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
- 2003-10-07 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 | $23.81 | $52.86 | 3,500 | — | — |
| 2023-12-28 | $23.79 | $52.81 | 1,700 | — | — |
| 2023-12-27 | $23.68 | $52.57 | 6,400 | — | — |
| 2023-12-26 | $23.90 | $53.06 | 3,900 | — | — |
| 2023-12-22 | $23.86 | $52.97 | 1,800 | — | — |
| 2023-12-21 | $23.80 | $52.84 | 2,900 | — | — |
| 2023-12-20 | $24.03 | $53.35 | 3,300 | — | — |
| 2023-12-19 | $23.76 | $52.75 | 5,200 | — | — |
| 2023-12-18 | $23.67 | $52.55 | 700 | — | — |
| 2023-12-15 | $23.66 | $52.52 | 4,500 | — | — |
| 2023-12-14 | $23.82 | $52.88 | 10,200 | — | — |
| 2023-12-13 | $23.27 | $51.66 | 4,500 | — | — |
| 2023-12-12 | $23.00 | $51.06 | 7,800 | — | — |
| 2023-12-11 | $23.43 | $52.01 | 800 | — | — |
| 2023-12-08 | $23.04 | $51.15 | 7,000 | — | — |
| 2023-12-07 | $23.15 | $51.39 | 2,000 | — | — |
| 2023-12-06 | $23.04 | $51.15 | 700 | — | — |
| 2023-12-05 | $23.30 | $51.73 | 800 | — | — |
| 2023-12-04 | $23.50 | $52.17 | 11,100 | — | — |
| 2023-12-01 | $22.25 | $49.39 | 9,900 | — | — |
| 2023-11-30 | $21.49 | $47.71 | 3,300 | — | — |
| 2023-11-29 | $21.82 | $48.44 | 17,200 | — | — |
| 2023-11-28 | $21.78 | $48.35 | 2,100 | — | — |
| 2023-11-27 | $21.56 | $47.86 | 3,000 | — | — |
| 2023-11-24 | $21.71 | $48.20 | 0 | — | — |
| 2023-11-22 | $21.71 | $48.20 | 2,800 | — | — |
| 2023-11-21 | $21.68 | $48.13 | 1,200 | — | — |
| 2023-11-20 | $21.76 | $48.31 | 4,800 | — | — |
| 2023-11-17 | $21.80 | $48.40 | 2,700 | — | — |
| 2023-11-16 | $21.75 | $48.28 | 3,600 | — | — |
| 2023-11-15 | $21.62 | $48.00 | 9,500 | — | — |
| 2023-11-14 | $21.34 | $47.37 | 44,200 | — | — |
| 2023-11-13 | $21.31 | $46.75 | 6,300 | — | — |
| 2023-11-10 | $21.20 | $46.51 | 2,100 | — | — |
| 2023-11-09 | $21.12 | $46.34 | 500 | — | — |
| 2023-11-08 | $21.31 | $46.75 | 2,300 | — | — |
| 2023-11-07 | $21.03 | $46.14 | 2,800 | — | — |
| 2023-11-06 | $21.27 | $46.67 | 3,300 | — | — |
| 2023-11-03 | $21.27 | $46.67 | 3,800 | — | — |
| 2023-11-02 | $21.33 | $46.80 | 3,200 | — | — |
| 2023-11-01 | $20.96 | $45.98 | 1,300 | — | — |
| 2023-10-31 | $21.12 | $46.34 | 1,000 | — | — |
| 2023-10-30 | $21.12 | $46.34 | 1,600 | — | — |
| 2023-10-27 | $21.31 | $46.75 | 2,200 | — | — |
| 2023-10-26 | $21.31 | $46.75 | 7,700 | — | — |
| 2023-10-25 | $21.29 | $46.71 | 7,400 | — | — |
| 2023-10-24 | $21.11 | $46.31 | 4,900 | — | — |
| 2023-10-23 | $21.28 | $46.69 | 10,100 | — | — |
| 2023-10-20 | $21.47 | $47.10 | 2,000 | — | — |
| 2023-10-19 | $21.52 | $47.21 | 1,200 | — | — |
| 2023-10-18 | $21.64 | $47.48 | 3,700 | — | — |
| 2023-10-17 | $21.56 | $47.30 | 20,800 | — | — |
| 2023-10-16 | $21.57 | $47.32 | 11,900 | — | — |
| 2023-10-13 | $21.57 | $47.32 | 2,400 | — | — |
| 2023-10-12 | $21.86 | $47.96 | 1,300 | — | — |
| 2023-10-11 | $21.60 | $47.39 | 4,300 | — | — |
| 2023-10-10 | $21.66 | $47.52 | 7,900 | — | — |
| 2023-10-09 | $21.40 | $46.95 | 4,100 | — | — |
| 2023-10-06 | $21.40 | $46.95 | 24,400 | — | — |
| 2023-10-05 | $21.53 | $47.24 | 13,500 | — | — |
| 2023-10-04 | $21.43 | $47.02 | 5,900 | — | — |
| 2023-10-03 | $21.19 | $46.49 | 700 | — | — |
| 2023-10-02 | $21.45 | $47.06 | 6,800 | — | — |
| 2023-09-29 | $21.40 | $46.95 | 400 | — | — |
| 2023-09-28 | $21.36 | $46.86 | 600 | — | — |
| 2023-09-27 | $21.22 | $46.56 | 3,100 | — | — |
| 2023-09-26 | $21.35 | $46.84 | 600 | — | — |
| 2023-09-25 | $21.17 | $46.45 | 4,900 | — | — |
| 2023-09-22 | $21.45 | $47.06 | 1,400 | — | — |
| 2023-09-21 | $21.35 | $46.84 | 700 | — | — |
| 2023-09-20 | $21.35 | $46.84 | 1,200 | — | — |
| 2023-09-19 | $21.30 | $46.73 | 900 | — | — |
| 2023-09-18 | $21.26 | $46.64 | 9,700 | — | — |
| 2023-09-15 | $21.60 | $47.39 | 4,100 | — | — |
| 2023-09-14 | $21.57 | $47.32 | 5,000 | — | — |
| 2023-09-13 | $21.41 | $46.97 | 1,500 | — | — |
| 2023-09-12 | $21.41 | $46.97 | 4,900 | — | — |
| 2023-09-11 | $21.33 | $46.80 | 800 | — | — |
| 2023-09-08 | $21.49 | $47.15 | 4,000 | — | — |
| 2023-09-07 | $20.80 | $45.63 | 10,700 | — | — |
| 2023-09-06 | $20.31 | $44.56 | 16,000 | — | — |
| 2023-09-05 | $21.67 | $47.54 | 3,400 | — | — |
| 2023-09-01 | $21.67 | $47.54 | 1,300 | — | — |
| 2023-08-31 | $21.61 | $47.41 | 5,300 | — | — |
| 2023-08-30 | $21.52 | $47.21 | 2,200 | — | — |
| 2023-08-29 | $21.87 | $47.98 | 1,400 | — | — |
| 2023-08-28 | $21.52 | $47.21 | 6,100 | — | — |
| 2023-08-25 | $21.52 | $47.21 | 1,400 | — | — |
| 2023-08-24 | $21.68 | $47.56 | 1,700 | — | — |
| 2023-08-23 | $21.55 | $47.28 | 2,600 | — | — |
| 2023-08-22 | $21.54 | $47.26 | 2,600 | — | — |
| 2023-08-21 | $21.60 | $47.39 | 5,100 | — | — |
| 2023-08-18 | $21.81 | $47.85 | 1,600 | — | — |
| 2023-08-17 | $21.81 | $47.85 | 1,700 | — | — |
| 2023-08-16 | $21.77 | $47.76 | 7,400 | — | — |
| 2023-08-15 | $22.67 | $49.74 | 5,100 | — | — |
| 2023-08-14 | $22.32 | $48.97 | 8,500 | — | — |
| 2023-08-11 | $22.70 | $49.25 | 700 | — | — |
| 2023-08-10 | $22.70 | $49.25 | 3,900 | — | — |
| 2023-08-09 | $22.70 | $49.25 | 6,700 | — | — |
| 2023-08-08 | $22.78 | $49.43 | 3,400 | — | — |
| 2023-08-07 | $22.67 | $49.19 | 7,000 | — | — |
| 2023-08-04 | $22.60 | $49.04 | 10,000 | — | — |
| 2023-08-03 | $22.40 | $48.60 | 2,600 | — | — |
| 2023-08-02 | $22.57 | $48.97 | 2,600 | — | — |
| 2023-08-01 | $22.77 | $49.41 | 10,500 | — | — |
| 2023-07-31 | $22.90 | $49.69 | 8,500 | — | — |
| 2023-07-28 | $22.80 | $49.47 | 5,200 | — | — |
| 2023-07-27 | $22.49 | $48.80 | 800 | — | — |
| 2023-07-26 | $22.50 | $48.82 | 4,900 | — | — |
| 2023-07-25 | $22.23 | $48.23 | 12,200 | — | — |
| 2023-07-24 | $21.92 | $47.56 | 3,800 | — | — |
| 2023-07-21 | $21.55 | $46.76 | 7,500 | — | — |
| 2023-07-20 | $21.82 | $47.34 | 1,700 | — | — |
| 2023-07-19 | $21.48 | $46.61 | 5,400 | — | — |
| 2023-07-18 | $21.30 | $46.22 | 2,000 | — | — |
| 2023-07-17 | $20.74 | $45.00 | 8,400 | — | — |
| 2023-07-14 | $20.97 | $45.50 | 1,100 | — | — |
| 2023-07-13 | $20.75 | $45.02 | 1,000 | — | — |
| 2023-07-12 | $20.57 | $44.63 | 1,700 | — | — |
| 2023-07-11 | $20.64 | $44.78 | 1,700 | — | — |
| 2023-07-10 | $20.32 | $44.09 | 14,600 | — | — |
| 2023-07-07 | $20.26 | $43.96 | 1,900 | — | — |
| 2023-07-06 | $20.30 | $44.05 | 4,100 | — | — |
| 2023-07-05 | $20.36 | $44.18 | 5,700 | — | — |
| 2023-07-03 | $20.68 | $44.87 | 2,400 | — | — |
| 2023-06-30 | $20.70 | $44.91 | 800 | — | — |
| 2023-06-29 | $20.11 | $43.63 | 400 | — | — |
| 2023-06-28 | $20.11 | $43.63 | 1,900 | — | — |
| 2023-06-27 | $20.22 | $43.87 | 6,900 | — | — |
| 2023-06-26 | $20.60 | $44.70 | 4,200 | — | — |
| 2023-06-23 | $20.34 | $44.13 | 4,100 | — | — |
| 2023-06-22 | $19.59 | $42.51 | 1,600 | — | — |
| 2023-06-21 | $19.52 | $42.35 | 20,500 | — | — |
| 2023-06-20 | $19.65 | $42.64 | 57,100 | — | — |
| 2023-06-16 | $19.45 | $42.20 | 37,400 | — | — |
| 2023-06-15 | $19.93 | $43.24 | 26,500 | — | — |
| 2023-06-14 | $20.33 | $44.11 | 28,400 | — | — |
| 2023-06-13 | $20.01 | $43.42 | 5,300 | — | — |
| 2023-06-12 | $19.92 | $43.22 | 6,900 | — | — |
| 2023-06-09 | $21.14 | $45.87 | 4,100 | — | — |
| 2023-06-08 | $20.15 | $43.72 | 16,100 | — | — |
| 2023-06-07 | $20.00 | $43.40 | 8,900 | — | — |
| 2023-06-06 | $19.02 | $41.27 | 7,800 | — | — |
| 2023-06-05 | $18.75 | $40.68 | 18,000 | — | — |
| 2023-06-02 | $20.36 | $44.18 | 2,900 | — | — |
| 2023-06-01 | $19.25 | $41.77 | 21,000 | — | — |
| 2023-05-31 | $19.33 | $41.94 | 1,900 | — | — |
| 2023-05-30 | $18.98 | $41.18 | 1,900 | — | — |
| 2023-05-26 | $18.93 | $41.07 | 1,100 | — | — |
| 2023-05-25 | $18.82 | $40.84 | 700 | — | — |
| 2023-05-24 | $19.01 | $41.25 | 9,600 | — | — |
| 2023-05-23 | $18.80 | $40.79 | 1,500 | — | — |
| 2023-05-22 | $18.70 | $40.57 | 300 | — | — |
| 2023-05-19 | $18.62 | $40.40 | 2,700 | — | — |
| 2023-05-18 | $18.75 | $40.68 | 3,200 | — | — |
| 2023-05-17 | $18.75 | $40.68 | 600 | — | — |
| 2023-05-16 | $19.18 | $41.62 | 16,600 | — | — |
| 2023-05-15 | $19.84 | $43.05 | 700 | — | — |
| 2023-05-12 | $19.40 | $42.09 | 1,300 | — | — |
| 2023-05-11 | $19.40 | $41.55 | 2,000 | — | — |
| 2023-05-10 | $19.59 | $41.96 | 23,600 | — | — |
| 2023-05-09 | $18.49 | $39.60 | 3,300 | — | — |
| 2023-05-08 | $18.51 | $39.64 | 32,500 | — | — |
| 2023-05-05 | $19.20 | $41.12 | 4,800 | — | — |
| 2023-05-04 | $20.25 | $43.37 | 2,200 | — | — |
| 2023-05-03 | $20.80 | $44.55 | 1,700 | — | — |
| 2023-05-02 | $21.02 | $45.02 | 1,100 | — | — |
| 2023-05-01 | $21.37 | $45.77 | 3,600 | — | — |
| 2023-04-28 | $21.77 | $46.63 | 5,400 | — | — |
| 2023-04-27 | $21.16 | $45.32 | 1,100 | — | — |
| 2023-04-26 | $21.55 | $46.16 | 800 | — | — |
| 2023-04-25 | $21.35 | $45.73 | 2,000 | — | — |
| 2023-04-24 | $21.50 | $46.05 | 5,700 | — | — |
| 2023-04-21 | $21.57 | $46.20 | 2,100 | — | — |
| 2023-04-20 | $21.64 | $46.35 | 3,600 | — | — |
| 2023-04-19 | $21.35 | $45.73 | 3,600 | — | — |
| 2023-04-18 | $21.11 | $45.21 | 6,600 | — | — |
| 2023-04-17 | $22.39 | $47.96 | 500 | — | — |
| 2023-04-14 | $22.73 | $48.68 | 3,900 | — | — |
| 2023-04-13 | $22.13 | $47.40 | 2,600 | — | — |
| 2023-04-12 | $22.07 | $47.27 | 2,500 | — | — |
| 2023-04-11 | $21.69 | $46.46 | 1,700 | — | — |
| 2023-04-10 | $21.50 | $46.05 | 5,400 | — | — |
| 2023-04-06 | $21.57 | $46.20 | 5,000 | — | — |
| 2023-04-05 | $21.90 | $46.91 | 10,000 | — | — |
| 2023-04-04 | $21.99 | $47.10 | 1,900 | — | — |
| 2023-04-03 | $21.71 | $46.50 | 3,200 | — | — |
| 2023-03-31 | $21.71 | $46.50 | 5,100 | — | — |
| 2023-03-30 | $22.00 | $47.12 | 4,700 | — | — |
| 2023-03-29 | $21.67 | $46.41 | 900 | — | — |
| 2023-03-28 | $21.66 | $46.39 | 6,700 | — | — |
| 2023-03-27 | $21.70 | $46.48 | 1,800 | — | — |
| 2023-03-24 | $21.72 | $46.52 | 0 | — | — |
| 2023-03-23 | $21.72 | $46.52 | 8,100 | — | — |
| 2023-03-22 | $21.76 | $46.61 | 14,800 | — | — |
| 2023-03-21 | $22.44 | $48.06 | 14,200 | — | — |
| 2023-03-20 | $23.30 | $49.90 | 300 | — | — |
| 2023-03-17 | $23.30 | $49.90 | 2,900 | — | — |
| 2023-03-16 | $22.50 | $48.19 | 1,500 | — | — |
| 2023-03-15 | $22.75 | $48.73 | 3,500 | — | — |
| 2023-03-14 | $22.77 | $48.77 | 10,000 | — | — |
| 2023-03-13 | $22.15 | $47.44 | 2,800 | — | — |
| 2023-03-10 | $23.99 | $51.38 | 500 | — | — |
| 2023-03-09 | $24.01 | $51.42 | 1,000 | — | — |
| 2023-03-08 | $24.47 | $52.41 | 2,900 | — | — |
| 2023-03-07 | $24.10 | $51.62 | 2,300 | — | — |
| 2023-03-06 | $24.60 | $52.69 | 2,700 | — | — |
| 2023-03-03 | $24.32 | $52.09 | 600 | — | — |
| 2023-03-02 | $24.32 | $52.09 | 2,800 | — | — |
| 2023-03-01 | $24.80 | $53.12 | 1,300 | — | — |
| 2023-02-28 | $24.49 | $52.45 | 3,500 | — | — |
| 2023-02-27 | $24.44 | $52.35 | 4,900 | — | — |
| 2023-02-24 | $23.60 | $50.55 | 4,600 | — | — |
| 2023-02-23 | $22.81 | $48.85 | 0 | — | — |
| 2023-02-22 | $22.81 | $48.85 | 6,500 | — | — |
| 2023-02-21 | $22.39 | $47.96 | 700 | — | — |
| 2023-02-17 | $22.00 | $47.12 | 900 | — | — |
| 2023-02-16 | $22.01 | $47.14 | 4,200 | — | — |
| 2023-02-15 | $21.78 | $46.65 | 0 | — | — |
| 2023-02-14 | $21.78 | $46.65 | 2,400 | — | — |
| 2023-02-13 | $22.00 | $46.58 | 1,000 | — | — |
| 2023-02-10 | $22.19 | $46.99 | 0 | — | — |
| 2023-02-09 | $22.19 | $46.99 | 16,200 | — | — |
| 2023-02-08 | $21.86 | $46.29 | 2,100 | — | — |
| 2023-02-07 | $22.19 | $46.99 | 700 | — | — |
| 2023-02-06 | $21.96 | $46.50 | 1,800 | — | — |
| 2023-02-03 | $21.76 | $46.08 | 1,700 | — | — |
| 2023-02-02 | $22.00 | $46.58 | 0 | — | — |
| 2023-02-01 | $22.00 | $46.58 | 1,900 | — | — |
| 2023-01-31 | $21.79 | $46.14 | 3,200 | — | — |
| 2023-01-30 | $22.19 | $46.99 | 5,000 | — | — |
| 2023-01-27 | $21.77 | $46.10 | 2,400 | — | — |
| 2023-01-26 | $21.60 | $45.74 | 500 | — | — |
| 2023-01-25 | $21.77 | $46.10 | 900 | — | — |
| 2023-01-24 | $21.60 | $45.74 | 1,200 | — | — |
| 2023-01-23 | $21.57 | $45.67 | 300 | — | — |
| 2023-01-20 | $21.82 | $46.20 | 2,100 | — | — |
| 2023-01-19 | $22.22 | $47.05 | 800 | — | — |
| 2023-01-18 | $22.01 | $46.61 | 1,500 | — | — |
| 2023-01-17 | $22.01 | $46.61 | 1,900 | — | — |
| 2023-01-13 | $22.13 | $46.86 | 0 | — | — |
| 2023-01-12 | $22.13 | $46.86 | 300 | — | — |
| 2023-01-11 | $22.12 | $46.84 | 3,000 | — | — |
| 2023-01-10 | $22.42 | $47.47 | 2,100 | — | — |
| 2023-01-09 | $22.14 | $46.88 | 1,200 | — | — |
| 2023-01-06 | $22.04 | $46.67 | 2,200 | — | — |
| 2023-01-05 | $21.55 | $45.63 | 1,800 | — | — |
| 2023-01-04 | $21.29 | $45.08 | 10,800 | — | — |
| 2023-01-03 | $21.64 | $45.82 | 700 | — | — |