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
- 2002-07-29 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 | $21.59 | $27.97 | 143,900 | — | — |
| 2023-12-28 | $21.62 | $28.01 | 194,400 | — | — |
| 2023-12-27 | $21.67 | $28.08 | 152,500 | — | — |
| 2023-12-26 | $21.64 | $28.04 | 108,300 | — | — |
| 2023-12-22 | $21.51 | $27.87 | 153,900 | — | — |
| 2023-12-21 | $21.50 | $27.86 | 244,800 | — | — |
| 2023-12-20 | $20.95 | $27.14 | 400,300 | — | — |
| 2023-12-19 | $21.43 | $27.76 | 326,300 | — | — |
| 2023-12-18 | $20.89 | $27.06 | 208,500 | — | — |
| 2023-12-15 | $20.81 | $26.96 | 507,200 | — | — |
| 2023-12-14 | $21.13 | $27.38 | 847,800 | — | — |
| 2023-12-13 | $20.60 | $26.69 | 517,600 | — | — |
| 2023-12-12 | $20.28 | $26.27 | 248,700 | — | — |
| 2023-12-11 | $20.31 | $26.31 | 286,200 | — | — |
| 2023-12-08 | $20.58 | $26.66 | 195,300 | — | — |
| 2023-12-07 | $20.50 | $26.56 | 298,000 | — | — |
| 2023-12-06 | $20.42 | $26.46 | 492,500 | — | — |
| 2023-12-05 | $20.15 | $26.11 | 313,500 | — | — |
| 2023-12-04 | $20.46 | $26.51 | 241,000 | — | — |
| 2023-12-01 | $20.43 | $26.47 | 431,300 | — | — |
| 2023-11-30 | $19.88 | $25.76 | 608,600 | — | — |
| 2023-11-29 | $19.46 | $25.21 | 1,501,500 | — | — |
| 2023-11-28 | $20.53 | $26.60 | 411,200 | — | — |
| 2023-11-27 | $20.81 | $26.96 | 272,800 | — | — |
| 2023-11-24 | $21.06 | $27.29 | 187,500 | — | — |
| 2023-11-22 | $20.92 | $27.10 | 206,600 | — | — |
| 2023-11-21 | $20.95 | $27.14 | 221,900 | — | — |
| 2023-11-20 | $21.02 | $27.23 | 354,800 | — | — |
| 2023-11-17 | $21.01 | $27.22 | 354,800 | — | — |
| 2023-11-16 | $20.85 | $27.01 | 371,000 | — | — |
| 2023-11-15 | $20.82 | $26.97 | 579,800 | — | — |
| 2023-11-14 | $21.07 | $27.30 | 467,900 | — | — |
| 2023-11-13 | $21.92 | $28.40 | 348,600 | — | — |
| 2023-11-10 | $21.83 | $28.28 | 244,700 | — | — |
| 2023-11-09 | $21.40 | $27.73 | 291,200 | — | — |
| 2023-11-08 | $21.20 | $27.47 | 251,400 | — | — |
| 2023-11-07 | $20.95 | $27.14 | 233,800 | — | — |
| 2023-11-06 | $21.30 | $27.60 | 217,300 | — | — |
| 2023-11-03 | $21.60 | $27.98 | 185,500 | — | — |
| 2023-11-02 | $21.33 | $27.63 | 352,600 | — | — |
| 2023-11-01 | $20.84 | $27.00 | 239,400 | — | — |
| 2023-10-31 | $20.86 | $27.03 | 233,800 | — | — |
| 2023-10-30 | $20.84 | $27.00 | 240,300 | — | — |
| 2023-10-27 | $20.49 | $26.55 | 211,900 | — | — |
| 2023-10-26 | $20.74 | $26.87 | 298,800 | — | — |
| 2023-10-25 | $20.69 | $26.81 | 271,700 | — | — |
| 2023-10-24 | $21.21 | $27.48 | 414,600 | — | — |
| 2023-10-23 | $20.84 | $27.00 | 557,700 | — | — |
| 2023-10-20 | $20.89 | $27.06 | 345,000 | — | — |
| 2023-10-19 | $21.40 | $27.73 | 324,500 | — | — |
| 2023-10-18 | $21.51 | $27.87 | 327,300 | — | — |
| 2023-10-17 | $22.68 | $29.38 | 154,700 | — | — |
| 2023-10-16 | $22.77 | $29.50 | 206,600 | — | — |
| 2023-10-13 | $22.41 | $29.03 | 180,600 | — | — |
| 2023-10-12 | $22.80 | $29.54 | 196,100 | — | — |
| 2023-10-11 | $23.34 | $30.24 | 182,100 | — | — |
| 2023-10-10 | $23.25 | $30.12 | 254,700 | — | — |
| 2023-10-09 | $23.29 | $30.17 | 97,300 | — | — |
| 2023-10-06 | $22.85 | $29.60 | 246,400 | — | — |
| 2023-10-05 | $23.15 | $29.99 | 341,800 | — | — |
| 2023-10-04 | $22.98 | $29.77 | 234,100 | — | — |
| 2023-10-03 | $22.74 | $29.46 | 276,400 | — | — |
| 2023-10-02 | $22.86 | $29.62 | 147,700 | — | — |
| 2023-09-29 | $23.35 | $30.25 | 211,000 | — | — |
| 2023-09-28 | $23.31 | $30.20 | 211,500 | — | — |
| 2023-09-27 | $23.03 | $29.84 | 167,500 | — | — |
| 2023-09-26 | $23.25 | $30.12 | 152,500 | — | — |
| 2023-09-25 | $23.57 | $30.54 | 126,100 | — | — |
| 2023-09-22 | $23.70 | $30.71 | 144,700 | — | — |
| 2023-09-21 | $23.77 | $30.80 | 163,500 | — | — |
| 2023-09-20 | $24.37 | $31.57 | 133,700 | — | — |
| 2023-09-19 | $24.19 | $31.34 | 143,400 | — | — |
| 2023-09-18 | $24.68 | $31.98 | 219,400 | — | — |
| 2023-09-15 | $24.33 | $31.52 | 427,700 | — | — |
| 2023-09-14 | $24.90 | $32.26 | 281,800 | — | — |
| 2023-09-13 | $24.43 | $31.65 | 180,400 | — | — |
| 2023-09-12 | $24.35 | $31.55 | 217,900 | — | — |
| 2023-09-11 | $23.95 | $31.03 | 192,700 | — | — |
| 2023-09-08 | $23.86 | $30.91 | 120,400 | — | — |
| 2023-09-07 | $23.89 | $30.95 | 97,800 | — | — |
| 2023-09-06 | $23.99 | $31.08 | 134,700 | — | — |
| 2023-09-05 | $24.35 | $31.55 | 127,300 | — | — |
| 2023-09-01 | $24.20 | $31.35 | 113,600 | — | — |
| 2023-08-31 | $24.11 | $31.24 | 185,100 | — | — |
| 2023-08-30 | $24.10 | $31.22 | 122,900 | — | — |
| 2023-08-29 | $23.87 | $30.93 | 169,800 | — | — |
| 2023-08-28 | $23.34 | $30.24 | 205,800 | — | — |
| 2023-08-25 | $23.36 | $30.26 | 145,500 | — | — |
| 2023-08-24 | $23.24 | $30.11 | 98,600 | — | — |
| 2023-08-23 | $23.58 | $30.55 | 175,300 | — | — |
| 2023-08-22 | $23.44 | $30.37 | 100,900 | — | — |
| 2023-08-21 | $23.59 | $30.56 | 126,200 | — | — |
| 2023-08-18 | $23.69 | $30.69 | 188,600 | — | — |
| 2023-08-17 | $23.85 | $30.90 | 470,900 | — | — |
| 2023-08-16 | $24.17 | $31.31 | 442,300 | — | — |
| 2023-08-15 | $23.18 | $30.03 | 215,800 | — | — |
| 2023-08-14 | $23.59 | $30.56 | 239,100 | — | — |
| 2023-08-11 | $23.52 | $30.47 | 331,300 | — | — |
| 2023-08-10 | $23.38 | $30.29 | 317,800 | — | — |
| 2023-08-09 | $23.84 | $30.89 | 474,000 | — | — |
| 2023-08-08 | $22.08 | $28.61 | 238,900 | — | — |
| 2023-08-07 | $22.65 | $29.35 | 97,900 | — | — |
| 2023-08-04 | $22.27 | $28.85 | 194,500 | — | — |
| 2023-08-03 | $22.42 | $29.05 | 488,700 | — | — |
| 2023-08-02 | $22.36 | $28.97 | 270,600 | — | — |
| 2023-08-01 | $22.73 | $29.45 | 137,300 | — | — |
| 2023-07-31 | $22.85 | $29.60 | 147,900 | — | — |
| 2023-07-28 | $22.24 | $28.81 | 163,300 | — | — |
| 2023-07-27 | $21.90 | $28.37 | 188,600 | — | — |
| 2023-07-26 | $22.31 | $28.90 | 141,200 | — | — |
| 2023-07-25 | $22.35 | $28.96 | 143,900 | — | — |
| 2023-07-24 | $21.88 | $28.35 | 83,300 | — | — |
| 2023-07-21 | $21.88 | $28.35 | 113,300 | — | — |
| 2023-07-20 | $21.66 | $28.06 | 111,600 | — | — |
| 2023-07-19 | $22.10 | $28.63 | 82,900 | — | — |
| 2023-07-18 | $22.24 | $28.81 | 143,300 | — | — |
| 2023-07-17 | $21.88 | $28.35 | 107,600 | — | — |
| 2023-07-14 | $22.00 | $28.50 | 71,800 | — | — |
| 2023-07-13 | $22.26 | $28.84 | 91,800 | — | — |
| 2023-07-12 | $22.12 | $28.66 | 84,500 | — | — |
| 2023-07-11 | $21.98 | $28.48 | 119,500 | — | — |
| 2023-07-10 | $21.60 | $27.98 | 76,600 | — | — |
| 2023-07-07 | $21.73 | $28.15 | 121,000 | — | — |
| 2023-07-06 | $21.57 | $27.95 | 150,900 | — | — |
| 2023-07-05 | $22.52 | $29.18 | 141,200 | — | — |
| 2023-07-03 | $22.29 | $28.88 | 28,100 | — | — |
| 2023-06-30 | $22.38 | $29.00 | 392,300 | — | — |
| 2023-06-29 | $21.68 | $28.09 | 439,200 | — | — |
| 2023-06-28 | $21.48 | $27.83 | 135,300 | — | — |
| 2023-06-27 | $21.38 | $27.70 | 226,000 | — | — |
| 2023-06-26 | $21.30 | $27.60 | 137,400 | — | — |
| 2023-06-23 | $21.24 | $27.52 | 214,800 | — | — |
| 2023-06-22 | $22.04 | $28.55 | 175,200 | — | — |
| 2023-06-21 | $22.03 | $28.54 | 247,200 | — | — |
| 2023-06-20 | $21.75 | $28.18 | 190,400 | — | — |
| 2023-06-16 | $21.53 | $27.89 | 261,100 | — | — |
| 2023-06-15 | $21.23 | $27.51 | 208,800 | — | — |
| 2023-06-14 | $20.77 | $26.91 | 171,600 | — | — |
| 2023-06-13 | $20.94 | $27.13 | 164,900 | — | — |
| 2023-06-12 | $20.73 | $26.86 | 150,600 | — | — |
| 2023-06-09 | $20.84 | $27.00 | 150,400 | — | — |
| 2023-06-08 | $20.90 | $27.08 | 160,100 | — | — |
| 2023-06-07 | $21.37 | $27.69 | 244,700 | — | — |
| 2023-06-06 | $21.65 | $28.05 | 802,600 | — | — |
| 2023-06-05 | $21.50 | $27.86 | 588,500 | — | — |
| 2023-06-02 | $21.44 | $27.78 | 839,400 | — | — |
| 2023-06-01 | $20.64 | $26.74 | 795,500 | — | — |
| 2023-05-31 | $20.48 | $26.53 | 578,900 | — | — |
| 2023-05-30 | $22.01 | $28.52 | 127,300 | — | — |
| 2023-05-26 | $22.05 | $28.57 | 122,700 | — | — |
| 2023-05-25 | $21.61 | $28.00 | 89,700 | — | — |
| 2023-05-24 | $21.49 | $27.84 | 114,600 | — | — |
| 2023-05-23 | $21.79 | $28.23 | 123,600 | — | — |
| 2023-05-22 | $22.51 | $29.16 | 92,800 | — | — |
| 2023-05-19 | $22.30 | $28.89 | 109,800 | — | — |
| 2023-05-18 | $22.01 | $28.52 | 167,100 | — | — |
| 2023-05-17 | $22.04 | $28.55 | 118,000 | — | — |
| 2023-05-16 | $21.63 | $28.02 | 137,800 | — | — |
| 2023-05-15 | $21.82 | $28.27 | 127,900 | — | — |
| 2023-05-12 | $21.50 | $27.86 | 112,600 | — | — |
| 2023-05-11 | $21.57 | $27.95 | 148,700 | — | — |
| 2023-05-10 | $21.98 | $28.48 | 114,200 | — | — |
| 2023-05-09 | $22.12 | $28.66 | 98,500 | — | — |
| 2023-05-08 | $22.25 | $28.83 | 159,900 | — | — |
| 2023-05-05 | $22.09 | $28.62 | 102,100 | — | — |
| 2023-05-04 | $21.70 | $28.11 | 388,900 | — | — |
| 2023-05-03 | $22.23 | $28.80 | 151,500 | — | — |
| 2023-05-02 | $22.05 | $28.57 | 138,900 | — | — |
| 2023-05-01 | $22.55 | $29.22 | 117,200 | — | — |
| 2023-04-28 | $22.52 | $29.18 | 134,500 | — | — |
| 2023-04-27 | $22.59 | $29.27 | 124,600 | — | — |
| 2023-04-26 | $22.30 | $28.89 | 78,200 | — | — |
| 2023-04-25 | $22.54 | $29.20 | 109,600 | — | — |
| 2023-04-24 | $22.89 | $29.66 | 84,500 | — | — |
| 2023-04-21 | $23.08 | $29.90 | 219,900 | — | — |
| 2023-04-20 | $23.31 | $30.20 | 166,000 | — | — |
| 2023-04-19 | $23.57 | $30.54 | 110,500 | — | — |
| 2023-04-18 | $23.85 | $30.90 | 94,000 | — | — |
| 2023-04-17 | $23.93 | $31.00 | 107,600 | — | — |
| 2023-04-14 | $23.54 | $30.50 | 119,700 | — | — |
| 2023-04-13 | $24.09 | $31.21 | 143,000 | — | — |
| 2023-04-12 | $23.99 | $31.08 | 136,800 | — | — |
| 2023-04-11 | $24.05 | $31.16 | 131,500 | — | — |
| 2023-04-10 | $23.84 | $30.89 | 142,200 | — | — |
| 2023-04-06 | $23.30 | $30.19 | 222,400 | — | — |
| 2023-04-05 | $23.04 | $29.85 | 256,700 | — | — |
| 2023-04-04 | $23.07 | $29.89 | 261,300 | — | — |
| 2023-04-03 | $23.02 | $29.82 | 203,200 | — | — |
| 2023-03-31 | $22.63 | $29.32 | 233,900 | — | — |
| 2023-03-30 | $22.33 | $28.93 | 161,700 | — | — |
| 2023-03-29 | $21.63 | $28.02 | 131,000 | — | — |
| 2023-03-28 | $21.29 | $27.58 | 227,700 | — | — |
| 2023-03-27 | $21.31 | $27.61 | 153,200 | — | — |
| 2023-03-24 | $21.10 | $27.34 | 126,200 | — | — |
| 2023-03-23 | $21.33 | $27.63 | 236,900 | — | — |
| 2023-03-22 | $20.95 | $27.14 | 175,000 | — | — |
| 2023-03-21 | $21.10 | $27.34 | 95,900 | — | — |
| 2023-03-20 | $20.62 | $26.72 | 201,300 | — | — |
| 2023-03-17 | $20.58 | $26.66 | 161,800 | — | — |
| 2023-03-16 | $21.11 | $27.35 | 199,100 | — | — |
| 2023-03-15 | $20.78 | $26.92 | 217,500 | — | — |
| 2023-03-14 | $21.76 | $28.19 | 119,700 | — | — |
| 2023-03-13 | $21.47 | $27.82 | 141,300 | — | — |
| 2023-03-10 | $21.56 | $27.93 | 159,200 | — | — |
| 2023-03-09 | $21.95 | $28.44 | 103,800 | — | — |
| 2023-03-08 | $22.35 | $28.96 | 117,400 | — | — |
| 2023-03-07 | $22.42 | $29.05 | 110,700 | — | — |
| 2023-03-06 | $22.81 | $29.55 | 108,000 | — | — |
| 2023-03-03 | $23.10 | $29.93 | 92,600 | — | — |
| 2023-03-02 | $22.60 | $29.28 | 144,100 | — | — |
| 2023-03-01 | $22.68 | $29.38 | 130,300 | — | — |
| 2023-02-28 | $22.58 | $29.25 | 196,600 | — | — |
| 2023-02-27 | $22.61 | $29.29 | 109,100 | — | — |
| 2023-02-24 | $22.48 | $29.12 | 190,900 | — | — |
| 2023-02-23 | $22.77 | $29.50 | 183,300 | — | — |
| 2023-02-22 | $22.83 | $29.58 | 189,200 | — | — |
| 2023-02-21 | $22.61 | $29.29 | 243,000 | — | — |
| 2023-02-17 | $23.33 | $30.23 | 257,800 | — | — |
| 2023-02-16 | $23.59 | $30.56 | 499,600 | — | — |
| 2023-02-15 | $23.35 | $30.25 | 348,600 | — | — |
| 2023-02-14 | $23.76 | $30.78 | 697,900 | — | — |
| 2023-02-13 | $22.62 | $29.31 | 194,200 | — | — |
| 2023-02-10 | $22.06 | $28.58 | 92,800 | — | — |
| 2023-02-09 | $22.03 | $28.54 | 253,100 | — | — |
| 2023-02-08 | $22.47 | $29.11 | 129,600 | — | — |
| 2023-02-07 | $22.47 | $29.11 | 175,200 | — | — |
| 2023-02-06 | $22.35 | $28.96 | 106,400 | — | — |
| 2023-02-03 | $22.61 | $29.29 | 153,200 | — | — |
| 2023-02-02 | $23.07 | $29.89 | 269,700 | — | — |
| 2023-02-01 | $22.71 | $29.42 | 397,900 | — | — |
| 2023-01-31 | $22.60 | $29.28 | 192,400 | — | — |
| 2023-01-30 | $22.08 | $28.61 | 139,600 | — | — |
| 2023-01-27 | $22.34 | $28.94 | 155,700 | — | — |
| 2023-01-26 | $22.16 | $28.71 | 109,700 | — | — |
| 2023-01-25 | $21.96 | $28.45 | 157,200 | — | — |
| 2023-01-24 | $21.74 | $28.17 | 121,100 | — | — |
| 2023-01-23 | $21.81 | $28.26 | 218,400 | — | — |
| 2023-01-20 | $21.24 | $27.52 | 113,300 | — | — |
| 2023-01-19 | $20.99 | $27.19 | 130,900 | — | — |
| 2023-01-18 | $21.15 | $27.40 | 319,500 | — | — |
| 2023-01-17 | $21.46 | $27.80 | 248,500 | — | — |
| 2023-01-13 | $21.11 | $27.35 | 245,800 | — | — |
| 2023-01-12 | $21.51 | $27.87 | 256,200 | — | — |
| 2023-01-11 | $20.60 | $26.69 | 154,000 | — | — |
| 2023-01-10 | $20.47 | $26.52 | 228,900 | — | — |
| 2023-01-09 | $20.20 | $26.17 | 234,400 | — | — |
| 2023-01-06 | $19.94 | $25.83 | 154,000 | — | — |
| 2023-01-05 | $19.56 | $25.34 | 102,200 | — | — |
| 2023-01-04 | $19.95 | $25.85 | 177,400 | — | — |
| 2023-01-03 | $19.46 | $25.21 | 229,700 | — | — |