Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-06-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $26.91 | $27.58 | 9,150 | — | — |
| 2023-12-28 | $26.80 | $27.46 | 8,700 | — | — |
| 2023-12-27 | $27.15 | $27.82 | 7,800 | — | — |
| 2023-12-26 | $26.91 | $27.58 | 9,750 | — | — |
| 2023-12-22 | $26.63 | $27.28 | 10,500 | — | — |
| 2023-12-21 | $26.53 | $27.19 | 6,450 | — | — |
| 2023-12-20 | $26.38 | $27.03 | 12,750 | — | — |
| 2023-12-19 | $26.15 | $26.79 | 6,750 | — | — |
| 2023-12-18 | $25.60 | $26.23 | 11,400 | — | — |
| 2023-12-15 | $25.69 | $26.32 | 9,300 | — | — |
| 2023-12-14 | $26.05 | $26.69 | 23,400 | — | — |
| 2023-12-13 | $25.50 | $26.13 | 20,400 | — | — |
| 2023-12-12 | $24.17 | $24.72 | 2,100 | — | — |
| 2023-12-11 | $24.11 | $24.65 | 4,950 | — | — |
| 2023-12-08 | $23.93 | $24.48 | 2,400 | — | — |
| 2023-12-07 | $23.89 | $24.44 | 11,100 | — | — |
| 2023-12-06 | $23.65 | $24.19 | 9,300 | — | — |
| 2023-12-05 | $23.76 | $24.30 | 8,100 | — | — |
| 2023-12-04 | $24.03 | $24.57 | 20,100 | — | — |
| 2023-12-01 | $24.11 | $24.65 | 15,900 | — | — |
| 2023-11-30 | $23.46 | $23.99 | 14,700 | — | — |
| 2023-11-29 | $23.75 | $24.29 | 22,500 | — | — |
| 2023-11-28 | $23.25 | $23.78 | 17,850 | — | — |
| 2023-11-27 | $22.77 | $23.28 | 10,800 | — | — |
| 2023-11-24 | $22.91 | $23.43 | 11,700 | — | — |
| 2023-11-22 | $22.87 | $23.39 | 7,350 | — | — |
| 2023-11-21 | $22.65 | $23.17 | 4,950 | — | — |
| 2023-11-20 | $23.05 | $23.58 | 13,650 | — | — |
| 2023-11-17 | $22.57 | $23.08 | 3,300 | — | — |
| 2023-11-16 | $22.71 | $23.23 | 9,450 | — | — |
| 2023-11-15 | $22.95 | $23.48 | 6,900 | — | — |
| 2023-11-14 | $22.87 | $23.39 | 22,800 | — | — |
| 2023-11-13 | $21.45 | $21.93 | 20,100 | — | — |
| 2023-11-10 | $21.37 | $21.85 | 19,350 | — | — |
| 2023-11-09 | $21.61 | $22.10 | 13,350 | — | — |
| 2023-11-08 | $21.47 | $21.95 | 7,950 | — | — |
| 2023-11-07 | $21.37 | $21.85 | 11,100 | — | — |
| 2023-11-06 | $21.61 | $22.10 | 19,800 | — | — |
| 2023-11-03 | $22.13 | $22.64 | 20,700 | — | — |
| 2023-11-02 | $21.42 | $21.91 | 14,700 | — | — |
| 2023-11-01 | $20.35 | $20.82 | 19,800 | — | — |
| 2023-10-31 | $19.47 | $19.92 | 8,250 | — | — |
| 2023-10-30 | $19.43 | $19.87 | 21,600 | — | — |
| 2023-10-27 | $19.41 | $19.85 | 11,850 | — | — |
| 2023-10-26 | $19.96 | $20.41 | 10,350 | — | — |
| 2023-10-25 | $19.83 | $20.28 | 16,200 | — | — |
| 2023-10-24 | $20.61 | $21.08 | 12,000 | — | — |
| 2023-10-23 | $20.53 | $21.00 | 10,500 | — | — |
| 2023-10-20 | $20.51 | $20.97 | 20,550 | — | — |
| 2023-10-19 | $20.85 | $21.33 | 16,650 | — | — |
| 2023-10-18 | $21.37 | $21.86 | 12,300 | — | — |
| 2023-10-17 | $22.00 | $22.50 | 48,450 | — | — |
| 2023-10-16 | $21.94 | $22.44 | 57,300 | — | — |
| 2023-10-13 | $21.44 | $21.93 | 6,750 | — | — |
| 2023-10-12 | $21.71 | $22.21 | 12,900 | — | — |
| 2023-10-11 | $22.38 | $22.89 | 27,450 | — | — |
| 2023-10-10 | $21.61 | $22.10 | 14,100 | — | — |
| 2023-10-09 | $20.51 | $20.98 | 3,300 | — | — |
| 2023-10-06 | $20.59 | $21.05 | 8,400 | — | — |
| 2023-10-05 | $20.12 | $20.57 | 7,800 | — | — |
| 2023-10-04 | $20.21 | $20.67 | 7,050 | — | — |
| 2023-10-03 | $20.13 | $20.58 | 7,950 | — | — |
| 2023-10-02 | $20.15 | $20.61 | 12,450 | — | — |
| 2023-09-29 | $20.98 | $21.46 | 8,100 | — | — |
| 2023-09-28 | $21.39 | $21.88 | 12,300 | — | — |
| 2023-09-27 | $21.07 | $21.55 | 35,100 | — | — |
| 2023-09-26 | $21.37 | $21.85 | 13,800 | — | — |
| 2023-09-25 | $21.91 | $22.40 | 17,850 | — | — |
| 2023-09-22 | $22.23 | $22.73 | 7,200 | — | — |
| 2023-09-21 | $22.33 | $22.83 | 10,050 | — | — |
| 2023-09-20 | $23.61 | $24.15 | 5,250 | — | — |
| 2023-09-19 | $23.80 | $24.34 | 7,200 | — | — |
| 2023-09-18 | $24.24 | $24.79 | 13,800 | — | — |
| 2023-09-15 | $24.30 | $24.85 | 6,300 | — | — |
| 2023-09-14 | $24.09 | $24.63 | 9,150 | — | — |
| 2023-09-13 | $23.53 | $24.07 | 4,950 | — | — |
| 2023-09-12 | $23.16 | $23.64 | 5,400 | — | — |
| 2023-09-11 | $23.36 | $23.84 | 7,350 | — | — |
| 2023-09-08 | $22.94 | $23.41 | 5,250 | — | — |
| 2023-09-07 | $22.69 | $23.16 | 4,950 | — | — |
| 2023-09-06 | $22.53 | $22.99 | 6,000 | — | — |
| 2023-09-05 | $22.76 | $23.23 | 4,950 | — | — |
| 2023-09-01 | $23.30 | $23.78 | 7,500 | — | — |
| 2023-08-31 | $22.87 | $23.34 | 6,450 | — | — |
| 2023-08-30 | $23.08 | $23.56 | 6,450 | — | — |
| 2023-08-29 | $22.79 | $23.26 | 8,400 | — | — |
| 2023-08-28 | $22.25 | $22.71 | 7,200 | — | — |
| 2023-08-25 | $21.98 | $22.43 | 8,100 | — | — |
| 2023-08-24 | $21.99 | $22.45 | 11,700 | — | — |
| 2023-08-23 | $21.96 | $22.41 | 10,800 | — | — |
| 2023-08-22 | $21.67 | $22.12 | 52,050 | — | — |
| 2023-08-21 | $22.03 | $22.49 | 6,150 | — | — |
| 2023-08-18 | $22.20 | $22.66 | 11,700 | — | — |
| 2023-08-17 | $21.73 | $22.18 | 6,900 | — | — |
| 2023-08-16 | $22.31 | $22.77 | 19,350 | — | — |
| 2023-08-15 | $22.93 | $23.40 | 27,000 | — | — |
| 2023-08-14 | $23.10 | $23.58 | 13,050 | — | — |
| 2023-08-11 | $23.14 | $23.62 | 2,700 | — | — |
| 2023-08-10 | $23.03 | $23.51 | 12,150 | — | — |
| 2023-08-09 | $22.15 | $22.60 | 5,250 | — | — |
| 2023-08-08 | $22.08 | $22.54 | 4,650 | — | — |
| 2023-08-07 | $22.29 | $22.75 | 7,350 | — | — |
| 2023-08-04 | $21.97 | $22.42 | 10,500 | — | — |
| 2023-08-03 | $21.81 | $22.26 | 7,500 | — | — |
| 2023-08-02 | $22.26 | $22.72 | 19,800 | — | — |
| 2023-08-01 | $22.84 | $23.31 | 24,900 | — | — |
| 2023-07-31 | $23.19 | $23.67 | 25,950 | — | — |
| 2023-07-28 | $23.13 | $23.61 | 4,500 | — | — |
| 2023-07-27 | $23.28 | $23.76 | 6,600 | — | — |
| 2023-07-26 | $23.67 | $24.16 | 7,350 | — | — |
| 2023-07-25 | $23.79 | $24.29 | 5,550 | — | — |
| 2023-07-24 | $23.90 | $24.39 | 6,000 | — | — |
| 2023-07-21 | $23.75 | $24.24 | 4,800 | — | — |
| 2023-07-20 | $23.56 | $24.05 | 7,650 | — | — |
| 2023-07-19 | $23.95 | $24.45 | 6,750 | — | — |
| 2023-07-18 | $23.48 | $23.97 | 9,750 | — | — |
| 2023-07-17 | $22.98 | $23.46 | 19,800 | — | — |
| 2023-07-14 | $23.12 | $23.60 | 10,200 | — | — |
| 2023-07-13 | $23.08 | $23.56 | 7,950 | — | — |
| 2023-07-12 | $22.14 | $22.60 | 7,200 | — | — |
| 2023-07-11 | $21.66 | $22.11 | 6,300 | — | — |
| 2023-07-10 | $21.83 | $22.28 | 2,550 | — | — |
| 2023-07-07 | $21.73 | $22.18 | 10,350 | — | — |
| 2023-07-06 | $21.43 | $21.87 | 7,500 | — | — |
| 2023-07-05 | $22.25 | $22.71 | 9,150 | — | — |
| 2023-07-03 | $22.43 | $22.89 | 2,850 | — | — |
| 2023-06-30 | $22.57 | $23.04 | 15,450 | — | — |
| 2023-06-29 | $21.80 | $22.25 | 2,700 | — | — |
| 2023-06-28 | $21.61 | $22.06 | 13,800 | — | — |
| 2023-06-27 | $21.64 | $22.09 | 30,000 | — | — |
| 2023-06-26 | $21.22 | $21.66 | 24,300 | — | — |
| 2023-06-23 | $21.20 | $21.64 | 9,600 | — | — |
| 2023-06-22 | $21.26 | $21.70 | 15,600 | — | — |
| 2023-06-21 | $21.69 | $22.14 | 10,500 | — | — |
| 2023-06-20 | $22.02 | $22.48 | 10,800 | — | — |
| 2023-06-16 | $22.56 | $23.03 | 29,250 | — | — |
| 2023-06-15 | $22.35 | $22.82 | 30,450 | — | — |
| 2023-06-14 | $22.24 | $22.70 | 15,450 | — | — |
| 2023-06-13 | $21.87 | $22.28 | 6,450 | — | — |
| 2023-06-12 | $21.65 | $22.05 | 4,200 | — | — |
| 2023-06-09 | $21.35 | $21.75 | 6,900 | — | — |
| 2023-06-08 | $21.25 | $21.65 | 6,600 | — | — |
| 2023-06-07 | $21.32 | $21.71 | 7,500 | — | — |
| 2023-06-06 | $21.39 | $21.79 | 5,700 | — | — |
| 2023-06-05 | $20.82 | $21.21 | 18,750 | — | — |
| 2023-06-02 | $20.83 | $21.22 | 16,350 | — | — |
| 2023-06-01 | $20.60 | $20.98 | 14,100 | — | — |
| 2023-05-31 | $20.46 | $20.84 | 10,800 | — | — |
| 2023-05-30 | $20.75 | $21.14 | 10,350 | — | — |
| 2023-05-26 | $21.05 | $21.44 | 9,900 | — | — |
| 2023-05-25 | $20.71 | $21.10 | 13,050 | — | — |
| 2023-05-24 | $20.55 | $20.93 | 8,700 | — | — |
| 2023-05-23 | $21.35 | $21.74 | 10,800 | — | — |
| 2023-05-22 | $21.31 | $21.70 | 8,100 | — | — |
| 2023-05-19 | $21.21 | $21.61 | 7,800 | — | — |
| 2023-05-18 | $21.55 | $21.95 | 14,700 | — | — |
| 2023-05-17 | $21.68 | $22.08 | 12,000 | — | — |
| 2023-05-16 | $20.89 | $21.27 | 26,700 | — | — |
| 2023-05-15 | $21.19 | $21.58 | 93,450 | — | — |
| 2023-05-12 | $20.83 | $21.21 | 55,050 | — | — |
| 2023-05-11 | $21.05 | $21.44 | 16,350 | — | — |
| 2023-05-10 | $21.10 | $21.49 | 81,000 | — | — |
| 2023-05-09 | $21.51 | $21.90 | 16,950 | — | — |
| 2023-05-08 | $21.43 | $21.83 | 4,050 | — | — |
| 2023-05-05 | $21.09 | $21.48 | 19,950 | — | — |
| 2023-05-04 | $20.56 | $20.94 | 60,000 | — | — |
| 2023-05-03 | $20.75 | $21.14 | 16,050 | — | — |
| 2023-05-02 | $20.74 | $21.12 | 24,450 | — | — |
| 2023-05-01 | $21.50 | $21.90 | 26,550 | — | — |
| 2023-04-28 | $21.67 | $22.07 | 10,650 | — | — |
| 2023-04-27 | $21.35 | $21.74 | 7,350 | — | — |
| 2023-04-26 | $20.77 | $21.15 | 17,850 | — | — |
| 2023-04-25 | $21.14 | $21.53 | 11,400 | — | — |
| 2023-04-24 | $22.28 | $22.69 | 6,000 | — | — |
| 2023-04-21 | $22.24 | $22.65 | 7,950 | — | — |
| 2023-04-20 | $22.12 | $22.53 | 16,800 | — | — |
| 2023-04-19 | $22.07 | $22.47 | 8,850 | — | — |
| 2023-04-18 | $21.88 | $22.28 | 12,150 | — | — |
| 2023-04-17 | $21.83 | $22.24 | 10,500 | — | — |
| 2023-04-14 | $21.67 | $22.07 | 17,100 | — | — |
| 2023-04-13 | $22.04 | $22.44 | 9,300 | — | — |
| 2023-04-12 | $21.43 | $21.83 | 23,550 | — | — |
| 2023-04-11 | $21.29 | $21.68 | 9,000 | — | — |
| 2023-04-10 | $21.13 | $21.52 | 9,150 | — | — |
| 2023-04-06 | $21.03 | $21.42 | 8,700 | — | — |
| 2023-04-05 | $21.05 | $21.44 | 9,000 | — | — |
| 2023-04-04 | $21.26 | $21.65 | 7,650 | — | — |
| 2023-04-03 | $21.59 | $21.99 | 17,850 | — | — |
| 2023-03-31 | $21.99 | $22.39 | 13,950 | — | — |
| 2023-03-30 | $21.40 | $21.80 | 9,600 | — | — |
| 2023-03-29 | $21.05 | $21.44 | 15,150 | — | — |
| 2023-03-28 | $20.13 | $20.51 | 12,150 | — | — |
| 2023-03-27 | $20.09 | $20.46 | 12,600 | — | — |
| 2023-03-24 | $20.06 | $20.43 | 6,450 | — | — |
| 2023-03-23 | $19.83 | $20.19 | 18,900 | — | — |
| 2023-03-22 | $19.68 | $20.04 | 11,550 | — | — |
| 2023-03-21 | $20.07 | $20.44 | 11,850 | — | — |
| 2023-03-20 | $19.63 | $19.99 | 29,550 | — | — |
| 2023-03-17 | $19.46 | $19.82 | 84,900 | — | — |
| 2023-03-16 | $19.62 | $19.98 | 13,800 | — | — |
| 2023-03-15 | $19.13 | $19.48 | 42,000 | — | — |
| 2023-03-14 | $19.65 | $19.96 | 34,350 | — | — |
| 2023-03-13 | $19.33 | $19.64 | 53,400 | — | — |
| 2023-03-10 | $20.07 | $20.39 | 35,700 | — | — |
| 2023-03-09 | $21.06 | $21.40 | 32,250 | — | — |
| 2023-03-08 | $21.67 | $22.02 | 15,450 | — | — |
| 2023-03-07 | $21.53 | $21.87 | 17,700 | — | — |
| 2023-03-06 | $22.37 | $22.73 | 15,300 | — | — |
| 2023-03-03 | $22.69 | $23.06 | 11,850 | — | — |
| 2023-03-02 | $22.22 | $22.58 | 20,100 | — | — |
| 2023-03-01 | $22.09 | $22.44 | 45,600 | — | — |
| 2023-02-28 | $22.27 | $22.63 | 25,350 | — | — |
| 2023-02-27 | $22.43 | $22.79 | 19,650 | — | — |
| 2023-02-24 | $22.47 | $22.83 | 12,600 | — | — |
| 2023-02-23 | $22.70 | $23.07 | 19,050 | — | — |
| 2023-02-22 | $22.74 | $23.11 | 13,950 | — | — |
| 2023-02-21 | $23.01 | $23.38 | 37,650 | — | — |
| 2023-02-17 | $23.91 | $24.29 | 34,650 | — | — |
| 2023-02-16 | $24.05 | $24.44 | 21,000 | — | — |
| 2023-02-15 | $24.34 | $24.73 | 15,600 | — | — |
| 2023-02-14 | $24.38 | $24.77 | 15,750 | — | — |
| 2023-02-13 | $24.48 | $24.87 | 14,100 | — | — |
| 2023-02-10 | $24.26 | $24.65 | 22,350 | — | — |
| 2023-02-09 | $24.47 | $24.87 | 45,600 | — | — |
| 2023-02-08 | $24.50 | $24.89 | 10,650 | — | — |
| 2023-02-07 | $24.63 | $25.03 | 10,950 | — | — |
| 2023-02-06 | $24.18 | $24.57 | 28,950 | — | — |
| 2023-02-03 | $25.13 | $25.53 | 25,500 | — | — |
| 2023-02-02 | $25.40 | $25.81 | 17,400 | — | — |
| 2023-02-01 | $24.73 | $25.12 | 47,700 | — | — |
| 2023-01-31 | $24.75 | $25.15 | 25,200 | — | — |
| 2023-01-30 | $24.47 | $24.87 | 18,300 | — | — |
| 2023-01-27 | $25.07 | $25.47 | 19,200 | — | — |
| 2023-01-26 | $24.97 | $25.38 | 18,300 | — | — |
| 2023-01-25 | $24.58 | $24.98 | 26,100 | — | — |
| 2023-01-24 | $24.49 | $24.88 | 56,250 | — | — |
| 2023-01-23 | $24.73 | $25.13 | 12,900 | — | — |
| 2023-01-20 | $24.23 | $24.62 | 21,300 | — | — |
| 2023-01-19 | $23.74 | $24.12 | 29,700 | — | — |
| 2023-01-18 | $23.73 | $24.12 | 16,650 | — | — |
| 2023-01-17 | $23.84 | $24.22 | 28,650 | — | — |
| 2023-01-13 | $23.80 | $24.18 | 13,050 | — | — |
| 2023-01-12 | $23.52 | $23.90 | 25,800 | — | — |
| 2023-01-11 | $23.09 | $23.46 | 16,200 | — | — |
| 2023-01-10 | $22.49 | $22.86 | 62,850 | — | — |
| 2023-01-09 | $22.59 | $22.95 | 21,750 | — | — |
| 2023-01-06 | $22.24 | $22.60 | 42,000 | — | — |
| 2023-01-05 | $21.42 | $21.76 | 27,300 | — | — |
| 2023-01-04 | $21.91 | $22.27 | 27,600 | — | — |
| 2023-01-03 | $21.06 | $21.40 | 27,000 | — | — |