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
- 2016-08-05 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 | $22.86 | $30.62 | 840,100 | — | — |
| 2023-12-28 | $23.14 | $31.00 | 453,300 | — | — |
| 2023-12-27 | $22.96 | $30.75 | 360,200 | — | — |
| 2023-12-26 | $23.05 | $30.87 | 561,000 | — | — |
| 2023-12-22 | $22.72 | $30.43 | 443,500 | — | — |
| 2023-12-21 | $22.67 | $30.37 | 566,100 | — | — |
| 2023-12-20 | $22.37 | $29.96 | 848,900 | — | — |
| 2023-12-19 | $23.03 | $30.85 | 795,500 | — | — |
| 2023-12-18 | $22.73 | $30.45 | 875,400 | — | — |
| 2023-12-15 | $22.60 | $30.27 | 3,026,400 | — | — |
| 2023-12-14 | $22.81 | $30.55 | 1,260,200 | — | — |
| 2023-12-13 | $21.87 | $29.29 | 1,269,000 | — | — |
| 2023-12-12 | $21.17 | $28.36 | 742,800 | — | — |
| 2023-12-11 | $21.08 | $28.24 | 747,900 | — | — |
| 2023-12-08 | $21.04 | $28.18 | 664,600 | — | — |
| 2023-12-07 | $20.88 | $27.97 | 851,500 | — | — |
| 2023-12-06 | $20.42 | $27.35 | 740,700 | — | — |
| 2023-12-05 | $20.31 | $27.20 | 655,300 | — | — |
| 2023-12-04 | $20.68 | $27.70 | 843,300 | — | — |
| 2023-12-01 | $20.43 | $27.37 | 1,008,100 | — | — |
| 2023-11-30 | $19.65 | $26.32 | 777,200 | — | — |
| 2023-11-29 | $19.68 | $26.36 | 1,052,500 | — | — |
| 2023-11-28 | $19.22 | $25.74 | 560,500 | — | — |
| 2023-11-27 | $19.14 | $25.64 | 690,000 | — | — |
| 2023-11-24 | $19.10 | $25.58 | 231,400 | — | — |
| 2023-11-22 | $19.10 | $25.58 | 639,700 | — | — |
| 2023-11-21 | $19.22 | $25.74 | 658,700 | — | — |
| 2023-11-20 | $19.49 | $26.11 | 843,000 | — | — |
| 2023-11-17 | $19.42 | $26.01 | 607,100 | — | — |
| 2023-11-16 | $19.46 | $25.72 | 784,800 | — | — |
| 2023-11-15 | $19.39 | $25.63 | 863,700 | — | — |
| 2023-11-14 | $19.48 | $25.74 | 1,156,400 | — | — |
| 2023-11-13 | $18.11 | $23.93 | 671,000 | — | — |
| 2023-11-10 | $18.22 | $24.08 | 565,500 | — | — |
| 2023-11-09 | $18.11 | $23.93 | 905,300 | — | — |
| 2023-11-08 | $18.19 | $24.04 | 950,500 | — | — |
| 2023-11-07 | $18.33 | $24.22 | 905,300 | — | — |
| 2023-11-06 | $18.83 | $24.89 | 977,900 | — | — |
| 2023-11-03 | $19.21 | $25.39 | 834,000 | — | — |
| 2023-11-02 | $18.88 | $24.95 | 772,300 | — | — |
| 2023-11-01 | $18.00 | $23.79 | 857,200 | — | — |
| 2023-10-31 | $17.93 | $23.70 | 818,300 | — | — |
| 2023-10-30 | $18.00 | $23.79 | 904,800 | — | — |
| 2023-10-27 | $17.81 | $23.54 | 1,171,000 | — | — |
| 2023-10-26 | $18.13 | $23.96 | 1,417,700 | — | — |
| 2023-10-25 | $17.68 | $23.37 | 1,097,500 | — | — |
| 2023-10-24 | $17.52 | $23.15 | 919,900 | — | — |
| 2023-10-23 | $17.55 | $23.19 | 1,051,200 | — | — |
| 2023-10-20 | $17.26 | $22.81 | 822,200 | — | — |
| 2023-10-19 | $17.94 | $23.71 | 523,800 | — | — |
| 2023-10-18 | $18.11 | $23.93 | 581,400 | — | — |
| 2023-10-17 | $18.59 | $24.57 | 931,400 | — | — |
| 2023-10-16 | $18.49 | $24.44 | 906,900 | — | — |
| 2023-10-13 | $17.92 | $23.68 | 896,900 | — | — |
| 2023-10-12 | $18.08 | $23.89 | 607,300 | — | — |
| 2023-10-11 | $18.29 | $24.17 | 432,900 | — | — |
| 2023-10-10 | $18.27 | $24.15 | 498,200 | — | — |
| 2023-10-09 | $18.02 | $23.81 | 722,100 | — | — |
| 2023-10-06 | $17.93 | $23.70 | 987,600 | — | — |
| 2023-10-05 | $17.66 | $23.34 | 625,900 | — | — |
| 2023-10-04 | $17.38 | $22.97 | 645,500 | — | — |
| 2023-10-03 | $17.52 | $23.15 | 531,600 | — | — |
| 2023-10-02 | $17.63 | $23.30 | 841,300 | — | — |
| 2023-09-29 | $18.05 | $23.85 | 1,024,000 | — | — |
| 2023-09-28 | $17.86 | $23.60 | 1,018,200 | — | — |
| 2023-09-27 | $18.08 | $23.89 | 881,400 | — | — |
| 2023-09-26 | $17.96 | $23.74 | 1,360,800 | — | — |
| 2023-09-25 | $18.22 | $24.08 | 593,600 | — | — |
| 2023-09-22 | $18.19 | $24.04 | 995,500 | — | — |
| 2023-09-21 | $18.33 | $24.22 | 974,000 | — | — |
| 2023-09-20 | $18.39 | $24.30 | 907,700 | — | — |
| 2023-09-19 | $18.45 | $24.38 | 1,117,200 | — | — |
| 2023-09-18 | $18.32 | $24.21 | 943,700 | — | — |
| 2023-09-15 | $18.26 | $24.13 | 3,582,500 | — | — |
| 2023-09-14 | $17.79 | $23.51 | 1,065,200 | — | — |
| 2023-09-13 | $17.57 | $23.22 | 1,037,100 | — | — |
| 2023-09-12 | $17.84 | $23.58 | 992,700 | — | — |
| 2023-09-11 | $17.96 | $23.74 | 736,600 | — | — |
| 2023-09-08 | $18.30 | $24.18 | 741,300 | — | — |
| 2023-09-07 | $18.08 | $23.89 | 1,245,000 | — | — |
| 2023-09-06 | $18.29 | $24.17 | 610,800 | — | — |
| 2023-09-05 | $18.87 | $24.94 | 566,800 | — | — |
| 2023-09-01 | $19.31 | $25.52 | 511,700 | — | — |
| 2023-08-31 | $18.91 | $24.99 | 625,300 | — | — |
| 2023-08-30 | $19.01 | $25.12 | 494,900 | — | — |
| 2023-08-29 | $19.18 | $25.35 | 434,000 | — | — |
| 2023-08-28 | $18.93 | $25.02 | 619,900 | — | — |
| 2023-08-25 | $18.68 | $24.69 | 575,000 | — | — |
| 2023-08-24 | $18.83 | $24.89 | 685,600 | — | — |
| 2023-08-23 | $18.86 | $24.92 | 649,700 | — | — |
| 2023-08-22 | $18.61 | $24.59 | 722,200 | — | — |
| 2023-08-21 | $18.92 | $25.00 | 1,057,700 | — | — |
| 2023-08-18 | $19.22 | $25.40 | 713,200 | — | — |
| 2023-08-17 | $19.46 | $25.37 | 1,184,400 | — | — |
| 2023-08-16 | $18.58 | $24.23 | 839,000 | — | — |
| 2023-08-15 | $18.64 | $24.31 | 928,200 | — | — |
| 2023-08-14 | $19.64 | $25.61 | 496,400 | — | — |
| 2023-08-11 | $20.13 | $26.25 | 685,200 | — | — |
| 2023-08-10 | $20.43 | $26.64 | 537,000 | — | — |
| 2023-08-09 | $20.27 | $26.43 | 443,000 | — | — |
| 2023-08-08 | $20.38 | $26.57 | 661,500 | — | — |
| 2023-08-07 | $20.53 | $26.77 | 396,700 | — | — |
| 2023-08-04 | $20.32 | $26.50 | 448,100 | — | — |
| 2023-08-03 | $20.30 | $26.47 | 666,400 | — | — |
| 2023-08-02 | $20.49 | $26.72 | 910,300 | — | — |
| 2023-08-01 | $20.38 | $26.57 | 1,096,100 | — | — |
| 2023-07-31 | $20.69 | $26.98 | 1,114,100 | — | — |
| 2023-07-28 | $21.36 | $27.85 | 1,294,600 | — | — |
| 2023-07-27 | $21.92 | $28.58 | 1,341,400 | — | — |
| 2023-07-26 | $22.40 | $29.21 | 1,121,500 | — | — |
| 2023-07-25 | $21.40 | $27.90 | 1,184,500 | — | — |
| 2023-07-24 | $21.68 | $28.27 | 1,390,700 | — | — |
| 2023-07-21 | $20.94 | $27.30 | 1,043,100 | — | — |
| 2023-07-20 | $21.20 | $27.64 | 1,259,500 | — | — |
| 2023-07-19 | $21.52 | $28.06 | 1,181,100 | — | — |
| 2023-07-18 | $20.68 | $26.97 | 1,180,200 | — | — |
| 2023-07-17 | $19.40 | $25.30 | 576,400 | — | — |
| 2023-07-14 | $19.24 | $25.09 | 744,200 | — | — |
| 2023-07-13 | $19.50 | $25.43 | 952,100 | — | — |
| 2023-07-12 | $19.18 | $25.01 | 795,300 | — | — |
| 2023-07-11 | $18.67 | $24.34 | 1,067,800 | — | — |
| 2023-07-10 | $18.63 | $24.29 | 813,200 | — | — |
| 2023-07-07 | $18.51 | $24.14 | 901,300 | — | — |
| 2023-07-06 | $17.92 | $23.37 | 1,052,400 | — | — |
| 2023-07-05 | $18.21 | $23.74 | 618,700 | — | — |
| 2023-07-03 | $18.58 | $24.23 | 276,400 | — | — |
| 2023-06-30 | $18.01 | $23.48 | 554,700 | — | — |
| 2023-06-29 | $18.10 | $23.60 | 876,300 | — | — |
| 2023-06-28 | $17.91 | $23.35 | 675,300 | — | — |
| 2023-06-27 | $18.24 | $23.78 | 473,100 | — | — |
| 2023-06-26 | $17.88 | $23.31 | 454,800 | — | — |
| 2023-06-23 | $17.66 | $23.03 | 732,700 | — | — |
| 2023-06-22 | $17.97 | $23.43 | 979,900 | — | — |
| 2023-06-21 | $18.52 | $24.15 | 500,000 | — | — |
| 2023-06-20 | $18.85 | $24.58 | 680,900 | — | — |
| 2023-06-16 | $19.21 | $25.05 | 2,947,900 | — | — |
| 2023-06-15 | $19.34 | $25.22 | 644,000 | — | — |
| 2023-06-14 | $19.15 | $24.97 | 883,900 | — | — |
| 2023-06-13 | $19.68 | $25.66 | 726,200 | — | — |
| 2023-06-12 | $19.24 | $25.09 | 829,600 | — | — |
| 2023-06-09 | $19.08 | $24.88 | 774,400 | — | — |
| 2023-06-08 | $19.21 | $25.05 | 727,000 | — | — |
| 2023-06-07 | $19.48 | $25.40 | 1,054,300 | — | — |
| 2023-06-06 | $18.70 | $24.38 | 844,800 | — | — |
| 2023-06-05 | $17.65 | $23.01 | 898,600 | — | — |
| 2023-06-02 | $18.06 | $23.55 | 778,800 | — | — |
| 2023-06-01 | $16.98 | $22.14 | 869,100 | — | — |
| 2023-05-31 | $16.49 | $21.50 | 866,200 | — | — |
| 2023-05-30 | $16.84 | $21.96 | 853,500 | — | — |
| 2023-05-26 | $16.82 | $21.93 | 670,600 | — | — |
| 2023-05-25 | $16.86 | $21.98 | 638,600 | — | — |
| 2023-05-24 | $17.12 | $22.32 | 653,500 | — | — |
| 2023-05-23 | $17.35 | $22.62 | 796,000 | — | — |
| 2023-05-22 | $17.37 | $22.65 | 681,800 | — | — |
| 2023-05-19 | $16.67 | $21.74 | 1,275,400 | — | — |
| 2023-05-18 | $17.26 | $22.17 | 1,336,300 | — | — |
| 2023-05-17 | $17.18 | $22.06 | 1,367,200 | — | — |
| 2023-05-16 | $16.25 | $20.87 | 1,219,500 | — | — |
| 2023-05-15 | $16.29 | $20.92 | 1,858,800 | — | — |
| 2023-05-12 | $15.62 | $20.06 | 1,664,000 | — | — |
| 2023-05-11 | $15.62 | $20.06 | 1,546,500 | — | — |
| 2023-05-10 | $16.31 | $20.95 | 688,100 | — | — |
| 2023-05-09 | $16.70 | $21.45 | 936,500 | — | — |
| 2023-05-08 | $17.09 | $21.95 | 1,503,000 | — | — |
| 2023-05-05 | $17.09 | $21.95 | 1,004,700 | — | — |
| 2023-05-04 | $16.73 | $21.49 | 2,625,400 | — | — |
| 2023-05-03 | $17.02 | $21.86 | 1,979,000 | — | — |
| 2023-05-02 | $16.87 | $21.67 | 1,815,600 | — | — |
| 2023-05-01 | $18.21 | $23.39 | 1,225,800 | — | — |
| 2023-04-28 | $19.11 | $24.54 | 1,032,300 | — | — |
| 2023-04-27 | $19.38 | $24.89 | 998,200 | — | — |
| 2023-04-26 | $18.85 | $24.21 | 1,096,100 | — | — |
| 2023-04-25 | $18.99 | $24.39 | 1,004,800 | — | — |
| 2023-04-24 | $19.82 | $25.45 | 616,800 | — | — |
| 2023-04-21 | $19.75 | $25.36 | 666,700 | — | — |
| 2023-04-20 | $20.05 | $25.75 | 717,100 | — | — |
| 2023-04-19 | $20.30 | $26.07 | 755,500 | — | — |
| 2023-04-18 | $19.72 | $25.33 | 1,151,200 | — | — |
| 2023-04-17 | $20.63 | $26.49 | 691,600 | — | — |
| 2023-04-14 | $20.31 | $26.08 | 774,800 | — | — |
| 2023-04-13 | $20.50 | $26.33 | 556,400 | — | — |
| 2023-04-12 | $20.34 | $26.12 | 845,700 | — | — |
| 2023-04-11 | $20.46 | $26.28 | 1,091,400 | — | — |
| 2023-04-10 | $20.05 | $25.75 | 942,700 | — | — |
| 2023-04-06 | $20.22 | $25.97 | 871,700 | — | — |
| 2023-04-05 | $20.15 | $25.88 | 1,059,000 | — | — |
| 2023-04-04 | $20.35 | $26.14 | 1,254,600 | — | — |
| 2023-04-03 | $20.54 | $26.38 | 1,198,300 | — | — |
| 2023-03-31 | $20.63 | $26.49 | 920,000 | — | — |
| 2023-03-30 | $20.43 | $26.24 | 819,800 | — | — |
| 2023-03-29 | $21.00 | $26.97 | 693,200 | — | — |
| 2023-03-28 | $21.23 | $27.27 | 612,300 | — | — |
| 2023-03-27 | $20.94 | $26.89 | 757,400 | — | — |
| 2023-03-24 | $20.87 | $26.80 | 838,200 | — | — |
| 2023-03-23 | $20.54 | $26.38 | 1,359,700 | — | — |
| 2023-03-22 | $20.98 | $26.94 | 882,000 | — | — |
| 2023-03-21 | $22.35 | $28.70 | 1,059,600 | — | — |
| 2023-03-20 | $21.23 | $27.27 | 1,599,300 | — | — |
| 2023-03-17 | $21.14 | $27.15 | 2,978,200 | — | — |
| 2023-03-16 | $21.67 | $27.83 | 2,031,300 | — | — |
| 2023-03-15 | $20.94 | $26.89 | 2,310,700 | — | — |
| 2023-03-14 | $21.17 | $27.19 | 1,780,600 | — | — |
| 2023-03-13 | $20.19 | $25.93 | 3,445,600 | — | — |
| 2023-03-10 | $23.03 | $29.58 | 1,906,700 | — | — |
| 2023-03-09 | $23.86 | $30.64 | 733,800 | — | — |
| 2023-03-08 | $25.48 | $32.72 | 417,800 | — | — |
| 2023-03-07 | $25.64 | $32.93 | 446,000 | — | — |
| 2023-03-06 | $26.16 | $33.60 | 1,023,400 | — | — |
| 2023-03-03 | $26.73 | $34.33 | 453,000 | — | — |
| 2023-03-02 | $26.33 | $33.82 | 446,700 | — | — |
| 2023-03-01 | $27.39 | $35.18 | 458,800 | — | — |
| 2023-02-28 | $27.35 | $35.13 | 578,000 | — | — |
| 2023-02-27 | $27.31 | $35.07 | 535,200 | — | — |
| 2023-02-24 | $27.12 | $34.83 | 450,300 | — | — |
| 2023-02-23 | $26.80 | $34.42 | 288,100 | — | — |
| 2023-02-22 | $26.72 | $34.32 | 476,700 | — | — |
| 2023-02-21 | $26.73 | $34.33 | 410,400 | — | — |
| 2023-02-17 | $27.05 | $34.74 | 350,200 | — | — |
| 2023-02-16 | $26.82 | $34.44 | 271,600 | — | — |
| 2023-02-15 | $27.45 | $34.92 | 303,500 | — | — |
| 2023-02-14 | $27.10 | $34.47 | 253,400 | — | — |
| 2023-02-13 | $27.35 | $34.79 | 240,200 | — | — |
| 2023-02-10 | $27.09 | $34.46 | 348,900 | — | — |
| 2023-02-09 | $27.23 | $34.64 | 292,700 | — | — |
| 2023-02-08 | $27.44 | $34.91 | 356,700 | — | — |
| 2023-02-07 | $27.78 | $35.34 | 454,000 | — | — |
| 2023-02-06 | $27.50 | $34.98 | 450,300 | — | — |
| 2023-02-03 | $27.84 | $35.42 | 972,200 | — | — |
| 2023-02-02 | $27.79 | $35.35 | 574,000 | — | — |
| 2023-02-01 | $27.44 | $34.91 | 550,700 | — | — |
| 2023-01-31 | $27.44 | $34.91 | 686,200 | — | — |
| 2023-01-30 | $26.90 | $34.22 | 770,400 | — | — |
| 2023-01-27 | $26.75 | $34.03 | 971,900 | — | — |
| 2023-01-26 | $25.44 | $32.36 | 782,600 | — | — |
| 2023-01-25 | $25.43 | $32.35 | 354,000 | — | — |
| 2023-01-24 | $25.37 | $32.27 | 343,800 | — | — |
| 2023-01-23 | $25.75 | $32.76 | 454,700 | — | — |
| 2023-01-20 | $25.90 | $32.95 | 545,300 | — | — |
| 2023-01-19 | $25.46 | $32.39 | 451,500 | — | — |
| 2023-01-18 | $25.64 | $32.62 | 611,500 | — | — |
| 2023-01-17 | $26.75 | $34.03 | 514,200 | — | — |
| 2023-01-13 | $27.05 | $34.41 | 487,700 | — | — |
| 2023-01-12 | $27.21 | $34.61 | 529,000 | — | — |
| 2023-01-11 | $26.56 | $33.79 | 347,800 | — | — |
| 2023-01-10 | $26.36 | $33.53 | 455,200 | — | — |
| 2023-01-09 | $26.28 | $33.43 | 490,700 | — | — |
| 2023-01-06 | $26.48 | $33.69 | 356,600 | — | — |
| 2023-01-05 | $25.83 | $32.86 | 714,200 | — | — |
| 2023-01-04 | $25.95 | $33.01 | 514,000 | — | — |
| 2023-01-03 | $26.06 | $33.15 | 535,700 | — | — |