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
- 2014-05-19 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 | $22.85 | $23.77 | 27,700 | — | — |
| 2023-12-28 | $23.31 | $24.25 | 23,000 | — | — |
| 2023-12-27 | $23.61 | $24.57 | 35,500 | — | — |
| 2023-12-26 | $23.51 | $24.46 | 52,000 | — | — |
| 2023-12-22 | $23.21 | $24.15 | 34,200 | — | — |
| 2023-12-21 | $22.98 | $23.91 | 87,000 | — | — |
| 2023-12-20 | $21.53 | $22.40 | 75,300 | — | — |
| 2023-12-19 | $22.08 | $22.97 | 51,600 | — | — |
| 2023-12-18 | $21.67 | $22.55 | 42,100 | — | — |
| 2023-12-15 | $22.02 | $22.91 | 41,800 | — | — |
| 2023-12-14 | $22.95 | $23.88 | 63,000 | — | — |
| 2023-12-13 | $22.89 | $23.82 | 81,100 | — | — |
| 2023-12-12 | $22.24 | $23.14 | 56,800 | — | — |
| 2023-12-11 | $23.03 | $23.96 | 51,400 | — | — |
| 2023-12-08 | $23.00 | $23.93 | 61,600 | — | — |
| 2023-12-07 | $23.56 | $24.51 | 99,800 | — | — |
| 2023-12-06 | $22.05 | $22.94 | 71,300 | — | — |
| 2023-12-05 | $22.22 | $23.12 | 77,600 | — | — |
| 2023-12-04 | $22.41 | $23.32 | 55,400 | — | — |
| 2023-12-01 | $22.02 | $22.91 | 42,000 | — | — |
| 2023-11-30 | $21.78 | $22.66 | 59,800 | — | — |
| 2023-11-29 | $22.36 | $23.26 | 49,700 | — | — |
| 2023-11-28 | $22.51 | $23.42 | 40,800 | — | — |
| 2023-11-27 | $22.94 | $23.87 | 52,800 | — | — |
| 2023-11-24 | $23.11 | $24.04 | 55,300 | — | — |
| 2023-11-22 | $23.58 | $24.27 | 40,100 | — | — |
| 2023-11-21 | $22.93 | $23.60 | 37,800 | — | — |
| 2023-11-20 | $23.10 | $23.78 | 49,500 | — | — |
| 2023-11-17 | $22.72 | $23.39 | 49,000 | — | — |
| 2023-11-16 | $22.69 | $23.36 | 51,800 | — | — |
| 2023-11-15 | $23.50 | $24.19 | 72,900 | — | — |
| 2023-11-14 | $23.80 | $24.50 | 116,600 | — | — |
| 2023-11-13 | $23.30 | $23.99 | 68,200 | — | — |
| 2023-11-10 | $22.00 | $22.65 | 61,700 | — | — |
| 2023-11-09 | $22.00 | $22.65 | 49,200 | — | — |
| 2023-11-08 | $22.00 | $22.65 | 73,100 | — | — |
| 2023-11-07 | $22.05 | $22.70 | 96,000 | — | — |
| 2023-11-06 | $22.60 | $23.26 | 109,800 | — | — |
| 2023-11-03 | $22.11 | $22.76 | 65,900 | — | — |
| 2023-11-02 | $21.02 | $21.64 | 74,300 | — | — |
| 2023-11-01 | $20.75 | $21.36 | 104,100 | — | — |
| 2023-10-31 | $20.00 | $20.59 | 169,500 | — | — |
| 2023-10-30 | $19.50 | $20.07 | 118,400 | — | — |
| 2023-10-27 | $19.29 | $19.86 | 47,600 | — | — |
| 2023-10-26 | $18.90 | $19.46 | 21,700 | — | — |
| 2023-10-25 | $19.43 | $20.00 | 30,600 | — | — |
| 2023-10-24 | $19.56 | $20.14 | 21,400 | — | — |
| 2023-10-23 | $19.55 | $20.13 | 43,800 | — | — |
| 2023-10-20 | $19.70 | $20.28 | 33,300 | — | — |
| 2023-10-19 | $19.65 | $20.23 | 18,200 | — | — |
| 2023-10-18 | $19.91 | $20.50 | 13,100 | — | — |
| 2023-10-17 | $19.99 | $20.58 | 35,400 | — | — |
| 2023-10-16 | $19.81 | $20.39 | 68,700 | — | — |
| 2023-10-13 | $19.71 | $20.29 | 21,500 | — | — |
| 2023-10-12 | $19.88 | $20.46 | 29,700 | — | — |
| 2023-10-11 | $19.88 | $20.46 | 15,400 | — | — |
| 2023-10-10 | $19.91 | $20.50 | 12,800 | — | — |
| 2023-10-09 | $20.17 | $20.76 | 14,500 | — | — |
| 2023-10-06 | $20.03 | $20.62 | 7,400 | — | — |
| 2023-10-05 | $20.24 | $20.84 | 24,200 | — | — |
| 2023-10-04 | $20.39 | $20.99 | 13,900 | — | — |
| 2023-10-03 | $20.19 | $20.78 | 20,900 | — | — |
| 2023-10-02 | $21.04 | $21.66 | 15,600 | — | — |
| 2023-09-29 | $20.73 | $21.34 | 83,000 | — | — |
| 2023-09-28 | $21.59 | $22.23 | 31,800 | — | — |
| 2023-09-27 | $21.42 | $22.05 | 23,000 | — | — |
| 2023-09-26 | $20.90 | $21.51 | 38,800 | — | — |
| 2023-09-25 | $21.43 | $22.06 | 61,900 | — | — |
| 2023-09-22 | $19.77 | $20.35 | 36,700 | — | — |
| 2023-09-21 | $19.76 | $20.34 | 91,900 | — | — |
| 2023-09-20 | $19.59 | $20.17 | 58,700 | — | — |
| 2023-09-19 | $19.89 | $20.48 | 29,000 | — | — |
| 2023-09-18 | $20.50 | $21.10 | 58,100 | — | — |
| 2023-09-15 | $20.75 | $21.36 | 16,100 | — | — |
| 2023-09-14 | $20.80 | $21.41 | 43,200 | — | — |
| 2023-09-13 | $21.00 | $21.36 | 29,100 | — | — |
| 2023-09-12 | $20.96 | $21.32 | 20,300 | — | — |
| 2023-09-11 | $19.69 | $20.03 | 42,500 | — | — |
| 2023-09-08 | $20.04 | $20.38 | 15,700 | — | — |
| 2023-09-07 | $20.89 | $21.25 | 41,900 | — | — |
| 2023-09-06 | $20.62 | $20.97 | 28,300 | — | — |
| 2023-09-05 | $18.64 | $18.96 | 22,300 | — | — |
| 2023-09-01 | $18.34 | $18.65 | 21,900 | — | — |
| 2023-08-31 | $18.12 | $18.43 | 15,400 | — | — |
| 2023-08-30 | $18.07 | $18.38 | 17,900 | — | — |
| 2023-08-29 | $18.38 | $18.70 | 12,300 | — | — |
| 2023-08-28 | $18.13 | $18.44 | 26,000 | — | — |
| 2023-08-25 | $18.60 | $18.92 | 21,600 | — | — |
| 2023-08-24 | $18.69 | $19.01 | 16,400 | — | — |
| 2023-08-23 | $18.94 | $19.27 | 36,400 | — | — |
| 2023-08-22 | $19.41 | $19.74 | 38,100 | — | — |
| 2023-08-21 | $19.35 | $19.68 | 24,400 | — | — |
| 2023-08-18 | $18.77 | $19.09 | 8,400 | — | — |
| 2023-08-17 | $18.56 | $18.88 | 15,500 | — | — |
| 2023-08-16 | $18.30 | $18.61 | 15,400 | — | — |
| 2023-08-15 | $18.42 | $18.74 | 20,700 | — | — |
| 2023-08-14 | $18.45 | $18.77 | 27,100 | — | — |
| 2023-08-11 | $18.29 | $18.60 | 19,900 | — | — |
| 2023-08-10 | $18.56 | $18.88 | 18,200 | — | — |
| 2023-08-09 | $18.67 | $18.99 | 18,700 | — | — |
| 2023-08-08 | $18.88 | $19.20 | 22,800 | — | — |
| 2023-08-07 | $19.03 | $19.36 | 33,300 | — | — |
| 2023-08-04 | $18.86 | $19.18 | 39,400 | — | — |
| 2023-08-03 | $18.71 | $19.03 | 27,000 | — | — |
| 2023-08-02 | $18.32 | $18.63 | 25,900 | — | — |
| 2023-08-01 | $19.49 | $19.82 | 20,700 | — | — |
| 2023-07-31 | $19.54 | $19.88 | 55,000 | — | — |
| 2023-07-28 | $19.06 | $19.39 | 47,500 | — | — |
| 2023-07-27 | $18.80 | $19.12 | 33,400 | — | — |
| 2023-07-26 | $19.45 | $19.78 | 37,400 | — | — |
| 2023-07-25 | $19.50 | $19.83 | 29,100 | — | — |
| 2023-07-24 | $19.27 | $19.60 | 26,700 | — | — |
| 2023-07-21 | $19.25 | $19.58 | 11,100 | — | — |
| 2023-07-20 | $19.34 | $19.67 | 77,700 | — | — |
| 2023-07-19 | $19.49 | $19.82 | 25,800 | — | — |
| 2023-07-18 | $19.50 | $19.83 | 34,800 | — | — |
| 2023-07-17 | $19.54 | $19.88 | 17,400 | — | — |
| 2023-07-14 | $19.38 | $19.71 | 24,000 | — | — |
| 2023-07-13 | $19.87 | $20.21 | 12,100 | — | — |
| 2023-07-12 | $19.79 | $20.13 | 15,600 | — | — |
| 2023-07-11 | $19.75 | $20.09 | 36,300 | — | — |
| 2023-07-10 | $19.69 | $20.03 | 48,300 | — | — |
| 2023-07-07 | $19.46 | $19.79 | 41,300 | — | — |
| 2023-07-06 | $19.36 | $19.69 | 46,600 | — | — |
| 2023-07-05 | $19.32 | $19.65 | 39,000 | — | — |
| 2023-07-03 | $19.36 | $19.69 | 38,200 | — | — |
| 2023-06-30 | $19.48 | $19.81 | 46,000 | — | — |
| 2023-06-29 | $19.50 | $19.83 | 55,300 | — | — |
| 2023-06-28 | $19.44 | $19.77 | 54,100 | — | — |
| 2023-06-27 | $19.28 | $19.61 | 74,400 | — | — |
| 2023-06-26 | $19.50 | $19.83 | 43,700 | — | — |
| 2023-06-23 | $18.95 | $19.28 | 40,900 | — | — |
| 2023-06-22 | $19.24 | $19.57 | 74,300 | — | — |
| 2023-06-21 | $19.42 | $19.75 | 50,600 | — | — |
| 2023-06-20 | $18.82 | $19.14 | 55,600 | — | — |
| 2023-06-16 | $19.40 | $19.73 | 62,300 | — | — |
| 2023-06-15 | $19.02 | $19.35 | 24,000 | — | — |
| 2023-06-14 | $19.10 | $19.43 | 28,400 | — | — |
| 2023-06-13 | $19.25 | $19.58 | 81,700 | — | — |
| 2023-06-12 | $19.91 | $20.25 | 32,000 | — | — |
| 2023-06-09 | $20.35 | $20.70 | 20,500 | — | — |
| 2023-06-08 | $21.16 | $21.52 | 23,100 | — | — |
| 2023-06-07 | $21.55 | $21.92 | 42,600 | — | — |
| 2023-06-06 | $20.66 | $21.01 | 28,000 | — | — |
| 2023-06-05 | $19.87 | $20.21 | 41,600 | — | — |
| 2023-06-02 | $21.34 | $21.71 | 69,200 | — | — |
| 2023-06-01 | $20.41 | $20.76 | 23,600 | — | — |
| 2023-05-31 | $19.99 | $20.33 | 20,800 | — | — |
| 2023-05-30 | $20.02 | $20.36 | 23,900 | — | — |
| 2023-05-26 | $19.85 | $20.19 | 38,200 | — | — |
| 2023-05-25 | $19.47 | $19.80 | 25,500 | — | — |
| 2023-05-24 | $20.57 | $20.92 | 37,300 | — | — |
| 2023-05-23 | $21.43 | $21.80 | 18,900 | — | — |
| 2023-05-22 | $21.51 | $21.88 | 18,000 | — | — |
| 2023-05-19 | $21.32 | $21.69 | 7,800 | — | — |
| 2023-05-18 | $21.42 | $21.79 | 23,900 | — | — |
| 2023-05-17 | $21.40 | $21.77 | 24,200 | — | — |
| 2023-05-16 | $21.02 | $21.38 | 22,400 | — | — |
| 2023-05-15 | $21.50 | $21.87 | 53,100 | — | — |
| 2023-05-12 | $20.71 | $21.07 | 40,900 | — | — |
| 2023-05-11 | $20.54 | $20.89 | 34,800 | — | — |
| 2023-05-10 | $20.66 | $21.01 | 16,300 | — | — |
| 2023-05-09 | $20.57 | $20.92 | 46,300 | — | — |
| 2023-05-08 | $20.02 | $20.36 | 36,000 | — | — |
| 2023-05-05 | $20.19 | $20.54 | 39,900 | — | — |
| 2023-05-04 | $19.51 | $19.84 | 71,000 | — | — |
| 2023-05-03 | $19.20 | $19.53 | 83,800 | — | — |
| 2023-05-02 | $19.91 | $20.25 | 82,000 | — | — |
| 2023-05-01 | $19.25 | $19.58 | 24,900 | — | — |
| 2023-04-28 | $19.25 | $19.58 | 98,700 | — | — |
| 2023-04-27 | $18.36 | $18.68 | 48,100 | — | — |
| 2023-04-26 | $18.45 | $18.77 | 43,100 | — | — |
| 2023-04-25 | $18.42 | $18.74 | 125,300 | — | — |
| 2023-04-24 | $19.65 | $19.99 | 37,600 | — | — |
| 2023-04-21 | $19.48 | $19.81 | 27,500 | — | — |
| 2023-04-20 | $19.78 | $20.12 | 51,200 | — | — |
| 2023-04-19 | $20.49 | $20.84 | 35,900 | — | — |
| 2023-04-18 | $20.41 | $20.76 | 44,400 | — | — |
| 2023-04-17 | $21.15 | $21.51 | 53,600 | — | — |
| 2023-04-14 | $21.29 | $21.66 | 35,800 | — | — |
| 2023-04-13 | $21.21 | $21.57 | 54,000 | — | — |
| 2023-04-12 | $21.41 | $21.78 | 73,300 | — | — |
| 2023-04-11 | $20.96 | $21.32 | 38,400 | — | — |
| 2023-04-10 | $20.57 | $20.92 | 44,600 | — | — |
| 2023-04-06 | $20.65 | $21.00 | 40,100 | — | — |
| 2023-04-05 | $20.72 | $21.08 | 36,200 | — | — |
| 2023-04-04 | $21.07 | $21.43 | 130,300 | — | — |
| 2023-04-03 | $21.74 | $22.11 | 168,500 | — | — |
| 2023-03-31 | $20.65 | $21.00 | 151,500 | — | — |
| 2023-03-30 | $20.80 | $21.16 | 147,100 | — | — |
| 2023-03-29 | $20.36 | $20.71 | 1,203,300 | — | — |
| 2023-03-28 | $19.32 | $19.65 | 84,300 | — | — |
| 2023-03-27 | $19.98 | $20.32 | 66,400 | — | — |
| 2023-03-24 | $19.67 | $20.01 | 45,500 | — | — |
| 2023-03-23 | $19.94 | $20.28 | 69,200 | — | — |
| 2023-03-22 | $20.19 | $20.54 | 63,800 | — | — |
| 2023-03-21 | $20.32 | $20.67 | 28,800 | — | — |
| 2023-03-20 | $19.40 | $19.73 | 84,900 | — | — |
| 2023-03-17 | $19.38 | $19.71 | 62,100 | — | — |
| 2023-03-16 | $20.35 | $20.70 | 43,900 | — | — |
| 2023-03-15 | $19.60 | $19.94 | 118,700 | — | — |
| 2023-03-14 | $20.18 | $20.53 | 108,200 | — | — |
| 2023-03-13 | $21.26 | $21.62 | 113,100 | — | — |
| 2023-03-10 | $22.25 | $22.63 | 116,700 | — | — |
| 2023-03-09 | $22.81 | $23.20 | 155,900 | — | — |
| 2023-03-08 | $23.25 | $23.65 | 138,600 | — | — |
| 2023-03-07 | $22.77 | $23.16 | 172,500 | — | — |
| 2023-03-06 | $23.47 | $23.87 | 173,300 | — | — |
| 2023-03-03 | $23.78 | $24.19 | 338,900 | — | — |
| 2023-03-02 | $23.47 | $23.87 | 277,300 | — | — |
| 2023-03-01 | $22.15 | $22.53 | 1,158,900 | — | — |
| 2023-02-28 | $28.31 | $28.80 | 111,200 | — | — |
| 2023-02-27 | $31.84 | $32.39 | 40,300 | — | — |
| 2023-02-24 | $30.93 | $31.46 | 33,100 | — | — |
| 2023-02-23 | $31.05 | $31.58 | 35,200 | — | — |
| 2023-02-22 | $32.02 | $32.57 | 25,400 | — | — |
| 2023-02-21 | $31.91 | $32.46 | 71,300 | — | — |
| 2023-02-17 | $33.25 | $33.82 | 41,200 | — | — |
| 2023-02-16 | $33.48 | $34.05 | 29,600 | — | — |
| 2023-02-15 | $34.66 | $35.26 | 11,400 | — | — |
| 2023-02-14 | $34.72 | $35.32 | 16,500 | — | — |
| 2023-02-13 | $34.12 | $34.71 | 12,300 | — | — |
| 2023-02-10 | $34.77 | $35.37 | 13,500 | — | — |
| 2023-02-09 | $34.81 | $35.41 | 11,400 | — | — |
| 2023-02-08 | $35.17 | $35.77 | 6,300 | — | — |
| 2023-02-07 | $35.79 | $36.40 | 15,300 | — | — |
| 2023-02-06 | $35.30 | $35.91 | 11,500 | — | — |
| 2023-02-03 | $35.49 | $36.10 | 13,500 | — | — |
| 2023-02-02 | $35.50 | $36.11 | 23,000 | — | — |
| 2023-02-01 | $36.44 | $37.07 | 48,200 | — | — |
| 2023-01-31 | $34.25 | $34.84 | 12,000 | — | — |
| 2023-01-30 | $33.95 | $34.53 | 26,800 | — | — |
| 2023-01-27 | $33.56 | $34.14 | 12,000 | — | — |
| 2023-01-26 | $34.49 | $35.08 | 21,200 | — | — |
| 2023-01-25 | $34.06 | $34.64 | 20,900 | — | — |
| 2023-01-24 | $33.42 | $33.99 | 10,400 | — | — |
| 2023-01-23 | $33.11 | $33.68 | 25,200 | — | — |
| 2023-01-20 | $32.07 | $32.62 | 25,600 | — | — |
| 2023-01-19 | $31.27 | $31.81 | 9,500 | — | — |
| 2023-01-18 | $31.34 | $31.88 | 19,200 | — | — |
| 2023-01-17 | $32.50 | $33.06 | 21,300 | — | — |
| 2023-01-13 | $33.10 | $33.67 | 21,700 | — | — |
| 2023-01-12 | $32.62 | $33.18 | 33,600 | — | — |
| 2023-01-11 | $31.88 | $32.43 | 15,800 | — | — |
| 2023-01-10 | $31.52 | $32.06 | 18,700 | — | — |
| 2023-01-09 | $30.99 | $31.52 | 23,100 | — | — |
| 2023-01-06 | $30.04 | $30.56 | 15,700 | — | — |
| 2023-01-05 | $29.45 | $29.96 | 10,900 | — | — |
| 2023-01-04 | $29.68 | $30.19 | 7,200 | — | — |
| 2023-01-03 | $29.11 | $29.61 | 41,500 | — | — |