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
- 2006-01-30 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 | $24.80 | $43.41 | 33,600 | — | — |
| 2023-12-28 | $26.62 | $46.60 | 20,700 | — | — |
| 2023-12-27 | $27.61 | $47.94 | 17,900 | — | — |
| 2023-12-26 | $27.17 | $47.18 | 24,100 | — | — |
| 2023-12-22 | $26.03 | $45.20 | 20,700 | — | — |
| 2023-12-21 | $25.40 | $44.11 | 16,300 | — | — |
| 2023-12-20 | $24.95 | $43.33 | 25,600 | — | — |
| 2023-12-19 | $24.50 | $42.54 | 24,000 | — | — |
| 2023-12-18 | $23.42 | $40.67 | 30,300 | — | — |
| 2023-12-15 | $23.95 | $41.59 | 80,100 | — | — |
| 2023-12-14 | $22.32 | $38.76 | 34,500 | — | — |
| 2023-12-13 | $22.53 | $39.12 | 51,100 | — | — |
| 2023-12-12 | $21.48 | $37.30 | 36,900 | — | — |
| 2023-12-11 | $21.52 | $37.37 | 32,500 | — | — |
| 2023-12-08 | $21.98 | $38.17 | 16,400 | — | — |
| 2023-12-07 | $21.68 | $37.65 | 14,600 | — | — |
| 2023-12-06 | $21.57 | $37.46 | 18,900 | — | — |
| 2023-12-05 | $20.77 | $36.07 | 6,500 | — | — |
| 2023-12-04 | $20.99 | $36.45 | 7,800 | — | — |
| 2023-12-01 | $20.48 | $35.56 | 23,200 | — | — |
| 2023-11-30 | $19.50 | $33.86 | 11,400 | — | — |
| 2023-11-29 | $20.10 | $34.90 | 18,200 | — | — |
| 2023-11-28 | $19.00 | $32.99 | 15,600 | — | — |
| 2023-11-27 | $19.67 | $34.16 | 12,100 | — | — |
| 2023-11-24 | $19.25 | $33.43 | 5,000 | — | — |
| 2023-11-22 | $19.07 | $33.12 | 10,500 | — | — |
| 2023-11-21 | $18.43 | $32.00 | 26,800 | — | — |
| 2023-11-20 | $19.47 | $33.81 | 7,400 | — | — |
| 2023-11-17 | $19.87 | $34.50 | 18,200 | — | — |
| 2023-11-16 | $19.25 | $33.43 | 10,800 | — | — |
| 2023-11-15 | $19.87 | $34.50 | 16,500 | — | — |
| 2023-11-14 | $19.99 | $34.71 | 37,200 | — | — |
| 2023-11-13 | $17.78 | $30.88 | 14,500 | — | — |
| 2023-11-10 | $18.09 | $31.41 | 16,300 | — | — |
| 2023-11-09 | $17.72 | $30.77 | 6,000 | — | — |
| 2023-11-08 | $17.71 | $30.75 | 13,600 | — | — |
| 2023-11-07 | $18.40 | $31.95 | 20,800 | — | — |
| 2023-11-06 | $18.10 | $31.43 | 11,800 | — | — |
| 2023-11-03 | $18.83 | $32.70 | 24,200 | — | — |
| 2023-11-02 | $17.77 | $30.86 | 16,200 | — | — |
| 2023-11-01 | $17.15 | $29.78 | 8,300 | — | — |
| 2023-10-31 | $17.42 | $30.25 | 17,000 | — | — |
| 2023-10-30 | $16.98 | $29.49 | 20,000 | — | — |
| 2023-10-27 | $17.46 | $30.32 | 12,700 | — | — |
| 2023-10-26 | $18.25 | $31.69 | 14,100 | — | — |
| 2023-10-25 | $17.48 | $30.35 | 13,000 | — | — |
| 2023-10-24 | $17.27 | $29.99 | 13,500 | — | — |
| 2023-10-23 | $17.54 | $30.46 | 26,100 | — | — |
| 2023-10-20 | $17.72 | $30.77 | 29,300 | — | — |
| 2023-10-19 | $17.21 | $29.89 | 13,800 | — | — |
| 2023-10-18 | $17.51 | $30.41 | 12,000 | — | — |
| 2023-10-17 | $17.49 | $30.37 | 23,100 | — | — |
| 2023-10-16 | $17.17 | $29.82 | 17,300 | — | — |
| 2023-10-13 | $17.22 | $29.90 | 9,100 | — | — |
| 2023-10-12 | $17.37 | $30.16 | 7,600 | — | — |
| 2023-10-11 | $17.55 | $30.48 | 8,100 | — | — |
| 2023-10-10 | $17.40 | $30.22 | 16,900 | — | — |
| 2023-10-09 | $17.43 | $30.27 | 13,500 | — | — |
| 2023-10-06 | $17.59 | $30.55 | 10,000 | — | — |
| 2023-10-05 | $17.69 | $30.72 | 17,400 | — | — |
| 2023-10-04 | $17.51 | $30.04 | 13,800 | — | — |
| 2023-10-03 | $17.31 | $29.70 | 11,500 | — | — |
| 2023-10-02 | $17.47 | $29.97 | 23,000 | — | — |
| 2023-09-29 | $17.53 | $30.08 | 13,000 | — | — |
| 2023-09-28 | $17.71 | $30.38 | 10,100 | — | — |
| 2023-09-27 | $17.66 | $30.30 | 11,200 | — | — |
| 2023-09-26 | $17.60 | $30.20 | 20,000 | — | — |
| 2023-09-25 | $17.35 | $29.77 | 27,200 | — | — |
| 2023-09-22 | $17.43 | $29.90 | 13,300 | — | — |
| 2023-09-21 | $17.50 | $30.02 | 12,800 | — | — |
| 2023-09-20 | $17.71 | $30.38 | 10,200 | — | — |
| 2023-09-19 | $17.80 | $30.54 | 9,100 | — | — |
| 2023-09-18 | $17.97 | $30.83 | 31,200 | — | — |
| 2023-09-15 | $18.38 | $31.53 | 97,300 | — | — |
| 2023-09-14 | $18.98 | $32.56 | 13,000 | — | — |
| 2023-09-13 | $18.16 | $31.16 | 10,900 | — | — |
| 2023-09-12 | $18.58 | $31.88 | 12,900 | — | — |
| 2023-09-11 | $18.24 | $31.29 | 15,600 | — | — |
| 2023-09-08 | $18.65 | $32.00 | 9,700 | — | — |
| 2023-09-07 | $18.16 | $31.16 | 54,400 | — | — |
| 2023-09-06 | $18.45 | $31.65 | 13,300 | — | — |
| 2023-09-05 | $18.98 | $32.56 | 11,800 | — | — |
| 2023-09-01 | $19.92 | $34.18 | 9,300 | — | — |
| 2023-08-31 | $19.10 | $32.77 | 30,300 | — | — |
| 2023-08-30 | $18.87 | $32.37 | 28,000 | — | — |
| 2023-08-29 | $18.80 | $32.25 | 12,400 | — | — |
| 2023-08-28 | $18.42 | $31.60 | 11,000 | — | — |
| 2023-08-25 | $18.31 | $31.41 | 10,100 | — | — |
| 2023-08-24 | $18.20 | $31.23 | 17,400 | — | — |
| 2023-08-23 | $18.49 | $31.72 | 10,100 | — | — |
| 2023-08-22 | $18.68 | $32.05 | 13,500 | — | — |
| 2023-08-21 | $19.26 | $33.04 | 17,500 | — | — |
| 2023-08-18 | $19.21 | $32.96 | 51,500 | — | — |
| 2023-08-17 | $20.20 | $34.66 | 10,400 | — | — |
| 2023-08-16 | $19.79 | $33.95 | 11,800 | — | — |
| 2023-08-15 | $19.60 | $33.63 | 12,600 | — | — |
| 2023-08-14 | $20.30 | $34.83 | 8,200 | — | — |
| 2023-08-11 | $20.54 | $35.24 | 38,600 | — | — |
| 2023-08-10 | $20.95 | $35.94 | 12,200 | — | — |
| 2023-08-09 | $20.94 | $35.93 | 9,000 | — | — |
| 2023-08-08 | $21.49 | $36.87 | 18,200 | — | — |
| 2023-08-07 | $20.85 | $35.77 | 12,500 | — | — |
| 2023-08-04 | $21.08 | $36.17 | 9,200 | — | — |
| 2023-08-03 | $21.58 | $37.02 | 15,300 | — | — |
| 2023-08-02 | $21.68 | $37.20 | 16,600 | — | — |
| 2023-08-01 | $21.30 | $36.54 | 10,900 | — | — |
| 2023-07-31 | $21.32 | $36.58 | 18,000 | — | — |
| 2023-07-28 | $22.58 | $38.74 | 14,800 | — | — |
| 2023-07-27 | $23.18 | $39.77 | 14,700 | — | — |
| 2023-07-26 | $24.67 | $42.33 | 19,400 | — | — |
| 2023-07-25 | $23.65 | $40.58 | 14,400 | — | — |
| 2023-07-24 | $24.16 | $41.45 | 11,700 | — | — |
| 2023-07-21 | $23.90 | $41.00 | 22,900 | — | — |
| 2023-07-20 | $24.75 | $42.46 | 21,300 | — | — |
| 2023-07-19 | $24.11 | $41.36 | 31,700 | — | — |
| 2023-07-18 | $23.07 | $39.58 | 18,300 | — | — |
| 2023-07-17 | $22.28 | $38.23 | 15,900 | — | — |
| 2023-07-14 | $22.41 | $38.45 | 11,800 | — | — |
| 2023-07-13 | $22.75 | $39.03 | 7,800 | — | — |
| 2023-07-12 | $22.41 | $38.45 | 17,000 | — | — |
| 2023-07-11 | $22.00 | $37.74 | 11,100 | — | — |
| 2023-07-10 | $22.15 | $38.00 | 17,100 | — | — |
| 2023-07-07 | $22.03 | $37.80 | 40,600 | — | — |
| 2023-07-06 | $21.34 | $36.61 | 12,900 | — | — |
| 2023-07-05 | $22.62 | $38.45 | 23,500 | — | — |
| 2023-07-03 | $23.04 | $39.16 | 6,000 | — | — |
| 2023-06-30 | $22.51 | $38.26 | 16,800 | — | — |
| 2023-06-29 | $22.90 | $38.92 | 14,800 | — | — |
| 2023-06-28 | $22.64 | $38.48 | 15,100 | — | — |
| 2023-06-27 | $23.49 | $39.93 | 28,900 | — | — |
| 2023-06-26 | $23.30 | $39.60 | 24,200 | — | — |
| 2023-06-23 | $22.84 | $38.82 | 276,700 | — | — |
| 2023-06-22 | $22.45 | $38.16 | 19,700 | — | — |
| 2023-06-21 | $23.84 | $40.52 | 17,800 | — | — |
| 2023-06-20 | $23.84 | $40.52 | 14,300 | — | — |
| 2023-06-16 | $22.67 | $38.53 | 36,500 | — | — |
| 2023-06-15 | $22.76 | $38.69 | 19,700 | — | — |
| 2023-06-14 | $22.26 | $37.84 | 17,100 | — | — |
| 2023-06-13 | $23.26 | $39.54 | 19,900 | — | — |
| 2023-06-12 | $22.63 | $38.47 | 22,300 | — | — |
| 2023-06-09 | $24.49 | $41.63 | 12,500 | — | — |
| 2023-06-08 | $24.77 | $42.10 | 17,400 | — | — |
| 2023-06-07 | $25.02 | $42.53 | 39,200 | — | — |
| 2023-06-06 | $23.93 | $40.67 | 25,800 | — | — |
| 2023-06-05 | $22.19 | $37.72 | 13,900 | — | — |
| 2023-06-02 | $22.62 | $38.45 | 22,000 | — | — |
| 2023-06-01 | $20.02 | $34.03 | 15,800 | — | — |
| 2023-05-31 | $19.89 | $33.81 | 24,200 | — | — |
| 2023-05-30 | $20.50 | $34.84 | 9,500 | — | — |
| 2023-05-26 | $20.75 | $35.27 | 8,700 | — | — |
| 2023-05-25 | $21.66 | $36.82 | 8,600 | — | — |
| 2023-05-24 | $21.50 | $36.54 | 12,600 | — | — |
| 2023-05-23 | $22.24 | $37.80 | 15,900 | — | — |
| 2023-05-22 | $21.50 | $36.54 | 18,400 | — | — |
| 2023-05-19 | $20.62 | $35.05 | 16,900 | — | — |
| 2023-05-18 | $20.43 | $34.73 | 19,700 | — | — |
| 2023-05-17 | $19.19 | $32.62 | 36,600 | — | — |
| 2023-05-16 | $18.00 | $30.60 | 27,500 | — | — |
| 2023-05-15 | $18.49 | $31.43 | 29,200 | — | — |
| 2023-05-12 | $18.00 | $30.60 | 13,100 | — | — |
| 2023-05-11 | $18.31 | $31.12 | 32,700 | — | — |
| 2023-05-10 | $19.08 | $32.43 | 10,500 | — | — |
| 2023-05-09 | $19.30 | $32.81 | 7,600 | — | — |
| 2023-05-08 | $19.84 | $33.72 | 24,800 | — | — |
| 2023-05-05 | $20.75 | $35.27 | 11,600 | — | — |
| 2023-05-04 | $20.26 | $34.44 | 15,600 | — | — |
| 2023-05-03 | $20.80 | $35.35 | 20,000 | — | — |
| 2023-05-02 | $21.23 | $36.09 | 22,500 | — | — |
| 2023-05-01 | $21.81 | $37.07 | 14,500 | — | — |
| 2023-04-28 | $22.80 | $38.75 | 8,600 | — | — |
| 2023-04-27 | $22.85 | $38.84 | 11,100 | — | — |
| 2023-04-26 | $22.33 | $37.96 | 14,000 | — | — |
| 2023-04-25 | $21.79 | $37.04 | 10,700 | — | — |
| 2023-04-24 | $22.43 | $38.13 | 9,400 | — | — |
| 2023-04-21 | $22.60 | $38.41 | 21,200 | — | — |
| 2023-04-20 | $23.67 | $40.23 | 15,600 | — | — |
| 2023-04-19 | $22.93 | $38.98 | 11,600 | — | — |
| 2023-04-18 | $22.63 | $38.47 | 9,400 | — | — |
| 2023-04-17 | $22.67 | $38.53 | 8,700 | — | — |
| 2023-04-14 | $22.38 | $38.04 | 11,400 | — | — |
| 2023-04-13 | $22.91 | $38.94 | 18,900 | — | — |
| 2023-04-12 | $23.04 | $39.16 | 14,100 | — | — |
| 2023-04-11 | $23.07 | $39.21 | 10,200 | — | — |
| 2023-04-10 | $23.15 | $39.35 | 24,800 | — | — |
| 2023-04-06 | $23.10 | $39.26 | 9,200 | — | — |
| 2023-04-05 | $23.40 | $39.77 | 16,300 | — | — |
| 2023-04-04 | $22.89 | $38.91 | 12,700 | — | — |
| 2023-04-03 | $23.67 | $40.23 | 13,500 | — | — |
| 2023-03-31 | $24.32 | $41.34 | 21,100 | — | — |
| 2023-03-30 | $24.37 | $41.42 | 11,400 | — | — |
| 2023-03-29 | $25.93 | $43.72 | 21,800 | — | — |
| 2023-03-28 | $25.88 | $43.63 | 26,200 | — | — |
| 2023-03-27 | $25.07 | $42.27 | 21,100 | — | — |
| 2023-03-24 | $25.42 | $42.86 | 21,100 | — | — |
| 2023-03-23 | $24.37 | $41.09 | 31,800 | — | — |
| 2023-03-22 | $23.65 | $39.87 | 20,100 | — | — |
| 2023-03-21 | $24.54 | $41.37 | 12,300 | — | — |
| 2023-03-20 | $23.50 | $39.62 | 17,100 | — | — |
| 2023-03-17 | $23.28 | $39.25 | 70,300 | — | — |
| 2023-03-16 | $23.78 | $40.09 | 27,100 | — | — |
| 2023-03-15 | $22.31 | $37.61 | 16,900 | — | — |
| 2023-03-14 | $22.77 | $38.39 | 40,500 | — | — |
| 2023-03-13 | $21.72 | $36.62 | 17,900 | — | — |
| 2023-03-10 | $22.68 | $38.24 | 29,500 | — | — |
| 2023-03-09 | $23.01 | $38.79 | 15,600 | — | — |
| 2023-03-08 | $24.13 | $40.68 | 8,900 | — | — |
| 2023-03-07 | $24.10 | $40.63 | 9,800 | — | — |
| 2023-03-06 | $24.68 | $41.61 | 21,800 | — | — |
| 2023-03-03 | $25.36 | $42.76 | 11,300 | — | — |
| 2023-03-02 | $25.80 | $43.50 | 26,200 | — | — |
| 2023-03-01 | $25.86 | $43.60 | 11,300 | — | — |
| 2023-02-28 | $25.90 | $43.67 | 25,100 | — | — |
| 2023-02-27 | $25.10 | $42.32 | 35,700 | — | — |
| 2023-02-24 | $25.30 | $42.66 | 35,000 | — | — |
| 2023-02-23 | $26.60 | $44.85 | 27,100 | — | — |
| 2023-02-22 | $26.27 | $44.29 | 17,400 | — | — |
| 2023-02-21 | $26.53 | $44.73 | 16,200 | — | — |
| 2023-02-17 | $26.99 | $45.50 | 19,900 | — | — |
| 2023-02-16 | $26.93 | $45.40 | 8,900 | — | — |
| 2023-02-15 | $27.26 | $45.96 | 16,800 | — | — |
| 2023-02-14 | $26.79 | $45.17 | 31,100 | — | — |
| 2023-02-13 | $27.72 | $46.74 | 29,000 | — | — |
| 2023-02-10 | $27.18 | $45.83 | 18,800 | — | — |
| 2023-02-09 | $27.10 | $45.69 | 34,800 | — | — |
| 2023-02-08 | $29.50 | $49.74 | 22,900 | — | — |
| 2023-02-07 | $29.55 | $49.82 | 15,500 | — | — |
| 2023-02-06 | $28.96 | $48.83 | 15,600 | — | — |
| 2023-02-03 | $29.05 | $48.98 | 14,600 | — | — |
| 2023-02-02 | $29.31 | $49.42 | 26,600 | — | — |
| 2023-02-01 | $28.08 | $47.34 | 68,700 | — | — |
| 2023-01-31 | $28.45 | $47.97 | 20,700 | — | — |
| 2023-01-30 | $27.86 | $46.97 | 14,200 | — | — |
| 2023-01-27 | $27.62 | $46.57 | 6,300 | — | — |
| 2023-01-26 | $28.14 | $47.44 | 10,000 | — | — |
| 2023-01-25 | $28.44 | $47.95 | 9,000 | — | — |
| 2023-01-24 | $28.39 | $47.87 | 11,900 | — | — |
| 2023-01-23 | $28.27 | $47.66 | 15,200 | — | — |
| 2023-01-20 | $28.09 | $47.36 | 21,300 | — | — |
| 2023-01-19 | $27.76 | $46.80 | 21,700 | — | — |
| 2023-01-18 | $27.33 | $46.08 | 10,700 | — | — |
| 2023-01-17 | $27.71 | $46.72 | 7,600 | — | — |
| 2023-01-13 | $27.50 | $46.36 | 12,600 | — | — |
| 2023-01-12 | $26.83 | $45.23 | 11,100 | — | — |
| 2023-01-11 | $26.66 | $44.95 | 8,500 | — | — |
| 2023-01-10 | $27.34 | $46.09 | 8,800 | — | — |
| 2023-01-09 | $27.04 | $45.59 | 8,500 | — | — |
| 2023-01-06 | $27.42 | $46.23 | 11,000 | — | — |
| 2023-01-05 | $26.37 | $44.46 | 7,600 | — | — |
| 2023-01-04 | $26.32 | $44.38 | 15,800 | — | — |
| 2023-01-03 | $26.15 | $44.09 | 15,100 | — | — |