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
- 2002-08-02 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 | $21.40 | $145.51 | 135,550 | — | — |
| 2023-12-28 | $21.58 | $146.73 | 135,850 | — | — |
| 2023-12-27 | $21.48 | $146.05 | 125,000 | — | — |
| 2023-12-26 | $21.24 | $144.42 | 93,750 | — | — |
| 2023-12-22 | $21.08 | $143.33 | 112,350 | — | — |
| 2023-12-21 | $20.94 | $142.38 | 153,300 | — | — |
| 2023-12-20 | $20.84 | $141.70 | 110,700 | — | — |
| 2023-12-19 | $20.88 | $141.97 | 86,250 | — | — |
| 2023-12-18 | $20.84 | $141.70 | 121,850 | — | — |
| 2023-12-15 | $20.82 | $141.57 | 243,700 | — | — |
| 2023-12-14 | $21.20 | $143.02 | 214,500 | — | — |
| 2023-12-13 | $21.04 | $141.94 | 109,250 | — | — |
| 2023-12-12 | $20.80 | $140.32 | 92,700 | — | — |
| 2023-12-11 | $20.66 | $139.38 | 140,450 | — | — |
| 2023-12-08 | $20.82 | $140.46 | 114,650 | — | — |
| 2023-12-07 | $20.74 | $139.92 | 146,650 | — | — |
| 2023-12-06 | $20.58 | $138.84 | 113,450 | — | — |
| 2023-12-05 | $20.38 | $137.49 | 95,650 | — | — |
| 2023-12-04 | $20.54 | $138.57 | 119,200 | — | — |
| 2023-12-01 | $20.56 | $138.70 | 119,550 | — | — |
| 2023-11-30 | $20.34 | $137.22 | 80,600 | — | — |
| 2023-11-29 | $20.28 | $136.81 | 91,700 | — | — |
| 2023-11-28 | $20.40 | $137.62 | 82,250 | — | — |
| 2023-11-27 | $20.44 | $137.89 | 74,800 | — | — |
| 2023-11-24 | $20.48 | $138.16 | 80,400 | — | — |
| 2023-11-22 | $20.32 | $137.08 | 97,800 | — | — |
| 2023-11-21 | $20.26 | $136.68 | 159,650 | — | — |
| 2023-11-20 | $20.06 | $135.33 | 124,150 | — | — |
| 2023-11-17 | $19.94 | $134.52 | 107,500 | — | — |
| 2023-11-16 | $20.14 | $134.75 | 157,150 | — | — |
| 2023-11-15 | $20.36 | $136.22 | 117,050 | — | — |
| 2023-11-14 | $20.28 | $135.69 | 127,950 | — | — |
| 2023-11-13 | $19.96 | $133.55 | 111,050 | — | — |
| 2023-11-10 | $19.92 | $133.28 | 131,700 | — | — |
| 2023-11-09 | $19.82 | $132.61 | 62,500 | — | — |
| 2023-11-08 | $19.80 | $132.48 | 101,750 | — | — |
| 2023-11-07 | $19.94 | $133.41 | 79,450 | — | — |
| 2023-11-06 | $20.04 | $134.08 | 99,000 | — | — |
| 2023-11-03 | $19.98 | $133.68 | 112,250 | — | — |
| 2023-11-02 | $19.84 | $132.74 | 134,850 | — | — |
| 2023-11-01 | $19.48 | $130.33 | 119,550 | — | — |
| 2023-10-31 | $19.04 | $127.39 | 144,050 | — | — |
| 2023-10-30 | $18.88 | $126.32 | 107,150 | — | — |
| 2023-10-27 | $18.60 | $124.45 | 108,350 | — | — |
| 2023-10-26 | $18.92 | $126.59 | 79,450 | — | — |
| 2023-10-25 | $18.80 | $125.78 | 99,800 | — | — |
| 2023-10-24 | $18.86 | $126.19 | 70,100 | — | — |
| 2023-10-23 | $18.64 | $124.71 | 137,200 | — | — |
| 2023-10-20 | $18.82 | $125.92 | 101,100 | — | — |
| 2023-10-19 | $18.98 | $126.99 | 102,300 | — | — |
| 2023-10-18 | $19.42 | $128.82 | 149,600 | — | — |
| 2023-10-17 | $19.72 | $130.81 | 160,400 | — | — |
| 2023-10-16 | $19.48 | $129.22 | 146,400 | — | — |
| 2023-10-13 | $19.22 | $127.50 | 135,800 | — | — |
| 2023-10-12 | $19.02 | $126.17 | 101,350 | — | — |
| 2023-10-11 | $19.10 | $126.70 | 87,550 | — | — |
| 2023-10-10 | $19.10 | $126.70 | 102,450 | — | — |
| 2023-10-09 | $19.04 | $126.30 | 94,100 | — | — |
| 2023-10-06 | $18.80 | $124.71 | 106,650 | — | — |
| 2023-10-05 | $18.58 | $123.25 | 125,750 | — | — |
| 2023-10-04 | $18.70 | $124.05 | 218,750 | — | — |
| 2023-10-03 | $18.58 | $123.25 | 263,850 | — | — |
| 2023-10-02 | $18.98 | $125.90 | 291,850 | — | — |
| 2023-09-29 | $19.28 | $127.89 | 244,550 | — | — |
| 2023-09-28 | $19.34 | $128.29 | 304,200 | — | — |
| 2023-09-27 | $19.46 | $129.09 | 333,450 | — | — |
| 2023-09-26 | $19.22 | $127.50 | 927,900 | — | — |
| 2023-09-25 | $20.18 | $133.86 | 1,327,500 | — | — |
| 2023-09-22 | $20.20 | $134.00 | 124,400 | — | — |
| 2023-09-21 | $20.02 | $132.80 | 135,400 | — | — |
| 2023-09-20 | $20.20 | $134.00 | 127,800 | — | — |
| 2023-09-19 | $20.40 | $134.22 | 203,200 | — | — |
| 2023-09-18 | $20.46 | $134.62 | 158,950 | — | — |
| 2023-09-15 | $20.40 | $134.22 | 145,250 | — | — |
| 2023-09-14 | $20.24 | $133.17 | 159,600 | — | — |
| 2023-09-13 | $20.06 | $131.98 | 103,250 | — | — |
| 2023-09-12 | $20.04 | $131.85 | 85,400 | — | — |
| 2023-09-11 | $20.08 | $132.12 | 136,800 | — | — |
| 2023-09-08 | $19.90 | $130.93 | 107,600 | — | — |
| 2023-09-07 | $19.74 | $129.88 | 185,700 | — | — |
| 2023-09-06 | $19.44 | $127.91 | 557,800 | — | — |
| 2023-09-05 | $20.20 | $132.64 | 266,300 | — | — |
| 2023-09-01 | $20.48 | $134.48 | 459,350 | — | — |
| 2023-08-31 | $20.32 | $133.43 | 472,550 | — | — |
| 2023-08-30 | $20.20 | $132.64 | 1,119,850 | — | — |
| 2023-08-29 | $20.00 | $131.33 | 409,950 | — | — |
| 2023-08-28 | $19.96 | $131.07 | 721,350 | — | — |
| 2023-08-25 | $20.08 | $131.85 | 177,000 | — | — |
| 2023-08-24 | $20.02 | $131.46 | 151,550 | — | — |
| 2023-08-23 | $20.12 | $132.12 | 153,800 | — | — |
| 2023-08-22 | $20.04 | $131.59 | 163,300 | — | — |
| 2023-08-21 | $20.30 | $132.21 | 202,500 | — | — |
| 2023-08-18 | $20.42 | $132.99 | 175,800 | — | — |
| 2023-08-17 | $20.46 | $133.25 | 94,600 | — | — |
| 2023-08-16 | $20.74 | $135.07 | 112,400 | — | — |
| 2023-08-15 | $21.14 | $137.68 | 61,400 | — | — |
| 2023-08-14 | $21.34 | $138.98 | 65,800 | — | — |
| 2023-08-11 | $21.56 | $140.42 | 149,350 | — | — |
| 2023-08-10 | $21.76 | $141.72 | 72,200 | — | — |
| 2023-08-09 | $21.86 | $142.37 | 70,300 | — | — |
| 2023-08-08 | $21.86 | $142.37 | 65,350 | — | — |
| 2023-08-07 | $21.68 | $141.20 | 115,150 | — | — |
| 2023-08-04 | $22.04 | $143.54 | 70,550 | — | — |
| 2023-08-03 | $22.06 | $143.67 | 55,550 | — | — |
| 2023-08-02 | $22.10 | $143.93 | 80,550 | — | — |
| 2023-08-01 | $22.38 | $145.76 | 73,600 | — | — |
| 2023-07-31 | $22.18 | $144.45 | 99,400 | — | — |
| 2023-07-28 | $21.94 | $142.89 | 122,750 | — | — |
| 2023-07-27 | $22.02 | $143.41 | 178,650 | — | — |
| 2023-07-26 | $21.72 | $141.46 | 61,300 | — | — |
| 2023-07-25 | $21.46 | $139.76 | 58,500 | — | — |
| 2023-07-24 | $21.38 | $139.24 | 64,900 | — | — |
| 2023-07-21 | $21.08 | $137.29 | 65,600 | — | — |
| 2023-07-20 | $20.78 | $135.34 | 147,900 | — | — |
| 2023-07-19 | $21.84 | $141.16 | 102,100 | — | — |
| 2023-07-18 | $21.62 | $139.74 | 89,200 | — | — |
| 2023-07-17 | $21.40 | $138.31 | 138,350 | — | — |
| 2023-07-14 | $21.00 | $135.73 | 68,050 | — | — |
| 2023-07-13 | $20.90 | $135.08 | 94,650 | — | — |
| 2023-07-12 | $20.72 | $133.92 | 85,550 | — | — |
| 2023-07-11 | $20.32 | $131.33 | 55,250 | — | — |
| 2023-07-10 | $20.22 | $130.69 | 82,850 | — | — |
| 2023-07-07 | $20.28 | $131.08 | 83,450 | — | — |
| 2023-07-06 | $20.20 | $130.56 | 92,350 | — | — |
| 2023-07-05 | $20.00 | $129.27 | 153,750 | — | — |
| 2023-07-03 | $19.82 | $128.10 | 59,100 | — | — |
| 2023-06-30 | $19.52 | $126.16 | 63,550 | — | — |
| 2023-06-29 | $19.30 | $124.74 | 59,100 | — | — |
| 2023-06-28 | $18.94 | $122.41 | 52,350 | — | — |
| 2023-06-27 | $18.94 | $122.41 | 59,950 | — | — |
| 2023-06-26 | $18.92 | $122.29 | 69,000 | — | — |
| 2023-06-23 | $18.86 | $121.90 | 56,150 | — | — |
| 2023-06-22 | $19.02 | $122.93 | 70,900 | — | — |
| 2023-06-21 | $19.04 | $123.06 | 66,000 | — | — |
| 2023-06-20 | $19.26 | $124.48 | 105,900 | — | — |
| 2023-06-16 | $19.56 | $125.39 | 141,950 | — | — |
| 2023-06-15 | $19.54 | $125.26 | 116,800 | — | — |
| 2023-06-14 | $19.40 | $124.36 | 130,700 | — | — |
| 2023-06-13 | $19.72 | $126.41 | 82,700 | — | — |
| 2023-06-12 | $19.60 | $125.64 | 69,800 | — | — |
| 2023-06-09 | $19.42 | $124.49 | 63,350 | — | — |
| 2023-06-08 | $19.60 | $125.64 | 88,750 | — | — |
| 2023-06-07 | $19.62 | $125.77 | 143,450 | — | — |
| 2023-06-06 | $19.10 | $122.44 | 117,250 | — | — |
| 2023-06-05 | $18.88 | $121.03 | 78,700 | — | — |
| 2023-06-02 | $18.84 | $120.77 | 126,300 | — | — |
| 2023-06-01 | $18.84 | $120.77 | 106,200 | — | — |
| 2023-05-31 | $18.82 | $120.64 | 71,050 | — | — |
| 2023-05-30 | $18.88 | $121.03 | 80,400 | — | — |
| 2023-05-26 | $18.94 | $121.41 | 62,900 | — | — |
| 2023-05-25 | $18.64 | $119.49 | 62,550 | — | — |
| 2023-05-24 | $18.60 | $119.23 | 65,650 | — | — |
| 2023-05-23 | $18.78 | $120.39 | 57,650 | — | — |
| 2023-05-22 | $18.82 | $120.64 | 75,850 | — | — |
| 2023-05-19 | $18.92 | $120.26 | 127,250 | — | — |
| 2023-05-18 | $18.84 | $119.75 | 46,650 | — | — |
| 2023-05-17 | $18.98 | $120.64 | 88,950 | — | — |
| 2023-05-16 | $18.70 | $118.86 | 34,000 | — | — |
| 2023-05-15 | $18.90 | $120.13 | 52,800 | — | — |
| 2023-05-12 | $18.70 | $118.86 | 32,200 | — | — |
| 2023-05-11 | $18.72 | $118.99 | 33,100 | — | — |
| 2023-05-10 | $18.86 | $119.88 | 57,800 | — | — |
| 2023-05-09 | $18.74 | $119.12 | 56,150 | — | — |
| 2023-05-08 | $18.78 | $119.37 | 83,650 | — | — |
| 2023-05-05 | $18.84 | $119.75 | 62,900 | — | — |
| 2023-05-04 | $18.74 | $119.12 | 67,450 | — | — |
| 2023-05-03 | $18.74 | $119.12 | 50,450 | — | — |
| 2023-05-02 | $18.84 | $119.75 | 106,700 | — | — |
| 2023-05-01 | $19.02 | $120.89 | 76,350 | — | — |
| 2023-04-28 | $19.30 | $122.67 | 66,350 | — | — |
| 2023-04-27 | $19.20 | $122.04 | 80,250 | — | — |
| 2023-04-26 | $19.02 | $120.89 | 61,200 | — | — |
| 2023-04-25 | $18.82 | $119.62 | 42,500 | — | — |
| 2023-04-24 | $18.98 | $120.64 | 73,650 | — | — |
| 2023-04-21 | $18.92 | $120.26 | 71,500 | — | — |
| 2023-04-20 | $18.94 | $120.39 | 71,550 | — | — |
| 2023-04-19 | $19.06 | $120.13 | 92,450 | — | — |
| 2023-04-18 | $19.02 | $119.88 | 59,050 | — | — |
| 2023-04-17 | $19.12 | $120.51 | 84,000 | — | — |
| 2023-04-14 | $18.78 | $118.37 | 137,400 | — | — |
| 2023-04-13 | $18.86 | $118.87 | 68,150 | — | — |
| 2023-04-12 | $18.44 | $116.22 | 67,050 | — | — |
| 2023-04-11 | $18.40 | $115.97 | 49,100 | — | — |
| 2023-04-10 | $18.42 | $116.10 | 54,950 | — | — |
| 2023-04-06 | $18.48 | $116.48 | 41,000 | — | — |
| 2023-04-05 | $18.60 | $117.23 | 43,750 | — | — |
| 2023-04-04 | $18.76 | $118.24 | 64,800 | — | — |
| 2023-04-03 | $18.66 | $117.61 | 113,450 | — | — |
| 2023-03-31 | $18.80 | $118.49 | 70,300 | — | — |
| 2023-03-30 | $18.58 | $117.11 | 48,700 | — | — |
| 2023-03-29 | $18.70 | $117.86 | 47,400 | — | — |
| 2023-03-28 | $18.48 | $116.48 | 31,250 | — | — |
| 2023-03-27 | $18.40 | $115.97 | 52,900 | — | — |
| 2023-03-24 | $18.26 | $115.09 | 62,950 | — | — |
| 2023-03-23 | $18.00 | $113.45 | 68,000 | — | — |
| 2023-03-22 | $18.14 | $114.33 | 48,200 | — | — |
| 2023-03-21 | $18.58 | $117.11 | 61,900 | — | — |
| 2023-03-20 | $18.20 | $114.71 | 73,000 | — | — |
| 2023-03-17 | $18.28 | $115.22 | 73,850 | — | — |
| 2023-03-16 | $18.80 | $118.49 | 119,300 | — | — |
| 2023-03-15 | $18.46 | $115.40 | 104,700 | — | — |
| 2023-03-14 | $18.78 | $117.41 | 90,800 | — | — |
| 2023-03-13 | $18.38 | $114.90 | 150,350 | — | — |
| 2023-03-10 | $18.62 | $116.41 | 157,950 | — | — |
| 2023-03-09 | $19.46 | $121.66 | 101,600 | — | — |
| 2023-03-08 | $20.04 | $125.28 | 50,600 | — | — |
| 2023-03-07 | $20.04 | $125.28 | 44,100 | — | — |
| 2023-03-06 | $20.14 | $125.91 | 76,150 | — | — |
| 2023-03-03 | $20.22 | $126.41 | 59,700 | — | — |
| 2023-03-02 | $20.12 | $125.78 | 50,200 | — | — |
| 2023-03-01 | $20.10 | $125.66 | 65,350 | — | — |
| 2023-02-28 | $20.24 | $126.53 | 64,100 | — | — |
| 2023-02-27 | $20.30 | $126.91 | 79,600 | — | — |
| 2023-02-24 | $20.34 | $127.16 | 45,400 | — | — |
| 2023-02-23 | $20.50 | $128.16 | 47,950 | — | — |
| 2023-02-22 | $20.38 | $127.41 | 75,150 | — | — |
| 2023-02-21 | $20.54 | $128.41 | 77,300 | — | — |
| 2023-02-17 | $20.94 | $130.91 | 84,550 | — | — |
| 2023-02-16 | $21.00 | $131.28 | 61,550 | — | — |
| 2023-02-15 | $21.28 | $132.10 | 102,350 | — | — |
| 2023-02-14 | $21.36 | $132.59 | 55,050 | — | — |
| 2023-02-13 | $21.32 | $132.34 | 62,150 | — | — |
| 2023-02-10 | $21.26 | $131.97 | 45,150 | — | — |
| 2023-02-09 | $21.16 | $131.35 | 71,400 | — | — |
| 2023-02-08 | $21.42 | $132.97 | 70,050 | — | — |
| 2023-02-07 | $21.70 | $134.70 | 153,100 | — | — |
| 2023-02-06 | $20.72 | $128.62 | 78,250 | — | — |
| 2023-02-03 | $20.90 | $129.74 | 68,050 | — | — |
| 2023-02-02 | $20.78 | $128.99 | 85,900 | — | — |
| 2023-02-01 | $20.66 | $128.25 | 93,200 | — | — |
| 2023-01-31 | $20.66 | $128.25 | 93,150 | — | — |
| 2023-01-30 | $20.22 | $125.52 | 54,550 | — | — |
| 2023-01-27 | $20.12 | $124.90 | 60,500 | — | — |
| 2023-01-26 | $20.14 | $125.02 | 86,800 | — | — |
| 2023-01-25 | $20.18 | $125.27 | 55,600 | — | — |
| 2023-01-24 | $20.16 | $125.14 | 49,300 | — | — |
| 2023-01-23 | $20.32 | $126.14 | 111,000 | — | — |
| 2023-01-20 | $20.18 | $125.27 | 56,900 | — | — |
| 2023-01-19 | $20.04 | $124.40 | 66,750 | — | — |
| 2023-01-18 | $20.28 | $124.96 | 128,800 | — | — |
| 2023-01-17 | $20.34 | $125.33 | 129,250 | — | — |
| 2023-01-13 | $20.30 | $125.08 | 96,300 | — | — |
| 2023-01-12 | $20.36 | $125.45 | 85,200 | — | — |
| 2023-01-11 | $20.04 | $123.48 | 105,800 | — | — |
| 2023-01-10 | $19.80 | $122.00 | 35,650 | — | — |
| 2023-01-09 | $19.68 | $121.26 | 72,100 | — | — |
| 2023-01-06 | $19.46 | $119.91 | 26,900 | — | — |
| 2023-01-05 | $19.26 | $118.67 | 73,500 | — | — |
| 2023-01-04 | $19.64 | $121.01 | 48,750 | — | — |
| 2023-01-03 | $19.50 | $120.15 | 74,400 | — | — |