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
- 2006-11-02 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 | $29.10 | $29.10 | 452,867 | — | — |
| 2023-12-28 | $28.35 | $28.35 | 348,367 | — | — |
| 2023-12-27 | $29.25 | $29.25 | 310,873 | — | — |
| 2023-12-26 | $29.40 | $29.40 | 646,587 | — | — |
| 2023-12-22 | $28.95 | $28.95 | 340,680 | — | — |
| 2023-12-21 | $28.20 | $28.20 | 687,867 | — | — |
| 2023-12-20 | $25.65 | $25.65 | 516,793 | — | — |
| 2023-12-19 | $25.35 | $25.35 | 334,760 | — | — |
| 2023-12-18 | $24.90 | $24.90 | 351,020 | — | — |
| 2023-12-15 | $25.05 | $25.05 | 856,913 | — | — |
| 2023-12-14 | $23.85 | $23.85 | 423,467 | — | — |
| 2023-12-13 | $23.10 | $23.10 | 401,720 | — | — |
| 2023-12-12 | $21.75 | $21.75 | 243,353 | — | — |
| 2023-12-11 | $21.30 | $21.30 | 603,973 | — | — |
| 2023-12-08 | $22.05 | $22.05 | 243,653 | — | — |
| 2023-12-07 | $22.05 | $22.05 | 217,313 | — | — |
| 2023-12-06 | $21.90 | $21.90 | 294,947 | — | — |
| 2023-12-05 | $22.65 | $22.65 | 173,387 | — | — |
| 2023-12-04 | $22.65 | $22.65 | 262,853 | — | — |
| 2023-12-01 | $23.25 | $23.25 | 289,593 | — | — |
| 2023-11-30 | $23.85 | $23.85 | 272,767 | — | — |
| 2023-11-29 | $23.85 | $23.85 | 337,787 | — | — |
| 2023-11-28 | $23.40 | $23.40 | 259,133 | — | — |
| 2023-11-27 | $23.70 | $23.70 | 308,713 | — | — |
| 2023-11-24 | $22.95 | $22.95 | 353,927 | — | — |
| 2023-11-22 | $22.20 | $22.20 | 191,887 | — | — |
| 2023-11-21 | $21.90 | $21.90 | 170,820 | — | — |
| 2023-11-20 | $21.45 | $21.45 | 135,427 | — | — |
| 2023-11-17 | $21.60 | $21.60 | 272,087 | — | — |
| 2023-11-16 | $21.15 | $21.15 | 187,340 | — | — |
| 2023-11-15 | $20.85 | $20.85 | 414,333 | — | — |
| 2023-11-14 | $20.85 | $20.85 | 298,347 | — | — |
| 2023-11-13 | $19.35 | $19.35 | 216,740 | — | — |
| 2023-11-10 | $20.55 | $20.55 | 227,193 | — | — |
| 2023-11-09 | $19.80 | $19.80 | 253,413 | — | — |
| 2023-11-08 | $20.40 | $20.40 | 181,987 | — | — |
| 2023-11-07 | $20.40 | $20.40 | 155,607 | — | — |
| 2023-11-06 | $20.25 | $20.25 | 197,260 | — | — |
| 2023-11-03 | $21.30 | $21.30 | 297,253 | — | — |
| 2023-11-02 | $20.70 | $20.70 | 609,933 | — | — |
| 2023-11-01 | $21.00 | $21.00 | 277,280 | — | — |
| 2023-10-31 | $21.15 | $21.15 | 306,073 | — | — |
| 2023-10-30 | $20.55 | $20.55 | 201,487 | — | — |
| 2023-10-27 | $19.50 | $19.50 | 242,740 | — | — |
| 2023-10-26 | $20.10 | $20.10 | 228,927 | — | — |
| 2023-10-25 | $19.20 | $19.20 | 219,773 | — | — |
| 2023-10-24 | $19.20 | $19.20 | 218,280 | — | — |
| 2023-10-23 | $19.05 | $19.05 | 196,127 | — | — |
| 2023-10-20 | $19.20 | $19.20 | 337,793 | — | — |
| 2023-10-19 | $18.75 | $18.75 | 249,527 | — | — |
| 2023-10-18 | $18.75 | $18.75 | 334,873 | — | — |
| 2023-10-17 | $19.35 | $19.35 | 281,787 | — | — |
| 2023-10-16 | $19.95 | $19.95 | 170,733 | — | — |
| 2023-10-13 | $19.20 | $19.20 | 216,267 | — | — |
| 2023-10-12 | $20.55 | $20.55 | 241,633 | — | — |
| 2023-10-11 | $20.70 | $20.70 | 111,493 | — | — |
| 2023-10-10 | $20.70 | $20.70 | 235,960 | — | — |
| 2023-10-09 | $21.00 | $21.00 | 288,913 | — | — |
| 2023-10-06 | $20.55 | $20.55 | 358,780 | — | — |
| 2023-10-05 | $20.25 | $20.25 | 334,293 | — | — |
| 2023-10-04 | $19.80 | $19.80 | 559,800 | — | — |
| 2023-10-03 | $18.90 | $18.90 | 354,453 | — | — |
| 2023-10-02 | $18.30 | $18.30 | 461,580 | — | — |
| 2023-09-29 | $19.65 | $19.65 | 387,467 | — | — |
| 2023-09-28 | $18.45 | $18.45 | 167,433 | — | — |
| 2023-09-27 | $18.30 | $18.30 | 280,360 | — | — |
| 2023-09-26 | $18.60 | $18.60 | 195,333 | — | — |
| 2023-09-25 | $19.35 | $19.35 | 183,840 | — | — |
| 2023-09-22 | $18.90 | $18.90 | 215,453 | — | — |
| 2023-09-21 | $18.60 | $18.60 | 291,820 | — | — |
| 2023-09-20 | $19.50 | $19.50 | 249,273 | — | — |
| 2023-09-19 | $19.80 | $19.80 | 244,793 | — | — |
| 2023-09-18 | $20.70 | $20.70 | 180,260 | — | — |
| 2023-09-15 | $20.55 | $20.55 | 453,553 | — | — |
| 2023-09-14 | $21.00 | $21.00 | 340,147 | — | — |
| 2023-09-13 | $21.30 | $21.30 | 354,407 | — | — |
| 2023-09-12 | $21.60 | $21.60 | 1,015,693 | — | — |
| 2023-09-11 | $22.20 | $22.20 | 364,540 | — | — |
| 2023-09-08 | $21.75 | $21.75 | 280,553 | — | — |
| 2023-09-07 | $22.20 | $22.20 | 671,153 | — | — |
| 2023-09-06 | $22.65 | $22.65 | 655,533 | — | — |
| 2023-09-05 | $22.80 | $22.80 | 946,033 | — | — |
| 2023-09-01 | $22.20 | $22.20 | 923,747 | — | — |
| 2023-08-31 | $21.60 | $21.60 | 998,487 | — | — |
| 2023-08-30 | $21.00 | $21.00 | 1,726,360 | — | — |
| 2023-08-29 | $19.65 | $19.65 | 2,758,020 | — | — |
| 2023-08-28 | $15.90 | $15.90 | 97,593 | — | — |
| 2023-08-25 | $15.75 | $15.75 | 150,980 | — | — |
| 2023-08-24 | $15.90 | $15.90 | 138,080 | — | — |
| 2023-08-23 | $15.90 | $15.90 | 134,667 | — | — |
| 2023-08-22 | $15.90 | $15.90 | 128,433 | — | — |
| 2023-08-21 | $16.05 | $16.05 | 121,227 | — | — |
| 2023-08-18 | $16.20 | $16.20 | 143,473 | — | — |
| 2023-08-17 | $16.50 | $16.50 | 162,787 | — | — |
| 2023-08-16 | $16.35 | $16.35 | 135,093 | — | — |
| 2023-08-15 | $16.65 | $16.65 | 273,473 | — | — |
| 2023-08-14 | $17.10 | $17.10 | 128,873 | — | — |
| 2023-08-11 | $18.30 | $18.30 | 125,787 | — | — |
| 2023-08-10 | $18.30 | $18.30 | 158,913 | — | — |
| 2023-08-09 | $18.15 | $18.15 | 179,087 | — | — |
| 2023-08-08 | $18.75 | $18.75 | 350,307 | — | — |
| 2023-08-07 | $17.25 | $17.25 | 220,687 | — | — |
| 2023-08-04 | $17.70 | $17.70 | 463,067 | — | — |
| 2023-08-03 | $17.55 | $17.55 | 378,707 | — | — |
| 2023-08-02 | $16.80 | $16.80 | 274,287 | — | — |
| 2023-08-01 | $16.95 | $16.95 | 230,473 | — | — |
| 2023-07-31 | $16.20 | $16.20 | 134,767 | — | — |
| 2023-07-28 | $16.20 | $16.20 | 149,047 | — | — |
| 2023-07-27 | $15.75 | $15.75 | 123,633 | — | — |
| 2023-07-26 | $15.90 | $15.90 | 146,120 | — | — |
| 2023-07-25 | $16.05 | $16.05 | 298,533 | — | — |
| 2023-07-24 | $16.35 | $16.35 | 132,153 | — | — |
| 2023-07-21 | $16.35 | $16.35 | 168,580 | — | — |
| 2023-07-20 | $15.75 | $15.75 | 166,460 | — | — |
| 2023-07-19 | $16.05 | $16.05 | 150,073 | — | — |
| 2023-07-18 | $16.05 | $16.05 | 125,473 | — | — |
| 2023-07-17 | $15.90 | $15.90 | 208,947 | — | — |
| 2023-07-14 | $15.60 | $15.60 | 157,847 | — | — |
| 2023-07-13 | $15.90 | $15.90 | 128,720 | — | — |
| 2023-07-12 | $15.90 | $15.90 | 143,073 | — | — |
| 2023-07-11 | $16.20 | $16.20 | 148,287 | — | — |
| 2023-07-10 | $15.75 | $15.75 | 161,060 | — | — |
| 2023-07-07 | $15.75 | $15.75 | 168,253 | — | — |
| 2023-07-06 | $15.90 | $15.90 | 176,967 | — | — |
| 2023-07-05 | $15.90 | $15.90 | 157,780 | — | — |
| 2023-07-03 | $16.20 | $16.20 | 120,060 | — | — |
| 2023-06-30 | $16.20 | $16.20 | 181,700 | — | — |
| 2023-06-29 | $15.60 | $15.60 | 239,240 | — | — |
| 2023-06-28 | $16.05 | $16.05 | 127,500 | — | — |
| 2023-06-27 | $16.05 | $16.05 | 236,747 | — | — |
| 2023-06-26 | $15.30 | $15.30 | 230,513 | — | — |
| 2023-06-23 | $14.55 | $14.55 | 697,700 | — | — |
| 2023-06-22 | $15.60 | $15.60 | 158,600 | — | — |
| 2023-06-21 | $15.75 | $15.75 | 262,807 | — | — |
| 2023-06-20 | $16.05 | $16.05 | 304,067 | — | — |
| 2023-06-16 | $16.50 | $16.50 | 554,447 | — | — |
| 2023-06-15 | $17.55 | $17.55 | 222,267 | — | — |
| 2023-06-14 | $17.70 | $17.70 | 233,733 | — | — |
| 2023-06-13 | $18.30 | $18.30 | 240,233 | — | — |
| 2023-06-12 | $18.45 | $18.45 | 243,487 | — | — |
| 2023-06-09 | $18.30 | $18.30 | 183,500 | — | — |
| 2023-06-08 | $18.75 | $18.75 | 247,773 | — | — |
| 2023-06-07 | $18.90 | $18.90 | 317,447 | — | — |
| 2023-06-06 | $18.60 | $18.60 | 326,140 | — | — |
| 2023-06-05 | $17.25 | $17.25 | 130,253 | — | — |
| 2023-06-02 | $17.70 | $17.70 | 238,267 | — | — |
| 2023-06-01 | $16.65 | $16.65 | 174,573 | — | — |
| 2023-05-31 | $17.10 | $17.10 | 314,093 | — | — |
| 2023-05-30 | $17.70 | $17.70 | 317,933 | — | — |
| 2023-05-26 | $16.80 | $16.80 | 136,160 | — | — |
| 2023-05-25 | $17.10 | $17.10 | 145,953 | — | — |
| 2023-05-24 | $16.50 | $16.50 | 196,507 | — | — |
| 2023-05-23 | $17.70 | $17.70 | 219,547 | — | — |
| 2023-05-22 | $17.70 | $17.70 | 400,593 | — | — |
| 2023-05-19 | $16.20 | $16.20 | 198,800 | — | — |
| 2023-05-18 | $16.50 | $16.50 | 203,947 | — | — |
| 2023-05-17 | $16.50 | $16.50 | 255,147 | — | — |
| 2023-05-16 | $16.35 | $16.35 | 387,460 | — | — |
| 2023-05-15 | $15.60 | $15.60 | 190,953 | — | — |
| 2023-05-12 | $14.85 | $14.85 | 339,047 | — | — |
| 2023-05-11 | $15.30 | $15.30 | 262,060 | — | — |
| 2023-05-10 | $15.30 | $15.30 | 344,833 | — | — |
| 2023-05-09 | $15.15 | $15.15 | 518,060 | — | — |
| 2023-05-08 | $13.95 | $13.95 | 480,200 | — | — |
| 2023-05-05 | $15.00 | $15.00 | 526,433 | — | — |
| 2023-05-04 | $14.10 | $14.10 | 341,860 | — | — |
| 2023-05-03 | $13.95 | $13.95 | 267,907 | — | — |
| 2023-05-02 | $13.05 | $13.05 | 502,640 | — | — |
| 2023-05-01 | $13.50 | $13.50 | 172,113 | — | — |
| 2023-04-28 | $13.65 | $13.65 | 385,413 | — | — |
| 2023-04-27 | $13.95 | $13.95 | 256,360 | — | — |
| 2023-04-26 | $13.80 | $13.80 | 186,413 | — | — |
| 2023-04-25 | $13.95 | $13.95 | 365,573 | — | — |
| 2023-04-24 | $15.00 | $15.00 | 238,727 | — | — |
| 2023-04-21 | $15.30 | $15.30 | 182,320 | — | — |
| 2023-04-20 | $15.15 | $15.15 | 165,913 | — | — |
| 2023-04-19 | $14.70 | $14.70 | 237,247 | — | — |
| 2023-04-18 | $14.85 | $14.85 | 261,713 | — | — |
| 2023-04-17 | $15.45 | $15.45 | 151,900 | — | — |
| 2023-04-14 | $15.45 | $15.45 | 358,460 | — | — |
| 2023-04-13 | $15.90 | $15.90 | 243,253 | — | — |
| 2023-04-12 | $16.20 | $16.20 | 237,280 | — | — |
| 2023-04-11 | $16.20 | $16.20 | 309,207 | — | — |
| 2023-04-10 | $15.75 | $15.75 | 563,887 | — | — |
| 2023-04-06 | $16.05 | $16.05 | 211,020 | — | — |
| 2023-04-05 | $16.80 | $16.80 | 204,207 | — | — |
| 2023-04-04 | $17.10 | $17.10 | 275,313 | — | — |
| 2023-04-03 | $17.10 | $17.10 | 232,720 | — | — |
| 2023-03-31 | $17.40 | $17.40 | 258,960 | — | — |
| 2023-03-30 | $17.25 | $17.25 | 320,833 | — | — |
| 2023-03-29 | $16.80 | $16.80 | 405,060 | — | — |
| 2023-03-28 | $15.15 | $15.15 | 253,607 | — | — |
| 2023-03-27 | $14.85 | $14.85 | 273,807 | — | — |
| 2023-03-24 | $15.15 | $15.15 | 279,700 | — | — |
| 2023-03-23 | $15.30 | $15.30 | 189,593 | — | — |
| 2023-03-22 | $15.00 | $15.00 | 247,920 | — | — |
| 2023-03-21 | $16.20 | $16.20 | 119,800 | — | — |
| 2023-03-20 | $15.75 | $15.75 | 272,547 | — | — |
| 2023-03-17 | $17.10 | $17.10 | 632,680 | — | — |
| 2023-03-16 | $15.60 | $15.60 | 249,653 | — | — |
| 2023-03-15 | $15.75 | $15.75 | 422,140 | — | — |
| 2023-03-14 | $17.25 | $17.25 | 189,947 | — | — |
| 2023-03-13 | $16.95 | $16.95 | 250,127 | — | — |
| 2023-03-10 | $17.40 | $17.40 | 302,580 | — | — |
| 2023-03-09 | $17.25 | $17.25 | 220,100 | — | — |
| 2023-03-08 | $17.85 | $17.85 | 237,100 | — | — |
| 2023-03-07 | $17.85 | $17.85 | 241,227 | — | — |
| 2023-03-06 | $17.40 | $17.40 | 309,360 | — | — |
| 2023-03-03 | $18.75 | $18.75 | 217,327 | — | — |
| 2023-03-02 | $17.85 | $17.85 | 173,327 | — | — |
| 2023-03-01 | $17.70 | $17.70 | 437,553 | — | — |
| 2023-02-28 | $19.20 | $19.20 | 623,767 | — | — |
| 2023-02-27 | $17.40 | $17.40 | 139,040 | — | — |
| 2023-02-24 | $17.25 | $17.25 | 203,033 | — | — |
| 2023-02-23 | $17.85 | $17.85 | 174,300 | — | — |
| 2023-02-22 | $17.55 | $17.55 | 233,380 | — | — |
| 2023-02-21 | $17.40 | $17.40 | 223,533 | — | — |
| 2023-02-17 | $18.60 | $18.60 | 273,013 | — | — |
| 2023-02-16 | $18.00 | $18.00 | 165,460 | — | — |
| 2023-02-15 | $19.05 | $19.05 | 187,360 | — | — |
| 2023-02-14 | $18.45 | $18.45 | 264,333 | — | — |
| 2023-02-13 | $18.00 | $18.00 | 165,593 | — | — |
| 2023-02-10 | $18.45 | $18.45 | 163,253 | — | — |
| 2023-02-09 | $18.00 | $18.00 | 237,880 | — | — |
| 2023-02-08 | $18.75 | $18.75 | 191,040 | — | — |
| 2023-02-07 | $19.50 | $19.50 | 276,933 | — | — |
| 2023-02-06 | $19.95 | $19.95 | 180,007 | — | — |
| 2023-02-03 | $20.40 | $20.40 | 216,187 | — | — |
| 2023-02-02 | $21.30 | $21.30 | 259,507 | — | — |
| 2023-02-01 | $21.15 | $21.15 | 303,440 | — | — |
| 2023-01-31 | $21.15 | $21.15 | 287,920 | — | — |
| 2023-01-30 | $19.80 | $19.80 | 215,940 | — | — |
| 2023-01-27 | $20.10 | $20.10 | 179,260 | — | — |
| 2023-01-26 | $20.70 | $20.70 | 341,533 | — | — |
| 2023-01-25 | $19.80 | $19.80 | 184,847 | — | — |
| 2023-01-24 | $19.80 | $19.80 | 148,280 | — | — |
| 2023-01-23 | $19.65 | $19.65 | 214,873 | — | — |
| 2023-01-20 | $19.50 | $19.50 | 267,993 | — | — |
| 2023-01-19 | $19.80 | $19.80 | 193,333 | — | — |
| 2023-01-18 | $19.95 | $19.95 | 300,160 | — | — |
| 2023-01-17 | $20.25 | $20.25 | 383,047 | — | — |
| 2023-01-13 | $22.20 | $22.20 | 303,133 | — | — |
| 2023-01-12 | $21.75 | $21.75 | 411,927 | — | — |
| 2023-01-11 | $19.65 | $19.65 | 194,947 | — | — |
| 2023-01-10 | $20.40 | $20.40 | 217,527 | — | — |
| 2023-01-09 | $18.90 | $18.90 | 382,460 | — | — |
| 2023-01-06 | $20.85 | $20.85 | 290,827 | — | — |
| 2023-01-05 | $19.65 | $19.65 | 168,140 | — | — |
| 2023-01-04 | $19.50 | $19.50 | 183,967 | — | — |
| 2023-01-03 | $19.50 | $19.50 | 278,773 | — | — |