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
- 2017-06-30 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 | $23.56 | $24.93 | 92,900 | — | — |
| 2023-12-28 | $24.07 | $25.47 | 68,000 | — | — |
| 2023-12-27 | $24.10 | $25.50 | 64,200 | — | — |
| 2023-12-26 | $24.25 | $25.66 | 84,900 | — | — |
| 2023-12-22 | $24.04 | $25.44 | 102,100 | — | — |
| 2023-12-21 | $23.89 | $25.28 | 99,000 | — | — |
| 2023-12-20 | $23.61 | $24.98 | 123,400 | — | — |
| 2023-12-19 | $23.92 | $25.31 | 112,800 | — | — |
| 2023-12-18 | $23.38 | $24.74 | 164,900 | — | — |
| 2023-12-15 | $23.39 | $24.75 | 306,100 | — | — |
| 2023-12-14 | $23.63 | $25.01 | 200,000 | — | — |
| 2023-12-13 | $22.94 | $24.28 | 167,300 | — | — |
| 2023-12-12 | $21.90 | $23.17 | 75,800 | — | — |
| 2023-12-11 | $21.89 | $23.16 | 72,000 | — | — |
| 2023-12-08 | $21.89 | $23.16 | 55,000 | — | — |
| 2023-12-07 | $21.80 | $23.07 | 75,500 | — | — |
| 2023-12-06 | $21.63 | $22.89 | 98,700 | — | — |
| 2023-12-05 | $21.35 | $22.59 | 66,800 | — | — |
| 2023-12-04 | $21.46 | $22.71 | 105,100 | — | — |
| 2023-12-01 | $21.10 | $22.33 | 122,600 | — | — |
| 2023-11-30 | $19.99 | $21.15 | 236,800 | — | — |
| 2023-11-29 | $20.24 | $21.42 | 116,200 | — | — |
| 2023-11-28 | $20.05 | $21.22 | 96,400 | — | — |
| 2023-11-27 | $20.01 | $21.17 | 80,100 | — | — |
| 2023-11-24 | $20.48 | $21.67 | 33,000 | — | — |
| 2023-11-22 | $20.41 | $21.60 | 103,900 | — | — |
| 2023-11-21 | $20.30 | $21.48 | 96,300 | — | — |
| 2023-11-20 | $20.82 | $22.03 | 93,000 | — | — |
| 2023-11-17 | $20.94 | $22.16 | 116,800 | — | — |
| 2023-11-16 | $20.69 | $21.89 | 120,100 | — | — |
| 2023-11-15 | $21.05 | $22.28 | 115,400 | — | — |
| 2023-11-14 | $20.85 | $22.06 | 161,000 | — | — |
| 2023-11-13 | $19.55 | $20.69 | 88,900 | — | — |
| 2023-11-10 | $19.50 | $20.64 | 71,100 | — | — |
| 2023-11-09 | $19.35 | $20.48 | 71,500 | — | — |
| 2023-11-08 | $19.76 | $20.91 | 59,200 | — | — |
| 2023-11-07 | $20.00 | $21.16 | 77,100 | — | — |
| 2023-11-06 | $20.20 | $21.38 | 97,300 | — | — |
| 2023-11-03 | $20.13 | $21.21 | 113,500 | — | — |
| 2023-11-02 | $19.60 | $20.65 | 125,800 | — | — |
| 2023-11-01 | $19.17 | $20.20 | 117,600 | — | — |
| 2023-10-31 | $18.97 | $19.98 | 109,500 | — | — |
| 2023-10-30 | $19.04 | $20.06 | 156,200 | — | — |
| 2023-10-27 | $18.72 | $19.72 | 106,900 | — | — |
| 2023-10-26 | $19.05 | $20.07 | 77,900 | — | — |
| 2023-10-25 | $18.62 | $19.62 | 95,300 | — | — |
| 2023-10-24 | $18.71 | $19.71 | 68,100 | — | — |
| 2023-10-23 | $18.81 | $19.82 | 72,900 | — | — |
| 2023-10-20 | $18.85 | $19.86 | 118,300 | — | — |
| 2023-10-19 | $19.42 | $20.46 | 74,100 | — | — |
| 2023-10-18 | $19.49 | $20.53 | 77,100 | — | — |
| 2023-10-17 | $19.78 | $20.84 | 174,500 | — | — |
| 2023-10-16 | $19.66 | $20.71 | 66,500 | — | — |
| 2023-10-13 | $19.52 | $20.56 | 81,300 | — | — |
| 2023-10-12 | $19.79 | $20.85 | 76,600 | — | — |
| 2023-10-11 | $19.83 | $20.89 | 81,000 | — | — |
| 2023-10-10 | $19.65 | $20.70 | 86,900 | — | — |
| 2023-10-09 | $19.53 | $20.57 | 75,800 | — | — |
| 2023-10-06 | $19.43 | $20.47 | 72,000 | — | — |
| 2023-10-05 | $19.55 | $20.60 | 92,500 | — | — |
| 2023-10-04 | $19.16 | $20.18 | 66,500 | — | — |
| 2023-10-03 | $19.03 | $20.05 | 87,100 | — | — |
| 2023-10-02 | $19.33 | $20.36 | 63,500 | — | — |
| 2023-09-29 | $19.71 | $20.76 | 71,700 | — | — |
| 2023-09-28 | $19.65 | $20.70 | 46,800 | — | — |
| 2023-09-27 | $19.53 | $20.57 | 77,400 | — | — |
| 2023-09-26 | $19.59 | $20.64 | 53,900 | — | — |
| 2023-09-25 | $19.71 | $20.76 | 60,900 | — | — |
| 2023-09-22 | $19.57 | $20.62 | 102,200 | — | — |
| 2023-09-21 | $19.88 | $20.94 | 73,300 | — | — |
| 2023-09-20 | $19.93 | $21.00 | 81,100 | — | — |
| 2023-09-19 | $19.84 | $20.90 | 87,300 | — | — |
| 2023-09-18 | $19.96 | $21.03 | 96,000 | — | — |
| 2023-09-15 | $20.43 | $21.52 | 586,900 | — | — |
| 2023-09-14 | $20.50 | $21.60 | 68,900 | — | — |
| 2023-09-13 | $20.24 | $21.32 | 131,000 | — | — |
| 2023-09-12 | $20.57 | $21.67 | 65,300 | — | — |
| 2023-09-11 | $20.62 | $21.72 | 82,800 | — | — |
| 2023-09-08 | $20.77 | $21.88 | 84,600 | — | — |
| 2023-09-07 | $20.73 | $21.84 | 127,100 | — | — |
| 2023-09-06 | $20.98 | $22.10 | 80,900 | — | — |
| 2023-09-05 | $21.47 | $22.62 | 100,800 | — | — |
| 2023-09-01 | $21.77 | $22.93 | 86,200 | — | — |
| 2023-08-31 | $21.18 | $22.31 | 97,200 | — | — |
| 2023-08-30 | $21.05 | $22.18 | 113,200 | — | — |
| 2023-08-29 | $21.16 | $22.29 | 58,800 | — | — |
| 2023-08-28 | $21.18 | $22.31 | 81,700 | — | — |
| 2023-08-25 | $20.80 | $21.91 | 60,600 | — | — |
| 2023-08-24 | $20.92 | $22.04 | 70,900 | — | — |
| 2023-08-23 | $20.94 | $22.06 | 94,700 | — | — |
| 2023-08-22 | $20.58 | $21.68 | 160,800 | — | — |
| 2023-08-21 | $20.95 | $22.07 | 124,600 | — | — |
| 2023-08-18 | $21.37 | $22.51 | 96,600 | — | — |
| 2023-08-17 | $21.47 | $22.62 | 175,500 | — | — |
| 2023-08-16 | $21.29 | $22.43 | 113,000 | — | — |
| 2023-08-15 | $21.36 | $22.50 | 112,900 | — | — |
| 2023-08-14 | $21.67 | $22.83 | 118,700 | — | — |
| 2023-08-11 | $22.13 | $23.31 | 170,600 | — | — |
| 2023-08-10 | $22.08 | $23.26 | 129,800 | — | — |
| 2023-08-09 | $22.19 | $23.38 | 159,300 | — | — |
| 2023-08-08 | $22.34 | $23.53 | 283,800 | — | — |
| 2023-08-07 | $22.53 | $23.73 | 210,000 | — | — |
| 2023-08-04 | $22.26 | $23.36 | 122,900 | — | — |
| 2023-08-03 | $21.85 | $22.93 | 210,900 | — | — |
| 2023-08-02 | $21.72 | $22.79 | 85,700 | — | — |
| 2023-08-01 | $21.71 | $22.78 | 118,500 | — | — |
| 2023-07-31 | $21.95 | $23.03 | 140,700 | — | — |
| 2023-07-28 | $22.15 | $23.24 | 177,400 | — | — |
| 2023-07-27 | $20.29 | $21.29 | 115,200 | — | — |
| 2023-07-26 | $20.57 | $21.58 | 105,700 | — | — |
| 2023-07-25 | $20.01 | $20.99 | 73,500 | — | — |
| 2023-07-24 | $20.20 | $21.19 | 139,900 | — | — |
| 2023-07-21 | $19.63 | $20.60 | 89,200 | — | — |
| 2023-07-20 | $19.78 | $20.75 | 83,800 | — | — |
| 2023-07-19 | $19.99 | $20.97 | 84,600 | — | — |
| 2023-07-18 | $19.60 | $20.56 | 86,200 | — | — |
| 2023-07-17 | $19.01 | $19.95 | 67,500 | — | — |
| 2023-07-14 | $18.89 | $19.82 | 45,000 | — | — |
| 2023-07-13 | $18.99 | $19.92 | 88,500 | — | — |
| 2023-07-12 | $18.65 | $19.57 | 75,800 | — | — |
| 2023-07-11 | $18.25 | $19.15 | 61,100 | — | — |
| 2023-07-10 | $18.21 | $19.11 | 74,800 | — | — |
| 2023-07-07 | $18.22 | $19.12 | 111,100 | — | — |
| 2023-07-06 | $18.07 | $18.96 | 81,200 | — | — |
| 2023-07-05 | $18.30 | $19.20 | 79,400 | — | — |
| 2023-07-03 | $18.44 | $19.35 | 31,000 | — | — |
| 2023-06-30 | $18.09 | $18.98 | 85,600 | — | — |
| 2023-06-29 | $18.35 | $19.25 | 43,600 | — | — |
| 2023-06-28 | $18.08 | $18.97 | 69,200 | — | — |
| 2023-06-27 | $18.13 | $19.02 | 78,000 | — | — |
| 2023-06-26 | $17.95 | $18.83 | 70,900 | — | — |
| 2023-06-23 | $18.21 | $19.11 | 253,600 | — | — |
| 2023-06-22 | $18.17 | $19.06 | 76,300 | — | — |
| 2023-06-21 | $18.54 | $19.45 | 84,700 | — | — |
| 2023-06-20 | $18.82 | $19.75 | 74,000 | — | — |
| 2023-06-16 | $19.06 | $20.00 | 149,400 | — | — |
| 2023-06-15 | $19.51 | $20.47 | 82,000 | — | — |
| 2023-06-14 | $19.30 | $20.25 | 70,500 | — | — |
| 2023-06-13 | $19.57 | $20.53 | 105,000 | — | — |
| 2023-06-12 | $18.95 | $19.88 | 67,600 | — | — |
| 2023-06-09 | $19.09 | $20.03 | 104,100 | — | — |
| 2023-06-08 | $19.46 | $20.42 | 108,100 | — | — |
| 2023-06-07 | $19.81 | $20.78 | 160,000 | — | — |
| 2023-06-06 | $19.30 | $20.25 | 137,200 | — | — |
| 2023-06-05 | $18.33 | $19.23 | 65,700 | — | — |
| 2023-06-02 | $18.89 | $19.82 | 95,000 | — | — |
| 2023-06-01 | $17.89 | $18.77 | 60,100 | — | — |
| 2023-05-31 | $17.72 | $18.59 | 132,700 | — | — |
| 2023-05-30 | $18.05 | $18.94 | 60,200 | — | — |
| 2023-05-26 | $18.21 | $19.11 | 48,400 | — | — |
| 2023-05-25 | $17.93 | $18.81 | 53,100 | — | — |
| 2023-05-24 | $18.17 | $19.06 | 62,900 | — | — |
| 2023-05-23 | $18.55 | $19.46 | 81,800 | — | — |
| 2023-05-22 | $18.21 | $19.11 | 67,600 | — | — |
| 2023-05-19 | $17.75 | $18.62 | 111,900 | — | — |
| 2023-05-18 | $18.18 | $19.07 | 97,300 | — | — |
| 2023-05-17 | $18.20 | $19.10 | 166,400 | — | — |
| 2023-05-16 | $17.35 | $18.20 | 132,800 | — | — |
| 2023-05-15 | $17.51 | $18.37 | 150,800 | — | — |
| 2023-05-12 | $17.26 | $18.11 | 92,100 | — | — |
| 2023-05-11 | $17.01 | $17.85 | 93,000 | — | — |
| 2023-05-10 | $17.27 | $18.12 | 117,600 | — | — |
| 2023-05-09 | $17.48 | $18.34 | 131,500 | — | — |
| 2023-05-08 | $17.96 | $18.84 | 172,700 | — | — |
| 2023-05-05 | $18.38 | $19.19 | 220,800 | — | — |
| 2023-05-04 | $16.87 | $17.61 | 174,100 | — | — |
| 2023-05-03 | $17.57 | $18.34 | 152,500 | — | — |
| 2023-05-02 | $18.06 | $18.86 | 247,200 | — | — |
| 2023-05-01 | $19.25 | $20.10 | 109,200 | — | — |
| 2023-04-28 | $19.35 | $20.20 | 139,900 | — | — |
| 2023-04-27 | $19.21 | $20.06 | 72,700 | — | — |
| 2023-04-26 | $19.04 | $19.88 | 96,400 | — | — |
| 2023-04-25 | $19.17 | $20.01 | 91,400 | — | — |
| 2023-04-24 | $19.63 | $20.50 | 58,700 | — | — |
| 2023-04-21 | $19.67 | $20.54 | 60,800 | — | — |
| 2023-04-20 | $19.75 | $20.62 | 59,400 | — | — |
| 2023-04-19 | $19.91 | $20.79 | 65,900 | — | — |
| 2023-04-18 | $19.65 | $20.52 | 126,800 | — | — |
| 2023-04-17 | $20.12 | $21.01 | 56,300 | — | — |
| 2023-04-14 | $19.82 | $20.69 | 96,600 | — | — |
| 2023-04-13 | $20.17 | $21.06 | 63,200 | — | — |
| 2023-04-12 | $20.05 | $20.93 | 66,600 | — | — |
| 2023-04-11 | $20.40 | $21.30 | 75,200 | — | — |
| 2023-04-10 | $20.26 | $21.15 | 74,200 | — | — |
| 2023-04-06 | $20.16 | $21.05 | 100,100 | — | — |
| 2023-04-05 | $20.50 | $21.40 | 109,900 | — | — |
| 2023-04-04 | $20.86 | $21.78 | 109,200 | — | — |
| 2023-04-03 | $21.47 | $22.42 | 129,400 | — | — |
| 2023-03-31 | $21.62 | $22.57 | 191,600 | — | — |
| 2023-03-30 | $21.19 | $22.12 | 131,800 | — | — |
| 2023-03-29 | $21.61 | $22.56 | 106,300 | — | — |
| 2023-03-28 | $21.73 | $22.69 | 90,400 | — | — |
| 2023-03-27 | $21.64 | $22.59 | 106,000 | — | — |
| 2023-03-24 | $21.39 | $22.33 | 170,300 | — | — |
| 2023-03-23 | $20.78 | $21.70 | 155,200 | — | — |
| 2023-03-22 | $20.89 | $21.81 | 147,500 | — | — |
| 2023-03-21 | $21.52 | $22.47 | 140,100 | — | — |
| 2023-03-20 | $20.82 | $21.74 | 165,600 | — | — |
| 2023-03-17 | $20.69 | $21.60 | 334,900 | — | — |
| 2023-03-16 | $21.19 | $22.12 | 236,900 | — | — |
| 2023-03-15 | $20.38 | $21.28 | 313,600 | — | — |
| 2023-03-14 | $20.41 | $21.31 | 546,000 | — | — |
| 2023-03-13 | $19.75 | $20.62 | 342,100 | — | — |
| 2023-03-10 | $22.16 | $23.14 | 129,800 | — | — |
| 2023-03-09 | $22.79 | $23.79 | 201,100 | — | — |
| 2023-03-08 | $23.97 | $25.03 | 71,500 | — | — |
| 2023-03-07 | $24.07 | $25.13 | 69,700 | — | — |
| 2023-03-06 | $24.46 | $25.54 | 98,400 | — | — |
| 2023-03-03 | $24.90 | $26.00 | 85,400 | — | — |
| 2023-03-02 | $24.76 | $25.85 | 68,800 | — | — |
| 2023-03-01 | $24.99 | $26.09 | 90,900 | — | — |
| 2023-02-28 | $24.65 | $25.74 | 182,500 | — | — |
| 2023-02-27 | $24.70 | $25.79 | 83,800 | — | — |
| 2023-02-24 | $24.73 | $25.82 | 60,600 | — | — |
| 2023-02-23 | $24.85 | $25.95 | 56,400 | — | — |
| 2023-02-22 | $24.83 | $25.92 | 108,900 | — | — |
| 2023-02-21 | $24.60 | $25.68 | 109,700 | — | — |
| 2023-02-17 | $25.09 | $26.20 | 65,400 | — | — |
| 2023-02-16 | $24.96 | $26.06 | 172,100 | — | — |
| 2023-02-15 | $25.04 | $26.14 | 57,100 | — | — |
| 2023-02-14 | $25.05 | $26.15 | 59,100 | — | — |
| 2023-02-13 | $25.27 | $26.38 | 97,000 | — | — |
| 2023-02-10 | $25.17 | $26.28 | 47,900 | — | — |
| 2023-02-09 | $25.01 | $26.11 | 65,500 | — | — |
| 2023-02-08 | $25.27 | $26.38 | 46,200 | — | — |
| 2023-02-07 | $25.59 | $26.72 | 78,100 | — | — |
| 2023-02-06 | $25.44 | $26.56 | 60,300 | — | — |
| 2023-02-03 | $25.80 | $26.84 | 104,800 | — | — |
| 2023-02-02 | $25.61 | $26.65 | 90,100 | — | — |
| 2023-02-01 | $24.95 | $25.96 | 141,400 | — | — |
| 2023-01-31 | $24.80 | $25.80 | 113,600 | — | — |
| 2023-01-30 | $24.26 | $25.24 | 75,900 | — | — |
| 2023-01-27 | $24.24 | $25.22 | 119,200 | — | — |
| 2023-01-26 | $22.80 | $23.72 | 89,200 | — | — |
| 2023-01-25 | $22.69 | $23.61 | 54,600 | — | — |
| 2023-01-24 | $22.87 | $23.79 | 33,800 | — | — |
| 2023-01-23 | $23.08 | $24.01 | 58,600 | — | — |
| 2023-01-20 | $22.90 | $23.83 | 82,400 | — | — |
| 2023-01-19 | $22.60 | $23.51 | 62,100 | — | — |
| 2023-01-18 | $22.62 | $23.53 | 65,500 | — | — |
| 2023-01-17 | $23.07 | $24.00 | 88,400 | — | — |
| 2023-01-13 | $23.20 | $24.14 | 59,100 | — | — |
| 2023-01-12 | $23.18 | $24.12 | 151,100 | — | — |
| 2023-01-11 | $22.98 | $23.91 | 70,500 | — | — |
| 2023-01-10 | $23.02 | $23.95 | 64,100 | — | — |
| 2023-01-09 | $22.84 | $23.76 | 52,500 | — | — |
| 2023-01-06 | $23.09 | $24.02 | 89,500 | — | — |
| 2023-01-05 | $22.58 | $23.49 | 83,200 | — | — |
| 2023-01-04 | $22.71 | $23.63 | 73,800 | — | — |
| 2023-01-03 | $22.73 | $23.65 | 90,700 | — | — |