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
- 2021-11-02 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 | $24.42 | $28.91 | 72,000 | — | — |
| 2023-12-28 | $24.75 | $29.31 | 56,800 | — | — |
| 2023-12-27 | $24.66 | $29.20 | 60,100 | — | — |
| 2023-12-26 | $24.73 | $29.28 | 62,000 | — | — |
| 2023-12-22 | $24.37 | $28.86 | 100,400 | — | — |
| 2023-12-21 | $24.34 | $28.82 | 67,400 | — | — |
| 2023-12-20 | $24.02 | $28.44 | 139,400 | — | — |
| 2023-12-19 | $23.90 | $28.30 | 91,400 | — | — |
| 2023-12-18 | $23.74 | $28.11 | 118,400 | — | — |
| 2023-12-15 | $23.82 | $28.20 | 350,600 | — | — |
| 2023-12-14 | $24.05 | $28.48 | 142,200 | — | — |
| 2023-12-13 | $23.91 | $28.31 | 228,400 | — | — |
| 2023-12-12 | $23.37 | $27.67 | 49,400 | — | — |
| 2023-12-11 | $23.30 | $27.59 | 57,000 | — | — |
| 2023-12-08 | $23.43 | $27.30 | 71,100 | — | — |
| 2023-12-07 | $23.41 | $27.27 | 74,400 | — | — |
| 2023-12-06 | $23.58 | $27.47 | 93,700 | — | — |
| 2023-12-05 | $23.88 | $27.82 | 98,900 | — | — |
| 2023-12-04 | $23.84 | $27.78 | 100,700 | — | — |
| 2023-12-01 | $23.59 | $27.48 | 138,800 | — | — |
| 2023-11-30 | $23.50 | $27.38 | 91,100 | — | — |
| 2023-11-29 | $23.31 | $27.16 | 38,500 | — | — |
| 2023-11-28 | $23.13 | $26.95 | 33,900 | — | — |
| 2023-11-27 | $23.20 | $27.03 | 40,700 | — | — |
| 2023-11-24 | $23.21 | $27.04 | 75,500 | — | — |
| 2023-11-22 | $23.12 | $26.94 | 57,100 | — | — |
| 2023-11-21 | $22.91 | $26.69 | 51,100 | — | — |
| 2023-11-20 | $22.83 | $26.60 | 40,800 | — | — |
| 2023-11-17 | $22.71 | $26.46 | 58,700 | — | — |
| 2023-11-16 | $22.60 | $26.33 | 62,000 | — | — |
| 2023-11-15 | $22.65 | $26.39 | 50,900 | — | — |
| 2023-11-14 | $22.92 | $26.70 | 95,500 | — | — |
| 2023-11-13 | $22.13 | $25.78 | 53,500 | — | — |
| 2023-11-10 | $21.79 | $25.39 | 52,900 | — | — |
| 2023-11-09 | $21.39 | $24.92 | 44,700 | — | — |
| 2023-11-08 | $21.47 | $25.01 | 37,000 | — | — |
| 2023-11-07 | $21.40 | $24.93 | 50,800 | — | — |
| 2023-11-06 | $21.42 | $24.96 | 46,400 | — | — |
| 2023-11-03 | $21.68 | $25.26 | 75,700 | — | — |
| 2023-11-02 | $21.17 | $24.67 | 66,600 | — | — |
| 2023-11-01 | $20.88 | $24.33 | 55,800 | — | — |
| 2023-10-31 | $20.73 | $24.15 | 70,500 | — | — |
| 2023-10-30 | $20.35 | $23.71 | 65,300 | — | — |
| 2023-10-27 | $20.10 | $23.42 | 48,600 | — | — |
| 2023-10-26 | $20.28 | $23.63 | 64,600 | — | — |
| 2023-10-25 | $20.28 | $23.63 | 40,000 | — | — |
| 2023-10-24 | $20.52 | $23.91 | 34,100 | — | — |
| 2023-10-23 | $20.23 | $23.57 | 58,800 | — | — |
| 2023-10-20 | $20.51 | $23.90 | 63,200 | — | — |
| 2023-10-19 | $20.63 | $24.04 | 53,300 | — | — |
| 2023-10-18 | $21.03 | $24.50 | 53,000 | — | — |
| 2023-10-17 | $21.10 | $24.58 | 88,600 | — | — |
| 2023-10-16 | $21.01 | $24.48 | 54,800 | — | — |
| 2023-10-13 | $20.81 | $24.25 | 35,700 | — | — |
| 2023-10-12 | $21.06 | $24.54 | 75,000 | — | — |
| 2023-10-11 | $20.63 | $24.04 | 75,100 | — | — |
| 2023-10-10 | $21.03 | $24.50 | 53,300 | — | — |
| 2023-10-09 | $21.30 | $24.82 | 40,200 | — | — |
| 2023-10-06 | $21.19 | $24.69 | 50,600 | — | — |
| 2023-10-05 | $21.36 | $24.89 | 75,800 | — | — |
| 2023-10-04 | $21.30 | $24.82 | 43,500 | — | — |
| 2023-10-03 | $21.39 | $24.92 | 64,300 | — | — |
| 2023-10-02 | $21.06 | $24.54 | 91,700 | — | — |
| 2023-09-29 | $20.98 | $24.44 | 73,000 | — | — |
| 2023-09-28 | $21.04 | $24.51 | 34,800 | — | — |
| 2023-09-27 | $20.82 | $24.26 | 40,600 | — | — |
| 2023-09-26 | $20.81 | $24.25 | 45,700 | — | — |
| 2023-09-25 | $21.15 | $24.64 | 40,800 | — | — |
| 2023-09-22 | $21.06 | $24.54 | 99,400 | — | — |
| 2023-09-21 | $21.05 | $24.53 | 44,700 | — | — |
| 2023-09-20 | $21.26 | $24.77 | 43,000 | — | — |
| 2023-09-19 | $21.54 | $25.10 | 82,100 | — | — |
| 2023-09-18 | $20.78 | $24.21 | 124,400 | — | — |
| 2023-09-15 | $21.25 | $24.76 | 683,400 | — | — |
| 2023-09-14 | $21.59 | $25.15 | 83,900 | — | — |
| 2023-09-13 | $21.18 | $24.24 | 55,400 | — | — |
| 2023-09-12 | $21.67 | $24.80 | 33,700 | — | — |
| 2023-09-11 | $21.70 | $24.83 | 93,800 | — | — |
| 2023-09-08 | $21.53 | $24.64 | 57,400 | — | — |
| 2023-09-07 | $20.92 | $23.94 | 90,700 | — | — |
| 2023-09-06 | $21.19 | $24.25 | 42,000 | — | — |
| 2023-09-05 | $21.39 | $24.48 | 56,300 | — | — |
| 2023-09-01 | $21.55 | $24.66 | 64,700 | — | — |
| 2023-08-31 | $21.39 | $24.48 | 53,300 | — | — |
| 2023-08-30 | $21.59 | $24.71 | 75,100 | — | — |
| 2023-08-29 | $21.55 | $24.66 | 74,000 | — | — |
| 2023-08-28 | $21.37 | $24.46 | 39,700 | — | — |
| 2023-08-25 | $21.50 | $24.61 | 41,100 | — | — |
| 2023-08-24 | $21.63 | $24.75 | 39,500 | — | — |
| 2023-08-23 | $21.62 | $24.74 | 30,500 | — | — |
| 2023-08-22 | $21.34 | $24.42 | 29,300 | — | — |
| 2023-08-21 | $21.39 | $24.48 | 24,800 | — | — |
| 2023-08-18 | $21.74 | $24.88 | 31,700 | — | — |
| 2023-08-17 | $21.38 | $24.47 | 39,100 | — | — |
| 2023-08-16 | $21.39 | $24.48 | 40,500 | — | — |
| 2023-08-15 | $21.68 | $24.81 | 39,400 | — | — |
| 2023-08-14 | $21.96 | $25.13 | 41,700 | — | — |
| 2023-08-11 | $22.06 | $25.25 | 52,600 | — | — |
| 2023-08-10 | $22.44 | $25.68 | 105,600 | — | — |
| 2023-08-09 | $21.75 | $24.89 | 46,200 | — | — |
| 2023-08-08 | $21.78 | $24.93 | 40,500 | — | — |
| 2023-08-07 | $22.37 | $25.60 | 37,400 | — | — |
| 2023-08-04 | $22.24 | $25.45 | 53,000 | — | — |
| 2023-08-03 | $22.21 | $25.42 | 43,100 | — | — |
| 2023-08-02 | $22.18 | $25.38 | 28,400 | — | — |
| 2023-08-01 | $22.08 | $25.27 | 49,100 | — | — |
| 2023-07-31 | $21.77 | $24.92 | 55,600 | — | — |
| 2023-07-28 | $21.73 | $24.87 | 34,700 | — | — |
| 2023-07-27 | $21.88 | $25.04 | 38,400 | — | — |
| 2023-07-26 | $22.23 | $25.44 | 47,300 | — | — |
| 2023-07-25 | $22.11 | $25.30 | 39,000 | — | — |
| 2023-07-24 | $22.40 | $25.64 | 53,300 | — | — |
| 2023-07-21 | $22.41 | $25.65 | 50,000 | — | — |
| 2023-07-20 | $22.33 | $25.56 | 52,200 | — | — |
| 2023-07-19 | $22.56 | $25.82 | 32,900 | — | — |
| 2023-07-18 | $22.65 | $25.92 | 33,000 | — | — |
| 2023-07-17 | $22.53 | $25.78 | 40,300 | — | — |
| 2023-07-14 | $22.42 | $25.66 | 30,600 | — | — |
| 2023-07-13 | $22.48 | $25.73 | 23,000 | — | — |
| 2023-07-12 | $22.41 | $25.65 | 73,400 | — | — |
| 2023-07-11 | $22.42 | $25.66 | 36,000 | — | — |
| 2023-07-10 | $22.17 | $25.37 | 56,500 | — | — |
| 2023-07-07 | $22.22 | $25.43 | 105,600 | — | — |
| 2023-07-06 | $21.88 | $25.04 | 79,800 | — | — |
| 2023-07-05 | $22.27 | $25.49 | 53,100 | — | — |
| 2023-07-03 | $22.66 | $25.93 | 41,500 | — | — |
| 2023-06-30 | $22.04 | $25.22 | 121,100 | — | — |
| 2023-06-29 | $22.46 | $25.70 | 99,000 | — | — |
| 2023-06-28 | $21.94 | $25.11 | 48,100 | — | — |
| 2023-06-27 | $22.12 | $25.32 | 74,300 | — | — |
| 2023-06-26 | $21.96 | $25.13 | 86,100 | — | — |
| 2023-06-23 | $21.52 | $24.63 | 662,800 | — | — |
| 2023-06-22 | $22.33 | $25.56 | 95,400 | — | — |
| 2023-06-21 | $22.57 | $25.83 | 53,500 | — | — |
| 2023-06-20 | $22.93 | $26.24 | 59,600 | — | — |
| 2023-06-16 | $23.78 | $27.22 | 222,500 | — | — |
| 2023-06-15 | $23.50 | $26.90 | 46,600 | — | — |
| 2023-06-14 | $23.13 | $26.47 | 62,100 | — | — |
| 2023-06-13 | $22.95 | $26.27 | 54,500 | — | — |
| 2023-06-12 | $23.06 | $25.96 | 61,600 | — | — |
| 2023-06-09 | $23.30 | $26.23 | 55,300 | — | — |
| 2023-06-08 | $23.73 | $26.72 | 56,400 | — | — |
| 2023-06-07 | $24.00 | $27.02 | 208,700 | — | — |
| 2023-06-06 | $24.10 | $27.13 | 73,900 | — | — |
| 2023-06-05 | $23.58 | $26.55 | 38,400 | — | — |
| 2023-06-02 | $23.69 | $26.67 | 96,900 | — | — |
| 2023-06-01 | $23.11 | $26.02 | 45,600 | — | — |
| 2023-05-31 | $23.06 | $25.96 | 185,900 | — | — |
| 2023-05-30 | $23.27 | $26.20 | 63,700 | — | — |
| 2023-05-26 | $22.88 | $25.76 | 39,100 | — | — |
| 2023-05-25 | $22.72 | $25.58 | 55,900 | — | — |
| 2023-05-24 | $23.17 | $26.09 | 95,300 | — | — |
| 2023-05-23 | $23.30 | $26.23 | 88,200 | — | — |
| 2023-05-22 | $22.76 | $25.62 | 68,500 | — | — |
| 2023-05-19 | $22.49 | $25.32 | 100,100 | — | — |
| 2023-05-18 | $22.71 | $25.57 | 90,800 | — | — |
| 2023-05-17 | $22.05 | $24.83 | 153,400 | — | — |
| 2023-05-16 | $21.66 | $24.39 | 72,900 | — | — |
| 2023-05-15 | $21.68 | $24.41 | 44,600 | — | — |
| 2023-05-12 | $21.92 | $24.68 | 123,000 | — | — |
| 2023-05-11 | $22.59 | $25.43 | 61,500 | — | — |
| 2023-05-10 | $22.75 | $25.61 | 65,000 | — | — |
| 2023-05-09 | $22.85 | $25.73 | 50,800 | — | — |
| 2023-05-08 | $22.46 | $25.29 | 46,500 | — | — |
| 2023-05-05 | $23.07 | $25.97 | 63,700 | — | — |
| 2023-05-04 | $22.40 | $25.22 | 52,500 | — | — |
| 2023-05-03 | $22.85 | $25.73 | 68,300 | — | — |
| 2023-05-02 | $22.68 | $25.53 | 58,500 | — | — |
| 2023-05-01 | $23.09 | $26.00 | 56,800 | — | — |
| 2023-04-28 | $23.13 | $26.04 | 59,600 | — | — |
| 2023-04-27 | $22.78 | $25.65 | 93,900 | — | — |
| 2023-04-26 | $22.61 | $25.46 | 83,300 | — | — |
| 2023-04-25 | $23.13 | $26.04 | 92,700 | — | — |
| 2023-04-24 | $23.98 | $27.00 | 96,300 | — | — |
| 2023-04-21 | $25.01 | $28.16 | 262,100 | — | — |
| 2023-04-20 | $25.28 | $28.46 | 152,500 | — | — |
| 2023-04-19 | $25.12 | $28.28 | 134,600 | — | — |
| 2023-04-18 | $25.18 | $28.35 | 48,000 | — | — |
| 2023-04-17 | $25.27 | $28.45 | 86,000 | — | — |
| 2023-04-14 | $25.27 | $28.45 | 66,000 | — | — |
| 2023-04-13 | $25.49 | $28.70 | 62,400 | — | — |
| 2023-04-12 | $25.63 | $28.86 | 85,000 | — | — |
| 2023-04-11 | $25.79 | $29.04 | 54,400 | — | — |
| 2023-04-10 | $25.98 | $29.25 | 94,600 | — | — |
| 2023-04-06 | $25.69 | $28.92 | 76,400 | — | — |
| 2023-04-05 | $25.92 | $29.18 | 61,500 | — | — |
| 2023-04-04 | $26.04 | $29.32 | 236,600 | — | — |
| 2023-04-03 | $25.59 | $28.81 | 89,900 | — | — |
| 2023-03-31 | $25.64 | $28.87 | 128,800 | — | — |
| 2023-03-30 | $25.34 | $28.53 | 74,900 | — | — |
| 2023-03-29 | $25.02 | $28.17 | 74,400 | — | — |
| 2023-03-28 | $24.91 | $28.05 | 42,200 | — | — |
| 2023-03-27 | $24.69 | $27.80 | 69,800 | — | — |
| 2023-03-24 | $24.27 | $27.32 | 219,600 | — | — |
| 2023-03-23 | $24.16 | $27.20 | 139,100 | — | — |
| 2023-03-22 | $24.44 | $27.52 | 97,100 | — | — |
| 2023-03-21 | $25.23 | $28.41 | 151,100 | — | — |
| 2023-03-20 | $25.03 | $28.18 | 200,900 | — | — |
| 2023-03-17 | $24.62 | $27.72 | 464,200 | — | — |
| 2023-03-16 | $24.66 | $27.76 | 151,300 | — | — |
| 2023-03-15 | $24.54 | $27.63 | 205,000 | — | — |
| 2023-03-14 | $24.58 | $27.67 | 92,400 | — | — |
| 2023-03-13 | $25.06 | $27.79 | 102,000 | — | — |
| 2023-03-10 | $25.55 | $28.34 | 122,100 | — | — |
| 2023-03-09 | $26.36 | $29.23 | 91,100 | — | — |
| 2023-03-08 | $27.20 | $30.17 | 460,500 | — | — |
| 2023-03-07 | $26.95 | $29.89 | 343,000 | — | — |
| 2023-03-06 | $26.95 | $29.89 | 245,400 | — | — |
| 2023-03-03 | $26.80 | $29.72 | 167,800 | — | — |
| 2023-03-02 | $26.32 | $29.19 | 221,000 | — | — |
| 2023-03-01 | $26.05 | $28.89 | 113,200 | — | — |
| 2023-02-28 | $25.55 | $28.34 | 68,400 | — | — |
| 2023-02-27 | $25.52 | $28.30 | 77,900 | — | — |
| 2023-02-24 | $25.36 | $28.12 | 72,200 | — | — |
| 2023-02-23 | $25.92 | $28.75 | 39,000 | — | — |
| 2023-02-22 | $25.89 | $28.71 | 88,800 | — | — |
| 2023-02-21 | $25.94 | $28.77 | 70,200 | — | — |
| 2023-02-17 | $26.59 | $29.49 | 174,000 | — | — |
| 2023-02-16 | $26.22 | $29.08 | 45,400 | — | — |
| 2023-02-15 | $26.18 | $29.03 | 49,800 | — | — |
| 2023-02-14 | $26.05 | $28.89 | 57,800 | — | — |
| 2023-02-13 | $26.14 | $28.99 | 64,900 | — | — |
| 2023-02-10 | $26.30 | $29.17 | 46,700 | — | — |
| 2023-02-09 | $25.75 | $28.56 | 147,800 | — | — |
| 2023-02-08 | $26.14 | $28.99 | 58,800 | — | — |
| 2023-02-07 | $26.10 | $28.95 | 105,000 | — | — |
| 2023-02-06 | $26.61 | $29.51 | 91,400 | — | — |
| 2023-02-03 | $26.83 | $29.75 | 131,200 | — | — |
| 2023-02-02 | $26.77 | $29.69 | 581,200 | — | — |
| 2023-02-01 | $26.21 | $29.07 | 98,000 | — | — |
| 2023-01-31 | $26.65 | $29.56 | 205,100 | — | — |
| 2023-01-30 | $25.46 | $28.24 | 61,000 | — | — |
| 2023-01-27 | $25.63 | $28.42 | 172,600 | — | — |
| 2023-01-26 | $25.85 | $28.67 | 75,200 | — | — |
| 2023-01-25 | $26.32 | $29.19 | 30,300 | — | — |
| 2023-01-24 | $26.17 | $29.02 | 75,200 | — | — |
| 2023-01-23 | $26.15 | $29.00 | 58,200 | — | — |
| 2023-01-20 | $26.47 | $29.36 | 60,900 | — | — |
| 2023-01-19 | $25.68 | $28.48 | 107,600 | — | — |
| 2023-01-18 | $26.66 | $29.57 | 124,600 | — | — |
| 2023-01-17 | $26.05 | $28.89 | 842,700 | — | — |
| 2023-01-13 | $26.50 | $29.39 | 109,800 | — | — |
| 2023-01-12 | $25.50 | $28.28 | 71,900 | — | — |
| 2023-01-11 | $23.97 | $26.58 | 60,200 | — | — |
| 2023-01-10 | $23.19 | $25.72 | 133,600 | — | — |
| 2023-01-09 | $23.75 | $26.34 | 95,800 | — | — |
| 2023-01-06 | $23.67 | $26.25 | 120,700 | — | — |
| 2023-01-05 | $23.02 | $25.53 | 69,400 | — | — |
| 2023-01-04 | $23.58 | $26.15 | 146,700 | — | — |
| 2023-01-03 | $23.13 | $25.65 | 113,800 | — | — |