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
- 2012-04-12 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 | $22.17 | $22.17 | 16,800 | — | — |
| 2023-12-28 | $22.60 | $22.60 | 14,000 | — | — |
| 2023-12-27 | $22.86 | $22.86 | 14,000 | — | — |
| 2023-12-26 | $22.95 | $22.95 | 34,300 | — | — |
| 2023-12-22 | $23.35 | $23.35 | 21,500 | — | — |
| 2023-12-21 | $23.17 | $23.17 | 15,800 | — | — |
| 2023-12-20 | $22.67 | $22.67 | 39,600 | — | — |
| 2023-12-19 | $22.60 | $22.60 | 27,000 | — | — |
| 2023-12-18 | $22.10 | $22.10 | 23,800 | — | — |
| 2023-12-15 | $21.84 | $21.84 | 146,100 | — | — |
| 2023-12-14 | $22.03 | $22.03 | 47,800 | — | — |
| 2023-12-13 | $20.94 | $20.94 | 54,900 | — | — |
| 2023-12-12 | $19.72 | $19.72 | 72,900 | — | — |
| 2023-12-11 | $21.20 | $21.20 | 19,600 | — | — |
| 2023-12-08 | $21.31 | $21.31 | 55,400 | — | — |
| 2023-12-07 | $21.17 | $21.17 | 30,300 | — | — |
| 2023-12-06 | $21.32 | $21.32 | 37,100 | — | — |
| 2023-12-05 | $21.85 | $21.85 | 43,100 | — | — |
| 2023-12-04 | $22.60 | $22.60 | 17,300 | — | — |
| 2023-12-01 | $22.47 | $22.47 | 31,500 | — | — |
| 2023-11-30 | $21.77 | $21.77 | 42,400 | — | — |
| 2023-11-29 | $21.81 | $21.81 | 23,900 | — | — |
| 2023-11-28 | $21.53 | $21.53 | 17,600 | — | — |
| 2023-11-27 | $21.87 | $21.87 | 20,200 | — | — |
| 2023-11-24 | $22.42 | $22.42 | 7,300 | — | — |
| 2023-11-22 | $21.91 | $21.91 | 20,500 | — | — |
| 2023-11-21 | $22.47 | $22.47 | 25,200 | — | — |
| 2023-11-20 | $22.60 | $22.60 | 11,100 | — | — |
| 2023-11-17 | $22.82 | $22.82 | 39,300 | — | — |
| 2023-11-16 | $22.21 | $22.21 | 34,800 | — | — |
| 2023-11-15 | $22.89 | $22.89 | 18,200 | — | — |
| 2023-11-14 | $23.57 | $23.57 | 50,400 | — | — |
| 2023-11-13 | $23.14 | $23.14 | 41,100 | — | — |
| 2023-11-10 | $22.53 | $22.53 | 29,200 | — | — |
| 2023-11-09 | $21.90 | $21.90 | 35,900 | — | — |
| 2023-11-08 | $21.54 | $21.54 | 27,000 | — | — |
| 2023-11-07 | $22.32 | $22.32 | 50,600 | — | — |
| 2023-11-06 | $24.20 | $24.20 | 41,200 | — | — |
| 2023-11-03 | $23.58 | $23.58 | 78,900 | — | — |
| 2023-11-02 | $21.76 | $21.76 | 21,000 | — | — |
| 2023-11-01 | $21.74 | $21.74 | 16,600 | — | — |
| 2023-10-31 | $21.77 | $21.77 | 19,400 | — | — |
| 2023-10-30 | $21.91 | $21.91 | 12,800 | — | — |
| 2023-10-27 | $21.85 | $21.85 | 58,500 | — | — |
| 2023-10-26 | $22.26 | $22.26 | 31,700 | — | — |
| 2023-10-25 | $22.75 | $22.75 | 23,300 | — | — |
| 2023-10-24 | $22.14 | $22.14 | 31,000 | — | — |
| 2023-10-23 | $22.66 | $22.66 | 30,700 | — | — |
| 2023-10-20 | $23.02 | $23.02 | 22,500 | — | — |
| 2023-10-19 | $23.34 | $23.34 | 21,500 | — | — |
| 2023-10-18 | $24.00 | $24.00 | 13,000 | — | — |
| 2023-10-17 | $23.85 | $23.85 | 24,200 | — | — |
| 2023-10-16 | $22.82 | $22.82 | 32,300 | — | — |
| 2023-10-13 | $23.60 | $23.60 | 26,500 | — | — |
| 2023-10-12 | $23.39 | $23.39 | 23,100 | — | — |
| 2023-10-11 | $23.01 | $23.01 | 17,100 | — | — |
| 2023-10-10 | $23.18 | $23.18 | 15,500 | — | — |
| 2023-10-09 | $22.98 | $22.98 | 22,700 | — | — |
| 2023-10-06 | $22.20 | $22.20 | 30,700 | — | — |
| 2023-10-05 | $22.23 | $22.23 | 32,800 | — | — |
| 2023-10-04 | $22.35 | $22.35 | 33,900 | — | — |
| 2023-10-03 | $23.77 | $23.77 | 28,900 | — | — |
| 2023-10-02 | $23.60 | $23.60 | 49,900 | — | — |
| 2023-09-29 | $24.02 | $24.02 | 18,900 | — | — |
| 2023-09-28 | $24.99 | $24.99 | 30,700 | — | — |
| 2023-09-27 | $25.19 | $25.19 | 24,400 | — | — |
| 2023-09-26 | $23.83 | $23.83 | 25,800 | — | — |
| 2023-09-25 | $23.94 | $23.94 | 25,100 | — | — |
| 2023-09-22 | $24.50 | $24.50 | 20,900 | — | — |
| 2023-09-21 | $24.05 | $24.05 | 22,900 | — | — |
| 2023-09-20 | $24.04 | $24.04 | 18,000 | — | — |
| 2023-09-19 | $24.23 | $24.23 | 45,600 | — | — |
| 2023-09-18 | $25.14 | $25.14 | 17,400 | — | — |
| 2023-09-15 | $25.41 | $25.41 | 76,200 | — | — |
| 2023-09-14 | $24.90 | $24.90 | 28,000 | — | — |
| 2023-09-13 | $24.32 | $24.32 | 31,600 | — | — |
| 2023-09-12 | $25.26 | $25.26 | 40,500 | — | — |
| 2023-09-11 | $24.40 | $24.40 | 25,300 | — | — |
| 2023-09-08 | $24.36 | $24.36 | 25,500 | — | — |
| 2023-09-07 | $24.61 | $24.61 | 77,900 | — | — |
| 2023-09-06 | $24.95 | $24.95 | 28,700 | — | — |
| 2023-09-05 | $25.64 | $25.64 | 72,300 | — | — |
| 2023-09-01 | $24.69 | $24.69 | 29,700 | — | — |
| 2023-08-31 | $23.68 | $23.68 | 30,600 | — | — |
| 2023-08-30 | $23.73 | $23.73 | 23,000 | — | — |
| 2023-08-29 | $23.54 | $23.54 | 19,000 | — | — |
| 2023-08-28 | $23.43 | $23.43 | 22,200 | — | — |
| 2023-08-25 | $23.04 | $23.04 | 21,600 | — | — |
| 2023-08-24 | $23.03 | $23.03 | 43,600 | — | — |
| 2023-08-23 | $23.55 | $23.55 | 27,600 | — | — |
| 2023-08-22 | $23.29 | $23.29 | 42,300 | — | — |
| 2023-08-21 | $23.94 | $23.94 | 29,200 | — | — |
| 2023-08-18 | $24.39 | $24.39 | 52,800 | — | — |
| 2023-08-17 | $23.55 | $23.55 | 37,900 | — | — |
| 2023-08-16 | $23.50 | $23.50 | 39,900 | — | — |
| 2023-08-15 | $24.04 | $24.04 | 23,000 | — | — |
| 2023-08-14 | $24.88 | $24.88 | 27,500 | — | — |
| 2023-08-11 | $25.16 | $25.16 | 33,600 | — | — |
| 2023-08-10 | $24.42 | $24.42 | 24,900 | — | — |
| 2023-08-09 | $24.74 | $24.74 | 58,900 | — | — |
| 2023-08-08 | $24.57 | $24.57 | 97,600 | — | — |
| 2023-08-07 | $24.59 | $24.59 | 69,300 | — | — |
| 2023-08-04 | $25.20 | $25.20 | 166,000 | — | — |
| 2023-08-03 | $27.00 | $27.00 | 91,400 | — | — |
| 2023-08-02 | $27.21 | $27.21 | 64,800 | — | — |
| 2023-08-01 | $27.48 | $27.48 | 41,700 | — | — |
| 2023-07-31 | $27.21 | $27.21 | 46,500 | — | — |
| 2023-07-28 | $26.95 | $26.95 | 34,500 | — | — |
| 2023-07-27 | $26.24 | $26.24 | 42,700 | — | — |
| 2023-07-26 | $26.55 | $26.55 | 31,500 | — | — |
| 2023-07-25 | $26.33 | $26.33 | 41,400 | — | — |
| 2023-07-24 | $26.38 | $26.38 | 55,600 | — | — |
| 2023-07-21 | $25.44 | $25.44 | 34,900 | — | — |
| 2023-07-20 | $25.63 | $25.63 | 22,100 | — | — |
| 2023-07-19 | $25.80 | $25.80 | 16,500 | — | — |
| 2023-07-18 | $25.81 | $25.81 | 30,500 | — | — |
| 2023-07-17 | $24.73 | $24.73 | 33,300 | — | — |
| 2023-07-14 | $24.95 | $24.95 | 36,400 | — | — |
| 2023-07-13 | $25.71 | $25.71 | 36,600 | — | — |
| 2023-07-12 | $26.16 | $26.16 | 54,500 | — | — |
| 2023-07-11 | $26.44 | $26.44 | 51,700 | — | — |
| 2023-07-10 | $25.83 | $25.83 | 48,900 | — | — |
| 2023-07-07 | $25.97 | $25.97 | 188,600 | — | — |
| 2023-07-06 | $24.02 | $24.02 | 51,200 | — | — |
| 2023-07-05 | $24.71 | $24.71 | 50,700 | — | — |
| 2023-07-03 | $25.87 | $25.87 | 33,000 | — | — |
| 2023-06-30 | $25.59 | $25.59 | 94,100 | — | — |
| 2023-06-29 | $24.77 | $24.77 | 37,800 | — | — |
| 2023-06-28 | $23.65 | $23.65 | 42,000 | — | — |
| 2023-06-27 | $24.21 | $24.21 | 48,000 | — | — |
| 2023-06-26 | $23.66 | $23.66 | 89,600 | — | — |
| 2023-06-23 | $22.59 | $22.59 | 1,331,000 | — | — |
| 2023-06-22 | $24.86 | $24.86 | 90,200 | — | — |
| 2023-06-21 | $26.41 | $26.41 | 76,600 | — | — |
| 2023-06-20 | $25.50 | $25.50 | 69,300 | — | — |
| 2023-06-16 | $25.38 | $25.38 | 400,600 | — | — |
| 2023-06-15 | $25.19 | $25.19 | 60,700 | — | — |
| 2023-06-14 | $24.97 | $24.97 | 42,400 | — | — |
| 2023-06-13 | $25.11 | $25.11 | 98,400 | — | — |
| 2023-06-12 | $25.20 | $25.20 | 59,800 | — | — |
| 2023-06-09 | $25.70 | $25.70 | 34,300 | — | — |
| 2023-06-08 | $25.78 | $25.78 | 41,300 | — | — |
| 2023-06-07 | $26.02 | $26.02 | 88,200 | — | — |
| 2023-06-06 | $25.22 | $25.22 | 70,100 | — | — |
| 2023-06-05 | $24.25 | $24.25 | 47,600 | — | — |
| 2023-06-02 | $23.99 | $23.99 | 44,700 | — | — |
| 2023-06-01 | $22.68 | $22.68 | 79,500 | — | — |
| 2023-05-31 | $21.33 | $21.33 | 81,800 | — | — |
| 2023-05-30 | $22.73 | $22.73 | 40,200 | — | — |
| 2023-05-26 | $24.20 | $24.20 | 39,700 | — | — |
| 2023-05-25 | $24.52 | $24.52 | 22,400 | — | — |
| 2023-05-24 | $25.56 | $25.56 | 41,800 | — | — |
| 2023-05-23 | $25.75 | $25.75 | 50,700 | — | — |
| 2023-05-22 | $24.87 | $24.87 | 71,400 | — | — |
| 2023-05-19 | $23.71 | $23.71 | 38,800 | — | — |
| 2023-05-18 | $24.01 | $24.01 | 47,100 | — | — |
| 2023-05-17 | $23.34 | $23.34 | 51,900 | — | — |
| 2023-05-16 | $23.02 | $23.02 | 46,500 | — | — |
| 2023-05-15 | $22.62 | $22.62 | 42,300 | — | — |
| 2023-05-12 | $21.52 | $21.52 | 55,100 | — | — |
| 2023-05-11 | $21.59 | $21.59 | 51,400 | — | — |
| 2023-05-10 | $22.04 | $22.04 | 28,700 | — | — |
| 2023-05-09 | $22.05 | $22.05 | 43,000 | — | — |
| 2023-05-08 | $21.48 | $21.48 | 43,800 | — | — |
| 2023-05-05 | $21.69 | $21.69 | 46,300 | — | — |
| 2023-05-04 | $20.75 | $20.75 | 48,600 | — | — |
| 2023-05-03 | $20.62 | $20.62 | 39,500 | — | — |
| 2023-05-02 | $20.75 | $20.75 | 50,600 | — | — |
| 2023-05-01 | $21.94 | $21.94 | 33,300 | — | — |
| 2023-04-28 | $22.16 | $22.16 | 42,200 | — | — |
| 2023-04-27 | $21.56 | $21.56 | 54,600 | — | — |
| 2023-04-26 | $21.75 | $21.75 | 58,700 | — | — |
| 2023-04-25 | $21.96 | $21.96 | 62,400 | — | — |
| 2023-04-24 | $22.56 | $22.56 | 40,900 | — | — |
| 2023-04-21 | $22.30 | $22.30 | 32,000 | — | — |
| 2023-04-20 | $22.79 | $22.79 | 38,800 | — | — |
| 2023-04-19 | $23.58 | $23.58 | 40,500 | — | — |
| 2023-04-18 | $23.35 | $23.35 | 61,100 | — | — |
| 2023-04-17 | $23.97 | $23.97 | 36,600 | — | — |
| 2023-04-14 | $24.45 | $24.45 | 46,500 | — | — |
| 2023-04-13 | $24.39 | $24.39 | 18,300 | — | — |
| 2023-04-12 | $24.68 | $24.68 | 45,100 | — | — |
| 2023-04-11 | $24.68 | $24.68 | 49,200 | — | — |
| 2023-04-10 | $24.30 | $24.30 | 24,900 | — | — |
| 2023-04-06 | $23.74 | $23.74 | 28,000 | — | — |
| 2023-04-05 | $24.42 | $24.42 | 38,200 | — | — |
| 2023-04-04 | $25.32 | $25.32 | 76,200 | — | — |
| 2023-04-03 | $26.44 | $26.44 | 83,500 | — | — |
| 2023-03-31 | $25.43 | $25.43 | 66,700 | — | — |
| 2023-03-30 | $24.77 | $24.77 | 27,100 | — | — |
| 2023-03-29 | $24.92 | $24.92 | 51,000 | — | — |
| 2023-03-28 | $25.09 | $25.09 | 57,400 | — | — |
| 2023-03-27 | $23.95 | $23.95 | 61,500 | — | — |
| 2023-03-24 | $22.94 | $22.94 | 67,100 | — | — |
| 2023-03-23 | $23.00 | $23.00 | 313,300 | — | — |
| 2023-03-22 | $24.12 | $24.12 | 52,800 | — | — |
| 2023-03-21 | $25.03 | $25.03 | 154,000 | — | — |
| 2023-03-20 | $23.65 | $23.65 | 156,400 | — | — |
| 2023-03-17 | $23.05 | $23.05 | 166,700 | — | — |
| 2023-03-16 | $24.55 | $24.55 | 396,000 | — | — |
| 2023-03-15 | $26.00 | $26.00 | 326,300 | — | — |
| 2023-03-14 | $28.17 | $28.17 | 178,100 | — | — |
| 2023-03-13 | $28.23 | $28.23 | 225,400 | — | — |
| 2023-03-10 | $28.46 | $28.46 | 121,000 | — | — |
| 2023-03-09 | $29.11 | $29.11 | 153,100 | — | — |
| 2023-03-08 | $29.94 | $29.94 | 106,800 | — | — |
| 2023-03-07 | $30.02 | $30.02 | 45,400 | — | — |
| 2023-03-06 | $30.79 | $30.79 | 66,500 | — | — |
| 2023-03-03 | $30.88 | $30.88 | 58,500 | — | — |
| 2023-03-02 | $30.09 | $30.09 | 55,500 | — | — |
| 2023-03-01 | $29.35 | $29.35 | 89,200 | — | — |
| 2023-02-28 | $29.28 | $29.28 | 49,700 | — | — |
| 2023-02-27 | $30.13 | $30.13 | 42,400 | — | — |
| 2023-02-24 | $29.85 | $29.85 | 65,200 | — | — |
| 2023-02-23 | $29.57 | $29.57 | 83,900 | — | — |
| 2023-02-22 | $29.35 | $29.35 | 117,800 | — | — |
| 2023-02-21 | $31.78 | $31.78 | 92,800 | — | — |
| 2023-02-17 | $31.70 | $31.70 | 133,500 | — | — |
| 2023-02-16 | $32.23 | $32.23 | 98,900 | — | — |
| 2023-02-15 | $32.18 | $32.18 | 67,300 | — | — |
| 2023-02-14 | $32.05 | $32.05 | 50,300 | — | — |
| 2023-02-13 | $32.40 | $32.40 | 35,700 | — | — |
| 2023-02-10 | $33.07 | $33.07 | 80,500 | — | — |
| 2023-02-09 | $31.90 | $31.90 | 125,500 | — | — |
| 2023-02-08 | $32.17 | $32.17 | 66,700 | — | — |
| 2023-02-07 | $32.37 | $32.37 | 105,400 | — | — |
| 2023-02-06 | $32.69 | $32.69 | 73,200 | — | — |
| 2023-02-03 | $31.98 | $31.98 | 76,500 | — | — |
| 2023-02-02 | $31.58 | $31.58 | 103,800 | — | — |
| 2023-02-01 | $32.82 | $32.82 | 83,200 | — | — |
| 2023-01-31 | $33.00 | $33.00 | 54,200 | — | — |
| 2023-01-30 | $31.89 | $31.89 | 76,800 | — | — |
| 2023-01-27 | $32.00 | $32.00 | 60,100 | — | — |
| 2023-01-26 | $32.56 | $32.56 | 84,100 | — | — |
| 2023-01-25 | $33.21 | $33.21 | 91,600 | — | — |
| 2023-01-24 | $31.74 | $31.74 | 85,200 | — | — |
| 2023-01-23 | $31.69 | $31.69 | 132,700 | — | — |
| 2023-01-20 | $31.55 | $31.55 | 69,600 | — | — |
| 2023-01-19 | $30.41 | $30.41 | 74,500 | — | — |
| 2023-01-18 | $30.41 | $30.41 | 198,000 | — | — |
| 2023-01-17 | $29.95 | $29.95 | 140,900 | — | — |
| 2023-01-13 | $29.08 | $29.08 | 106,500 | — | — |
| 2023-01-12 | $29.11 | $29.11 | 79,500 | — | — |
| 2023-01-11 | $28.85 | $28.85 | 106,700 | — | — |
| 2023-01-10 | $29.38 | $29.38 | 111,700 | — | — |
| 2023-01-09 | $29.12 | $29.12 | 321,900 | — | — |
| 2023-01-06 | $28.26 | $28.26 | 69,300 | — | — |
| 2023-01-05 | $28.15 | $28.15 | 18,900 | — | — |
| 2023-01-04 | $27.36 | $27.36 | 70,100 | — | — |
| 2023-01-03 | $28.00 | $28.00 | 63,300 | — | — |