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
- 2011-11-23 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 | $21.82 | $48.79 | 56,400 | — | — |
| 2023-12-28 | $21.68 | $48.48 | 71,800 | — | — |
| 2023-12-27 | $21.80 | $48.74 | 65,700 | — | — |
| 2023-12-26 | $21.62 | $48.34 | 59,900 | — | — |
| 2023-12-22 | $21.34 | $47.72 | 69,600 | — | — |
| 2023-12-21 | $21.40 | $47.85 | 83,400 | — | — |
| 2023-12-20 | $21.16 | $47.31 | 81,600 | — | — |
| 2023-12-19 | $21.46 | $47.98 | 51,700 | — | — |
| 2023-12-18 | $21.25 | $47.51 | 84,500 | — | — |
| 2023-12-15 | $21.19 | $47.38 | 75,400 | — | — |
| 2023-12-14 | $21.36 | $47.76 | 111,400 | — | — |
| 2023-12-13 | $21.17 | $47.07 | 66,500 | — | — |
| 2023-12-12 | $20.62 | $45.85 | 87,200 | — | — |
| 2023-12-11 | $20.72 | $46.07 | 78,600 | — | — |
| 2023-12-08 | $20.61 | $45.83 | 48,100 | — | — |
| 2023-12-07 | $20.61 | $45.83 | 58,900 | — | — |
| 2023-12-06 | $20.67 | $45.96 | 54,400 | — | — |
| 2023-12-05 | $20.44 | $45.45 | 68,400 | — | — |
| 2023-12-04 | $20.62 | $45.85 | 81,800 | — | — |
| 2023-12-01 | $20.70 | $46.03 | 101,400 | — | — |
| 2023-11-30 | $20.26 | $45.05 | 106,500 | — | — |
| 2023-11-29 | $20.30 | $45.14 | 51,000 | — | — |
| 2023-11-28 | $20.30 | $45.14 | 51,700 | — | — |
| 2023-11-27 | $20.10 | $44.69 | 116,000 | — | — |
| 2023-11-24 | $20.12 | $44.74 | 17,400 | — | — |
| 2023-11-22 | $20.11 | $44.72 | 47,400 | — | — |
| 2023-11-21 | $20.02 | $44.52 | 37,500 | — | — |
| 2023-11-20 | $19.96 | $44.38 | 67,100 | — | — |
| 2023-11-17 | $19.85 | $44.14 | 95,000 | — | — |
| 2023-11-16 | $19.67 | $43.74 | 92,900 | — | — |
| 2023-11-15 | $19.55 | $43.47 | 171,400 | — | — |
| 2023-11-14 | $19.43 | $43.20 | 104,400 | — | — |
| 2023-11-13 | $18.99 | $41.96 | 146,300 | — | — |
| 2023-11-10 | $19.24 | $42.51 | 148,300 | — | — |
| 2023-11-09 | $19.27 | $42.58 | 65,200 | — | — |
| 2023-11-08 | $19.59 | $43.29 | 64,400 | — | — |
| 2023-11-07 | $19.88 | $43.93 | 50,400 | — | — |
| 2023-11-06 | $20.12 | $44.46 | 58,200 | — | — |
| 2023-11-03 | $20.23 | $44.70 | 54,800 | — | — |
| 2023-11-02 | $19.92 | $44.02 | 58,300 | — | — |
| 2023-11-01 | $19.57 | $43.24 | 50,000 | — | — |
| 2023-10-31 | $19.33 | $42.71 | 61,100 | — | — |
| 2023-10-30 | $19.04 | $42.07 | 64,700 | — | — |
| 2023-10-27 | $18.75 | $41.43 | 44,400 | — | — |
| 2023-10-26 | $18.94 | $41.85 | 63,600 | — | — |
| 2023-10-25 | $19.01 | $42.01 | 77,300 | — | — |
| 2023-10-24 | $19.12 | $42.25 | 67,600 | — | — |
| 2023-10-23 | $19.40 | $42.87 | 56,100 | — | — |
| 2023-10-20 | $19.65 | $43.42 | 29,900 | — | — |
| 2023-10-19 | $19.84 | $43.84 | 26,900 | — | — |
| 2023-10-18 | $20.32 | $44.90 | 42,300 | — | — |
| 2023-10-17 | $20.48 | $45.25 | 83,900 | — | — |
| 2023-10-16 | $21.02 | $46.45 | 75,000 | — | — |
| 2023-10-13 | $20.52 | $45.34 | 44,800 | — | — |
| 2023-10-12 | $20.46 | $44.95 | 52,000 | — | — |
| 2023-10-11 | $20.25 | $44.49 | 70,500 | — | — |
| 2023-10-10 | $20.06 | $44.07 | 69,500 | — | — |
| 2023-10-09 | $20.15 | $44.27 | 52,700 | — | — |
| 2023-10-06 | $19.66 | $43.19 | 48,800 | — | — |
| 2023-10-05 | $19.17 | $42.12 | 79,800 | — | — |
| 2023-10-04 | $19.08 | $41.92 | 72,300 | — | — |
| 2023-10-03 | $19.22 | $42.23 | 112,400 | — | — |
| 2023-10-02 | $19.56 | $42.97 | 104,600 | — | — |
| 2023-09-29 | $19.83 | $43.57 | 111,500 | — | — |
| 2023-09-28 | $19.64 | $43.15 | 68,000 | — | — |
| 2023-09-27 | $19.88 | $43.68 | 75,800 | — | — |
| 2023-09-26 | $19.96 | $43.85 | 57,200 | — | — |
| 2023-09-25 | $20.31 | $44.62 | 50,800 | — | — |
| 2023-09-22 | $20.52 | $45.08 | 42,400 | — | — |
| 2023-09-21 | $20.41 | $44.84 | 34,000 | — | — |
| 2023-09-20 | $20.74 | $45.56 | 33,400 | — | — |
| 2023-09-19 | $20.60 | $45.26 | 40,500 | — | — |
| 2023-09-18 | $20.67 | $45.41 | 35,900 | — | — |
| 2023-09-15 | $20.75 | $45.59 | 54,100 | — | — |
| 2023-09-14 | $20.82 | $45.74 | 30,000 | — | — |
| 2023-09-13 | $20.75 | $45.33 | 59,100 | — | — |
| 2023-09-12 | $20.85 | $45.55 | 37,200 | — | — |
| 2023-09-11 | $20.86 | $45.57 | 45,000 | — | — |
| 2023-09-08 | $20.97 | $45.81 | 35,500 | — | — |
| 2023-09-07 | $21.01 | $45.90 | 51,700 | — | — |
| 2023-09-06 | $20.95 | $45.76 | 42,200 | — | — |
| 2023-09-05 | $21.11 | $46.11 | 46,800 | — | — |
| 2023-09-01 | $21.41 | $46.77 | 50,000 | — | — |
| 2023-08-31 | $21.23 | $46.38 | 78,000 | — | — |
| 2023-08-30 | $21.45 | $46.86 | 38,600 | — | — |
| 2023-08-29 | $21.58 | $47.14 | 38,200 | — | — |
| 2023-08-28 | $21.44 | $46.83 | 29,200 | — | — |
| 2023-08-25 | $21.34 | $46.62 | 42,500 | — | — |
| 2023-08-24 | $21.31 | $46.55 | 37,100 | — | — |
| 2023-08-23 | $21.48 | $46.92 | 42,200 | — | — |
| 2023-08-22 | $21.35 | $46.64 | 70,900 | — | — |
| 2023-08-21 | $21.29 | $46.51 | 38,900 | — | — |
| 2023-08-18 | $21.35 | $46.64 | 84,300 | — | — |
| 2023-08-17 | $21.70 | $47.40 | 29,100 | — | — |
| 2023-08-16 | $21.93 | $47.91 | 35,800 | — | — |
| 2023-08-15 | $22.12 | $48.32 | 47,500 | — | — |
| 2023-08-14 | $22.16 | $48.41 | 30,900 | — | — |
| 2023-08-11 | $22.33 | $48.52 | 50,100 | — | — |
| 2023-08-10 | $22.20 | $48.24 | 43,300 | — | — |
| 2023-08-09 | $22.18 | $48.20 | 35,300 | — | — |
| 2023-08-08 | $22.01 | $47.83 | 46,500 | — | — |
| 2023-08-07 | $21.99 | $47.78 | 132,800 | — | — |
| 2023-08-04 | $22.52 | $48.93 | 47,700 | — | — |
| 2023-08-03 | $22.66 | $49.24 | 30,400 | — | — |
| 2023-08-02 | $22.92 | $49.80 | 40,600 | — | — |
| 2023-08-01 | $22.95 | $49.87 | 39,600 | — | — |
| 2023-07-31 | $23.17 | $50.35 | 51,600 | — | — |
| 2023-07-28 | $23.34 | $50.72 | 46,300 | — | — |
| 2023-07-27 | $23.27 | $50.56 | 51,300 | — | — |
| 2023-07-26 | $23.24 | $50.50 | 29,400 | — | — |
| 2023-07-25 | $22.93 | $49.82 | 40,200 | — | — |
| 2023-07-24 | $22.90 | $49.76 | 58,300 | — | — |
| 2023-07-21 | $23.34 | $50.72 | 50,300 | — | — |
| 2023-07-20 | $23.34 | $50.72 | 39,800 | — | — |
| 2023-07-19 | $23.31 | $50.65 | 76,700 | — | — |
| 2023-07-18 | $23.16 | $50.32 | 60,000 | — | — |
| 2023-07-17 | $23.11 | $50.22 | 52,100 | — | — |
| 2023-07-14 | $23.13 | $50.26 | 39,200 | — | — |
| 2023-07-13 | $22.96 | $49.89 | 34,800 | — | — |
| 2023-07-12 | $22.88 | $49.46 | 60,700 | — | — |
| 2023-07-11 | $23.18 | $50.11 | 49,000 | — | — |
| 2023-07-10 | $22.66 | $48.98 | 51,700 | — | — |
| 2023-07-07 | $22.37 | $48.36 | 44,500 | — | — |
| 2023-07-06 | $22.20 | $47.99 | 82,500 | — | — |
| 2023-07-05 | $22.34 | $48.29 | 60,000 | — | — |
| 2023-07-03 | $22.32 | $48.25 | 28,000 | — | — |
| 2023-06-30 | $22.04 | $47.64 | 133,000 | — | — |
| 2023-06-29 | $22.13 | $47.84 | 32,200 | — | — |
| 2023-06-28 | $22.03 | $47.62 | 59,100 | — | — |
| 2023-06-27 | $22.10 | $47.77 | 57,700 | — | — |
| 2023-06-26 | $22.15 | $47.88 | 29,600 | — | — |
| 2023-06-23 | $22.02 | $47.60 | 36,900 | — | — |
| 2023-06-22 | $22.44 | $48.51 | 46,200 | — | — |
| 2023-06-21 | $22.85 | $49.39 | 65,100 | — | — |
| 2023-06-20 | $23.05 | $49.83 | 40,500 | — | — |
| 2023-06-16 | $22.95 | $49.61 | 38,700 | — | — |
| 2023-06-15 | $23.01 | $49.74 | 38,100 | — | — |
| 2023-06-14 | $23.15 | $50.04 | 31,900 | — | — |
| 2023-06-13 | $23.26 | $50.03 | 29,400 | — | — |
| 2023-06-12 | $23.05 | $49.57 | 23,000 | — | — |
| 2023-06-09 | $22.92 | $49.29 | 31,700 | — | — |
| 2023-06-08 | $22.95 | $49.36 | 35,900 | — | — |
| 2023-06-07 | $23.06 | $49.60 | 33,100 | — | — |
| 2023-06-06 | $22.78 | $48.99 | 36,100 | — | — |
| 2023-06-05 | $22.48 | $48.35 | 45,600 | — | — |
| 2023-06-02 | $22.34 | $48.05 | 31,600 | — | — |
| 2023-06-01 | $21.94 | $47.19 | 33,600 | — | — |
| 2023-05-31 | $21.85 | $46.99 | 40,400 | — | — |
| 2023-05-30 | $21.82 | $46.93 | 41,800 | — | — |
| 2023-05-26 | $21.85 | $46.99 | 30,500 | — | — |
| 2023-05-25 | $21.56 | $46.37 | 48,200 | — | — |
| 2023-05-24 | $21.70 | $46.67 | 51,500 | — | — |
| 2023-05-23 | $21.75 | $46.78 | 33,300 | — | — |
| 2023-05-22 | $21.96 | $47.23 | 39,100 | — | — |
| 2023-05-19 | $22.04 | $47.40 | 51,500 | — | — |
| 2023-05-18 | $22.14 | $47.62 | 48,300 | — | — |
| 2023-05-17 | $22.41 | $48.20 | 127,800 | — | — |
| 2023-05-16 | $22.50 | $48.39 | 25,500 | — | — |
| 2023-05-15 | $22.75 | $48.93 | 34,800 | — | — |
| 2023-05-12 | $22.78 | $48.99 | 21,700 | — | — |
| 2023-05-11 | $22.79 | $48.76 | 22,900 | — | — |
| 2023-05-10 | $23.04 | $49.30 | 34,800 | — | — |
| 2023-05-09 | $23.20 | $49.64 | 34,000 | — | — |
| 2023-05-08 | $23.38 | $50.02 | 37,400 | — | — |
| 2023-05-05 | $23.44 | $50.15 | 43,700 | — | — |
| 2023-05-04 | $23.12 | $49.47 | 30,200 | — | — |
| 2023-05-03 | $23.20 | $49.64 | 34,100 | — | — |
| 2023-05-02 | $23.06 | $49.34 | 45,500 | — | — |
| 2023-05-01 | $23.01 | $49.23 | 52,500 | — | — |
| 2023-04-28 | $23.27 | $49.79 | 57,400 | — | — |
| 2023-04-27 | $22.90 | $49.00 | 42,900 | — | — |
| 2023-04-26 | $23.18 | $49.60 | 45,500 | — | — |
| 2023-04-25 | $23.18 | $49.60 | 36,200 | — | — |
| 2023-04-24 | $23.20 | $49.64 | 30,600 | — | — |
| 2023-04-21 | $23.18 | $49.60 | 39,000 | — | — |
| 2023-04-20 | $23.15 | $49.53 | 26,400 | — | — |
| 2023-04-19 | $23.40 | $50.07 | 18,300 | — | — |
| 2023-04-18 | $23.19 | $49.62 | 51,700 | — | — |
| 2023-04-17 | $23.33 | $49.92 | 65,300 | — | — |
| 2023-04-14 | $23.41 | $50.09 | 132,700 | — | — |
| 2023-04-13 | $23.29 | $49.83 | 37,700 | — | — |
| 2023-04-12 | $23.28 | $49.56 | 27,800 | — | — |
| 2023-04-11 | $23.23 | $49.45 | 37,700 | — | — |
| 2023-04-10 | $23.43 | $49.88 | 82,500 | — | — |
| 2023-04-06 | $23.44 | $49.90 | 52,200 | — | — |
| 2023-04-05 | $23.06 | $49.09 | 43,300 | — | — |
| 2023-04-04 | $23.14 | $49.26 | 80,000 | — | — |
| 2023-04-03 | $23.73 | $50.51 | 71,500 | — | — |
| 2023-03-31 | $23.98 | $51.05 | 323,400 | — | — |
| 2023-03-30 | $22.92 | $48.79 | 40,400 | — | — |
| 2023-03-29 | $22.59 | $48.09 | 87,600 | — | — |
| 2023-03-28 | $22.52 | $47.94 | 59,200 | — | — |
| 2023-03-27 | $22.37 | $47.62 | 57,000 | — | — |
| 2023-03-24 | $22.20 | $47.26 | 39,200 | — | — |
| 2023-03-23 | $21.49 | $45.75 | 45,100 | — | — |
| 2023-03-22 | $21.27 | $45.28 | 39,000 | — | — |
| 2023-03-21 | $21.15 | $45.02 | 23,700 | — | — |
| 2023-03-20 | $21.02 | $44.75 | 33,300 | — | — |
| 2023-03-17 | $21.04 | $44.79 | 44,100 | — | — |
| 2023-03-16 | $21.44 | $45.64 | 43,500 | — | — |
| 2023-03-15 | $21.55 | $45.87 | 55,100 | — | — |
| 2023-03-14 | $21.77 | $46.34 | 34,600 | — | — |
| 2023-03-13 | $21.94 | $46.45 | 30,900 | — | — |
| 2023-03-10 | $21.84 | $46.24 | 38,500 | — | — |
| 2023-03-09 | $22.41 | $47.45 | 22,000 | — | — |
| 2023-03-08 | $22.42 | $47.47 | 23,100 | — | — |
| 2023-03-07 | $22.44 | $47.51 | 22,400 | — | — |
| 2023-03-06 | $22.61 | $47.87 | 32,600 | — | — |
| 2023-03-03 | $22.57 | $47.79 | 28,900 | — | — |
| 2023-03-02 | $22.23 | $47.07 | 30,900 | — | — |
| 2023-03-01 | $22.36 | $47.34 | 34,300 | — | — |
| 2023-02-28 | $22.34 | $47.30 | 36,500 | — | — |
| 2023-02-27 | $22.18 | $46.96 | 41,800 | — | — |
| 2023-02-24 | $22.41 | $47.45 | 21,400 | — | — |
| 2023-02-23 | $22.46 | $47.55 | 22,900 | — | — |
| 2023-02-22 | $22.53 | $47.70 | 39,200 | — | — |
| 2023-02-21 | $22.12 | $46.83 | 40,400 | — | — |
| 2023-02-17 | $22.71 | $48.08 | 29,700 | — | — |
| 2023-02-16 | $22.61 | $47.87 | 42,600 | — | — |
| 2023-02-15 | $22.62 | $47.89 | 42,600 | — | — |
| 2023-02-14 | $23.03 | $48.76 | 31,500 | — | — |
| 2023-02-13 | $23.09 | $48.64 | 56,600 | — | — |
| 2023-02-10 | $22.94 | $48.32 | 29,800 | — | — |
| 2023-02-09 | $22.81 | $48.05 | 50,200 | — | — |
| 2023-02-08 | $22.91 | $48.26 | 54,700 | — | — |
| 2023-02-07 | $22.89 | $48.22 | 42,100 | — | — |
| 2023-02-06 | $22.58 | $47.56 | 39,200 | — | — |
| 2023-02-03 | $22.20 | $46.76 | 46,800 | — | — |
| 2023-02-02 | $22.41 | $47.21 | 60,000 | — | — |
| 2023-02-01 | $22.41 | $47.21 | 70,700 | — | — |
| 2023-01-31 | $22.24 | $46.85 | 59,100 | — | — |
| 2023-01-30 | $22.03 | $46.41 | 41,900 | — | — |
| 2023-01-27 | $22.28 | $46.93 | 61,600 | — | — |
| 2023-01-26 | $22.22 | $46.81 | 37,300 | — | — |
| 2023-01-25 | $21.92 | $46.17 | 39,700 | — | — |
| 2023-01-24 | $22.11 | $46.57 | 41,200 | — | — |
| 2023-01-23 | $22.02 | $46.38 | 52,700 | — | — |
| 2023-01-20 | $21.83 | $45.98 | 40,000 | — | — |
| 2023-01-19 | $21.64 | $45.58 | 52,700 | — | — |
| 2023-01-18 | $21.83 | $45.98 | 71,600 | — | — |
| 2023-01-17 | $22.17 | $46.70 | 51,600 | — | — |
| 2023-01-13 | $22.14 | $46.64 | 48,500 | — | — |
| 2023-01-12 | $22.11 | $46.57 | 58,800 | — | — |
| 2023-01-11 | $22.34 | $46.81 | 53,000 | — | — |
| 2023-01-10 | $22.18 | $46.47 | 39,200 | — | — |
| 2023-01-09 | $22.06 | $46.22 | 52,000 | — | — |
| 2023-01-06 | $21.79 | $45.66 | 97,100 | — | — |
| 2023-01-05 | $21.29 | $44.61 | 33,300 | — | — |
| 2023-01-04 | $21.70 | $45.47 | 121,300 | — | — |
| 2023-01-03 | $20.99 | $43.98 | 51,500 | — | — |