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
- 2002-11-01 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 | $22.71 | $22.71 | 85,200 | — | — |
| 2023-12-28 | $23.31 | $23.31 | 79,000 | — | — |
| 2023-12-27 | $23.47 | $23.47 | 105,100 | — | — |
| 2023-12-26 | $23.41 | $23.41 | 108,400 | — | — |
| 2023-12-22 | $23.09 | $23.09 | 74,800 | — | — |
| 2023-12-21 | $23.59 | $23.59 | 93,800 | — | — |
| 2023-12-20 | $23.01 | $23.01 | 195,600 | — | — |
| 2023-12-19 | $23.26 | $23.26 | 209,900 | — | — |
| 2023-12-18 | $23.28 | $23.28 | 166,000 | — | — |
| 2023-12-15 | $23.55 | $23.55 | 436,600 | — | — |
| 2023-12-14 | $23.88 | $23.88 | 214,900 | — | — |
| 2023-12-13 | $22.51 | $22.51 | 147,700 | — | — |
| 2023-12-12 | $22.16 | $22.16 | 128,000 | — | — |
| 2023-12-11 | $22.74 | $22.74 | 177,600 | — | — |
| 2023-12-08 | $21.63 | $21.63 | 229,700 | — | — |
| 2023-12-07 | $21.52 | $21.52 | 186,800 | — | — |
| 2023-12-06 | $21.79 | $21.79 | 249,200 | — | — |
| 2023-12-05 | $21.55 | $21.55 | 227,000 | — | — |
| 2023-12-04 | $22.08 | $22.08 | 315,900 | — | — |
| 2023-12-01 | $21.58 | $21.58 | 262,600 | — | — |
| 2023-11-30 | $21.76 | $21.76 | 213,100 | — | — |
| 2023-11-29 | $22.11 | $22.11 | 221,800 | — | — |
| 2023-11-28 | $22.34 | $22.34 | 224,300 | — | — |
| 2023-11-27 | $22.45 | $22.45 | 109,400 | — | — |
| 2023-11-24 | $22.46 | $22.46 | 104,000 | — | — |
| 2023-11-22 | $22.35 | $22.35 | 91,700 | — | — |
| 2023-11-21 | $22.17 | $22.17 | 126,100 | — | — |
| 2023-11-20 | $22.91 | $22.91 | 196,100 | — | — |
| 2023-11-17 | $22.23 | $22.23 | 133,700 | — | — |
| 2023-11-16 | $21.90 | $21.90 | 109,200 | — | — |
| 2023-11-15 | $22.23 | $22.23 | 232,000 | — | — |
| 2023-11-14 | $21.98 | $21.98 | 216,700 | — | — |
| 2023-11-13 | $19.98 | $19.98 | 330,700 | — | — |
| 2023-11-10 | $19.90 | $19.90 | 191,400 | — | — |
| 2023-11-09 | $18.75 | $18.75 | 169,400 | — | — |
| 2023-11-08 | $19.68 | $19.68 | 244,800 | — | — |
| 2023-11-07 | $20.41 | $20.41 | 231,700 | — | — |
| 2023-11-06 | $19.59 | $19.59 | 162,300 | — | — |
| 2023-11-03 | $19.48 | $19.48 | 187,800 | — | — |
| 2023-11-02 | $18.23 | $18.23 | 175,400 | — | — |
| 2023-11-01 | $17.16 | $17.16 | 139,800 | — | — |
| 2023-10-31 | $17.17 | $17.17 | 116,800 | — | — |
| 2023-10-30 | $16.65 | $16.65 | 176,400 | — | — |
| 2023-10-27 | $17.05 | $17.05 | 106,900 | — | — |
| 2023-10-26 | $17.13 | $17.13 | 122,400 | — | — |
| 2023-10-25 | $17.11 | $17.11 | 161,600 | — | — |
| 2023-10-24 | $17.55 | $17.55 | 147,800 | — | — |
| 2023-10-23 | $17.56 | $17.56 | 142,600 | — | — |
| 2023-10-20 | $18.18 | $18.18 | 127,100 | — | — |
| 2023-10-19 | $18.83 | $18.83 | 106,700 | — | — |
| 2023-10-18 | $18.89 | $18.89 | 137,900 | — | — |
| 2023-10-17 | $19.29 | $19.29 | 183,700 | — | — |
| 2023-10-16 | $19.16 | $19.16 | 262,200 | — | — |
| 2023-10-13 | $18.80 | $18.80 | 116,100 | — | — |
| 2023-10-12 | $19.00 | $19.00 | 152,100 | — | — |
| 2023-10-11 | $18.98 | $18.98 | 76,900 | — | — |
| 2023-10-10 | $18.93 | $18.93 | 128,500 | — | — |
| 2023-10-09 | $18.35 | $18.35 | 156,100 | — | — |
| 2023-10-06 | $18.55 | $18.55 | 150,000 | — | — |
| 2023-10-05 | $18.68 | $18.68 | 220,700 | — | — |
| 2023-10-04 | $18.63 | $18.63 | 106,100 | — | — |
| 2023-10-03 | $18.95 | $18.95 | 155,500 | — | — |
| 2023-10-02 | $19.49 | $19.49 | 107,900 | — | — |
| 2023-09-29 | $19.39 | $19.39 | 150,100 | — | — |
| 2023-09-28 | $19.45 | $19.45 | 164,400 | — | — |
| 2023-09-27 | $19.14 | $19.14 | 125,800 | — | — |
| 2023-09-26 | $18.93 | $18.93 | 121,000 | — | — |
| 2023-09-25 | $19.59 | $19.59 | 111,200 | — | — |
| 2023-09-22 | $19.78 | $19.78 | 91,200 | — | — |
| 2023-09-21 | $19.74 | $19.74 | 105,900 | — | — |
| 2023-09-20 | $20.52 | $20.52 | 121,900 | — | — |
| 2023-09-19 | $20.93 | $20.93 | 93,900 | — | — |
| 2023-09-18 | $21.45 | $21.45 | 78,500 | — | — |
| 2023-09-15 | $21.13 | $21.13 | 675,700 | — | — |
| 2023-09-14 | $21.47 | $21.47 | 167,600 | — | — |
| 2023-09-13 | $21.72 | $21.72 | 230,500 | — | — |
| 2023-09-12 | $21.38 | $21.38 | 201,800 | — | — |
| 2023-09-11 | $21.48 | $21.48 | 226,300 | — | — |
| 2023-09-08 | $23.00 | $23.00 | 100,200 | — | — |
| 2023-09-07 | $23.04 | $23.04 | 152,700 | — | — |
| 2023-09-06 | $23.13 | $23.13 | 85,500 | — | — |
| 2023-09-05 | $23.12 | $23.12 | 99,700 | — | — |
| 2023-09-01 | $23.40 | $23.40 | 89,900 | — | — |
| 2023-08-31 | $23.22 | $23.22 | 135,400 | — | — |
| 2023-08-30 | $23.01 | $23.01 | 204,500 | — | — |
| 2023-08-29 | $22.51 | $22.51 | 91,800 | — | — |
| 2023-08-28 | $22.18 | $22.18 | 166,200 | — | — |
| 2023-08-25 | $21.33 | $21.33 | 68,800 | — | — |
| 2023-08-24 | $21.08 | $21.08 | 108,200 | — | — |
| 2023-08-23 | $21.45 | $21.45 | 124,600 | — | — |
| 2023-08-22 | $20.62 | $20.62 | 98,200 | — | — |
| 2023-08-21 | $20.67 | $20.67 | 116,800 | — | — |
| 2023-08-18 | $20.61 | $20.61 | 106,000 | — | — |
| 2023-08-17 | $20.39 | $20.39 | 159,800 | — | — |
| 2023-08-16 | $19.81 | $19.81 | 149,400 | — | — |
| 2023-08-15 | $20.27 | $20.27 | 248,800 | — | — |
| 2023-08-14 | $20.73 | $20.73 | 202,200 | — | — |
| 2023-08-11 | $21.62 | $21.62 | 168,800 | — | — |
| 2023-08-10 | $21.97 | $21.97 | 205,700 | — | — |
| 2023-08-09 | $22.06 | $22.06 | 280,400 | — | — |
| 2023-08-08 | $25.11 | $25.11 | 115,300 | — | — |
| 2023-08-07 | $25.51 | $25.51 | 109,300 | — | — |
| 2023-08-04 | $25.48 | $25.48 | 79,300 | — | — |
| 2023-08-03 | $25.74 | $25.74 | 71,600 | — | — |
| 2023-08-02 | $26.04 | $26.04 | 77,400 | — | — |
| 2023-08-01 | $27.06 | $27.06 | 134,400 | — | — |
| 2023-07-31 | $27.16 | $27.16 | 251,100 | — | — |
| 2023-07-28 | $27.12 | $27.12 | 94,800 | — | — |
| 2023-07-27 | $26.69 | $26.69 | 90,500 | — | — |
| 2023-07-26 | $26.91 | $26.91 | 69,700 | — | — |
| 2023-07-25 | $26.82 | $26.82 | 82,500 | — | — |
| 2023-07-24 | $26.45 | $26.45 | 75,700 | — | — |
| 2023-07-21 | $26.52 | $26.52 | 116,100 | — | — |
| 2023-07-20 | $25.92 | $25.92 | 86,100 | — | — |
| 2023-07-19 | $27.08 | $27.08 | 132,100 | — | — |
| 2023-07-18 | $26.80 | $26.80 | 88,500 | — | — |
| 2023-07-17 | $26.48 | $26.48 | 82,700 | — | — |
| 2023-07-14 | $26.03 | $26.03 | 75,800 | — | — |
| 2023-07-13 | $26.36 | $26.36 | 86,800 | — | — |
| 2023-07-12 | $25.91 | $25.91 | 86,600 | — | — |
| 2023-07-11 | $25.40 | $25.40 | 92,500 | — | — |
| 2023-07-10 | $25.01 | $25.01 | 89,400 | — | — |
| 2023-07-07 | $24.92 | $24.92 | 90,000 | — | — |
| 2023-07-06 | $24.75 | $24.75 | 99,500 | — | — |
| 2023-07-05 | $24.81 | $24.81 | 105,800 | — | — |
| 2023-07-03 | $25.76 | $25.76 | 43,200 | — | — |
| 2023-06-30 | $25.55 | $25.55 | 91,000 | — | — |
| 2023-06-29 | $25.19 | $25.19 | 102,100 | — | — |
| 2023-06-28 | $24.65 | $24.65 | 118,000 | — | — |
| 2023-06-27 | $24.55 | $24.55 | 123,600 | — | — |
| 2023-06-26 | $23.32 | $23.32 | 76,100 | — | — |
| 2023-06-23 | $23.23 | $23.23 | 283,900 | — | — |
| 2023-06-22 | $23.92 | $23.92 | 82,900 | — | — |
| 2023-06-21 | $23.93 | $23.93 | 94,300 | — | — |
| 2023-06-20 | $24.84 | $24.84 | 77,900 | — | — |
| 2023-06-16 | $25.77 | $25.77 | 374,700 | — | — |
| 2023-06-15 | $25.81 | $25.81 | 89,100 | — | — |
| 2023-06-14 | $26.10 | $26.10 | 108,000 | — | — |
| 2023-06-13 | $26.24 | $26.24 | 135,400 | — | — |
| 2023-06-12 | $25.47 | $25.47 | 141,800 | — | — |
| 2023-06-09 | $24.61 | $24.61 | 70,200 | — | — |
| 2023-06-08 | $24.72 | $24.72 | 120,200 | — | — |
| 2023-06-07 | $24.95 | $24.95 | 114,800 | — | — |
| 2023-06-06 | $24.59 | $24.59 | 137,500 | — | — |
| 2023-06-05 | $24.16 | $24.16 | 113,900 | — | — |
| 2023-06-02 | $24.97 | $24.97 | 132,600 | — | — |
| 2023-06-01 | $25.03 | $25.03 | 166,600 | — | — |
| 2023-05-31 | $25.02 | $25.02 | 642,400 | — | — |
| 2023-05-30 | $24.27 | $24.27 | 177,700 | — | — |
| 2023-05-26 | $24.22 | $24.22 | 118,500 | — | — |
| 2023-05-25 | $22.29 | $22.29 | 116,800 | — | — |
| 2023-05-24 | $21.98 | $21.98 | 92,600 | — | — |
| 2023-05-23 | $22.28 | $22.28 | 182,400 | — | — |
| 2023-05-22 | $22.50 | $22.50 | 133,800 | — | — |
| 2023-05-19 | $21.79 | $21.79 | 182,600 | — | — |
| 2023-05-18 | $21.72 | $21.72 | 152,000 | — | — |
| 2023-05-17 | $21.44 | $21.44 | 129,600 | — | — |
| 2023-05-16 | $21.32 | $21.32 | 153,700 | — | — |
| 2023-05-15 | $21.60 | $21.60 | 207,700 | — | — |
| 2023-05-12 | $20.98 | $20.98 | 327,900 | — | — |
| 2023-05-11 | $21.09 | $21.09 | 402,700 | — | — |
| 2023-05-10 | $21.31 | $21.31 | 396,500 | — | — |
| 2023-05-09 | $24.92 | $24.92 | 139,000 | — | — |
| 2023-05-08 | $25.63 | $25.63 | 76,700 | — | — |
| 2023-05-05 | $25.62 | $25.62 | 275,400 | — | — |
| 2023-05-04 | $24.61 | $24.61 | 139,400 | — | — |
| 2023-05-03 | $25.11 | $25.11 | 144,600 | — | — |
| 2023-05-02 | $25.40 | $25.40 | 153,900 | — | — |
| 2023-05-01 | $25.51 | $25.51 | 71,500 | — | — |
| 2023-04-28 | $25.13 | $25.13 | 110,200 | — | — |
| 2023-04-27 | $25.14 | $25.14 | 67,200 | — | — |
| 2023-04-26 | $25.97 | $25.97 | 69,700 | — | — |
| 2023-04-25 | $25.47 | $25.47 | 70,700 | — | — |
| 2023-04-24 | $26.71 | $26.71 | 46,900 | — | — |
| 2023-04-21 | $27.00 | $27.00 | 58,800 | — | — |
| 2023-04-20 | $27.37 | $27.37 | 56,900 | — | — |
| 2023-04-19 | $27.66 | $27.66 | 49,900 | — | — |
| 2023-04-18 | $28.19 | $28.19 | 46,400 | — | — |
| 2023-04-17 | $28.43 | $28.43 | 54,600 | — | — |
| 2023-04-14 | $28.27 | $28.27 | 57,400 | — | — |
| 2023-04-13 | $28.53 | $28.53 | 55,200 | — | — |
| 2023-04-12 | $28.31 | $28.31 | 69,000 | — | — |
| 2023-04-11 | $28.95 | $28.95 | 54,900 | — | — |
| 2023-04-10 | $29.58 | $29.58 | 54,800 | — | — |
| 2023-04-06 | $28.96 | $28.96 | 66,500 | — | — |
| 2023-04-05 | $29.05 | $29.05 | 56,900 | — | — |
| 2023-04-04 | $29.47 | $29.47 | 76,900 | — | — |
| 2023-04-03 | $30.36 | $30.36 | 87,700 | — | — |
| 2023-03-31 | $30.43 | $30.43 | 91,600 | — | — |
| 2023-03-30 | $29.72 | $29.72 | 70,000 | — | — |
| 2023-03-29 | $29.28 | $29.28 | 77,400 | — | — |
| 2023-03-28 | $28.60 | $28.60 | 109,500 | — | — |
| 2023-03-27 | $29.03 | $29.03 | 115,000 | — | — |
| 2023-03-24 | $28.99 | $28.99 | 163,600 | — | — |
| 2023-03-23 | $29.25 | $29.25 | 115,300 | — | — |
| 2023-03-22 | $28.72 | $28.72 | 136,400 | — | — |
| 2023-03-21 | $29.63 | $29.63 | 127,300 | — | — |
| 2023-03-20 | $29.56 | $29.56 | 137,500 | — | — |
| 2023-03-17 | $29.30 | $29.30 | 953,500 | — | — |
| 2023-03-16 | $30.59 | $30.59 | 112,300 | — | — |
| 2023-03-15 | $29.71 | $29.71 | 93,700 | — | — |
| 2023-03-14 | $30.22 | $30.22 | 109,600 | — | — |
| 2023-03-13 | $29.56 | $29.56 | 118,400 | — | — |
| 2023-03-10 | $30.46 | $30.46 | 94,300 | — | — |
| 2023-03-09 | $31.18 | $31.18 | 88,700 | — | — |
| 2023-03-08 | $31.39 | $31.39 | 66,400 | — | — |
| 2023-03-07 | $31.19 | $31.19 | 92,700 | — | — |
| 2023-03-06 | $31.01 | $31.01 | 117,400 | — | — |
| 2023-03-03 | $32.18 | $32.18 | 77,500 | — | — |
| 2023-03-02 | $32.04 | $32.04 | 51,200 | — | — |
| 2023-03-01 | $31.87 | $31.87 | 59,200 | — | — |
| 2023-02-28 | $31.56 | $31.56 | 131,400 | — | — |
| 2023-02-27 | $31.74 | $31.74 | 64,600 | — | — |
| 2023-02-24 | $31.67 | $31.67 | 64,400 | — | — |
| 2023-02-23 | $32.21 | $32.21 | 57,700 | — | — |
| 2023-02-22 | $31.77 | $31.77 | 87,900 | — | — |
| 2023-02-21 | $31.98 | $31.98 | 107,000 | — | — |
| 2023-02-17 | $33.01 | $33.01 | 119,100 | — | — |
| 2023-02-16 | $32.65 | $32.65 | 126,500 | — | — |
| 2023-02-15 | $34.66 | $34.66 | 129,900 | — | — |
| 2023-02-14 | $34.65 | $34.65 | 84,700 | — | — |
| 2023-02-13 | $34.27 | $34.27 | 55,600 | — | — |
| 2023-02-10 | $33.75 | $33.75 | 110,900 | — | — |
| 2023-02-09 | $34.25 | $34.25 | 58,300 | — | — |
| 2023-02-08 | $34.58 | $34.58 | 65,900 | — | — |
| 2023-02-07 | $35.28 | $35.28 | 64,600 | — | — |
| 2023-02-06 | $34.70 | $34.70 | 53,000 | — | — |
| 2023-02-03 | $35.14 | $35.14 | 96,900 | — | — |
| 2023-02-02 | $35.34 | $35.34 | 121,400 | — | — |
| 2023-02-01 | $34.38 | $34.38 | 123,900 | — | — |
| 2023-01-31 | $33.12 | $33.12 | 247,400 | — | — |
| 2023-01-30 | $33.17 | $33.17 | 58,100 | — | — |
| 2023-01-27 | $33.92 | $33.92 | 43,100 | — | — |
| 2023-01-26 | $33.87 | $33.87 | 60,000 | — | — |
| 2023-01-25 | $33.66 | $33.66 | 71,900 | — | — |
| 2023-01-24 | $32.79 | $32.79 | 46,300 | — | — |
| 2023-01-23 | $33.58 | $33.58 | 69,300 | — | — |
| 2023-01-20 | $32.23 | $32.23 | 106,900 | — | — |
| 2023-01-19 | $31.30 | $31.30 | 73,900 | — | — |
| 2023-01-18 | $31.93 | $31.93 | 92,600 | — | — |
| 2023-01-17 | $31.09 | $31.09 | 85,100 | — | — |
| 2023-01-13 | $30.51 | $30.51 | 73,400 | — | — |
| 2023-01-12 | $29.88 | $29.88 | 97,000 | — | — |
| 2023-01-11 | $29.49 | $29.49 | 73,600 | — | — |
| 2023-01-10 | $29.23 | $29.23 | 122,400 | — | — |
| 2023-01-09 | $27.59 | $27.59 | 83,700 | — | — |
| 2023-01-06 | $26.44 | $26.44 | 73,800 | — | — |
| 2023-01-05 | $25.49 | $25.49 | 59,300 | — | — |
| 2023-01-04 | $25.83 | $25.83 | 73,000 | — | — |
| 2023-01-03 | $25.29 | $25.29 | 81,700 | — | — |