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
- 2021-05-04 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 | $26.18 | $28.04 | 10,700 | — | — |
| 2023-12-28 | $26.91 | $28.82 | 13,300 | — | — |
| 2023-12-27 | $27.43 | $29.38 | 12,500 | — | — |
| 2023-12-26 | $26.68 | $28.57 | 24,000 | — | — |
| 2023-12-22 | $25.91 | $27.75 | 19,400 | — | — |
| 2023-12-21 | $25.19 | $26.98 | 17,600 | — | — |
| 2023-12-20 | $25.14 | $26.92 | 65,100 | — | — |
| 2023-12-19 | $25.50 | $27.31 | 35,100 | — | — |
| 2023-12-18 | $25.11 | $26.89 | 25,700 | — | — |
| 2023-12-15 | $25.43 | $27.23 | 85,800 | — | — |
| 2023-12-14 | $25.43 | $27.23 | 69,600 | — | — |
| 2023-12-13 | $24.91 | $26.68 | 109,400 | — | — |
| 2023-12-12 | $23.65 | $25.33 | 15,800 | — | — |
| 2023-12-11 | $23.99 | $25.69 | 10,600 | — | — |
| 2023-12-08 | $23.89 | $25.59 | 17,800 | — | — |
| 2023-12-07 | $23.89 | $25.59 | 24,700 | — | — |
| 2023-12-06 | $23.30 | $24.95 | 16,900 | — | — |
| 2023-12-05 | $23.10 | $24.74 | 15,200 | — | — |
| 2023-12-04 | $23.78 | $25.47 | 17,200 | — | — |
| 2023-12-01 | $23.78 | $25.47 | 19,200 | — | — |
| 2023-11-30 | $22.85 | $24.47 | 13,700 | — | — |
| 2023-11-29 | $22.87 | $24.49 | 14,900 | — | — |
| 2023-11-28 | $22.24 | $23.82 | 9,600 | — | — |
| 2023-11-27 | $22.24 | $23.82 | 6,300 | — | — |
| 2023-11-24 | $22.75 | $24.36 | 7,600 | — | — |
| 2023-11-22 | $22.55 | $24.15 | 12,900 | — | — |
| 2023-11-21 | $22.27 | $23.85 | 10,500 | — | — |
| 2023-11-20 | $22.53 | $24.13 | 20,600 | — | — |
| 2023-11-17 | $22.63 | $24.24 | 16,900 | — | — |
| 2023-11-16 | $22.51 | $24.11 | 11,600 | — | — |
| 2023-11-15 | $22.63 | $24.24 | 12,600 | — | — |
| 2023-11-14 | $22.83 | $24.45 | 33,800 | — | — |
| 2023-11-13 | $21.20 | $22.70 | 16,700 | — | — |
| 2023-11-10 | $21.22 | $22.73 | 24,900 | — | — |
| 2023-11-09 | $20.80 | $22.28 | 35,400 | — | — |
| 2023-11-08 | $20.29 | $21.73 | 13,700 | — | — |
| 2023-11-07 | $20.47 | $21.92 | 16,900 | — | — |
| 2023-11-06 | $20.45 | $21.90 | 22,000 | — | — |
| 2023-11-03 | $20.59 | $22.05 | 51,500 | — | — |
| 2023-11-02 | $19.65 | $20.83 | 42,900 | — | — |
| 2023-11-01 | $19.01 | $20.15 | 18,100 | — | — |
| 2023-10-31 | $19.47 | $20.64 | 9,200 | — | — |
| 2023-10-30 | $19.60 | $20.78 | 34,000 | — | — |
| 2023-10-27 | $18.95 | $20.09 | 19,000 | — | — |
| 2023-10-26 | $19.01 | $20.15 | 38,600 | — | — |
| 2023-10-25 | $18.58 | $19.70 | 30,200 | — | — |
| 2023-10-24 | $18.94 | $20.08 | 10,800 | — | — |
| 2023-10-23 | $18.71 | $19.83 | 13,100 | — | — |
| 2023-10-20 | $18.88 | $20.01 | 18,400 | — | — |
| 2023-10-19 | $19.17 | $20.32 | 15,100 | — | — |
| 2023-10-18 | $19.32 | $20.48 | 15,900 | — | — |
| 2023-10-17 | $19.69 | $20.87 | 76,700 | — | — |
| 2023-10-16 | $19.60 | $20.78 | 26,900 | — | — |
| 2023-10-13 | $19.46 | $20.63 | 22,500 | — | — |
| 2023-10-12 | $19.79 | $20.98 | 9,200 | — | — |
| 2023-10-11 | $20.00 | $21.20 | 14,600 | — | — |
| 2023-10-10 | $19.98 | $21.18 | 13,000 | — | — |
| 2023-10-09 | $19.98 | $21.18 | 11,700 | — | — |
| 2023-10-06 | $19.99 | $21.19 | 10,100 | — | — |
| 2023-10-05 | $19.98 | $21.18 | 18,000 | — | — |
| 2023-10-04 | $19.64 | $20.82 | 18,200 | — | — |
| 2023-10-03 | $19.50 | $20.67 | 6,100 | — | — |
| 2023-10-02 | $19.65 | $20.83 | 8,100 | — | — |
| 2023-09-29 | $20.06 | $21.26 | 22,000 | — | — |
| 2023-09-28 | $20.15 | $21.36 | 8,100 | — | — |
| 2023-09-27 | $19.90 | $21.10 | 10,000 | — | — |
| 2023-09-26 | $20.06 | $21.26 | 10,900 | — | — |
| 2023-09-25 | $20.34 | $21.56 | 8,900 | — | — |
| 2023-09-22 | $19.91 | $21.11 | 14,300 | — | — |
| 2023-09-21 | $19.99 | $21.19 | 12,800 | — | — |
| 2023-09-20 | $20.35 | $21.57 | 11,000 | — | — |
| 2023-09-19 | $20.28 | $21.50 | 16,100 | — | — |
| 2023-09-18 | $20.50 | $21.73 | 10,500 | — | — |
| 2023-09-15 | $20.41 | $21.64 | 58,000 | — | — |
| 2023-09-14 | $20.99 | $22.25 | 16,200 | — | — |
| 2023-09-13 | $20.95 | $22.21 | 16,900 | — | — |
| 2023-09-12 | $21.44 | $22.73 | 13,300 | — | — |
| 2023-09-11 | $21.19 | $22.46 | 12,900 | — | — |
| 2023-09-08 | $21.07 | $22.34 | 20,300 | — | — |
| 2023-09-07 | $21.05 | $22.31 | 66,500 | — | — |
| 2023-09-06 | $21.49 | $22.78 | 22,600 | — | — |
| 2023-09-05 | $22.03 | $23.35 | 20,000 | — | — |
| 2023-09-01 | $22.17 | $23.50 | 11,200 | — | — |
| 2023-08-31 | $21.86 | $23.17 | 24,100 | — | — |
| 2023-08-30 | $22.01 | $23.33 | 16,400 | — | — |
| 2023-08-29 | $22.26 | $23.60 | 15,500 | — | — |
| 2023-08-28 | $22.08 | $23.41 | 16,200 | — | — |
| 2023-08-25 | $22.12 | $23.45 | 5,400 | — | — |
| 2023-08-24 | $22.27 | $23.61 | 13,400 | — | — |
| 2023-08-23 | $22.50 | $23.85 | 13,100 | — | — |
| 2023-08-22 | $22.00 | $23.32 | 22,200 | — | — |
| 2023-08-21 | $22.57 | $23.93 | 17,900 | — | — |
| 2023-08-18 | $22.50 | $23.85 | 52,600 | — | — |
| 2023-08-17 | $22.29 | $23.63 | 8,900 | — | — |
| 2023-08-16 | $22.26 | $23.60 | 5,800 | — | — |
| 2023-08-15 | $22.79 | $24.16 | 9,200 | — | — |
| 2023-08-14 | $22.91 | $24.29 | 13,000 | — | — |
| 2023-08-11 | $23.19 | $24.58 | 9,700 | — | — |
| 2023-08-10 | $23.18 | $24.57 | 14,600 | — | — |
| 2023-08-09 | $23.71 | $25.13 | 21,700 | — | — |
| 2023-08-08 | $24.00 | $25.44 | 23,700 | — | — |
| 2023-08-07 | $24.00 | $25.44 | 29,400 | — | — |
| 2023-08-04 | $23.93 | $25.37 | 12,500 | — | — |
| 2023-08-03 | $24.27 | $25.52 | 17,800 | — | — |
| 2023-08-02 | $24.41 | $25.66 | 22,100 | — | — |
| 2023-08-01 | $24.64 | $25.90 | 31,300 | — | — |
| 2023-07-31 | $24.68 | $25.95 | 16,800 | — | — |
| 2023-07-28 | $25.00 | $26.28 | 11,000 | — | — |
| 2023-07-27 | $24.95 | $26.23 | 25,700 | — | — |
| 2023-07-26 | $25.12 | $26.41 | 22,200 | — | — |
| 2023-07-25 | $24.38 | $25.63 | 12,000 | — | — |
| 2023-07-24 | $23.81 | $25.03 | 32,700 | — | — |
| 2023-07-21 | $23.77 | $24.99 | 32,100 | — | — |
| 2023-07-20 | $24.04 | $25.27 | 31,600 | — | — |
| 2023-07-19 | $24.05 | $25.28 | 20,400 | — | — |
| 2023-07-18 | $23.45 | $24.65 | 41,900 | — | — |
| 2023-07-17 | $22.71 | $23.88 | 20,500 | — | — |
| 2023-07-14 | $22.18 | $23.32 | 19,100 | — | — |
| 2023-07-13 | $22.80 | $23.97 | 18,300 | — | — |
| 2023-07-12 | $22.60 | $23.76 | 26,500 | — | — |
| 2023-07-11 | $22.06 | $23.19 | 17,300 | — | — |
| 2023-07-10 | $21.54 | $22.65 | 27,700 | — | — |
| 2023-07-07 | $22.06 | $23.19 | 37,900 | — | — |
| 2023-07-06 | $21.53 | $22.64 | 20,100 | — | — |
| 2023-07-05 | $22.11 | $23.24 | 39,900 | — | — |
| 2023-07-03 | $22.15 | $23.29 | 6,300 | — | — |
| 2023-06-30 | $22.37 | $23.52 | 20,200 | — | — |
| 2023-06-29 | $22.31 | $23.46 | 8,200 | — | — |
| 2023-06-28 | $21.78 | $22.90 | 26,200 | — | — |
| 2023-06-27 | $21.74 | $22.86 | 36,200 | — | — |
| 2023-06-26 | $22.06 | $23.19 | 47,700 | — | — |
| 2023-06-23 | $21.83 | $22.95 | 131,600 | — | — |
| 2023-06-22 | $21.30 | $22.39 | 8,600 | — | — |
| 2023-06-21 | $21.66 | $22.77 | 20,400 | — | — |
| 2023-06-20 | $21.67 | $22.78 | 41,600 | — | — |
| 2023-06-16 | $23.26 | $24.45 | 246,500 | — | — |
| 2023-06-15 | $22.47 | $23.62 | 36,300 | — | — |
| 2023-06-14 | $22.39 | $23.54 | 26,000 | — | — |
| 2023-06-13 | $22.72 | $23.89 | 41,800 | — | — |
| 2023-06-12 | $21.92 | $23.05 | 19,900 | — | — |
| 2023-06-09 | $21.88 | $23.00 | 12,500 | — | — |
| 2023-06-08 | $22.44 | $23.59 | 31,200 | — | — |
| 2023-06-07 | $22.47 | $23.62 | 70,700 | — | — |
| 2023-06-06 | $21.64 | $22.75 | 82,800 | — | — |
| 2023-06-05 | $19.99 | $21.02 | 42,900 | — | — |
| 2023-06-02 | $19.86 | $20.88 | 81,600 | — | — |
| 2023-06-01 | $19.45 | $20.45 | 34,000 | — | — |
| 2023-05-31 | $19.12 | $20.10 | 53,500 | — | — |
| 2023-05-30 | $19.39 | $20.39 | 25,500 | — | — |
| 2023-05-26 | $19.33 | $20.32 | 26,800 | — | — |
| 2023-05-25 | $19.29 | $20.28 | 10,500 | — | — |
| 2023-05-24 | $19.51 | $20.51 | 15,900 | — | — |
| 2023-05-23 | $20.00 | $21.03 | 50,500 | — | — |
| 2023-05-22 | $19.72 | $20.73 | 64,200 | — | — |
| 2023-05-19 | $19.09 | $20.07 | 27,300 | — | — |
| 2023-05-18 | $19.20 | $20.19 | 28,600 | — | — |
| 2023-05-17 | $19.20 | $20.19 | 68,800 | — | — |
| 2023-05-16 | $18.30 | $19.24 | 32,900 | — | — |
| 2023-05-15 | $18.22 | $19.16 | 34,100 | — | — |
| 2023-05-12 | $18.43 | $19.38 | 15,400 | — | — |
| 2023-05-11 | $18.21 | $19.14 | 26,900 | — | — |
| 2023-05-10 | $18.32 | $19.26 | 34,300 | — | — |
| 2023-05-09 | $18.23 | $19.17 | 11,600 | — | — |
| 2023-05-08 | $19.21 | $20.20 | 12,000 | — | — |
| 2023-05-05 | $19.33 | $20.32 | 32,900 | — | — |
| 2023-05-04 | $19.58 | $20.37 | 20,600 | — | — |
| 2023-05-03 | $20.40 | $21.23 | 24,100 | — | — |
| 2023-05-02 | $20.44 | $21.27 | 48,600 | — | — |
| 2023-05-01 | $21.04 | $21.89 | 21,600 | — | — |
| 2023-04-28 | $21.26 | $22.12 | 37,400 | — | — |
| 2023-04-27 | $20.99 | $21.84 | 49,100 | — | — |
| 2023-04-26 | $19.75 | $20.55 | 14,300 | — | — |
| 2023-04-25 | $19.80 | $20.60 | 30,000 | — | — |
| 2023-04-24 | $19.45 | $20.24 | 13,400 | — | — |
| 2023-04-21 | $19.70 | $20.50 | 28,200 | — | — |
| 2023-04-20 | $19.50 | $20.29 | 19,200 | — | — |
| 2023-04-19 | $19.45 | $20.24 | 43,100 | — | — |
| 2023-04-18 | $19.46 | $20.25 | 17,000 | — | — |
| 2023-04-17 | $19.61 | $20.41 | 14,500 | — | — |
| 2023-04-14 | $20.07 | $20.88 | 24,100 | — | — |
| 2023-04-13 | $20.21 | $21.03 | 21,100 | — | — |
| 2023-04-12 | $20.02 | $20.83 | 23,800 | — | — |
| 2023-04-11 | $19.88 | $20.69 | 20,000 | — | — |
| 2023-04-10 | $19.77 | $20.57 | 29,900 | — | — |
| 2023-04-06 | $19.54 | $20.33 | 21,100 | — | — |
| 2023-04-05 | $19.71 | $20.51 | 66,700 | — | — |
| 2023-04-04 | $19.41 | $20.20 | 30,000 | — | — |
| 2023-04-03 | $20.59 | $21.43 | 35,000 | — | — |
| 2023-03-31 | $21.34 | $22.21 | 89,300 | — | — |
| 2023-03-30 | $21.00 | $21.85 | 53,200 | — | — |
| 2023-03-29 | $21.50 | $22.37 | 32,000 | — | — |
| 2023-03-28 | $21.30 | $22.16 | 37,300 | — | — |
| 2023-03-27 | $21.15 | $22.01 | 105,800 | — | — |
| 2023-03-24 | $20.07 | $20.88 | 59,300 | — | — |
| 2023-03-23 | $19.09 | $19.86 | 63,400 | — | — |
| 2023-03-22 | $20.33 | $21.16 | 38,400 | — | — |
| 2023-03-21 | $20.90 | $21.75 | 156,700 | — | — |
| 2023-03-20 | $20.75 | $21.59 | 21,300 | — | — |
| 2023-03-17 | $20.98 | $21.83 | 95,100 | — | — |
| 2023-03-16 | $20.83 | $21.68 | 81,000 | — | — |
| 2023-03-15 | $21.12 | $21.98 | 90,200 | — | — |
| 2023-03-14 | $22.06 | $22.96 | 46,300 | — | — |
| 2023-03-13 | $22.04 | $22.93 | 64,500 | — | — |
| 2023-03-10 | $25.10 | $26.12 | 41,000 | — | — |
| 2023-03-09 | $25.60 | $26.64 | 17,400 | — | — |
| 2023-03-08 | $26.40 | $27.47 | 6,700 | — | — |
| 2023-03-07 | $26.93 | $28.02 | 6,500 | — | — |
| 2023-03-06 | $27.37 | $28.48 | 27,800 | — | — |
| 2023-03-03 | $27.54 | $28.66 | 30,800 | — | — |
| 2023-03-02 | $27.66 | $28.78 | 9,500 | — | — |
| 2023-03-01 | $27.57 | $28.69 | 29,300 | — | — |
| 2023-02-28 | $27.32 | $28.43 | 31,000 | — | — |
| 2023-02-27 | $27.58 | $28.70 | 27,700 | — | — |
| 2023-02-24 | $27.50 | $28.62 | 16,800 | — | — |
| 2023-02-23 | $28.40 | $29.55 | 16,300 | — | — |
| 2023-02-22 | $27.81 | $28.94 | 18,100 | — | — |
| 2023-02-21 | $28.15 | $29.29 | 10,900 | — | — |
| 2023-02-17 | $28.65 | $29.81 | 12,500 | — | — |
| 2023-02-16 | $28.64 | $29.80 | 4,800 | — | — |
| 2023-02-15 | $28.69 | $29.85 | 9,600 | — | — |
| 2023-02-14 | $28.21 | $29.36 | 7,500 | — | — |
| 2023-02-13 | $28.48 | $29.64 | 9,100 | — | — |
| 2023-02-10 | $28.25 | $29.40 | 11,500 | — | — |
| 2023-02-09 | $28.23 | $29.38 | 14,500 | — | — |
| 2023-02-08 | $28.39 | $29.54 | 11,600 | — | — |
| 2023-02-07 | $28.93 | $30.10 | 17,400 | — | — |
| 2023-02-06 | $28.30 | $29.45 | 8,000 | — | — |
| 2023-02-03 | $28.01 | $29.15 | 17,200 | — | — |
| 2023-02-02 | $28.52 | $29.52 | 20,900 | — | — |
| 2023-02-01 | $28.18 | $29.17 | 32,300 | — | — |
| 2023-01-31 | $26.96 | $27.91 | 16,200 | — | — |
| 2023-01-30 | $26.00 | $26.91 | 9,500 | — | — |
| 2023-01-27 | $26.64 | $27.58 | 15,600 | — | — |
| 2023-01-26 | $26.92 | $27.87 | 17,300 | — | — |
| 2023-01-25 | $27.74 | $28.71 | 10,500 | — | — |
| 2023-01-24 | $27.38 | $28.34 | 3,400 | — | — |
| 2023-01-23 | $27.89 | $28.87 | 10,700 | — | — |
| 2023-01-20 | $28.06 | $29.05 | 14,000 | — | — |
| 2023-01-19 | $27.10 | $28.05 | 11,900 | — | — |
| 2023-01-18 | $26.98 | $27.93 | 10,800 | — | — |
| 2023-01-17 | $27.12 | $28.07 | 8,100 | — | — |
| 2023-01-13 | $27.40 | $28.36 | 8,100 | — | — |
| 2023-01-12 | $26.86 | $27.80 | 22,600 | — | — |
| 2023-01-11 | $27.03 | $27.98 | 10,500 | — | — |
| 2023-01-10 | $26.95 | $27.90 | 23,300 | — | — |
| 2023-01-09 | $27.02 | $27.97 | 12,600 | — | — |
| 2023-01-06 | $27.30 | $28.26 | 12,600 | — | — |
| 2023-01-05 | $27.00 | $27.95 | 14,900 | — | — |
| 2023-01-04 | $27.58 | $28.55 | 13,800 | — | — |
| 2023-01-03 | $27.20 | $28.16 | 29,400 | — | — |