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
- 2021-10-21 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 | $25.65 | $25.65 | 365,800 | — | — |
| 2023-12-28 | $25.59 | $25.59 | 339,300 | — | — |
| 2023-12-27 | $26.16 | $26.16 | 404,500 | — | — |
| 2023-12-26 | $26.35 | $26.35 | 193,200 | — | — |
| 2023-12-22 | $26.20 | $26.20 | 404,400 | — | — |
| 2023-12-21 | $26.51 | $26.51 | 390,000 | — | — |
| 2023-12-20 | $25.99 | $25.99 | 578,900 | — | — |
| 2023-12-19 | $26.66 | $26.66 | 763,200 | — | — |
| 2023-12-18 | $26.56 | $26.56 | 563,500 | — | — |
| 2023-12-15 | $26.12 | $26.12 | 1,090,800 | — | — |
| 2023-12-14 | $26.98 | $26.98 | 871,300 | — | — |
| 2023-12-13 | $27.70 | $27.70 | 384,700 | — | — |
| 2023-12-12 | $27.48 | $27.48 | 536,500 | — | — |
| 2023-12-11 | $27.41 | $27.41 | 399,900 | — | — |
| 2023-12-08 | $27.20 | $27.20 | 406,700 | — | — |
| 2023-12-07 | $26.61 | $26.61 | 471,100 | — | — |
| 2023-12-06 | $27.70 | $27.70 | 439,800 | — | — |
| 2023-12-05 | $28.21 | $28.21 | 638,200 | — | — |
| 2023-12-04 | $28.36 | $28.36 | 626,100 | — | — |
| 2023-12-01 | $27.79 | $27.79 | 654,600 | — | — |
| 2023-11-30 | $28.06 | $28.06 | 572,500 | — | — |
| 2023-11-29 | $27.99 | $27.99 | 680,700 | — | — |
| 2023-11-28 | $28.91 | $28.91 | 939,700 | — | — |
| 2023-11-27 | $30.04 | $30.04 | 2,311,600 | — | — |
| 2023-11-24 | $29.33 | $29.33 | 216,300 | — | — |
| 2023-11-22 | $29.03 | $29.03 | 301,900 | — | — |
| 2023-11-21 | $28.50 | $28.50 | 555,800 | — | — |
| 2023-11-20 | $29.13 | $29.13 | 411,700 | — | — |
| 2023-11-17 | $29.10 | $29.10 | 565,600 | — | — |
| 2023-11-16 | $29.25 | $29.25 | 526,800 | — | — |
| 2023-11-15 | $29.48 | $29.48 | 918,700 | — | — |
| 2023-11-14 | $28.53 | $28.53 | 1,001,900 | — | — |
| 2023-11-13 | $28.60 | $28.60 | 772,300 | — | — |
| 2023-11-10 | $28.91 | $28.91 | 522,900 | — | — |
| 2023-11-09 | $28.35 | $28.35 | 832,800 | — | — |
| 2023-11-08 | $28.16 | $28.16 | 1,012,900 | — | — |
| 2023-11-07 | $27.83 | $27.83 | 2,078,100 | — | — |
| 2023-11-06 | $28.92 | $28.92 | 601,600 | — | — |
| 2023-11-03 | $28.93 | $28.93 | 1,414,800 | — | — |
| 2023-11-02 | $28.48 | $28.48 | 1,527,300 | — | — |
| 2023-11-01 | $28.04 | $28.04 | 1,690,500 | — | — |
| 2023-10-31 | $27.10 | $27.10 | 2,716,700 | — | — |
| 2023-10-30 | $23.37 | $23.37 | 1,083,800 | — | — |
| 2023-10-27 | $24.36 | $24.36 | 542,300 | — | — |
| 2023-10-26 | $23.91 | $23.91 | 537,900 | — | — |
| 2023-10-25 | $25.08 | $25.08 | 393,600 | — | — |
| 2023-10-24 | $26.10 | $26.10 | 523,900 | — | — |
| 2023-10-23 | $24.87 | $24.87 | 462,800 | — | — |
| 2023-10-20 | $24.51 | $24.51 | 348,900 | — | — |
| 2023-10-19 | $24.76 | $24.76 | 580,200 | — | — |
| 2023-10-18 | $25.02 | $25.02 | 1,205,300 | — | — |
| 2023-10-17 | $25.64 | $25.64 | 1,584,300 | — | — |
| 2023-10-16 | $26.91 | $26.91 | 895,000 | — | — |
| 2023-10-13 | $26.28 | $26.28 | 644,700 | — | — |
| 2023-10-12 | $25.42 | $25.42 | 426,600 | — | — |
| 2023-10-11 | $26.99 | $26.99 | 288,000 | — | — |
| 2023-10-10 | $27.43 | $27.43 | 396,900 | — | — |
| 2023-10-09 | $27.14 | $27.14 | 358,200 | — | — |
| 2023-10-06 | $26.68 | $26.68 | 581,200 | — | — |
| 2023-10-05 | $26.42 | $26.42 | 441,400 | — | — |
| 2023-10-04 | $27.28 | $27.28 | 385,800 | — | — |
| 2023-10-03 | $26.58 | $26.58 | 463,300 | — | — |
| 2023-10-02 | $27.26 | $27.26 | 588,100 | — | — |
| 2023-09-29 | $26.04 | $26.04 | 420,200 | — | — |
| 2023-09-28 | $26.59 | $26.59 | 436,500 | — | — |
| 2023-09-27 | $25.94 | $25.94 | 419,400 | — | — |
| 2023-09-26 | $25.30 | $25.30 | 418,900 | — | — |
| 2023-09-25 | $25.27 | $25.27 | 476,000 | — | — |
| 2023-09-22 | $26.11 | $26.11 | 497,000 | — | — |
| 2023-09-21 | $25.50 | $25.50 | 866,700 | — | — |
| 2023-09-20 | $27.04 | $27.04 | 545,800 | — | — |
| 2023-09-19 | $27.09 | $27.09 | 940,500 | — | — |
| 2023-09-18 | $26.49 | $26.49 | 566,400 | — | — |
| 2023-09-15 | $26.79 | $26.79 | 1,750,400 | — | — |
| 2023-09-14 | $28.78 | $28.78 | 1,757,400 | — | — |
| 2023-09-13 | $31.83 | $31.83 | 902,600 | — | — |
| 2023-09-12 | $31.47 | $31.47 | 1,490,400 | — | — |
| 2023-09-11 | $30.93 | $30.93 | 1,249,000 | — | — |
| 2023-09-08 | $28.54 | $28.54 | 307,300 | — | — |
| 2023-09-07 | $28.55 | $28.55 | 324,800 | — | — |
| 2023-09-06 | $28.37 | $28.37 | 276,400 | — | — |
| 2023-09-05 | $28.05 | $28.05 | 433,200 | — | — |
| 2023-09-01 | $27.13 | $27.13 | 564,000 | — | — |
| 2023-08-31 | $28.29 | $28.29 | 547,000 | — | — |
| 2023-08-30 | $28.67 | $28.67 | 377,600 | — | — |
| 2023-08-29 | $28.24 | $28.24 | 271,700 | — | — |
| 2023-08-28 | $27.58 | $27.58 | 429,800 | — | — |
| 2023-08-25 | $27.15 | $27.15 | 229,400 | — | — |
| 2023-08-24 | $27.19 | $27.19 | 400,700 | — | — |
| 2023-08-23 | $28.05 | $28.05 | 573,000 | — | — |
| 2023-08-22 | $27.06 | $27.06 | 289,300 | — | — |
| 2023-08-21 | $26.66 | $26.66 | 491,600 | — | — |
| 2023-08-18 | $27.42 | $27.42 | 625,800 | — | — |
| 2023-08-17 | $26.31 | $26.31 | 297,400 | — | — |
| 2023-08-16 | $26.66 | $26.66 | 405,000 | — | — |
| 2023-08-15 | $27.33 | $27.33 | 408,500 | — | — |
| 2023-08-14 | $27.63 | $27.63 | 558,800 | — | — |
| 2023-08-11 | $26.50 | $26.50 | 503,800 | — | — |
| 2023-08-10 | $27.30 | $27.30 | 993,200 | — | — |
| 2023-08-09 | $26.47 | $26.47 | 516,500 | — | — |
| 2023-08-08 | $26.65 | $26.65 | 670,600 | — | — |
| 2023-08-07 | $27.59 | $27.59 | 1,661,500 | — | — |
| 2023-08-04 | $24.58 | $24.58 | 664,700 | — | — |
| 2023-08-03 | $24.49 | $24.49 | 1,287,300 | — | — |
| 2023-08-02 | $25.07 | $25.07 | 4,025,800 | — | — |
| 2023-08-01 | $26.39 | $26.39 | 666,400 | — | — |
| 2023-07-31 | $26.42 | $26.42 | 396,200 | — | — |
| 2023-07-28 | $26.53 | $26.53 | 382,000 | — | — |
| 2023-07-27 | $25.87 | $25.87 | 585,900 | — | — |
| 2023-07-26 | $26.06 | $26.06 | 273,900 | — | — |
| 2023-07-25 | $25.98 | $25.98 | 319,900 | — | — |
| 2023-07-24 | $26.06 | $26.06 | 304,100 | — | — |
| 2023-07-21 | $25.94 | $25.94 | 387,100 | — | — |
| 2023-07-20 | $25.96 | $25.96 | 315,500 | — | — |
| 2023-07-19 | $25.61 | $25.61 | 353,400 | — | — |
| 2023-07-18 | $24.81 | $24.81 | 275,200 | — | — |
| 2023-07-17 | $25.25 | $25.25 | 453,200 | — | — |
| 2023-07-14 | $24.66 | $24.66 | 370,200 | — | — |
| 2023-07-13 | $24.55 | $24.55 | 633,200 | — | — |
| 2023-07-12 | $23.86 | $23.86 | 966,400 | — | — |
| 2023-07-11 | $24.48 | $24.48 | 913,400 | — | — |
| 2023-07-10 | $25.43 | $25.43 | 557,400 | — | — |
| 2023-07-07 | $25.16 | $25.16 | 716,300 | — | — |
| 2023-07-06 | $25.44 | $25.44 | 737,900 | — | — |
| 2023-07-05 | $25.89 | $25.89 | 484,700 | — | — |
| 2023-07-03 | $26.65 | $26.65 | 368,300 | — | — |
| 2023-06-30 | $26.87 | $26.87 | 308,300 | — | — |
| 2023-06-29 | $26.94 | $26.94 | 306,000 | — | — |
| 2023-06-28 | $26.96 | $26.96 | 562,600 | — | — |
| 2023-06-27 | $26.99 | $26.99 | 813,800 | — | — |
| 2023-06-26 | $27.61 | $27.61 | 674,200 | — | — |
| 2023-06-23 | $28.26 | $28.26 | 816,000 | — | — |
| 2023-06-22 | $29.15 | $29.15 | 859,400 | — | — |
| 2023-06-21 | $27.51 | $27.51 | 512,700 | — | — |
| 2023-06-20 | $27.86 | $27.86 | 545,400 | — | — |
| 2023-06-16 | $28.84 | $28.84 | 641,700 | — | — |
| 2023-06-15 | $29.10 | $29.10 | 331,300 | — | — |
| 2023-06-14 | $29.30 | $29.30 | 391,100 | — | — |
| 2023-06-13 | $28.66 | $28.66 | 646,500 | — | — |
| 2023-06-12 | $28.55 | $28.55 | 415,900 | — | — |
| 2023-06-09 | $28.04 | $28.04 | 491,100 | — | — |
| 2023-06-08 | $27.68 | $27.68 | 788,300 | — | — |
| 2023-06-07 | $26.08 | $26.08 | 693,200 | — | — |
| 2023-06-06 | $26.92 | $26.92 | 566,600 | — | — |
| 2023-06-05 | $26.60 | $26.60 | 864,400 | — | — |
| 2023-06-02 | $26.55 | $26.55 | 526,000 | — | — |
| 2023-06-01 | $26.19 | $26.19 | 709,400 | — | — |
| 2023-05-31 | $26.68 | $26.68 | 1,435,400 | — | — |
| 2023-05-30 | $26.19 | $26.19 | 701,400 | — | — |
| 2023-05-26 | $26.06 | $26.06 | 1,011,100 | — | — |
| 2023-05-25 | $25.97 | $25.97 | 1,808,100 | — | — |
| 2023-05-24 | $23.70 | $23.70 | 2,753,500 | — | — |
| 2023-05-23 | $24.56 | $24.56 | 1,067,000 | — | — |
| 2023-05-22 | $22.94 | $22.94 | 1,459,200 | — | — |
| 2023-05-19 | $24.42 | $24.42 | 294,400 | — | — |
| 2023-05-18 | $24.48 | $24.48 | 332,900 | — | — |
| 2023-05-17 | $24.69 | $24.69 | 407,100 | — | — |
| 2023-05-16 | $24.70 | $24.70 | 487,900 | — | — |
| 2023-05-15 | $24.31 | $24.31 | 347,500 | — | — |
| 2023-05-12 | $24.41 | $24.41 | 319,900 | — | — |
| 2023-05-11 | $24.25 | $24.25 | 405,100 | — | — |
| 2023-05-10 | $24.35 | $24.35 | 560,200 | — | — |
| 2023-05-09 | $24.35 | $24.35 | 1,242,500 | — | — |
| 2023-05-08 | $23.25 | $23.25 | 631,200 | — | — |
| 2023-05-05 | $22.64 | $22.64 | 772,800 | — | — |
| 2023-05-04 | $22.93 | $22.93 | 625,100 | — | — |
| 2023-05-03 | $23.62 | $23.62 | 1,851,500 | — | — |
| 2023-05-02 | $20.39 | $20.39 | 854,400 | — | — |
| 2023-05-01 | $21.77 | $21.77 | 386,900 | — | — |
| 2023-04-28 | $21.65 | $21.65 | 372,600 | — | — |
| 2023-04-27 | $21.02 | $21.02 | 185,800 | — | — |
| 2023-04-26 | $21.07 | $21.07 | 317,700 | — | — |
| 2023-04-25 | $20.89 | $20.89 | 469,900 | — | — |
| 2023-04-24 | $20.32 | $20.32 | 280,500 | — | — |
| 2023-04-21 | $20.68 | $20.68 | 303,200 | — | — |
| 2023-04-20 | $20.68 | $20.68 | 333,400 | — | — |
| 2023-04-19 | $20.70 | $20.70 | 380,100 | — | — |
| 2023-04-18 | $20.75 | $20.75 | 339,400 | — | — |
| 2023-04-17 | $21.50 | $21.50 | 261,400 | — | — |
| 2023-04-14 | $21.39 | $21.39 | 380,600 | — | — |
| 2023-04-13 | $21.60 | $21.60 | 231,900 | — | — |
| 2023-04-12 | $21.40 | $21.40 | 182,300 | — | — |
| 2023-04-11 | $21.67 | $21.67 | 359,500 | — | — |
| 2023-04-10 | $21.91 | $21.91 | 498,800 | — | — |
| 2023-04-06 | $20.78 | $20.78 | 328,200 | — | — |
| 2023-04-05 | $20.83 | $20.83 | 605,800 | — | — |
| 2023-04-04 | $19.60 | $19.60 | 152,200 | — | — |
| 2023-04-03 | $19.78 | $19.78 | 285,600 | — | — |
| 2023-03-31 | $19.62 | $19.62 | 225,800 | — | — |
| 2023-03-30 | $19.15 | $19.15 | 191,900 | — | — |
| 2023-03-29 | $19.99 | $19.99 | 209,400 | — | — |
| 2023-03-28 | $20.04 | $20.04 | 305,700 | — | — |
| 2023-03-27 | $19.84 | $19.84 | 659,000 | — | — |
| 2023-03-24 | $19.30 | $19.30 | 373,600 | — | — |
| 2023-03-23 | $18.50 | $18.50 | 303,200 | — | — |
| 2023-03-22 | $17.90 | $17.90 | 198,800 | — | — |
| 2023-03-21 | $17.70 | $17.70 | 153,600 | — | — |
| 2023-03-20 | $17.48 | $17.48 | 198,600 | — | — |
| 2023-03-17 | $17.32 | $17.32 | 583,800 | — | — |
| 2023-03-16 | $17.31 | $17.31 | 222,000 | — | — |
| 2023-03-15 | $16.96 | $16.96 | 272,300 | — | — |
| 2023-03-14 | $16.45 | $16.45 | 270,100 | — | — |
| 2023-03-13 | $16.57 | $16.57 | 267,700 | — | — |
| 2023-03-10 | $16.91 | $16.91 | 385,800 | — | — |
| 2023-03-09 | $17.64 | $17.64 | 701,400 | — | — |
| 2023-03-08 | $16.49 | $16.49 | 416,400 | — | — |
| 2023-03-07 | $16.66 | $16.66 | 263,200 | — | — |
| 2023-03-06 | $16.80 | $16.80 | 190,500 | — | — |
| 2023-03-03 | $17.11 | $17.11 | 182,600 | — | — |
| 2023-03-02 | $17.11 | $17.11 | 245,800 | — | — |
| 2023-03-01 | $17.11 | $17.11 | 146,100 | — | — |
| 2023-02-28 | $16.91 | $16.91 | 373,400 | — | — |
| 2023-02-27 | $16.67 | $16.67 | 100,400 | — | — |
| 2023-02-24 | $16.40 | $16.40 | 148,400 | — | — |
| 2023-02-23 | $16.44 | $16.44 | 111,200 | — | — |
| 2023-02-22 | $15.98 | $15.98 | 114,600 | — | — |
| 2023-02-21 | $15.96 | $15.96 | 209,000 | — | — |
| 2023-02-17 | $16.90 | $16.90 | 512,900 | — | — |
| 2023-02-16 | $15.90 | $15.90 | 166,400 | — | — |
| 2023-02-15 | $16.10 | $16.10 | 196,500 | — | — |
| 2023-02-14 | $15.96 | $15.96 | 144,800 | — | — |
| 2023-02-13 | $15.97 | $15.97 | 260,100 | — | — |
| 2023-02-10 | $15.50 | $15.50 | 819,300 | — | — |
| 2023-02-09 | $14.14 | $14.14 | 168,400 | — | — |
| 2023-02-08 | $13.79 | $13.79 | 167,700 | — | — |
| 2023-02-07 | $14.02 | $14.02 | 176,300 | — | — |
| 2023-02-06 | $13.94 | $13.94 | 137,200 | — | — |
| 2023-02-03 | $13.60 | $13.60 | 177,700 | — | — |
| 2023-02-02 | $13.69 | $13.69 | 343,300 | — | — |
| 2023-02-01 | $13.79 | $13.79 | 297,900 | — | — |
| 2023-01-31 | $13.57 | $13.57 | 200,900 | — | — |
| 2023-01-30 | $13.13 | $13.13 | 162,100 | — | — |
| 2023-01-27 | $12.89 | $12.89 | 98,900 | — | — |
| 2023-01-26 | $13.34 | $13.34 | 184,500 | — | — |
| 2023-01-25 | $13.71 | $13.71 | 100,600 | — | — |
| 2023-01-24 | $13.62 | $13.62 | 77,100 | — | — |
| 2023-01-23 | $13.38 | $13.38 | 183,400 | — | — |
| 2023-01-20 | $13.49 | $13.49 | 107,200 | — | — |
| 2023-01-19 | $13.23 | $13.23 | 130,200 | — | — |
| 2023-01-18 | $13.24 | $13.24 | 172,700 | — | — |
| 2023-01-17 | $13.69 | $13.69 | 124,300 | — | — |
| 2023-01-13 | $13.55 | $13.55 | 164,300 | — | — |
| 2023-01-12 | $13.42 | $13.42 | 273,300 | — | — |
| 2023-01-11 | $13.47 | $13.47 | 143,400 | — | — |
| 2023-01-10 | $13.71 | $13.71 | 160,400 | — | — |
| 2023-01-09 | $13.64 | $13.64 | 128,400 | — | — |
| 2023-01-06 | $13.48 | $13.48 | 125,100 | — | — |
| 2023-01-05 | $13.80 | $13.80 | 98,200 | — | — |
| 2023-01-04 | $13.91 | $13.91 | 120,000 | — | — |
| 2023-01-03 | $13.50 | $13.50 | 231,700 | — | — |