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
- 2008-09-08 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 | $20.43 | $24.71 | 2,600 | — | — |
| 2023-12-28 | $20.69 | $25.03 | 500 | — | — |
| 2023-12-27 | $20.69 | $24.94 | 1,600 | — | — |
| 2023-12-26 | $20.42 | $24.62 | 2,300 | — | — |
| 2023-12-22 | $19.48 | $23.48 | 500 | — | — |
| 2023-12-21 | $19.54 | $23.56 | 2,000 | — | — |
| 2023-12-20 | $19.61 | $23.64 | 3,300 | — | — |
| 2023-12-19 | $19.69 | $23.74 | 8,800 | — | — |
| 2023-12-18 | $19.14 | $23.07 | 2,500 | — | — |
| 2023-12-15 | $19.49 | $23.50 | 9,900 | — | — |
| 2023-12-14 | $19.59 | $23.62 | 33,300 | — | — |
| 2023-12-13 | $14.27 | $17.20 | 51,000 | — | — |
| 2023-12-12 | $19.93 | $24.03 | 2,500 | — | — |
| 2023-12-11 | $20.12 | $24.25 | 1,200 | — | — |
| 2023-12-08 | $20.93 | $25.23 | 5,700 | — | — |
| 2023-12-07 | $19.54 | $23.56 | 4,800 | — | — |
| 2023-12-06 | $19.00 | $22.90 | 2,000 | — | — |
| 2023-12-05 | $19.11 | $23.04 | 4,200 | — | — |
| 2023-12-04 | $19.06 | $22.98 | 7,700 | — | — |
| 2023-12-01 | $19.08 | $23.00 | 700 | — | — |
| 2023-11-30 | $19.08 | $23.00 | 2,800 | — | — |
| 2023-11-29 | $18.77 | $22.63 | 500 | — | — |
| 2023-11-28 | $18.75 | $22.60 | 2,700 | — | — |
| 2023-11-27 | $18.98 | $22.88 | 1,500 | — | — |
| 2023-11-24 | $18.37 | $22.14 | 600 | — | — |
| 2023-11-22 | $19.16 | $23.10 | 2,100 | — | — |
| 2023-11-21 | $19.00 | $22.90 | 1,100 | — | — |
| 2023-11-20 | $18.45 | $22.24 | 5,700 | — | — |
| 2023-11-17 | $19.12 | $23.05 | 600 | — | — |
| 2023-11-16 | $19.53 | $23.54 | 400 | — | — |
| 2023-11-15 | $19.61 | $23.64 | 1,600 | — | — |
| 2023-11-14 | $20.00 | $24.11 | 1,500 | — | — |
| 2023-11-13 | $20.00 | $24.11 | 500 | — | — |
| 2023-11-10 | $19.60 | $23.63 | 2,700 | — | — |
| 2023-11-09 | $19.33 | $23.30 | 6,600 | — | — |
| 2023-11-08 | $19.00 | $22.90 | 52,300 | — | — |
| 2023-11-07 | $19.46 | $23.46 | 800 | — | — |
| 2023-11-06 | $19.95 | $24.05 | 1,200 | — | — |
| 2023-11-03 | $19.71 | $23.76 | 4,500 | — | — |
| 2023-11-02 | $21.05 | $25.38 | 300 | — | — |
| 2023-11-01 | $19.86 | $23.94 | 300 | — | — |
| 2023-10-31 | $19.86 | $23.94 | 600 | — | — |
| 2023-10-30 | $19.85 | $23.93 | 900 | — | — |
| 2023-10-27 | $19.85 | $23.93 | 1,600 | — | — |
| 2023-10-26 | $19.72 | $23.77 | 1,700 | — | — |
| 2023-10-25 | $19.72 | $23.77 | 1,700 | — | — |
| 2023-10-24 | $19.77 | $23.83 | 7,500 | — | — |
| 2023-10-23 | $19.73 | $23.78 | 3,900 | — | — |
| 2023-10-20 | $19.95 | $24.05 | 0 | — | — |
| 2023-10-19 | $19.95 | $24.05 | 600 | — | — |
| 2023-10-18 | $19.98 | $24.09 | 600 | — | — |
| 2023-10-17 | $19.70 | $23.75 | 2,100 | — | — |
| 2023-10-16 | $19.71 | $23.76 | 4,000 | — | — |
| 2023-10-13 | $20.29 | $24.46 | 1,200 | — | — |
| 2023-10-12 | $20.01 | $24.12 | 700 | — | — |
| 2023-10-11 | $20.01 | $24.12 | 1,300 | — | — |
| 2023-10-10 | $19.73 | $23.78 | 1,100 | — | — |
| 2023-10-09 | $20.09 | $24.22 | 1,000 | — | — |
| 2023-10-06 | $19.70 | $23.75 | 4,700 | — | — |
| 2023-10-05 | $20.02 | $24.13 | 4,700 | — | — |
| 2023-10-04 | $19.85 | $23.93 | 2,300 | — | — |
| 2023-10-03 | $19.67 | $23.71 | 900 | — | — |
| 2023-10-02 | $19.70 | $23.75 | 2,300 | — | — |
| 2023-09-29 | $19.85 | $23.93 | 1,600 | — | — |
| 2023-09-28 | $20.00 | $24.11 | 1,400 | — | — |
| 2023-09-27 | $20.05 | $24.09 | 1,900 | — | — |
| 2023-09-26 | $19.86 | $23.86 | 0 | — | — |
| 2023-09-25 | $19.86 | $23.86 | 7,700 | — | — |
| 2023-09-22 | $19.40 | $23.30 | 1,900 | — | — |
| 2023-09-21 | $19.69 | $23.65 | 8,000 | — | — |
| 2023-09-20 | $19.70 | $23.67 | 5,400 | — | — |
| 2023-09-19 | $19.70 | $23.67 | 2,900 | — | — |
| 2023-09-18 | $19.70 | $23.67 | 4,000 | — | — |
| 2023-09-15 | $19.94 | $23.95 | 3,300 | — | — |
| 2023-09-14 | $19.38 | $23.28 | 1,600 | — | — |
| 2023-09-13 | $19.25 | $23.12 | 5,700 | — | — |
| 2023-09-12 | $19.26 | $23.14 | 18,100 | — | — |
| 2023-09-11 | $20.30 | $24.39 | 2,700 | — | — |
| 2023-09-08 | $21.25 | $25.53 | 6,400 | — | — |
| 2023-09-07 | $21.10 | $25.35 | 800 | — | — |
| 2023-09-06 | $21.74 | $26.12 | 8,700 | — | — |
| 2023-09-05 | $21.01 | $25.24 | 2,300 | — | — |
| 2023-09-01 | $21.41 | $25.72 | 1,600 | — | — |
| 2023-08-31 | $22.40 | $26.91 | 2,700 | — | — |
| 2023-08-30 | $22.24 | $26.72 | 900 | — | — |
| 2023-08-29 | $22.09 | $26.54 | 800 | — | — |
| 2023-08-28 | $22.00 | $26.43 | 2,700 | — | — |
| 2023-08-25 | $22.00 | $26.43 | 300 | — | — |
| 2023-08-24 | $22.00 | $26.43 | 700 | — | — |
| 2023-08-23 | $22.05 | $26.49 | 600 | — | — |
| 2023-08-22 | $22.09 | $26.54 | 600 | — | — |
| 2023-08-21 | $22.22 | $26.69 | 900 | — | — |
| 2023-08-18 | $22.30 | $26.79 | 600 | — | — |
| 2023-08-17 | $22.49 | $27.02 | 300 | — | — |
| 2023-08-16 | $22.49 | $27.02 | 2,000 | — | — |
| 2023-08-15 | $22.24 | $26.72 | 500 | — | — |
| 2023-08-14 | $22.32 | $26.81 | 800 | — | — |
| 2023-08-11 | $22.13 | $26.58 | 5,800 | — | — |
| 2023-08-10 | $22.74 | $27.32 | 1,100 | — | — |
| 2023-08-09 | $22.10 | $26.55 | 8,700 | — | — |
| 2023-08-08 | $22.50 | $27.03 | 300 | — | — |
| 2023-08-07 | $22.50 | $27.03 | 1,800 | — | — |
| 2023-08-04 | $22.38 | $26.88 | 1,000 | — | — |
| 2023-08-03 | $22.53 | $27.06 | 5,800 | — | — |
| 2023-08-02 | $22.57 | $27.11 | 3,900 | — | — |
| 2023-08-01 | $22.71 | $27.28 | 2,300 | — | — |
| 2023-07-31 | $22.81 | $27.40 | 1,100 | — | — |
| 2023-07-28 | $22.70 | $27.27 | 2,000 | — | — |
| 2023-07-27 | $22.85 | $27.45 | 1,000 | — | — |
| 2023-07-26 | $22.75 | $27.33 | 3,700 | — | — |
| 2023-07-25 | $23.10 | $27.75 | 1,800 | — | — |
| 2023-07-24 | $23.35 | $28.05 | 1,200 | — | — |
| 2023-07-21 | $23.20 | $27.87 | 2,100 | — | — |
| 2023-07-20 | $23.39 | $28.10 | 1,300 | — | — |
| 2023-07-19 | $23.87 | $28.67 | 4,700 | — | — |
| 2023-07-18 | $23.70 | $28.47 | 6,500 | — | — |
| 2023-07-17 | $23.43 | $28.15 | 500 | — | — |
| 2023-07-14 | $22.84 | $27.44 | 1,000 | — | — |
| 2023-07-13 | $23.25 | $27.93 | 4,800 | — | — |
| 2023-07-12 | $22.95 | $27.57 | 2,100 | — | — |
| 2023-07-11 | $22.80 | $27.39 | 1,400 | — | — |
| 2023-07-10 | $23.00 | $27.63 | 3,300 | — | — |
| 2023-07-07 | $22.80 | $27.39 | 800 | — | — |
| 2023-07-06 | $22.80 | $27.39 | 4,200 | — | — |
| 2023-07-05 | $23.08 | $27.73 | 3,900 | — | — |
| 2023-07-03 | $22.80 | $27.39 | 400 | — | — |
| 2023-06-30 | $22.84 | $27.44 | 900 | — | — |
| 2023-06-29 | $23.48 | $28.21 | 1,600 | — | — |
| 2023-06-28 | $22.85 | $27.37 | 1,400 | — | — |
| 2023-06-27 | $23.38 | $28.00 | 800 | — | — |
| 2023-06-26 | $23.38 | $28.00 | 1,700 | — | — |
| 2023-06-23 | $23.04 | $27.59 | 6,100 | — | — |
| 2023-06-22 | $22.78 | $27.28 | 2,600 | — | — |
| 2023-06-21 | $22.90 | $27.43 | 500 | — | — |
| 2023-06-20 | $23.33 | $27.94 | 5,200 | — | — |
| 2023-06-16 | $23.81 | $28.51 | 1,000 | — | — |
| 2023-06-15 | $23.73 | $28.42 | 200 | — | — |
| 2023-06-14 | $23.42 | $28.05 | 2,700 | — | — |
| 2023-06-13 | $23.70 | $28.38 | 2,600 | — | — |
| 2023-06-12 | $23.45 | $28.08 | 3,800 | — | — |
| 2023-06-09 | $23.26 | $27.86 | 1,300 | — | — |
| 2023-06-08 | $23.13 | $27.70 | 2,800 | — | — |
| 2023-06-07 | $22.75 | $27.25 | 9,700 | — | — |
| 2023-06-06 | $22.94 | $27.47 | 1,100 | — | — |
| 2023-06-05 | $22.95 | $27.48 | 1,900 | — | — |
| 2023-06-02 | $23.38 | $28.00 | 600 | — | — |
| 2023-06-01 | $23.01 | $27.56 | 25,300 | — | — |
| 2023-05-31 | $22.90 | $27.43 | 5,300 | — | — |
| 2023-05-30 | $22.70 | $27.19 | 2,600 | — | — |
| 2023-05-26 | $22.60 | $27.07 | 1,600 | — | — |
| 2023-05-25 | $22.65 | $27.13 | 1,700 | — | — |
| 2023-05-24 | $23.10 | $27.66 | 2,200 | — | — |
| 2023-05-23 | $22.96 | $27.50 | 2,100 | — | — |
| 2023-05-22 | $22.99 | $27.53 | 1,000 | — | — |
| 2023-05-19 | $22.65 | $27.13 | 10,200 | — | — |
| 2023-05-18 | $22.97 | $27.51 | 600 | — | — |
| 2023-05-17 | $22.63 | $27.10 | 1,600 | — | — |
| 2023-05-16 | $22.69 | $27.17 | 200 | — | — |
| 2023-05-15 | $22.65 | $27.13 | 17,900 | — | — |
| 2023-05-12 | $22.65 | $27.13 | 2,400 | — | — |
| 2023-05-11 | $22.77 | $27.27 | 1,500 | — | — |
| 2023-05-10 | $22.60 | $27.07 | 2,200 | — | — |
| 2023-05-09 | $22.50 | $26.95 | 2,400 | — | — |
| 2023-05-08 | $22.71 | $27.20 | 1,900 | — | — |
| 2023-05-05 | $22.76 | $27.26 | 3,700 | — | — |
| 2023-05-04 | $22.66 | $27.14 | 1,100 | — | — |
| 2023-05-03 | $22.65 | $27.13 | 2,000 | — | — |
| 2023-05-02 | $23.25 | $27.84 | 19,900 | — | — |
| 2023-05-01 | $22.50 | $26.95 | 12,400 | — | — |
| 2023-04-28 | $22.50 | $26.95 | 11,300 | — | — |
| 2023-04-27 | $22.14 | $26.51 | 2,200 | — | — |
| 2023-04-26 | $22.01 | $26.36 | 3,100 | — | — |
| 2023-04-25 | $22.01 | $26.36 | 4,800 | — | — |
| 2023-04-24 | $22.40 | $26.83 | 2,800 | — | — |
| 2023-04-21 | $23.16 | $27.74 | 2,500 | — | — |
| 2023-04-20 | $23.04 | $27.59 | 5,100 | — | — |
| 2023-04-19 | $22.73 | $27.22 | 1,300 | — | — |
| 2023-04-18 | $22.96 | $27.50 | 3,800 | — | — |
| 2023-04-17 | $23.25 | $27.84 | 4,800 | — | — |
| 2023-04-14 | $23.40 | $28.02 | 1,500 | — | — |
| 2023-04-13 | $23.73 | $28.42 | 5,700 | — | — |
| 2023-04-12 | $23.26 | $27.86 | 4,100 | — | — |
| 2023-04-11 | $23.75 | $28.44 | 21,400 | — | — |
| 2023-04-10 | $25.40 | $30.42 | 4,700 | — | — |
| 2023-04-06 | $25.40 | $30.42 | 11,600 | — | — |
| 2023-04-05 | $25.70 | $30.78 | 6,900 | — | — |
| 2023-04-04 | $24.71 | $29.59 | 8,600 | — | — |
| 2023-04-03 | $24.50 | $29.34 | 4,900 | — | — |
| 2023-03-31 | $24.61 | $29.47 | 3,600 | — | — |
| 2023-03-30 | $25.40 | $30.42 | 4,700 | — | — |
| 2023-03-29 | $25.50 | $30.46 | 800 | — | — |
| 2023-03-28 | $26.00 | $31.05 | 4,900 | — | — |
| 2023-03-27 | $25.61 | $30.59 | 1,700 | — | — |
| 2023-03-24 | $26.50 | $31.65 | 4,200 | — | — |
| 2023-03-23 | $25.92 | $30.96 | 1,700 | — | — |
| 2023-03-22 | $26.13 | $31.21 | 3,400 | — | — |
| 2023-03-21 | $26.80 | $32.01 | 7,400 | — | — |
| 2023-03-20 | $26.80 | $32.01 | 3,100 | — | — |
| 2023-03-17 | $26.18 | $31.27 | 11,000 | — | — |
| 2023-03-16 | $25.50 | $30.46 | 4,500 | — | — |
| 2023-03-15 | $25.49 | $30.44 | 2,800 | — | — |
| 2023-03-14 | $25.08 | $29.95 | 3,000 | — | — |
| 2023-03-13 | $25.27 | $30.18 | 4,400 | — | — |
| 2023-03-10 | $25.64 | $30.62 | 800 | — | — |
| 2023-03-09 | $25.42 | $30.36 | 900 | — | — |
| 2023-03-08 | $26.16 | $31.24 | 1,600 | — | — |
| 2023-03-07 | $25.75 | $30.75 | 3,300 | — | — |
| 2023-03-06 | $26.92 | $32.15 | 1,100 | — | — |
| 2023-03-03 | $26.10 | $31.17 | 300 | — | — |
| 2023-03-02 | $26.10 | $31.17 | 800 | — | — |
| 2023-03-01 | $26.00 | $31.05 | 1,600 | — | — |
| 2023-02-28 | $26.30 | $31.41 | 1,400 | — | — |
| 2023-02-27 | $25.99 | $31.04 | 2,900 | — | — |
| 2023-02-24 | $26.00 | $31.05 | 2,200 | — | — |
| 2023-02-23 | $26.02 | $31.08 | 4,000 | — | — |
| 2023-02-22 | $25.50 | $30.46 | 5,800 | — | — |
| 2023-02-21 | $24.42 | $29.17 | 5,200 | — | — |
| 2023-02-17 | $25.57 | $30.54 | 3,300 | — | — |
| 2023-02-16 | $25.70 | $30.69 | 5,200 | — | — |
| 2023-02-15 | $25.61 | $30.59 | 1,700 | — | — |
| 2023-02-14 | $26.07 | $31.14 | 4,100 | — | — |
| 2023-02-13 | $26.12 | $31.20 | 1,300 | — | — |
| 2023-02-10 | $26.34 | $31.46 | 5,100 | — | — |
| 2023-02-09 | $25.95 | $30.99 | 4,200 | — | — |
| 2023-02-08 | $26.39 | $31.52 | 900 | — | — |
| 2023-02-07 | $25.94 | $30.98 | 300 | — | — |
| 2023-02-06 | $26.40 | $31.53 | 5,400 | — | — |
| 2023-02-03 | $26.32 | $31.43 | 9,700 | — | — |
| 2023-02-02 | $26.43 | $31.57 | 5,600 | — | — |
| 2023-02-01 | $26.12 | $31.20 | 5,300 | — | — |
| 2023-01-31 | $26.38 | $31.51 | 1,000 | — | — |
| 2023-01-30 | $26.27 | $31.37 | 3,500 | — | — |
| 2023-01-27 | $27.24 | $32.53 | 6,100 | — | — |
| 2023-01-26 | $27.50 | $32.84 | 6,200 | — | — |
| 2023-01-25 | $28.19 | $33.67 | 11,500 | — | — |
| 2023-01-24 | $28.08 | $33.54 | 13,200 | — | — |
| 2023-01-23 | $27.58 | $32.94 | 3,400 | — | — |
| 2023-01-20 | $28.29 | $33.79 | 10,000 | — | — |
| 2023-01-19 | $27.30 | $32.60 | 4,400 | — | — |
| 2023-01-18 | $26.05 | $31.11 | 11,800 | — | — |
| 2023-01-17 | $25.64 | $30.62 | 15,400 | — | — |
| 2023-01-13 | $26.00 | $31.05 | 18,900 | — | — |
| 2023-01-12 | $27.45 | $32.78 | 21,000 | — | — |
| 2023-01-11 | $28.68 | $34.25 | 8,500 | — | — |
| 2023-01-10 | $28.66 | $34.23 | 8,400 | — | — |
| 2023-01-09 | $28.80 | $34.40 | 9,700 | — | — |
| 2023-01-06 | $28.77 | $34.36 | 2,000 | — | — |
| 2023-01-05 | $28.61 | $34.17 | 1,800 | — | — |
| 2023-01-04 | $29.13 | $34.79 | 1,500 | — | — |
| 2023-01-03 | $29.89 | $35.70 | 3,500 | — | — |