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
- 2011-10-26 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 | $28.13 | $39.72 | 246,400 | — | — |
| 2023-12-28 | $28.87 | $40.77 | 183,100 | — | — |
| 2023-12-27 | $29.81 | $42.10 | 181,200 | — | — |
| 2023-12-26 | $30.61 | $43.23 | 154,300 | — | — |
| 2023-12-22 | $29.50 | $41.66 | 202,700 | — | — |
| 2023-12-21 | $28.80 | $40.67 | 166,400 | — | — |
| 2023-12-20 | $27.90 | $39.40 | 180,900 | — | — |
| 2023-12-19 | $28.95 | $40.88 | 221,000 | — | — |
| 2023-12-18 | $28.58 | $40.36 | 204,800 | — | — |
| 2023-12-15 | $27.44 | $38.75 | 347,700 | — | — |
| 2023-12-14 | $27.59 | $38.96 | 248,900 | — | — |
| 2023-12-13 | $27.19 | $38.40 | 277,400 | — | — |
| 2023-12-12 | $27.58 | $38.95 | 262,500 | — | — |
| 2023-12-11 | $27.32 | $38.58 | 194,800 | — | — |
| 2023-12-08 | $26.51 | $37.44 | 262,300 | — | — |
| 2023-12-07 | $25.84 | $36.49 | 262,500 | — | — |
| 2023-12-06 | $25.18 | $35.56 | 249,200 | — | — |
| 2023-12-05 | $23.77 | $33.57 | 206,300 | — | — |
| 2023-12-04 | $23.70 | $33.47 | 179,700 | — | — |
| 2023-12-01 | $23.64 | $33.38 | 185,100 | — | — |
| 2023-11-30 | $24.25 | $34.24 | 527,800 | — | — |
| 2023-11-29 | $24.11 | $34.05 | 160,300 | — | — |
| 2023-11-28 | $24.47 | $34.55 | 195,700 | — | — |
| 2023-11-27 | $25.62 | $36.18 | 171,100 | — | — |
| 2023-11-24 | $25.33 | $35.77 | 80,000 | — | — |
| 2023-11-22 | $25.61 | $36.16 | 174,100 | — | — |
| 2023-11-21 | $25.01 | $35.32 | 183,400 | — | — |
| 2023-11-20 | $24.60 | $34.74 | 430,000 | — | — |
| 2023-11-17 | $25.35 | $35.80 | 219,300 | — | — |
| 2023-11-16 | $25.46 | $35.95 | 237,300 | — | — |
| 2023-11-15 | $24.78 | $34.99 | 231,200 | — | — |
| 2023-11-14 | $25.53 | $36.05 | 258,700 | — | — |
| 2023-11-13 | $23.87 | $33.71 | 192,100 | — | — |
| 2023-11-10 | $24.26 | $34.26 | 311,400 | — | — |
| 2023-11-09 | $24.41 | $34.36 | 302,300 | — | — |
| 2023-11-08 | $22.96 | $32.32 | 240,600 | — | — |
| 2023-11-07 | $21.39 | $30.11 | 270,800 | — | — |
| 2023-11-06 | $23.03 | $32.42 | 490,600 | — | — |
| 2023-11-03 | $20.29 | $28.56 | 191,500 | — | — |
| 2023-11-02 | $20.11 | $28.31 | 184,200 | — | — |
| 2023-11-01 | $20.12 | $28.32 | 114,900 | — | — |
| 2023-10-31 | $19.84 | $27.93 | 164,600 | — | — |
| 2023-10-30 | $20.08 | $28.27 | 218,000 | — | — |
| 2023-10-27 | $19.18 | $27.00 | 109,500 | — | — |
| 2023-10-26 | $19.46 | $27.40 | 107,200 | — | — |
| 2023-10-25 | $19.42 | $27.34 | 184,700 | — | — |
| 2023-10-24 | $19.37 | $27.27 | 171,900 | — | — |
| 2023-10-23 | $18.95 | $26.68 | 134,700 | — | — |
| 2023-10-20 | $18.84 | $26.52 | 148,800 | — | — |
| 2023-10-19 | $19.20 | $27.03 | 142,200 | — | — |
| 2023-10-18 | $19.63 | $27.63 | 147,600 | — | — |
| 2023-10-17 | $20.02 | $28.18 | 181,700 | — | — |
| 2023-10-16 | $19.87 | $27.97 | 148,500 | — | — |
| 2023-10-13 | $18.91 | $26.62 | 135,100 | — | — |
| 2023-10-12 | $18.57 | $26.14 | 132,500 | — | — |
| 2023-10-11 | $18.24 | $25.68 | 129,400 | — | — |
| 2023-10-10 | $17.49 | $24.62 | 160,600 | — | — |
| 2023-10-09 | $16.57 | $23.33 | 100,400 | — | — |
| 2023-10-06 | $16.03 | $22.57 | 44,700 | — | — |
| 2023-10-05 | $15.70 | $22.10 | 82,300 | — | — |
| 2023-10-04 | $15.35 | $21.61 | 77,600 | — | — |
| 2023-10-03 | $15.11 | $21.27 | 107,300 | — | — |
| 2023-10-02 | $14.58 | $20.53 | 93,000 | — | — |
| 2023-09-29 | $14.73 | $20.74 | 72,400 | — | — |
| 2023-09-28 | $14.81 | $20.85 | 61,000 | — | — |
| 2023-09-27 | $14.90 | $20.98 | 72,000 | — | — |
| 2023-09-26 | $15.30 | $21.54 | 43,600 | — | — |
| 2023-09-25 | $15.00 | $21.12 | 59,500 | — | — |
| 2023-09-22 | $15.03 | $21.16 | 67,600 | — | — |
| 2023-09-21 | $15.19 | $21.38 | 71,100 | — | — |
| 2023-09-20 | $14.93 | $21.02 | 81,400 | — | — |
| 2023-09-19 | $14.91 | $20.99 | 99,200 | — | — |
| 2023-09-18 | $14.64 | $20.61 | 101,700 | — | — |
| 2023-09-15 | $15.31 | $21.55 | 225,400 | — | — |
| 2023-09-14 | $14.82 | $20.86 | 71,400 | — | — |
| 2023-09-13 | $14.48 | $20.38 | 81,300 | — | — |
| 2023-09-12 | $14.51 | $20.43 | 60,000 | — | — |
| 2023-09-11 | $14.64 | $20.61 | 52,900 | — | — |
| 2023-09-08 | $14.69 | $20.68 | 78,300 | — | — |
| 2023-09-07 | $14.94 | $21.03 | 84,100 | — | — |
| 2023-09-06 | $14.99 | $21.10 | 49,100 | — | — |
| 2023-09-05 | $14.98 | $21.09 | 92,200 | — | — |
| 2023-09-01 | $15.34 | $21.60 | 95,500 | — | — |
| 2023-08-31 | $15.31 | $21.55 | 92,300 | — | — |
| 2023-08-30 | $15.82 | $22.27 | 94,300 | — | — |
| 2023-08-29 | $15.97 | $22.48 | 106,400 | — | — |
| 2023-08-28 | $15.53 | $21.86 | 46,700 | — | — |
| 2023-08-25 | $15.39 | $21.67 | 60,200 | — | — |
| 2023-08-24 | $15.17 | $21.36 | 80,500 | — | — |
| 2023-08-23 | $15.58 | $21.93 | 99,600 | — | — |
| 2023-08-22 | $15.33 | $21.58 | 106,300 | — | — |
| 2023-08-21 | $15.40 | $21.68 | 67,100 | — | — |
| 2023-08-18 | $15.50 | $21.82 | 147,700 | — | — |
| 2023-08-17 | $15.20 | $21.40 | 96,200 | — | — |
| 2023-08-16 | $15.55 | $21.89 | 86,100 | — | — |
| 2023-08-15 | $15.23 | $21.44 | 58,200 | — | — |
| 2023-08-14 | $15.45 | $21.75 | 78,800 | — | — |
| 2023-08-11 | $15.37 | $21.64 | 71,400 | — | — |
| 2023-08-10 | $15.05 | $21.08 | 89,800 | — | — |
| 2023-08-09 | $15.10 | $21.15 | 157,600 | — | — |
| 2023-08-08 | $14.88 | $20.84 | 119,300 | — | — |
| 2023-08-07 | $14.58 | $20.42 | 129,200 | — | — |
| 2023-08-04 | $13.67 | $19.15 | 61,300 | — | — |
| 2023-08-03 | $13.64 | $19.11 | 87,500 | — | — |
| 2023-08-02 | $13.48 | $18.88 | 92,200 | — | — |
| 2023-08-01 | $13.41 | $18.78 | 69,300 | — | — |
| 2023-07-31 | $13.41 | $18.78 | 70,300 | — | — |
| 2023-07-28 | $13.37 | $18.73 | 70,800 | — | — |
| 2023-07-27 | $13.20 | $18.49 | 70,400 | — | — |
| 2023-07-26 | $13.64 | $19.11 | 71,700 | — | — |
| 2023-07-25 | $13.77 | $19.29 | 77,700 | — | — |
| 2023-07-24 | $13.83 | $19.37 | 73,400 | — | — |
| 2023-07-21 | $13.60 | $19.05 | 85,200 | — | — |
| 2023-07-20 | $13.74 | $19.25 | 72,200 | — | — |
| 2023-07-19 | $13.63 | $19.09 | 93,900 | — | — |
| 2023-07-18 | $13.92 | $19.50 | 79,000 | — | — |
| 2023-07-17 | $13.70 | $19.19 | 98,700 | — | — |
| 2023-07-14 | $13.36 | $18.71 | 102,300 | — | — |
| 2023-07-13 | $13.28 | $18.60 | 93,900 | — | — |
| 2023-07-12 | $13.29 | $18.62 | 96,900 | — | — |
| 2023-07-11 | $13.20 | $18.49 | 175,700 | — | — |
| 2023-07-10 | $13.56 | $18.99 | 126,000 | — | — |
| 2023-07-07 | $13.57 | $19.01 | 197,800 | — | — |
| 2023-07-06 | $13.49 | $18.90 | 121,800 | — | — |
| 2023-07-05 | $13.87 | $19.43 | 131,700 | — | — |
| 2023-07-03 | $14.02 | $19.64 | 96,000 | — | — |
| 2023-06-30 | $14.14 | $19.81 | 354,900 | — | — |
| 2023-06-29 | $14.03 | $19.65 | 114,300 | — | — |
| 2023-06-28 | $13.78 | $19.30 | 145,800 | — | — |
| 2023-06-27 | $13.59 | $19.04 | 128,700 | — | — |
| 2023-06-26 | $13.37 | $18.73 | 190,200 | — | — |
| 2023-06-23 | $13.15 | $18.42 | 2,783,900 | — | — |
| 2023-06-22 | $14.23 | $19.93 | 131,700 | — | — |
| 2023-06-21 | $14.33 | $20.07 | 126,400 | — | — |
| 2023-06-20 | $14.09 | $19.74 | 160,100 | — | — |
| 2023-06-16 | $13.85 | $19.40 | 204,100 | — | — |
| 2023-06-15 | $14.02 | $19.64 | 97,600 | — | — |
| 2023-06-14 | $14.07 | $19.71 | 92,600 | — | — |
| 2023-06-13 | $14.03 | $19.65 | 105,200 | — | — |
| 2023-06-12 | $14.06 | $19.69 | 101,800 | — | — |
| 2023-06-09 | $14.20 | $19.89 | 84,500 | — | — |
| 2023-06-08 | $14.25 | $19.96 | 113,900 | — | — |
| 2023-06-07 | $14.21 | $19.90 | 140,400 | — | — |
| 2023-06-06 | $13.99 | $19.60 | 145,400 | — | — |
| 2023-06-05 | $13.49 | $18.90 | 158,900 | — | — |
| 2023-06-02 | $14.20 | $19.89 | 147,700 | — | — |
| 2023-06-01 | $14.24 | $19.95 | 151,300 | — | — |
| 2023-05-31 | $14.09 | $19.74 | 147,100 | — | — |
| 2023-05-30 | $14.17 | $19.85 | 118,000 | — | — |
| 2023-05-26 | $15.59 | $21.84 | 188,200 | — | — |
| 2023-05-25 | $14.94 | $20.93 | 118,500 | — | — |
| 2023-05-24 | $15.08 | $21.12 | 127,100 | — | — |
| 2023-05-23 | $14.97 | $20.97 | 110,200 | — | — |
| 2023-05-22 | $14.65 | $20.52 | 219,300 | — | — |
| 2023-05-19 | $15.55 | $21.78 | 255,600 | — | — |
| 2023-05-18 | $15.12 | $21.18 | 108,700 | — | — |
| 2023-05-17 | $15.14 | $21.10 | 153,000 | — | — |
| 2023-05-16 | $15.53 | $21.65 | 139,400 | — | — |
| 2023-05-15 | $16.16 | $22.52 | 124,500 | — | — |
| 2023-05-12 | $15.89 | $22.15 | 127,800 | — | — |
| 2023-05-11 | $15.38 | $21.44 | 168,600 | — | — |
| 2023-05-10 | $14.36 | $20.02 | 108,400 | — | — |
| 2023-05-09 | $14.17 | $19.75 | 99,000 | — | — |
| 2023-05-08 | $14.11 | $19.67 | 207,200 | — | — |
| 2023-05-05 | $15.34 | $21.38 | 91,800 | — | — |
| 2023-05-04 | $14.52 | $20.24 | 111,700 | — | — |
| 2023-05-03 | $15.28 | $21.30 | 115,600 | — | — |
| 2023-05-02 | $15.56 | $21.69 | 91,400 | — | — |
| 2023-05-01 | $15.87 | $22.12 | 97,700 | — | — |
| 2023-04-28 | $15.57 | $21.70 | 74,900 | — | — |
| 2023-04-27 | $15.41 | $21.48 | 78,700 | — | — |
| 2023-04-26 | $15.54 | $21.66 | 84,700 | — | — |
| 2023-04-25 | $15.38 | $21.44 | 94,300 | — | — |
| 2023-04-24 | $15.91 | $22.18 | 113,000 | — | — |
| 2023-04-21 | $15.75 | $21.95 | 75,200 | — | — |
| 2023-04-20 | $15.78 | $21.99 | 56,400 | — | — |
| 2023-04-19 | $15.83 | $22.06 | 66,500 | — | — |
| 2023-04-18 | $15.77 | $21.98 | 79,700 | — | — |
| 2023-04-17 | $16.00 | $22.30 | 105,800 | — | — |
| 2023-04-14 | $16.08 | $22.41 | 98,000 | — | — |
| 2023-04-13 | $15.65 | $21.81 | 128,100 | — | — |
| 2023-04-12 | $16.23 | $22.62 | 153,900 | — | — |
| 2023-04-11 | $15.80 | $22.02 | 204,600 | — | — |
| 2023-04-10 | $15.55 | $21.67 | 240,300 | — | — |
| 2023-04-06 | $14.55 | $20.28 | 87,600 | — | — |
| 2023-04-05 | $14.10 | $19.65 | 140,400 | — | — |
| 2023-04-04 | $14.40 | $20.07 | 139,200 | — | — |
| 2023-04-03 | $14.31 | $19.95 | 157,100 | — | — |
| 2023-03-31 | $13.82 | $19.26 | 101,000 | — | — |
| 2023-03-30 | $13.63 | $19.00 | 84,600 | — | — |
| 2023-03-29 | $13.40 | $18.68 | 143,000 | — | — |
| 2023-03-28 | $13.20 | $18.40 | 178,800 | — | — |
| 2023-03-27 | $12.85 | $17.91 | 249,900 | — | — |
| 2023-03-24 | $11.65 | $16.24 | 222,900 | — | — |
| 2023-03-23 | $10.86 | $15.14 | 62,000 | — | — |
| 2023-03-22 | $10.76 | $15.00 | 80,000 | — | — |
| 2023-03-21 | $10.83 | $15.10 | 155,800 | — | — |
| 2023-03-20 | $10.96 | $15.28 | 93,400 | — | — |
| 2023-03-17 | $10.65 | $14.84 | 118,500 | — | — |
| 2023-03-16 | $10.66 | $14.86 | 102,300 | — | — |
| 2023-03-15 | $10.04 | $13.99 | 138,000 | — | — |
| 2023-03-14 | $9.64 | $13.44 | 290,900 | — | — |
| 2023-03-13 | $8.96 | $12.49 | 425,100 | — | — |
| 2023-03-10 | $11.67 | $16.27 | 81,700 | — | — |
| 2023-03-09 | $11.82 | $16.48 | 87,400 | — | — |
| 2023-03-08 | $11.61 | $16.18 | 54,800 | — | — |
| 2023-03-07 | $11.71 | $16.32 | 38,000 | — | — |
| 2023-03-06 | $11.57 | $16.13 | 78,200 | — | — |
| 2023-03-03 | $11.87 | $16.54 | 39,800 | — | — |
| 2023-03-02 | $11.98 | $16.70 | 64,400 | — | — |
| 2023-03-01 | $11.74 | $16.36 | 83,800 | — | — |
| 2023-02-28 | $11.42 | $15.92 | 54,500 | — | — |
| 2023-02-27 | $11.75 | $16.38 | 51,600 | — | — |
| 2023-02-24 | $11.84 | $16.50 | 55,300 | — | — |
| 2023-02-23 | $12.01 | $16.74 | 58,700 | — | — |
| 2023-02-22 | $11.87 | $16.54 | 83,000 | — | — |
| 2023-02-21 | $12.43 | $17.33 | 65,900 | — | — |
| 2023-02-17 | $12.58 | $17.53 | 32,200 | — | — |
| 2023-02-16 | $12.66 | $17.54 | 32,600 | — | — |
| 2023-02-15 | $12.66 | $17.54 | 50,900 | — | — |
| 2023-02-14 | $12.70 | $17.60 | 40,000 | — | — |
| 2023-02-13 | $12.76 | $17.68 | 168,100 | — | — |
| 2023-02-10 | $12.92 | $17.90 | 218,600 | — | — |
| 2023-02-09 | $12.70 | $17.60 | 84,600 | — | — |
| 2023-02-08 | $12.45 | $17.25 | 50,100 | — | — |
| 2023-02-07 | $12.32 | $17.07 | 81,800 | — | — |
| 2023-02-06 | $12.25 | $16.97 | 204,000 | — | — |
| 2023-02-03 | $11.43 | $15.84 | 105,500 | — | — |
| 2023-02-02 | $11.38 | $15.77 | 62,800 | — | — |
| 2023-02-01 | $11.29 | $15.64 | 121,300 | — | — |
| 2023-01-31 | $10.95 | $15.17 | 120,100 | — | — |
| 2023-01-30 | $10.38 | $14.38 | 73,600 | — | — |
| 2023-01-27 | $10.43 | $14.45 | 101,800 | — | — |
| 2023-01-26 | $10.24 | $14.19 | 59,600 | — | — |
| 2023-01-25 | $10.38 | $14.38 | 109,300 | — | — |
| 2023-01-24 | $10.42 | $14.44 | 30,900 | — | — |
| 2023-01-23 | $10.35 | $14.34 | 42,000 | — | — |
| 2023-01-20 | $10.38 | $14.38 | 82,500 | — | — |
| 2023-01-19 | $10.06 | $13.94 | 72,300 | — | — |
| 2023-01-18 | $10.25 | $14.20 | 98,500 | — | — |
| 2023-01-17 | $10.80 | $14.96 | 101,600 | — | — |
| 2023-01-13 | $10.92 | $15.13 | 50,200 | — | — |
| 2023-01-12 | $10.83 | $15.01 | 52,900 | — | — |
| 2023-01-11 | $10.77 | $14.92 | 62,900 | — | — |
| 2023-01-10 | $10.91 | $15.12 | 63,400 | — | — |
| 2023-01-09 | $10.61 | $14.70 | 51,100 | — | — |
| 2023-01-06 | $10.32 | $14.30 | 57,200 | — | — |
| 2023-01-05 | $10.07 | $13.95 | 51,800 | — | — |
| 2023-01-04 | $10.18 | $14.11 | 105,900 | — | — |
| 2023-01-03 | $9.94 | $13.77 | 131,000 | — | — |