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
- 2018-09-20 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 | $27.35 | $31.66 | 5,000 | — | — |
| 2023-12-28 | $27.15 | $31.43 | 5,600 | — | — |
| 2023-12-27 | $27.27 | $31.57 | 7,100 | — | — |
| 2023-12-26 | $27.38 | $31.70 | 13,300 | — | — |
| 2023-12-22 | $27.46 | $31.79 | 4,900 | — | — |
| 2023-12-21 | $27.00 | $31.26 | 11,900 | — | — |
| 2023-12-20 | $27.79 | $31.93 | 21,000 | — | — |
| 2023-12-19 | $28.15 | $32.34 | 17,600 | — | — |
| 2023-12-18 | $27.99 | $32.16 | 13,400 | — | — |
| 2023-12-15 | $28.22 | $32.43 | 58,900 | — | — |
| 2023-12-14 | $27.47 | $31.56 | 19,100 | — | — |
| 2023-12-13 | $25.84 | $29.69 | 19,700 | — | — |
| 2023-12-12 | $24.44 | $28.08 | 4,700 | — | — |
| 2023-12-11 | $24.51 | $28.16 | 37,200 | — | — |
| 2023-12-08 | $24.92 | $28.63 | 4,900 | — | — |
| 2023-12-07 | $24.64 | $28.31 | 12,200 | — | — |
| 2023-12-06 | $25.18 | $28.93 | 10,000 | — | — |
| 2023-12-05 | $24.68 | $28.36 | 9,100 | — | — |
| 2023-12-04 | $24.54 | $28.20 | 15,000 | — | — |
| 2023-12-01 | $24.54 | $28.20 | 6,900 | — | — |
| 2023-11-30 | $23.80 | $27.35 | 4,400 | — | — |
| 2023-11-29 | $24.18 | $27.78 | 2,900 | — | — |
| 2023-11-28 | $23.92 | $27.48 | 6,200 | — | — |
| 2023-11-27 | $24.25 | $27.86 | 18,000 | — | — |
| 2023-11-24 | $24.35 | $27.98 | 3,700 | — | — |
| 2023-11-22 | $24.35 | $27.98 | 3,300 | — | — |
| 2023-11-21 | $24.00 | $27.58 | 9,700 | — | — |
| 2023-11-20 | $23.95 | $27.52 | 5,000 | — | — |
| 2023-11-17 | $24.34 | $27.97 | 8,800 | — | — |
| 2023-11-16 | $23.79 | $27.34 | 3,900 | — | — |
| 2023-11-15 | $24.22 | $27.83 | 4,200 | — | — |
| 2023-11-14 | $24.54 | $28.20 | 12,100 | — | — |
| 2023-11-13 | $22.16 | $25.46 | 3,600 | — | — |
| 2023-11-10 | $22.57 | $25.93 | 9,900 | — | — |
| 2023-11-09 | $21.99 | $25.27 | 3,700 | — | — |
| 2023-11-08 | $22.42 | $25.76 | 23,900 | — | — |
| 2023-11-07 | $22.50 | $25.85 | 10,600 | — | — |
| 2023-11-06 | $22.37 | $25.70 | 13,200 | — | — |
| 2023-11-03 | $22.08 | $25.37 | 13,600 | — | — |
| 2023-11-02 | $20.76 | $23.85 | 8,100 | — | — |
| 2023-11-01 | $20.51 | $23.57 | 16,300 | — | — |
| 2023-10-31 | $20.94 | $24.06 | 23,100 | — | — |
| 2023-10-30 | $20.54 | $23.60 | 8,900 | — | — |
| 2023-10-27 | $20.69 | $23.77 | 5,900 | — | — |
| 2023-10-26 | $20.57 | $23.64 | 28,200 | — | — |
| 2023-10-25 | $21.47 | $24.67 | 8,400 | — | — |
| 2023-10-24 | $21.54 | $24.75 | 19,200 | — | — |
| 2023-10-23 | $21.99 | $25.27 | 3,600 | — | — |
| 2023-10-20 | $22.16 | $25.46 | 17,700 | — | — |
| 2023-10-19 | $22.23 | $25.54 | 11,500 | — | — |
| 2023-10-18 | $22.37 | $25.70 | 17,400 | — | — |
| 2023-10-17 | $22.70 | $26.08 | 22,900 | — | — |
| 2023-10-16 | $22.62 | $25.99 | 11,900 | — | — |
| 2023-10-13 | $22.28 | $25.60 | 7,800 | — | — |
| 2023-10-12 | $22.53 | $25.89 | 13,000 | — | — |
| 2023-10-11 | $22.45 | $25.80 | 10,800 | — | — |
| 2023-10-10 | $21.99 | $25.27 | 15,300 | — | — |
| 2023-10-09 | $21.93 | $25.20 | 6,400 | — | — |
| 2023-10-06 | $22.19 | $25.50 | 12,800 | — | — |
| 2023-10-05 | $22.12 | $25.42 | 14,400 | — | — |
| 2023-10-04 | $22.18 | $25.49 | 13,600 | — | — |
| 2023-10-03 | $21.91 | $25.17 | 7,800 | — | — |
| 2023-10-02 | $21.85 | $25.11 | 20,800 | — | — |
| 2023-09-29 | $22.51 | $25.86 | 34,800 | — | — |
| 2023-09-28 | $22.42 | $25.76 | 7,300 | — | — |
| 2023-09-27 | $22.50 | $25.85 | 15,600 | — | — |
| 2023-09-26 | $22.05 | $25.34 | 21,100 | — | — |
| 2023-09-25 | $23.26 | $26.73 | 5,500 | — | — |
| 2023-09-22 | $23.69 | $26.98 | 7,700 | — | — |
| 2023-09-21 | $23.70 | $26.99 | 18,500 | — | — |
| 2023-09-20 | $24.10 | $27.45 | 7,200 | — | — |
| 2023-09-19 | $23.92 | $27.24 | 4,400 | — | — |
| 2023-09-18 | $24.36 | $27.74 | 4,700 | — | — |
| 2023-09-15 | $25.00 | $28.47 | 56,000 | — | — |
| 2023-09-14 | $24.65 | $28.07 | 6,100 | — | — |
| 2023-09-13 | $24.47 | $27.87 | 9,800 | — | — |
| 2023-09-12 | $24.66 | $28.08 | 3,100 | — | — |
| 2023-09-11 | $24.58 | $27.99 | 6,400 | — | — |
| 2023-09-08 | $25.12 | $28.61 | 11,300 | — | — |
| 2023-09-07 | $24.66 | $28.08 | 28,600 | — | — |
| 2023-09-06 | $24.86 | $28.31 | 24,500 | — | — |
| 2023-09-05 | $24.92 | $28.38 | 23,000 | — | — |
| 2023-09-01 | $25.45 | $28.98 | 6,900 | — | — |
| 2023-08-31 | $25.12 | $28.61 | 11,100 | — | — |
| 2023-08-30 | $25.25 | $28.76 | 10,700 | — | — |
| 2023-08-29 | $25.64 | $29.20 | 11,200 | — | — |
| 2023-08-28 | $25.38 | $28.90 | 8,200 | — | — |
| 2023-08-25 | $25.36 | $28.88 | 9,600 | — | — |
| 2023-08-24 | $25.28 | $28.79 | 8,600 | — | — |
| 2023-08-23 | $25.55 | $29.10 | 10,300 | — | — |
| 2023-08-22 | $25.36 | $28.88 | 29,200 | — | — |
| 2023-08-21 | $25.28 | $28.79 | 7,900 | — | — |
| 2023-08-18 | $25.72 | $29.29 | 7,300 | — | — |
| 2023-08-17 | $25.63 | $29.19 | 12,900 | — | — |
| 2023-08-16 | $26.05 | $29.67 | 17,000 | — | — |
| 2023-08-15 | $25.48 | $29.02 | 32,800 | — | — |
| 2023-08-14 | $25.88 | $29.47 | 17,700 | — | — |
| 2023-08-11 | $26.67 | $30.37 | 14,300 | — | — |
| 2023-08-10 | $26.58 | $30.27 | 19,900 | — | — |
| 2023-08-09 | $26.55 | $30.24 | 23,300 | — | — |
| 2023-08-08 | $26.82 | $30.54 | 24,300 | — | — |
| 2023-08-07 | $27.10 | $30.86 | 27,300 | — | — |
| 2023-08-04 | $27.97 | $31.85 | 28,300 | — | — |
| 2023-08-03 | $27.67 | $31.51 | 42,300 | — | — |
| 2023-08-02 | $27.39 | $31.19 | 16,300 | — | — |
| 2023-08-01 | $27.54 | $31.36 | 53,600 | — | — |
| 2023-07-31 | $26.46 | $30.13 | 33,200 | — | — |
| 2023-07-28 | $25.88 | $29.47 | 15,200 | — | — |
| 2023-07-27 | $25.97 | $29.58 | 46,400 | — | — |
| 2023-07-26 | $27.43 | $31.24 | 29,100 | — | — |
| 2023-07-25 | $26.60 | $30.29 | 30,800 | — | — |
| 2023-07-24 | $25.56 | $29.11 | 74,500 | — | — |
| 2023-07-21 | $24.30 | $27.67 | 51,600 | — | — |
| 2023-07-20 | $23.75 | $27.05 | 69,900 | — | — |
| 2023-07-19 | $24.03 | $27.37 | 57,100 | — | — |
| 2023-07-18 | $24.09 | $27.43 | 60,900 | — | — |
| 2023-07-17 | $23.30 | $26.53 | 40,400 | — | — |
| 2023-07-14 | $22.96 | $26.15 | 38,800 | — | — |
| 2023-07-13 | $24.33 | $27.71 | 13,700 | — | — |
| 2023-07-12 | $24.33 | $27.71 | 30,800 | — | — |
| 2023-07-11 | $24.30 | $27.67 | 43,100 | — | — |
| 2023-07-10 | $24.53 | $27.94 | 18,200 | — | — |
| 2023-07-07 | $25.36 | $28.88 | 22,800 | — | — |
| 2023-07-06 | $24.47 | $27.87 | 25,500 | — | — |
| 2023-07-05 | $25.33 | $28.85 | 33,100 | — | — |
| 2023-07-03 | $25.32 | $28.84 | 23,800 | — | — |
| 2023-06-30 | $24.53 | $27.94 | 21,500 | — | — |
| 2023-06-29 | $24.51 | $27.91 | 3,900 | — | — |
| 2023-06-28 | $24.06 | $27.40 | 8,000 | — | — |
| 2023-06-27 | $24.19 | $27.55 | 12,300 | — | — |
| 2023-06-26 | $23.28 | $26.51 | 24,100 | — | — |
| 2023-06-23 | $22.50 | $25.62 | 432,500 | — | — |
| 2023-06-22 | $24.50 | $27.90 | 13,900 | — | — |
| 2023-06-21 | $24.50 | $27.90 | 20,900 | — | — |
| 2023-06-20 | $24.50 | $27.72 | 24,300 | — | — |
| 2023-06-16 | $24.70 | $27.95 | 23,600 | — | — |
| 2023-06-15 | $24.41 | $27.62 | 8,000 | — | — |
| 2023-06-14 | $24.66 | $27.90 | 11,600 | — | — |
| 2023-06-13 | $24.92 | $28.19 | 8,700 | — | — |
| 2023-06-12 | $24.98 | $28.26 | 23,700 | — | — |
| 2023-06-09 | $25.55 | $28.91 | 9,100 | — | — |
| 2023-06-08 | $25.48 | $28.83 | 8,400 | — | — |
| 2023-06-07 | $24.89 | $28.16 | 52,900 | — | — |
| 2023-06-06 | $24.26 | $27.45 | 19,800 | — | — |
| 2023-06-05 | $23.42 | $26.50 | 11,500 | — | — |
| 2023-06-02 | $24.20 | $27.38 | 8,800 | — | — |
| 2023-06-01 | $22.95 | $25.97 | 9,300 | — | — |
| 2023-05-31 | $22.80 | $25.80 | 19,900 | — | — |
| 2023-05-30 | $23.28 | $26.34 | 6,100 | — | — |
| 2023-05-26 | $23.07 | $26.10 | 12,900 | — | — |
| 2023-05-25 | $23.02 | $26.04 | 7,600 | — | — |
| 2023-05-24 | $23.05 | $26.08 | 25,500 | — | — |
| 2023-05-23 | $23.50 | $26.59 | 7,600 | — | — |
| 2023-05-22 | $23.42 | $26.50 | 13,800 | — | — |
| 2023-05-19 | $23.00 | $26.02 | 13,700 | — | — |
| 2023-05-18 | $23.37 | $26.44 | 17,000 | — | — |
| 2023-05-17 | $23.80 | $26.93 | 7,500 | — | — |
| 2023-05-16 | $23.27 | $26.33 | 2,500 | — | — |
| 2023-05-15 | $22.99 | $26.01 | 30,400 | — | — |
| 2023-05-12 | $22.98 | $26.00 | 7,900 | — | — |
| 2023-05-11 | $22.97 | $25.99 | 11,000 | — | — |
| 2023-05-10 | $22.99 | $26.01 | 7,100 | — | — |
| 2023-05-09 | $23.19 | $26.24 | 1,900 | — | — |
| 2023-05-08 | $23.66 | $26.77 | 5,900 | — | — |
| 2023-05-05 | $24.03 | $27.19 | 33,000 | — | — |
| 2023-05-04 | $23.14 | $26.18 | 16,700 | — | — |
| 2023-05-03 | $23.40 | $26.47 | 13,200 | — | — |
| 2023-05-02 | $23.48 | $26.57 | 15,300 | — | — |
| 2023-05-01 | $24.45 | $27.66 | 28,200 | — | — |
| 2023-04-28 | $23.98 | $27.13 | 13,100 | — | — |
| 2023-04-27 | $23.35 | $26.42 | 32,600 | — | — |
| 2023-04-26 | $22.62 | $25.59 | 24,500 | — | — |
| 2023-04-25 | $22.83 | $25.83 | 9,700 | — | — |
| 2023-04-24 | $23.45 | $26.53 | 23,400 | — | — |
| 2023-04-21 | $23.32 | $26.38 | 8,700 | — | — |
| 2023-04-20 | $23.45 | $26.53 | 9,900 | — | — |
| 2023-04-19 | $23.35 | $26.42 | 14,100 | — | — |
| 2023-04-18 | $23.63 | $26.73 | 8,200 | — | — |
| 2023-04-17 | $23.48 | $26.57 | 18,700 | — | — |
| 2023-04-14 | $23.35 | $26.42 | 11,500 | — | — |
| 2023-04-13 | $23.75 | $26.87 | 13,000 | — | — |
| 2023-04-12 | $23.75 | $26.87 | 13,400 | — | — |
| 2023-04-11 | $23.75 | $26.87 | 17,600 | — | — |
| 2023-04-10 | $23.78 | $26.90 | 23,900 | — | — |
| 2023-04-06 | $23.52 | $26.61 | 12,400 | — | — |
| 2023-04-05 | $24.19 | $27.37 | 13,600 | — | — |
| 2023-04-04 | $24.51 | $27.73 | 11,200 | — | — |
| 2023-04-03 | $24.95 | $28.23 | 19,200 | — | — |
| 2023-03-31 | $24.55 | $27.78 | 5,700 | — | — |
| 2023-03-30 | $23.80 | $26.93 | 7,800 | — | — |
| 2023-03-29 | $24.49 | $27.71 | 6,100 | — | — |
| 2023-03-28 | $24.82 | $28.08 | 15,200 | — | — |
| 2023-03-27 | $24.85 | $28.12 | 6,400 | — | — |
| 2023-03-24 | $23.99 | $27.14 | 11,400 | — | — |
| 2023-03-23 | $23.80 | $26.93 | 9,400 | — | — |
| 2023-03-22 | $24.26 | $27.45 | 14,300 | — | — |
| 2023-03-21 | $25.13 | $28.43 | 12,400 | — | — |
| 2023-03-20 | $25.08 | $28.19 | 65,000 | — | — |
| 2023-03-17 | $24.03 | $27.01 | 9,000 | — | — |
| 2023-03-16 | $24.31 | $27.33 | 43,400 | — | — |
| 2023-03-15 | $24.33 | $27.35 | 17,200 | — | — |
| 2023-03-14 | $24.96 | $28.06 | 30,900 | — | — |
| 2023-03-13 | $25.15 | $28.27 | 49,600 | — | — |
| 2023-03-10 | $26.61 | $29.91 | 23,000 | — | — |
| 2023-03-09 | $27.50 | $30.91 | 27,300 | — | — |
| 2023-03-08 | $28.38 | $31.90 | 8,400 | — | — |
| 2023-03-07 | $28.62 | $32.17 | 16,500 | — | — |
| 2023-03-06 | $28.70 | $32.26 | 13,200 | — | — |
| 2023-03-03 | $28.97 | $32.57 | 7,100 | — | — |
| 2023-03-02 | $29.26 | $32.89 | 8,300 | — | — |
| 2023-03-01 | $29.80 | $33.50 | 7,500 | — | — |
| 2023-02-28 | $29.59 | $33.26 | 5,800 | — | — |
| 2023-02-27 | $29.60 | $33.28 | 7,200 | — | — |
| 2023-02-24 | $29.76 | $33.46 | 8,100 | — | — |
| 2023-02-23 | $30.08 | $33.82 | 8,800 | — | — |
| 2023-02-22 | $29.84 | $33.55 | 7,900 | — | — |
| 2023-02-21 | $29.88 | $33.59 | 9,000 | — | — |
| 2023-02-17 | $30.02 | $33.75 | 6,600 | — | — |
| 2023-02-16 | $30.30 | $34.06 | 7,900 | — | — |
| 2023-02-15 | $29.94 | $33.66 | 6,600 | — | — |
| 2023-02-14 | $29.80 | $33.50 | 5,300 | — | — |
| 2023-02-13 | $30.18 | $33.93 | 8,500 | — | — |
| 2023-02-10 | $29.94 | $33.66 | 6,300 | — | — |
| 2023-02-09 | $30.05 | $33.78 | 5,600 | — | — |
| 2023-02-08 | $29.85 | $33.56 | 9,600 | — | — |
| 2023-02-07 | $30.13 | $33.87 | 5,900 | — | — |
| 2023-02-06 | $29.89 | $33.60 | 8,100 | — | — |
| 2023-02-03 | $29.85 | $33.56 | 5,600 | — | — |
| 2023-02-02 | $30.00 | $33.73 | 26,300 | — | — |
| 2023-02-01 | $28.58 | $32.13 | 8,900 | — | — |
| 2023-01-31 | $27.56 | $30.98 | 63,400 | — | — |
| 2023-01-30 | $26.97 | $30.32 | 91,700 | — | — |
| 2023-01-27 | $26.75 | $30.07 | 21,100 | — | — |
| 2023-01-26 | $27.30 | $30.69 | 15,600 | — | — |
| 2023-01-25 | $28.15 | $31.65 | 7,700 | — | — |
| 2023-01-24 | $27.78 | $31.23 | 42,900 | — | — |
| 2023-01-23 | $27.77 | $31.22 | 29,900 | — | — |
| 2023-01-20 | $28.00 | $31.48 | 17,200 | — | — |
| 2023-01-19 | $27.30 | $30.69 | 14,800 | — | — |
| 2023-01-18 | $26.99 | $30.34 | 9,600 | — | — |
| 2023-01-17 | $26.84 | $30.17 | 10,800 | — | — |
| 2023-01-13 | $27.00 | $30.35 | 19,200 | — | — |
| 2023-01-12 | $26.81 | $30.14 | 20,700 | — | — |
| 2023-01-11 | $26.75 | $30.07 | 15,100 | — | — |
| 2023-01-10 | $26.40 | $29.68 | 4,000 | — | — |
| 2023-01-09 | $26.35 | $29.62 | 2,300 | — | — |
| 2023-01-06 | $26.56 | $29.86 | 17,300 | — | — |
| 2023-01-05 | $26.31 | $29.58 | 5,300 | — | — |
| 2023-01-04 | $26.68 | $29.99 | 11,200 | — | — |
| 2023-01-03 | $26.02 | $29.25 | 12,500 | — | — |