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
- 2019-10-24 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 | $24.02 | $24.02 | 352,400 | — | — |
| 2023-12-28 | $24.67 | $24.67 | 247,500 | — | — |
| 2023-12-27 | $24.97 | $24.97 | 431,400 | — | — |
| 2023-12-26 | $24.98 | $24.98 | 389,000 | — | — |
| 2023-12-22 | $24.65 | $24.65 | 331,700 | — | — |
| 2023-12-21 | $24.37 | $24.37 | 575,400 | — | — |
| 2023-12-20 | $23.15 | $23.15 | 421,200 | — | — |
| 2023-12-19 | $22.98 | $22.98 | 262,800 | — | — |
| 2023-12-18 | $23.01 | $23.01 | 490,900 | — | — |
| 2023-12-15 | $22.61 | $22.61 | 1,047,400 | — | — |
| 2023-12-14 | $22.75 | $22.75 | 879,300 | — | — |
| 2023-12-13 | $22.20 | $22.20 | 785,500 | — | — |
| 2023-12-12 | $21.00 | $21.00 | 784,800 | — | — |
| 2023-12-11 | $19.39 | $19.39 | 421,000 | — | — |
| 2023-12-08 | $19.25 | $19.25 | 224,200 | — | — |
| 2023-12-07 | $19.34 | $19.34 | 317,000 | — | — |
| 2023-12-06 | $19.18 | $19.18 | 794,900 | — | — |
| 2023-12-05 | $19.60 | $19.60 | 1,061,700 | — | — |
| 2023-12-04 | $18.42 | $18.42 | 2,133,900 | — | — |
| 2023-12-01 | $17.60 | $17.60 | 431,800 | — | — |
| 2023-11-30 | $17.49 | $17.49 | 789,100 | — | — |
| 2023-11-29 | $17.70 | $17.70 | 364,700 | — | — |
| 2023-11-28 | $17.73 | $17.73 | 333,700 | — | — |
| 2023-11-27 | $18.16 | $18.16 | 457,300 | — | — |
| 2023-11-24 | $18.50 | $18.50 | 99,800 | — | — |
| 2023-11-22 | $18.44 | $18.44 | 427,900 | — | — |
| 2023-11-21 | $18.40 | $18.40 | 578,600 | — | — |
| 2023-11-20 | $18.49 | $18.49 | 708,500 | — | — |
| 2023-11-17 | $18.77 | $18.77 | 562,500 | — | — |
| 2023-11-16 | $19.39 | $19.39 | 475,700 | — | — |
| 2023-11-15 | $20.17 | $20.17 | 510,600 | — | — |
| 2023-11-14 | $21.29 | $21.29 | 732,700 | — | — |
| 2023-11-13 | $20.00 | $20.00 | 327,400 | — | — |
| 2023-11-10 | $19.83 | $19.83 | 672,800 | — | — |
| 2023-11-09 | $19.71 | $19.71 | 916,500 | — | — |
| 2023-11-08 | $19.37 | $19.37 | 2,158,100 | — | — |
| 2023-11-07 | $22.03 | $22.03 | 459,000 | — | — |
| 2023-11-06 | $21.98 | $21.98 | 544,300 | — | — |
| 2023-11-03 | $22.49 | $22.49 | 324,900 | — | — |
| 2023-11-02 | $22.22 | $22.22 | 512,000 | — | — |
| 2023-11-01 | $20.98 | $20.98 | 276,700 | — | — |
| 2023-10-31 | $20.93 | $20.93 | 300,400 | — | — |
| 2023-10-30 | $20.65 | $20.65 | 1,339,300 | — | — |
| 2023-10-27 | $21.09 | $21.09 | 328,200 | — | — |
| 2023-10-26 | $21.86 | $21.86 | 433,700 | — | — |
| 2023-10-25 | $21.45 | $21.45 | 309,500 | — | — |
| 2023-10-24 | $21.24 | $21.24 | 309,100 | — | — |
| 2023-10-23 | $20.86 | $20.86 | 314,600 | — | — |
| 2023-10-20 | $20.67 | $20.67 | 272,000 | — | — |
| 2023-10-19 | $21.19 | $21.19 | 451,800 | — | — |
| 2023-10-18 | $21.34 | $21.34 | 250,200 | — | — |
| 2023-10-17 | $22.01 | $22.01 | 461,500 | — | — |
| 2023-10-16 | $22.24 | $22.24 | 319,300 | — | — |
| 2023-10-13 | $22.21 | $22.21 | 186,700 | — | — |
| 2023-10-12 | $22.79 | $22.79 | 183,900 | — | — |
| 2023-10-11 | $23.86 | $23.86 | 180,700 | — | — |
| 2023-10-10 | $23.64 | $23.64 | 352,500 | — | — |
| 2023-10-09 | $24.20 | $24.20 | 310,100 | — | — |
| 2023-10-06 | $23.64 | $23.64 | 422,000 | — | — |
| 2023-10-05 | $23.68 | $23.68 | 831,200 | — | — |
| 2023-10-04 | $23.16 | $23.16 | 362,300 | — | — |
| 2023-10-03 | $22.12 | $22.12 | 247,200 | — | — |
| 2023-10-02 | $22.67 | $22.67 | 361,900 | — | — |
| 2023-09-29 | $23.23 | $23.23 | 314,500 | — | — |
| 2023-09-28 | $22.85 | $22.85 | 381,700 | — | — |
| 2023-09-27 | $23.23 | $23.23 | 279,100 | — | — |
| 2023-09-26 | $23.68 | $23.68 | 221,600 | — | — |
| 2023-09-25 | $24.43 | $24.43 | 249,200 | — | — |
| 2023-09-22 | $24.67 | $24.67 | 270,200 | — | — |
| 2023-09-21 | $24.54 | $24.54 | 399,200 | — | — |
| 2023-09-20 | $25.76 | $25.76 | 503,300 | — | — |
| 2023-09-19 | $26.17 | $26.17 | 180,700 | — | — |
| 2023-09-18 | $26.42 | $26.42 | 226,700 | — | — |
| 2023-09-15 | $26.26 | $26.26 | 611,500 | — | — |
| 2023-09-14 | $26.48 | $26.48 | 307,400 | — | — |
| 2023-09-13 | $26.11 | $26.11 | 375,400 | — | — |
| 2023-09-12 | $26.45 | $26.45 | 168,900 | — | — |
| 2023-09-11 | $25.78 | $25.78 | 430,500 | — | — |
| 2023-09-08 | $26.41 | $26.41 | 455,100 | — | — |
| 2023-09-07 | $26.62 | $26.62 | 435,900 | — | — |
| 2023-09-06 | $26.55 | $26.55 | 168,600 | — | — |
| 2023-09-05 | $26.46 | $26.46 | 220,900 | — | — |
| 2023-09-01 | $27.00 | $27.00 | 242,900 | — | — |
| 2023-08-31 | $26.59 | $26.59 | 332,500 | — | — |
| 2023-08-30 | $26.41 | $26.41 | 270,800 | — | — |
| 2023-08-29 | $26.02 | $26.02 | 446,300 | — | — |
| 2023-08-28 | $25.38 | $25.38 | 203,000 | — | — |
| 2023-08-25 | $25.32 | $25.32 | 237,100 | — | — |
| 2023-08-24 | $25.58 | $25.58 | 632,900 | — | — |
| 2023-08-23 | $26.05 | $26.05 | 383,800 | — | — |
| 2023-08-22 | $25.84 | $25.84 | 362,600 | — | — |
| 2023-08-21 | $25.12 | $25.12 | 402,800 | — | — |
| 2023-08-18 | $25.23 | $25.23 | 479,200 | — | — |
| 2023-08-17 | $25.52 | $25.52 | 1,162,300 | — | — |
| 2023-08-16 | $25.65 | $25.65 | 320,300 | — | — |
| 2023-08-15 | $24.49 | $24.49 | 258,000 | — | — |
| 2023-08-14 | $24.59 | $24.59 | 434,100 | — | — |
| 2023-08-11 | $24.28 | $24.28 | 543,600 | — | — |
| 2023-08-10 | $23.61 | $23.61 | 736,500 | — | — |
| 2023-08-09 | $24.47 | $24.47 | 258,100 | — | — |
| 2023-08-08 | $24.48 | $24.48 | 287,200 | — | — |
| 2023-08-07 | $24.84 | $24.84 | 311,900 | — | — |
| 2023-08-04 | $24.74 | $24.74 | 406,200 | — | — |
| 2023-08-03 | $24.97 | $24.97 | 273,200 | — | — |
| 2023-08-02 | $24.80 | $24.80 | 276,300 | — | — |
| 2023-08-01 | $25.18 | $25.18 | 196,400 | — | — |
| 2023-07-31 | $24.91 | $24.91 | 242,800 | — | — |
| 2023-07-28 | $24.89 | $24.89 | 193,500 | — | — |
| 2023-07-27 | $24.87 | $24.87 | 386,900 | — | — |
| 2023-07-26 | $25.95 | $25.95 | 474,800 | — | — |
| 2023-07-25 | $26.36 | $26.36 | 334,500 | — | — |
| 2023-07-24 | $26.03 | $26.03 | 171,100 | — | — |
| 2023-07-21 | $25.72 | $25.72 | 480,700 | — | — |
| 2023-07-20 | $25.39 | $25.39 | 288,300 | — | — |
| 2023-07-19 | $24.45 | $24.45 | 248,100 | — | — |
| 2023-07-18 | $24.65 | $24.65 | 182,700 | — | — |
| 2023-07-17 | $24.03 | $24.03 | 330,900 | — | — |
| 2023-07-14 | $23.66 | $23.66 | 286,900 | — | — |
| 2023-07-13 | $24.12 | $24.12 | 578,500 | — | — |
| 2023-07-12 | $23.84 | $23.84 | 324,800 | — | — |
| 2023-07-11 | $23.37 | $23.37 | 193,600 | — | — |
| 2023-07-10 | $22.55 | $22.55 | 163,500 | — | — |
| 2023-07-07 | $22.84 | $22.84 | 273,900 | — | — |
| 2023-07-06 | $22.51 | $22.51 | 326,400 | — | — |
| 2023-07-05 | $23.34 | $23.34 | 368,200 | — | — |
| 2023-07-03 | $24.25 | $24.25 | 123,000 | — | — |
| 2023-06-30 | $24.78 | $24.78 | 409,000 | — | — |
| 2023-06-29 | $24.98 | $24.98 | 353,900 | — | — |
| 2023-06-28 | $24.52 | $24.52 | 438,200 | — | — |
| 2023-06-27 | $24.96 | $24.96 | 566,100 | — | — |
| 2023-06-26 | $24.94 | $24.94 | 419,000 | — | — |
| 2023-06-23 | $24.96 | $24.96 | 711,900 | — | — |
| 2023-06-22 | $24.29 | $24.29 | 471,600 | — | — |
| 2023-06-21 | $24.13 | $24.13 | 390,700 | — | — |
| 2023-06-20 | $24.47 | $24.47 | 396,600 | — | — |
| 2023-06-16 | $24.32 | $24.32 | 908,000 | — | — |
| 2023-06-15 | $24.33 | $24.33 | 385,500 | — | — |
| 2023-06-14 | $24.01 | $24.01 | 712,800 | — | — |
| 2023-06-13 | $24.03 | $24.03 | 495,800 | — | — |
| 2023-06-12 | $23.34 | $23.34 | 291,400 | — | — |
| 2023-06-09 | $22.55 | $22.55 | 513,000 | — | — |
| 2023-06-08 | $22.60 | $22.60 | 368,200 | — | — |
| 2023-06-07 | $22.86 | $22.86 | 405,800 | — | — |
| 2023-06-06 | $22.32 | $22.32 | 287,300 | — | — |
| 2023-06-05 | $21.81 | $21.81 | 273,700 | — | — |
| 2023-06-02 | $21.68 | $21.68 | 286,100 | — | — |
| 2023-06-01 | $20.63 | $20.63 | 535,300 | — | — |
| 2023-05-31 | $20.06 | $20.06 | 1,002,500 | — | — |
| 2023-05-30 | $19.79 | $19.79 | 614,400 | — | — |
| 2023-05-26 | $21.18 | $21.18 | 283,400 | — | — |
| 2023-05-25 | $20.71 | $20.71 | 257,300 | — | — |
| 2023-05-24 | $20.76 | $20.76 | 285,800 | — | — |
| 2023-05-23 | $21.27 | $21.27 | 1,004,500 | — | — |
| 2023-05-22 | $22.38 | $22.38 | 226,500 | — | — |
| 2023-05-19 | $22.04 | $22.04 | 252,300 | — | — |
| 2023-05-18 | $21.83 | $21.83 | 683,200 | — | — |
| 2023-05-17 | $21.60 | $21.60 | 733,500 | — | — |
| 2023-05-16 | $20.76 | $20.76 | 565,200 | — | — |
| 2023-05-15 | $21.46 | $21.46 | 564,400 | — | — |
| 2023-05-12 | $22.65 | $22.65 | 254,400 | — | — |
| 2023-05-11 | $22.40 | $22.40 | 364,500 | — | — |
| 2023-05-10 | $22.73 | $22.73 | 849,500 | — | — |
| 2023-05-09 | $23.75 | $23.75 | 374,200 | — | — |
| 2023-05-08 | $23.78 | $23.78 | 272,500 | — | — |
| 2023-05-05 | $24.29 | $24.29 | 366,400 | — | — |
| 2023-05-04 | $23.03 | $23.03 | 276,800 | — | — |
| 2023-05-03 | $23.99 | $23.99 | 350,800 | — | — |
| 2023-05-02 | $23.98 | $23.98 | 280,000 | — | — |
| 2023-05-01 | $25.20 | $25.20 | 281,500 | — | — |
| 2023-04-28 | $25.19 | $25.19 | 503,400 | — | — |
| 2023-04-27 | $25.07 | $25.07 | 368,700 | — | — |
| 2023-04-26 | $24.07 | $24.07 | 253,800 | — | — |
| 2023-04-25 | $24.94 | $24.94 | 332,300 | — | — |
| 2023-04-24 | $24.91 | $24.91 | 247,900 | — | — |
| 2023-04-21 | $25.11 | $25.11 | 211,300 | — | — |
| 2023-04-20 | $25.49 | $25.49 | 286,900 | — | — |
| 2023-04-19 | $25.31 | $25.31 | 377,200 | — | — |
| 2023-04-18 | $25.66 | $25.66 | 404,600 | — | — |
| 2023-04-17 | $25.93 | $25.93 | 192,500 | — | — |
| 2023-04-14 | $25.36 | $25.36 | 207,600 | — | — |
| 2023-04-13 | $26.30 | $26.30 | 170,000 | — | — |
| 2023-04-12 | $25.89 | $25.89 | 153,200 | — | — |
| 2023-04-11 | $26.17 | $26.17 | 141,500 | — | — |
| 2023-04-10 | $25.94 | $25.94 | 202,500 | — | — |
| 2023-04-06 | $25.31 | $25.31 | 202,300 | — | — |
| 2023-04-05 | $24.96 | $24.96 | 254,300 | — | — |
| 2023-04-04 | $24.98 | $24.98 | 197,000 | — | — |
| 2023-04-03 | $25.31 | $25.31 | 264,800 | — | — |
| 2023-03-31 | $25.46 | $25.46 | 376,800 | — | — |
| 2023-03-30 | $25.01 | $25.01 | 476,100 | — | — |
| 2023-03-29 | $24.49 | $24.49 | 448,000 | — | — |
| 2023-03-28 | $24.56 | $24.56 | 562,700 | — | — |
| 2023-03-27 | $24.56 | $24.56 | 485,900 | — | — |
| 2023-03-24 | $24.28 | $24.28 | 355,400 | — | — |
| 2023-03-23 | $24.02 | $24.02 | 532,000 | — | — |
| 2023-03-22 | $24.11 | $24.11 | 297,200 | — | — |
| 2023-03-21 | $24.48 | $24.48 | 330,200 | — | — |
| 2023-03-20 | $23.51 | $23.51 | 353,700 | — | — |
| 2023-03-17 | $23.36 | $23.36 | 514,000 | — | — |
| 2023-03-16 | $23.48 | $23.48 | 303,300 | — | — |
| 2023-03-15 | $22.52 | $22.52 | 677,700 | — | — |
| 2023-03-14 | $23.13 | $23.13 | 456,200 | — | — |
| 2023-03-13 | $23.30 | $23.30 | 488,100 | — | — |
| 2023-03-10 | $24.24 | $24.24 | 336,100 | — | — |
| 2023-03-09 | $24.98 | $24.98 | 325,300 | — | — |
| 2023-03-08 | $26.59 | $26.59 | 244,800 | — | — |
| 2023-03-07 | $26.32 | $26.32 | 242,200 | — | — |
| 2023-03-06 | $27.57 | $27.57 | 389,200 | — | — |
| 2023-03-03 | $27.05 | $27.05 | 633,000 | — | — |
| 2023-03-02 | $27.86 | $27.86 | 420,600 | — | — |
| 2023-03-01 | $27.59 | $27.59 | 535,300 | — | — |
| 2023-02-28 | $28.74 | $28.74 | 219,500 | — | — |
| 2023-02-27 | $28.45 | $28.45 | 159,500 | — | — |
| 2023-02-24 | $28.75 | $28.75 | 151,500 | — | — |
| 2023-02-23 | $29.07 | $29.07 | 191,100 | — | — |
| 2023-02-22 | $28.43 | $28.43 | 200,200 | — | — |
| 2023-02-21 | $28.32 | $28.32 | 233,900 | — | — |
| 2023-02-17 | $29.07 | $29.07 | 212,700 | — | — |
| 2023-02-16 | $30.15 | $30.15 | 169,400 | — | — |
| 2023-02-15 | $30.57 | $30.57 | 162,400 | — | — |
| 2023-02-14 | $29.90 | $29.90 | 290,900 | — | — |
| 2023-02-13 | $30.56 | $30.56 | 152,100 | — | — |
| 2023-02-10 | $29.80 | $29.80 | 188,200 | — | — |
| 2023-02-09 | $29.71 | $29.71 | 170,500 | — | — |
| 2023-02-08 | $30.87 | $30.87 | 231,100 | — | — |
| 2023-02-07 | $31.54 | $31.54 | 227,200 | — | — |
| 2023-02-06 | $30.80 | $30.80 | 240,100 | — | — |
| 2023-02-03 | $31.05 | $31.05 | 389,600 | — | — |
| 2023-02-02 | $30.37 | $30.37 | 408,600 | — | — |
| 2023-02-01 | $29.77 | $29.77 | 374,900 | — | — |
| 2023-01-31 | $28.65 | $28.65 | 335,400 | — | — |
| 2023-01-30 | $27.93 | $27.93 | 274,000 | — | — |
| 2023-01-27 | $28.37 | $28.37 | 261,800 | — | — |
| 2023-01-26 | $29.22 | $29.22 | 252,900 | — | — |
| 2023-01-25 | $28.95 | $28.95 | 287,800 | — | — |
| 2023-01-24 | $29.90 | $29.90 | 265,200 | — | — |
| 2023-01-23 | $30.50 | $30.50 | 505,600 | — | — |
| 2023-01-20 | $30.66 | $30.66 | 371,600 | — | — |
| 2023-01-19 | $30.29 | $30.29 | 398,400 | — | — |
| 2023-01-18 | $30.08 | $30.08 | 630,900 | — | — |
| 2023-01-17 | $30.95 | $30.95 | 634,700 | — | — |
| 2023-01-13 | $31.65 | $31.65 | 547,900 | — | — |
| 2023-01-12 | $31.09 | $31.09 | 322,700 | — | — |
| 2023-01-11 | $31.13 | $31.13 | 308,000 | — | — |
| 2023-01-10 | $29.83 | $29.83 | 260,000 | — | — |
| 2023-01-09 | $28.50 | $28.50 | 399,500 | — | — |
| 2023-01-06 | $27.71 | $27.71 | 339,300 | — | — |
| 2023-01-05 | $26.56 | $26.56 | 266,200 | — | — |
| 2023-01-04 | $26.70 | $26.70 | 375,500 | — | — |
| 2023-01-03 | $24.99 | $24.99 | 368,600 | — | — |