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
- 2006-05-05 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 | $25.35 | $52.88 | 44,981 | — | — |
| 2023-12-28 | $25.69 | $53.60 | 32,568 | — | — |
| 2023-12-27 | $26.20 | $54.66 | 72,388 | — | — |
| 2023-12-26 | $25.87 | $53.99 | 106,431 | — | — |
| 2023-12-22 | $27.50 | $57.38 | 131,134 | — | — |
| 2023-12-21 | $26.36 | $55.00 | 92,421 | — | — |
| 2023-12-20 | $24.90 | $51.95 | 79,270 | — | — |
| 2023-12-19 | $24.83 | $51.81 | 85,415 | — | — |
| 2023-12-18 | $23.43 | $48.89 | 66,612 | — | — |
| 2023-12-15 | $22.00 | $45.90 | 52,355 | — | — |
| 2023-12-14 | $21.59 | $45.04 | 34,535 | — | — |
| 2023-12-13 | $21.87 | $45.63 | 32,446 | — | — |
| 2023-12-12 | $21.74 | $45.36 | 51,864 | — | — |
| 2023-12-11 | $22.44 | $46.82 | 34,535 | — | — |
| 2023-12-08 | $22.75 | $47.47 | 35,149 | — | — |
| 2023-12-07 | $22.03 | $45.97 | 65,383 | — | — |
| 2023-12-06 | $23.48 | $48.15 | 82,097 | — | — |
| 2023-12-05 | $24.40 | $50.03 | 49,529 | — | — |
| 2023-12-04 | $24.41 | $50.05 | 110,856 | — | — |
| 2023-12-01 | $24.43 | $50.08 | 92,912 | — | — |
| 2023-11-30 | $23.96 | $49.13 | 44,367 | — | — |
| 2023-11-29 | $23.59 | $48.36 | 55,674 | — | — |
| 2023-11-28 | $24.39 | $50.00 | 27,407 | — | — |
| 2023-11-27 | $24.12 | $49.45 | 73,125 | — | — |
| 2023-11-24 | $23.23 | $47.63 | 35,026 | — | — |
| 2023-11-22 | $22.94 | $47.03 | 34,289 | — | — |
| 2023-11-21 | $22.63 | $46.39 | 22,859 | — | — |
| 2023-11-20 | $22.69 | $46.51 | 44,121 | — | — |
| 2023-11-17 | $22.78 | $46.71 | 35,518 | — | — |
| 2023-11-16 | $22.32 | $45.76 | 14,502 | — | — |
| 2023-11-15 | $22.55 | $46.23 | 23,351 | — | — |
| 2023-11-14 | $22.54 | $46.21 | 36,255 | — | — |
| 2023-11-13 | $21.91 | $44.93 | 67,472 | — | — |
| 2023-11-10 | $19.46 | $39.90 | 28,759 | — | — |
| 2023-11-09 | $19.80 | $40.59 | 48,300 | — | — |
| 2023-11-08 | $20.19 | $41.39 | 35,149 | — | — |
| 2023-11-07 | $20.61 | $42.26 | 19,295 | — | — |
| 2023-11-06 | $21.32 | $43.71 | 17,452 | — | — |
| 2023-11-03 | $21.68 | $44.46 | 13,396 | — | — |
| 2023-11-02 | $21.54 | $44.16 | 27,775 | — | — |
| 2023-11-01 | $21.29 | $43.64 | 30,356 | — | — |
| 2023-10-31 | $20.67 | $42.37 | 16,223 | — | — |
| 2023-10-30 | $21.05 | $43.16 | 9,463 | — | — |
| 2023-10-27 | $20.67 | $42.37 | 16,714 | — | — |
| 2023-10-26 | $20.90 | $42.84 | 20,524 | — | — |
| 2023-10-25 | $21.29 | $43.66 | 11,921 | — | — |
| 2023-10-24 | $21.34 | $43.76 | 10,201 | — | — |
| 2023-10-23 | $21.05 | $43.16 | 23,965 | — | — |
| 2023-10-20 | $20.83 | $42.71 | 21,139 | — | — |
| 2023-10-19 | $21.51 | $44.11 | 16,960 | — | — |
| 2023-10-18 | $21.38 | $43.84 | 24,703 | — | — |
| 2023-10-17 | $21.77 | $44.63 | 20,401 | — | — |
| 2023-10-16 | $22.13 | $45.38 | 21,999 | — | — |
| 2023-10-13 | $21.58 | $44.24 | 23,474 | — | — |
| 2023-10-12 | $21.98 | $45.06 | 11,675 | — | — |
| 2023-10-11 | $22.26 | $45.64 | 23,843 | — | — |
| 2023-10-10 | $21.97 | $45.04 | 37,362 | — | — |
| 2023-10-09 | $22.70 | $46.54 | 43,138 | — | — |
| 2023-10-06 | $22.38 | $45.89 | 42,646 | — | — |
| 2023-10-05 | $22.04 | $45.19 | 17,943 | — | — |
| 2023-10-04 | $21.68 | $44.44 | 30,602 | — | — |
| 2023-10-03 | $21.84 | $44.78 | 46,456 | — | — |
| 2023-10-02 | $22.08 | $45.28 | 89,471 | — | — |
| 2023-09-29 | $21.69 | $44.48 | 44,981 | — | — |
| 2023-09-28 | $21.50 | $44.08 | 31,094 | — | — |
| 2023-09-27 | $21.23 | $43.52 | 23,720 | — | — |
| 2023-09-26 | $21.40 | $43.87 | 31,954 | — | — |
| 2023-09-25 | $21.51 | $44.09 | 63,416 | — | — |
| 2023-09-22 | $20.93 | $42.91 | 37,853 | — | — |
| 2023-09-21 | $19.96 | $40.92 | 26,915 | — | — |
| 2023-09-20 | $20.08 | $41.17 | 18,312 | — | — |
| 2023-09-19 | $19.78 | $40.56 | 61,819 | — | — |
| 2023-09-18 | $20.72 | $42.47 | 49,652 | — | — |
| 2023-09-15 | $20.75 | $42.54 | 28,636 | — | — |
| 2023-09-14 | $21.41 | $43.89 | 16,837 | — | — |
| 2023-09-13 | $21.07 | $43.19 | 34,412 | — | — |
| 2023-09-12 | $20.88 | $42.81 | 23,843 | — | — |
| 2023-09-11 | $21.27 | $43.61 | 60,467 | — | — |
| 2023-09-08 | $21.90 | $44.89 | 49,529 | — | — |
| 2023-09-07 | $21.24 | $43.56 | 57,886 | — | — |
| 2023-09-06 | $22.40 | $45.09 | 62,310 | — | — |
| 2023-09-05 | $22.29 | $44.86 | 80,377 | — | — |
| 2023-09-01 | $22.91 | $46.12 | 49,160 | — | — |
| 2023-08-31 | $22.38 | $45.04 | 63,293 | — | — |
| 2023-08-30 | $22.83 | $45.96 | 63,416 | — | — |
| 2023-08-29 | $22.18 | $44.65 | 89,717 | — | — |
| 2023-08-28 | $21.42 | $43.11 | 68,210 | — | — |
| 2023-08-25 | $21.32 | $42.91 | 36,993 | — | — |
| 2023-08-24 | $20.68 | $41.64 | 34,535 | — | — |
| 2023-08-23 | $20.99 | $42.26 | 56,657 | — | — |
| 2023-08-22 | $21.06 | $42.39 | 54,322 | — | — |
| 2023-08-21 | $20.90 | $42.08 | 73,125 | — | — |
| 2023-08-18 | $20.24 | $40.75 | 44,736 | — | — |
| 2023-08-17 | $19.96 | $40.18 | 23,228 | — | — |
| 2023-08-16 | $20.02 | $40.29 | 25,194 | — | — |
| 2023-08-15 | $20.33 | $40.92 | 28,021 | — | — |
| 2023-08-14 | $20.32 | $40.90 | 47,439 | — | — |
| 2023-08-11 | $19.98 | $40.23 | 60,835 | — | — |
| 2023-08-10 | $19.06 | $38.38 | 84,064 | — | — |
| 2023-08-09 | $18.51 | $37.26 | 113,805 | — | — |
| 2023-08-08 | $17.72 | $35.67 | 32,077 | — | — |
| 2023-08-07 | $17.48 | $35.18 | 14,625 | — | — |
| 2023-08-04 | $17.49 | $35.20 | 14,502 | — | — |
| 2023-08-03 | $17.66 | $35.56 | 12,167 | — | — |
| 2023-08-02 | $17.50 | $35.23 | 36,993 | — | — |
| 2023-08-01 | $17.97 | $36.17 | 15,731 | — | — |
| 2023-07-31 | $17.91 | $36.05 | 39,820 | — | — |
| 2023-07-28 | $17.85 | $35.94 | 36,255 | — | — |
| 2023-07-27 | $16.72 | $33.66 | 17,329 | — | — |
| 2023-07-26 | $17.09 | $34.40 | 19,541 | — | — |
| 2023-07-25 | $16.92 | $34.05 | 25,072 | — | — |
| 2023-07-24 | $17.10 | $34.43 | 38,099 | — | — |
| 2023-07-21 | $17.05 | $34.31 | 52,724 | — | — |
| 2023-07-20 | $16.04 | $32.28 | 42,769 | — | — |
| 2023-07-19 | $16.43 | $33.07 | 23,597 | — | — |
| 2023-07-18 | $16.70 | $33.63 | 14,011 | — | — |
| 2023-07-17 | $16.41 | $33.04 | 27,898 | — | — |
| 2023-07-14 | $17.01 | $34.23 | 44,613 | — | — |
| 2023-07-13 | $17.66 | $35.54 | 24,211 | — | — |
| 2023-07-12 | $17.90 | $36.03 | 95,002 | — | — |
| 2023-07-11 | $17.93 | $36.10 | 12,904 | — | — |
| 2023-07-10 | $17.66 | $35.56 | 16,346 | — | — |
| 2023-07-07 | $17.77 | $35.77 | 14,994 | — | — |
| 2023-07-06 | $17.88 | $36.00 | 18,066 | — | — |
| 2023-07-05 | $17.93 | $36.08 | 58,255 | — | — |
| 2023-07-03 | $17.98 | $36.20 | 22,859 | — | — |
| 2023-06-30 | $17.65 | $35.53 | 23,351 | — | — |
| 2023-06-29 | $17.98 | $36.20 | 8,849 | — | — |
| 2023-06-28 | $17.90 | $36.03 | 14,871 | — | — |
| 2023-06-27 | $18.07 | $36.38 | 18,681 | — | — |
| 2023-06-26 | $17.53 | $35.28 | 8,726 | — | — |
| 2023-06-23 | $17.56 | $35.35 | 5,408 | — | — |
| 2023-06-22 | $17.61 | $35.45 | 8,849 | — | — |
| 2023-06-21 | $17.62 | $35.46 | 13,519 | — | — |
| 2023-06-20 | $17.89 | $36.02 | 32,814 | — | — |
| 2023-06-16 | $17.14 | $34.50 | 19,295 | — | — |
| 2023-06-15 | $17.46 | $35.15 | 14,256 | — | — |
| 2023-06-14 | $17.24 | $34.71 | 15,240 | — | — |
| 2023-06-13 | $17.09 | $34.40 | 23,105 | — | — |
| 2023-06-12 | $17.18 | $34.58 | 26,178 | — | — |
| 2023-06-09 | $17.48 | $35.18 | 61,081 | — | — |
| 2023-06-08 | $18.08 | $36.40 | 28,021 | — | — |
| 2023-06-07 | $18.71 | $36.85 | 93,650 | — | — |
| 2023-06-06 | $17.72 | $34.90 | 53,339 | — | — |
| 2023-06-05 | $17.31 | $34.10 | 89,717 | — | — |
| 2023-06-02 | $17.47 | $34.40 | 33,552 | — | — |
| 2023-06-01 | $16.97 | $33.42 | 18,804 | — | — |
| 2023-05-31 | $16.47 | $32.43 | 18,681 | — | — |
| 2023-05-30 | $16.42 | $32.34 | 20,893 | — | — |
| 2023-05-26 | $16.16 | $31.82 | 17,329 | — | — |
| 2023-05-25 | $16.37 | $32.24 | 6,759 | — | — |
| 2023-05-24 | $16.44 | $32.37 | 13,642 | — | — |
| 2023-05-23 | $16.66 | $32.82 | 10,446 | — | — |
| 2023-05-22 | $16.75 | $32.98 | 24,580 | — | — |
| 2023-05-19 | $16.75 | $32.98 | 29,127 | — | — |
| 2023-05-18 | $16.18 | $31.87 | 24,703 | — | — |
| 2023-05-17 | $16.30 | $32.09 | 10,692 | — | — |
| 2023-05-16 | $15.99 | $31.49 | 41,417 | — | — |
| 2023-05-15 | $15.26 | $30.06 | 24,211 | — | — |
| 2023-05-12 | $15.16 | $29.85 | 7,374 | — | — |
| 2023-05-11 | $15.09 | $29.71 | 6,268 | — | — |
| 2023-05-10 | $15.07 | $29.68 | 16,346 | — | — |
| 2023-05-09 | $14.96 | $29.47 | 13,273 | — | — |
| 2023-05-08 | $15.17 | $29.87 | 9,340 | — | — |
| 2023-05-05 | $14.99 | $29.52 | 15,731 | — | — |
| 2023-05-04 | $14.87 | $29.27 | 12,290 | — | — |
| 2023-05-03 | $14.98 | $29.50 | 12,413 | — | — |
| 2023-05-02 | $14.96 | $29.47 | 13,150 | — | — |
| 2023-05-01 | $15.12 | $29.77 | 28,759 | — | — |
| 2023-04-28 | $15.78 | $31.07 | 7,743 | — | — |
| 2023-04-27 | $15.76 | $31.04 | 7,497 | — | — |
| 2023-04-26 | $15.42 | $30.36 | 17,083 | — | — |
| 2023-04-25 | $15.95 | $31.41 | 14,011 | — | — |
| 2023-04-24 | $16.41 | $32.32 | 26,669 | — | — |
| 2023-04-21 | $16.10 | $31.71 | 6,759 | — | — |
| 2023-04-20 | $16.15 | $31.81 | 16,100 | — | — |
| 2023-04-19 | $16.48 | $32.46 | 39,451 | — | — |
| 2023-04-18 | $16.39 | $32.27 | 26,423 | — | — |
| 2023-04-17 | $16.07 | $31.65 | 27,407 | — | — |
| 2023-04-14 | $15.88 | $31.28 | 17,575 | — | — |
| 2023-04-13 | $15.65 | $30.81 | 29,250 | — | — |
| 2023-04-12 | $15.47 | $30.46 | 7,251 | — | — |
| 2023-04-11 | $15.26 | $30.06 | 26,792 | — | — |
| 2023-04-10 | $15.21 | $29.95 | 16,960 | — | — |
| 2023-04-06 | $14.80 | $29.15 | 21,999 | — | — |
| 2023-04-05 | $14.86 | $29.26 | 22,736 | — | — |
| 2023-04-04 | $14.89 | $29.32 | 27,161 | — | — |
| 2023-04-03 | $15.10 | $29.74 | 30,725 | — | — |
| 2023-03-31 | $15.06 | $29.66 | 12,290 | — | — |
| 2023-03-30 | $15.29 | $30.11 | 15,731 | — | — |
| 2023-03-29 | $15.26 | $30.06 | 14,379 | — | — |
| 2023-03-28 | $15.41 | $30.35 | 16,100 | — | — |
| 2023-03-27 | $15.13 | $29.79 | 24,334 | — | — |
| 2023-03-24 | $14.99 | $29.52 | 7,005 | — | — |
| 2023-03-23 | $14.78 | $29.11 | 18,066 | — | — |
| 2023-03-22 | $14.91 | $29.37 | 17,206 | — | — |
| 2023-03-21 | $14.81 | $29.16 | 39,082 | — | — |
| 2023-03-20 | $14.21 | $27.98 | 30,725 | — | — |
| 2023-03-17 | $13.86 | $27.29 | 86,399 | — | — |
| 2023-03-16 | $14.32 | $28.20 | 59,115 | — | — |
| 2023-03-15 | $14.48 | $28.51 | 96,108 | — | — |
| 2023-03-14 | $14.59 | $28.73 | 26,301 | — | — |
| 2023-03-13 | $14.42 | $28.39 | 93,404 | — | — |
| 2023-03-10 | $15.10 | $29.74 | 49,652 | — | — |
| 2023-03-09 | $15.31 | $30.16 | 65,260 | — | — |
| 2023-03-08 | $16.27 | $32.05 | 71,282 | — | — |
| 2023-03-07 | $16.55 | $31.79 | 94,387 | — | — |
| 2023-03-06 | $16.09 | $30.92 | 154,854 | — | — |
| 2023-03-03 | $16.30 | $31.31 | 66,489 | — | — |
| 2023-03-02 | $16.06 | $30.85 | 39,451 | — | — |
| 2023-03-01 | $15.98 | $30.70 | 42,769 | — | — |
| 2023-02-28 | $15.67 | $30.10 | 33,429 | — | — |
| 2023-02-27 | $15.57 | $29.91 | 47,808 | — | — |
| 2023-02-24 | $15.29 | $29.37 | 29,250 | — | — |
| 2023-02-23 | $15.27 | $29.34 | 43,138 | — | — |
| 2023-02-22 | $14.66 | $28.16 | 51,987 | — | — |
| 2023-02-21 | $14.41 | $27.68 | 55,674 | — | — |
| 2023-02-17 | $14.39 | $27.65 | 95,002 | — | — |
| 2023-02-16 | $14.40 | $27.66 | 68,824 | — | — |
| 2023-02-15 | $14.69 | $28.21 | 118,598 | — | — |
| 2023-02-14 | $15.56 | $29.88 | 28,513 | — | — |
| 2023-02-13 | $15.46 | $29.70 | 65,629 | — | — |
| 2023-02-10 | $15.87 | $30.49 | 20,278 | — | — |
| 2023-02-09 | $16.14 | $30.99 | 19,541 | — | — |
| 2023-02-08 | $15.95 | $30.63 | 35,272 | — | — |
| 2023-02-07 | $16.22 | $31.15 | 16,960 | — | — |
| 2023-02-06 | $16.10 | $30.93 | 10,446 | — | — |
| 2023-02-03 | $16.26 | $31.23 | 11,061 | — | — |
| 2023-02-02 | $16.03 | $30.79 | 62,433 | — | — |
| 2023-02-01 | $16.44 | $31.57 | 32,568 | — | — |
| 2023-01-31 | $16.07 | $30.87 | 24,826 | — | — |
| 2023-01-30 | $15.85 | $30.45 | 15,731 | — | — |
| 2023-01-27 | $16.27 | $31.24 | 20,524 | — | — |
| 2023-01-26 | $16.26 | $31.23 | 16,837 | — | — |
| 2023-01-25 | $16.12 | $30.96 | 39,942 | — | — |
| 2023-01-24 | $16.26 | $31.23 | 33,429 | — | — |
| 2023-01-23 | $16.47 | $31.63 | 21,139 | — | — |
| 2023-01-20 | $16.05 | $30.82 | 14,871 | — | — |
| 2023-01-19 | $15.97 | $30.68 | 12,536 | — | — |
| 2023-01-18 | $15.87 | $30.48 | 33,183 | — | — |
| 2023-01-17 | $16.31 | $31.34 | 49,529 | — | — |
| 2023-01-13 | $15.92 | $30.59 | 33,429 | — | — |
| 2023-01-12 | $16.00 | $30.73 | 16,223 | — | — |
| 2023-01-11 | $15.95 | $30.63 | 46,087 | — | — |
| 2023-01-10 | $15.96 | $30.67 | 47,562 | — | — |
| 2023-01-09 | $15.50 | $29.77 | 44,121 | — | — |
| 2023-01-06 | $15.17 | $29.13 | 61,942 | — | — |
| 2023-01-05 | $14.43 | $27.71 | 50,389 | — | — |
| 2023-01-04 | $14.73 | $28.29 | 54,322 | — | — |
| 2023-01-03 | $15.22 | $29.23 | 44,244 | — | — |