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
- 2017-12-08 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 | $21.46 | $21.46 | 768,100 | — | — |
| 2023-12-28 | $21.95 | $21.95 | 971,700 | — | — |
| 2023-12-27 | $22.21 | $22.21 | 715,200 | — | — |
| 2023-12-26 | $22.35 | $22.35 | 627,500 | — | — |
| 2023-12-22 | $21.96 | $21.96 | 788,200 | — | — |
| 2023-12-21 | $21.56 | $21.56 | 1,204,500 | — | — |
| 2023-12-20 | $21.17 | $21.17 | 1,584,000 | — | — |
| 2023-12-19 | $22.65 | $22.65 | 1,139,800 | — | — |
| 2023-12-18 | $21.78 | $21.78 | 956,000 | — | — |
| 2023-12-15 | $22.94 | $22.94 | 3,127,200 | — | — |
| 2023-12-14 | $23.18 | $23.18 | 1,920,400 | — | — |
| 2023-12-13 | $21.55 | $21.55 | 1,517,800 | — | — |
| 2023-12-12 | $19.29 | $19.29 | 955,200 | — | — |
| 2023-12-11 | $18.24 | $18.24 | 1,660,500 | — | — |
| 2023-12-08 | $18.37 | $18.37 | 800,500 | — | — |
| 2023-12-07 | $18.74 | $18.74 | 1,107,800 | — | — |
| 2023-12-06 | $19.14 | $19.14 | 1,061,600 | — | — |
| 2023-12-05 | $18.54 | $18.54 | 560,900 | — | — |
| 2023-12-04 | $18.77 | $18.77 | 747,000 | — | — |
| 2023-12-01 | $18.97 | $18.97 | 771,400 | — | — |
| 2023-11-30 | $18.52 | $18.52 | 1,282,200 | — | — |
| 2023-11-29 | $18.39 | $18.39 | 634,400 | — | — |
| 2023-11-28 | $18.32 | $18.32 | 804,800 | — | — |
| 2023-11-27 | $17.94 | $17.94 | 781,900 | — | — |
| 2023-11-24 | $18.41 | $18.41 | 408,900 | — | — |
| 2023-11-22 | $18.10 | $18.10 | 701,200 | — | — |
| 2023-11-21 | $18.21 | $18.21 | 818,200 | — | — |
| 2023-11-20 | $19.19 | $19.19 | 617,000 | — | — |
| 2023-11-17 | $18.76 | $18.76 | 1,062,600 | — | — |
| 2023-11-16 | $18.13 | $18.13 | 909,200 | — | — |
| 2023-11-15 | $18.48 | $18.48 | 1,638,700 | — | — |
| 2023-11-14 | $19.13 | $19.13 | 2,111,000 | — | — |
| 2023-11-13 | $16.20 | $16.20 | 1,215,400 | — | — |
| 2023-11-10 | $16.22 | $16.22 | 1,836,500 | — | — |
| 2023-11-09 | $17.11 | $17.11 | 1,742,500 | — | — |
| 2023-11-08 | $20.18 | $20.18 | 1,166,500 | — | — |
| 2023-11-07 | $21.23 | $21.23 | 748,900 | — | — |
| 2023-11-06 | $20.75 | $20.75 | 808,300 | — | — |
| 2023-11-03 | $21.83 | $21.83 | 1,554,600 | — | — |
| 2023-11-02 | $19.59 | $19.59 | 910,800 | — | — |
| 2023-11-01 | $19.03 | $19.03 | 946,900 | — | — |
| 2023-10-31 | $18.83 | $18.83 | 597,400 | — | — |
| 2023-10-30 | $18.40 | $18.40 | 566,400 | — | — |
| 2023-10-27 | $18.20 | $18.20 | 1,044,700 | — | — |
| 2023-10-26 | $19.28 | $19.28 | 748,400 | — | — |
| 2023-10-25 | $19.64 | $19.64 | 963,700 | — | — |
| 2023-10-24 | $19.70 | $19.70 | 986,200 | — | — |
| 2023-10-23 | $18.70 | $18.70 | 683,900 | — | — |
| 2023-10-20 | $18.32 | $18.32 | 1,122,400 | — | — |
| 2023-10-19 | $18.88 | $18.88 | 717,000 | — | — |
| 2023-10-18 | $19.33 | $19.33 | 596,600 | — | — |
| 2023-10-17 | $20.58 | $20.58 | 836,400 | — | — |
| 2023-10-16 | $20.75 | $20.75 | 457,000 | — | — |
| 2023-10-13 | $20.76 | $20.76 | 821,500 | — | — |
| 2023-10-12 | $20.51 | $20.51 | 626,800 | — | — |
| 2023-10-11 | $21.48 | $21.48 | 451,900 | — | — |
| 2023-10-10 | $21.65 | $21.65 | 821,500 | — | — |
| 2023-10-09 | $20.99 | $20.99 | 856,800 | — | — |
| 2023-10-06 | $20.91 | $20.91 | 593,800 | — | — |
| 2023-10-05 | $21.14 | $21.14 | 833,300 | — | — |
| 2023-10-04 | $20.62 | $20.62 | 861,300 | — | — |
| 2023-10-03 | $20.75 | $20.75 | 1,037,400 | — | — |
| 2023-10-02 | $19.79 | $19.79 | 1,568,900 | — | — |
| 2023-09-29 | $20.63 | $20.63 | 895,000 | — | — |
| 2023-09-28 | $20.96 | $20.96 | 613,900 | — | — |
| 2023-09-27 | $21.53 | $21.53 | 515,400 | — | — |
| 2023-09-26 | $21.39 | $21.39 | 613,400 | — | — |
| 2023-09-25 | $21.99 | $21.99 | 577,200 | — | — |
| 2023-09-22 | $22.15 | $22.15 | 548,900 | — | — |
| 2023-09-21 | $22.49 | $22.49 | 729,500 | — | — |
| 2023-09-20 | $22.22 | $22.22 | 680,000 | — | — |
| 2023-09-19 | $22.09 | $22.09 | 1,123,400 | — | — |
| 2023-09-18 | $22.29 | $22.29 | 786,100 | — | — |
| 2023-09-15 | $23.55 | $23.55 | 2,089,600 | — | — |
| 2023-09-14 | $24.17 | $24.17 | 661,400 | — | — |
| 2023-09-13 | $23.90 | $23.90 | 558,500 | — | — |
| 2023-09-12 | $24.13 | $24.13 | 412,500 | — | — |
| 2023-09-11 | $23.93 | $23.93 | 503,100 | — | — |
| 2023-09-08 | $23.98 | $23.98 | 941,500 | — | — |
| 2023-09-07 | $24.18 | $24.18 | 775,700 | — | — |
| 2023-09-06 | $24.70 | $24.70 | 772,100 | — | — |
| 2023-09-05 | $23.84 | $23.84 | 946,600 | — | — |
| 2023-09-01 | $23.31 | $23.31 | 561,100 | — | — |
| 2023-08-31 | $23.09 | $23.09 | 684,200 | — | — |
| 2023-08-30 | $23.33 | $23.33 | 681,700 | — | — |
| 2023-08-29 | $22.94 | $22.94 | 360,800 | — | — |
| 2023-08-28 | $22.77 | $22.77 | 503,700 | — | — |
| 2023-08-25 | $23.02 | $23.02 | 475,200 | — | — |
| 2023-08-24 | $22.32 | $22.32 | 523,500 | — | — |
| 2023-08-23 | $22.76 | $22.76 | 566,900 | — | — |
| 2023-08-22 | $23.20 | $23.20 | 967,100 | — | — |
| 2023-08-21 | $23.27 | $23.27 | 650,000 | — | — |
| 2023-08-18 | $22.58 | $22.58 | 522,500 | — | — |
| 2023-08-17 | $22.89 | $22.89 | 642,500 | — | — |
| 2023-08-16 | $23.54 | $23.54 | 621,700 | — | — |
| 2023-08-15 | $24.29 | $24.29 | 647,400 | — | — |
| 2023-08-14 | $24.43 | $24.43 | 500,900 | — | — |
| 2023-08-11 | $24.10 | $24.10 | 548,900 | — | — |
| 2023-08-10 | $24.24 | $24.24 | 738,800 | — | — |
| 2023-08-09 | $24.73 | $24.73 | 1,326,000 | — | — |
| 2023-08-08 | $25.83 | $25.83 | 727,000 | — | — |
| 2023-08-07 | $26.09 | $26.09 | 528,600 | — | — |
| 2023-08-04 | $27.64 | $27.64 | 486,900 | — | — |
| 2023-08-03 | $27.21 | $27.21 | 449,600 | — | — |
| 2023-08-02 | $27.56 | $27.56 | 518,000 | — | — |
| 2023-08-01 | $28.32 | $28.32 | 363,800 | — | — |
| 2023-07-31 | $28.43 | $28.43 | 459,100 | — | — |
| 2023-07-28 | $27.98 | $27.98 | 550,200 | — | — |
| 2023-07-27 | $27.82 | $27.82 | 286,800 | — | — |
| 2023-07-26 | $27.88 | $27.88 | 403,500 | — | — |
| 2023-07-25 | $28.34 | $28.34 | 306,500 | — | — |
| 2023-07-24 | $28.40 | $28.40 | 452,700 | — | — |
| 2023-07-21 | $29.14 | $29.14 | 326,200 | — | — |
| 2023-07-20 | $28.80 | $28.80 | 588,900 | — | — |
| 2023-07-19 | $30.17 | $30.17 | 449,500 | — | — |
| 2023-07-18 | $29.70 | $29.70 | 441,000 | — | — |
| 2023-07-17 | $29.50 | $29.50 | 344,300 | — | — |
| 2023-07-14 | $29.33 | $29.33 | 293,700 | — | — |
| 2023-07-13 | $29.33 | $29.33 | 316,200 | — | — |
| 2023-07-12 | $29.46 | $29.46 | 324,800 | — | — |
| 2023-07-11 | $29.03 | $29.03 | 441,900 | — | — |
| 2023-07-10 | $29.17 | $29.17 | 666,600 | — | — |
| 2023-07-07 | $29.28 | $29.28 | 464,100 | — | — |
| 2023-07-06 | $29.08 | $29.08 | 566,100 | — | — |
| 2023-07-05 | $29.91 | $29.91 | 678,800 | — | — |
| 2023-07-03 | $29.68 | $29.68 | 258,000 | — | — |
| 2023-06-30 | $29.51 | $29.51 | 550,400 | — | — |
| 2023-06-29 | $29.36 | $29.36 | 482,800 | — | — |
| 2023-06-28 | $29.98 | $29.98 | 1,016,700 | — | — |
| 2023-06-27 | $29.17 | $29.17 | 726,800 | — | — |
| 2023-06-26 | $28.67 | $28.67 | 712,200 | — | — |
| 2023-06-23 | $28.92 | $28.92 | 2,357,500 | — | — |
| 2023-06-22 | $30.66 | $30.66 | 577,100 | — | — |
| 2023-06-21 | $31.11 | $31.11 | 858,700 | — | — |
| 2023-06-20 | $31.61 | $31.61 | 1,736,200 | — | — |
| 2023-06-16 | $31.04 | $31.04 | 1,429,400 | — | — |
| 2023-06-15 | $32.49 | $32.49 | 622,600 | — | — |
| 2023-06-14 | $32.47 | $32.47 | 1,226,100 | — | — |
| 2023-06-13 | $32.96 | $32.96 | 1,336,300 | — | — |
| 2023-06-12 | $30.74 | $30.74 | 568,100 | — | — |
| 2023-06-09 | $30.52 | $30.52 | 417,800 | — | — |
| 2023-06-08 | $31.07 | $31.07 | 577,400 | — | — |
| 2023-06-07 | $30.78 | $30.78 | 648,300 | — | — |
| 2023-06-06 | $30.58 | $30.58 | 959,900 | — | — |
| 2023-06-05 | $30.46 | $30.46 | 634,200 | — | — |
| 2023-06-02 | $31.52 | $31.52 | 511,100 | — | — |
| 2023-06-01 | $30.92 | $30.92 | 607,800 | — | — |
| 2023-05-31 | $30.22 | $30.22 | 1,368,400 | — | — |
| 2023-05-30 | $29.27 | $29.27 | 734,400 | — | — |
| 2023-05-26 | $29.96 | $29.96 | 698,200 | — | — |
| 2023-05-25 | $29.81 | $29.81 | 758,300 | — | — |
| 2023-05-24 | $31.40 | $31.40 | 537,200 | — | — |
| 2023-05-23 | $31.96 | $31.96 | 627,900 | — | — |
| 2023-05-22 | $31.51 | $31.51 | 755,900 | — | — |
| 2023-05-19 | $31.58 | $31.58 | 612,200 | — | — |
| 2023-05-18 | $30.35 | $30.35 | 826,800 | — | — |
| 2023-05-17 | $29.74 | $29.74 | 504,900 | — | — |
| 2023-05-16 | $29.30 | $29.30 | 1,133,300 | — | — |
| 2023-05-15 | $32.02 | $32.02 | 1,608,900 | — | — |
| 2023-05-12 | $27.96 | $27.96 | 490,400 | — | — |
| 2023-05-11 | $27.69 | $27.69 | 697,900 | — | — |
| 2023-05-10 | $28.37 | $28.37 | 893,700 | — | — |
| 2023-05-09 | $27.32 | $27.32 | 696,500 | — | — |
| 2023-05-08 | $26.56 | $26.56 | 394,700 | — | — |
| 2023-05-05 | $26.52 | $26.52 | 536,600 | — | — |
| 2023-05-04 | $26.48 | $26.48 | 732,800 | — | — |
| 2023-05-03 | $25.86 | $25.86 | 731,900 | — | — |
| 2023-05-02 | $24.38 | $24.38 | 989,500 | — | — |
| 2023-05-01 | $25.80 | $25.80 | 634,500 | — | — |
| 2023-04-28 | $24.84 | $24.84 | 528,400 | — | — |
| 2023-04-27 | $24.17 | $24.17 | 569,100 | — | — |
| 2023-04-26 | $24.37 | $24.37 | 610,700 | — | — |
| 2023-04-25 | $23.89 | $23.89 | 899,000 | — | — |
| 2023-04-24 | $24.95 | $24.95 | 844,000 | — | — |
| 2023-04-21 | $25.12 | $25.12 | 545,200 | — | — |
| 2023-04-20 | $24.79 | $24.79 | 638,900 | — | — |
| 2023-04-19 | $24.98 | $24.98 | 495,300 | — | — |
| 2023-04-18 | $25.12 | $25.12 | 605,000 | — | — |
| 2023-04-17 | $25.54 | $25.54 | 771,800 | — | — |
| 2023-04-14 | $24.71 | $24.71 | 811,300 | — | — |
| 2023-04-13 | $24.74 | $24.74 | 637,900 | — | — |
| 2023-04-12 | $24.13 | $24.13 | 899,600 | — | — |
| 2023-04-11 | $23.84 | $23.84 | 1,039,700 | — | — |
| 2023-04-10 | $24.07 | $24.07 | 577,500 | — | — |
| 2023-04-06 | $24.28 | $24.28 | 772,200 | — | — |
| 2023-04-05 | $24.11 | $24.11 | 818,900 | — | — |
| 2023-04-04 | $23.66 | $23.66 | 1,016,200 | — | — |
| 2023-04-03 | $23.37 | $23.37 | 677,100 | — | — |
| 2023-03-31 | $23.04 | $23.04 | 1,096,700 | — | — |
| 2023-03-30 | $21.91 | $21.91 | 863,300 | — | — |
| 2023-03-29 | $23.09 | $23.09 | 653,200 | — | — |
| 2023-03-28 | $22.82 | $22.82 | 377,000 | — | — |
| 2023-03-27 | $23.27 | $23.27 | 401,800 | — | — |
| 2023-03-24 | $22.90 | $22.90 | 729,100 | — | — |
| 2023-03-23 | $22.91 | $22.91 | 682,400 | — | — |
| 2023-03-22 | $22.58 | $22.58 | 701,400 | — | — |
| 2023-03-21 | $23.26 | $23.26 | 713,700 | — | — |
| 2023-03-20 | $23.33 | $23.33 | 517,600 | — | — |
| 2023-03-17 | $23.33 | $23.33 | 1,170,500 | — | — |
| 2023-03-16 | $23.44 | $23.44 | 497,400 | — | — |
| 2023-03-15 | $23.82 | $23.82 | 767,400 | — | — |
| 2023-03-14 | $23.57 | $23.57 | 850,300 | — | — |
| 2023-03-13 | $23.46 | $23.46 | 861,900 | — | — |
| 2023-03-10 | $23.22 | $23.22 | 1,318,100 | — | — |
| 2023-03-09 | $24.14 | $24.14 | 1,380,200 | — | — |
| 2023-03-08 | $25.75 | $25.75 | 459,800 | — | — |
| 2023-03-07 | $26.07 | $26.07 | 760,400 | — | — |
| 2023-03-06 | $27.16 | $27.16 | 625,400 | — | — |
| 2023-03-03 | $27.81 | $27.81 | 396,600 | — | — |
| 2023-03-02 | $27.15 | $27.15 | 781,900 | — | — |
| 2023-03-01 | $27.30 | $27.30 | 577,100 | — | — |
| 2023-02-28 | $27.15 | $27.15 | 1,218,800 | — | — |
| 2023-02-27 | $26.81 | $26.81 | 897,700 | — | — |
| 2023-02-24 | $25.91 | $25.91 | 958,300 | — | — |
| 2023-02-23 | $26.76 | $26.76 | 1,160,200 | — | — |
| 2023-02-22 | $29.23 | $29.23 | 456,200 | — | — |
| 2023-02-21 | $28.74 | $28.74 | 663,800 | — | — |
| 2023-02-17 | $30.52 | $30.52 | 472,400 | — | — |
| 2023-02-16 | $29.56 | $29.56 | 539,800 | — | — |
| 2023-02-15 | $30.27 | $30.27 | 479,600 | — | — |
| 2023-02-14 | $29.92 | $29.92 | 452,600 | — | — |
| 2023-02-13 | $30.19 | $30.19 | 575,300 | — | — |
| 2023-02-10 | $29.13 | $29.13 | 643,700 | — | — |
| 2023-02-09 | $30.03 | $30.03 | 581,300 | — | — |
| 2023-02-08 | $30.49 | $30.49 | 594,300 | — | — |
| 2023-02-07 | $31.96 | $31.96 | 708,700 | — | — |
| 2023-02-06 | $31.35 | $31.35 | 414,400 | — | — |
| 2023-02-03 | $31.70 | $31.70 | 517,900 | — | — |
| 2023-02-02 | $32.67 | $32.67 | 1,403,100 | — | — |
| 2023-02-01 | $30.88 | $30.88 | 656,700 | — | — |
| 2023-01-31 | $30.27 | $30.27 | 539,200 | — | — |
| 2023-01-30 | $30.11 | $30.11 | 780,600 | — | — |
| 2023-01-27 | $31.47 | $31.47 | 374,700 | — | — |
| 2023-01-26 | $30.53 | $30.53 | 278,600 | — | — |
| 2023-01-25 | $30.81 | $30.81 | 582,700 | — | — |
| 2023-01-24 | $30.28 | $30.28 | 519,500 | — | — |
| 2023-01-23 | $29.70 | $29.70 | 548,300 | — | — |
| 2023-01-20 | $29.07 | $29.07 | 548,600 | — | — |
| 2023-01-19 | $29.21 | $29.21 | 433,800 | — | — |
| 2023-01-18 | $30.10 | $30.10 | 685,500 | — | — |
| 2023-01-17 | $30.10 | $30.10 | 981,200 | — | — |
| 2023-01-13 | $29.09 | $29.09 | 782,700 | — | — |
| 2023-01-12 | $29.21 | $29.21 | 868,900 | — | — |
| 2023-01-11 | $27.64 | $27.64 | 698,200 | — | — |
| 2023-01-10 | $28.12 | $28.12 | 485,600 | — | — |
| 2023-01-09 | $27.83 | $27.83 | 550,100 | — | — |
| 2023-01-06 | $28.89 | $28.89 | 456,300 | — | — |
| 2023-01-05 | $28.74 | $28.74 | 526,600 | — | — |
| 2023-01-04 | $28.90 | $28.90 | 708,400 | — | — |
| 2023-01-03 | $27.63 | $27.63 | 505,500 | — | — |