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
- 1998-05-28 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 | $22.77 | $28.83 | 189,900 | — | — |
| 2023-12-28 | $22.97 | $29.08 | 67,300 | — | — |
| 2023-12-27 | $22.97 | $29.08 | 111,100 | — | — |
| 2023-12-26 | $22.86 | $28.94 | 70,100 | — | — |
| 2023-12-22 | $22.53 | $28.52 | 112,900 | — | — |
| 2023-12-21 | $22.60 | $28.61 | 78,200 | — | — |
| 2023-12-20 | $22.32 | $28.12 | 132,900 | — | — |
| 2023-12-19 | $22.65 | $28.53 | 107,300 | — | — |
| 2023-12-18 | $22.27 | $28.06 | 109,300 | — | — |
| 2023-12-15 | $22.27 | $28.06 | 264,800 | — | — |
| 2023-12-14 | $22.57 | $28.43 | 135,900 | — | — |
| 2023-12-13 | $22.88 | $28.82 | 179,600 | — | — |
| 2023-12-12 | $22.26 | $28.04 | 65,900 | — | — |
| 2023-12-11 | $22.31 | $28.11 | 54,500 | — | — |
| 2023-12-08 | $22.35 | $28.16 | 70,300 | — | — |
| 2023-12-07 | $22.30 | $28.09 | 61,400 | — | — |
| 2023-12-06 | $22.32 | $28.12 | 55,700 | — | — |
| 2023-12-05 | $22.55 | $28.41 | 51,400 | — | — |
| 2023-12-04 | $22.84 | $28.77 | 58,600 | — | — |
| 2023-12-01 | $22.47 | $28.31 | 124,800 | — | — |
| 2023-11-30 | $22.31 | $28.11 | 72,900 | — | — |
| 2023-11-29 | $22.44 | $28.27 | 42,400 | — | — |
| 2023-11-28 | $22.54 | $28.40 | 57,200 | — | — |
| 2023-11-27 | $22.76 | $28.67 | 63,700 | — | — |
| 2023-11-24 | $22.67 | $28.56 | 16,300 | — | — |
| 2023-11-22 | $22.56 | $28.42 | 34,400 | — | — |
| 2023-11-21 | $22.24 | $28.02 | 201,100 | — | — |
| 2023-11-20 | $22.48 | $28.32 | 52,400 | — | — |
| 2023-11-17 | $22.42 | $28.24 | 72,700 | — | — |
| 2023-11-16 | $22.25 | $28.03 | 64,600 | — | — |
| 2023-11-15 | $22.38 | $28.19 | 70,600 | — | — |
| 2023-11-14 | $22.57 | $28.43 | 93,500 | — | — |
| 2023-11-13 | $21.77 | $27.43 | 57,900 | — | — |
| 2023-11-10 | $21.48 | $27.06 | 97,900 | — | — |
| 2023-11-09 | $21.22 | $26.73 | 97,100 | — | — |
| 2023-11-08 | $21.30 | $26.83 | 176,600 | — | — |
| 2023-11-07 | $23.22 | $29.25 | 50,300 | — | — |
| 2023-11-06 | $23.13 | $29.14 | 76,100 | — | — |
| 2023-11-03 | $23.49 | $29.59 | 91,600 | — | — |
| 2023-11-02 | $22.97 | $28.94 | 102,200 | — | — |
| 2023-11-01 | $22.71 | $28.61 | 75,100 | — | — |
| 2023-10-31 | $22.29 | $28.08 | 56,900 | — | — |
| 2023-10-30 | $22.16 | $27.92 | 52,900 | — | — |
| 2023-10-27 | $21.93 | $27.63 | 52,700 | — | — |
| 2023-10-26 | $22.24 | $28.02 | 60,300 | — | — |
| 2023-10-25 | $22.37 | $28.18 | 95,300 | — | — |
| 2023-10-24 | $22.66 | $28.55 | 90,000 | — | — |
| 2023-10-23 | $22.07 | $27.80 | 57,200 | — | — |
| 2023-10-20 | $22.45 | $28.28 | 77,600 | — | — |
| 2023-10-19 | $22.60 | $28.47 | 54,900 | — | — |
| 2023-10-18 | $22.82 | $28.75 | 47,200 | — | — |
| 2023-10-17 | $23.14 | $29.15 | 81,900 | — | — |
| 2023-10-16 | $23.09 | $29.09 | 64,700 | — | — |
| 2023-10-13 | $22.60 | $28.47 | 97,300 | — | — |
| 2023-10-12 | $23.17 | $29.19 | 86,800 | — | — |
| 2023-10-11 | $23.82 | $30.01 | 124,600 | — | — |
| 2023-10-10 | $23.98 | $30.21 | 74,200 | — | — |
| 2023-10-09 | $23.78 | $29.96 | 48,300 | — | — |
| 2023-10-06 | $23.74 | $29.91 | 102,800 | — | — |
| 2023-10-05 | $23.67 | $29.82 | 132,600 | — | — |
| 2023-10-04 | $23.80 | $29.98 | 92,000 | — | — |
| 2023-10-03 | $23.71 | $29.87 | 77,100 | — | — |
| 2023-10-02 | $23.78 | $29.96 | 93,500 | — | — |
| 2023-09-29 | $23.59 | $29.72 | 196,300 | — | — |
| 2023-09-28 | $24.00 | $30.23 | 105,600 | — | — |
| 2023-09-27 | $23.61 | $29.74 | 72,300 | — | — |
| 2023-09-26 | $23.36 | $29.43 | 63,100 | — | — |
| 2023-09-25 | $23.68 | $29.83 | 105,400 | — | — |
| 2023-09-22 | $22.86 | $28.80 | 63,100 | — | — |
| 2023-09-21 | $23.22 | $29.25 | 66,600 | — | — |
| 2023-09-20 | $23.62 | $29.62 | 65,200 | — | — |
| 2023-09-19 | $23.46 | $29.42 | 82,200 | — | — |
| 2023-09-18 | $23.71 | $29.73 | 100,200 | — | — |
| 2023-09-15 | $23.86 | $29.92 | 540,600 | — | — |
| 2023-09-14 | $24.30 | $30.47 | 81,600 | — | — |
| 2023-09-13 | $23.95 | $30.03 | 70,900 | — | — |
| 2023-09-12 | $24.33 | $30.51 | 104,800 | — | — |
| 2023-09-11 | $24.35 | $30.53 | 64,800 | — | — |
| 2023-09-08 | $24.32 | $30.50 | 87,500 | — | — |
| 2023-09-07 | $24.30 | $30.47 | 122,200 | — | — |
| 2023-09-06 | $24.14 | $30.27 | 107,500 | — | — |
| 2023-09-05 | $24.34 | $30.52 | 107,500 | — | — |
| 2023-09-01 | $24.02 | $30.12 | 98,800 | — | — |
| 2023-08-31 | $23.57 | $29.55 | 156,300 | — | — |
| 2023-08-30 | $23.10 | $28.97 | 68,500 | — | — |
| 2023-08-29 | $23.10 | $28.97 | 56,500 | — | — |
| 2023-08-28 | $23.02 | $28.86 | 82,000 | — | — |
| 2023-08-25 | $22.71 | $28.48 | 116,000 | — | — |
| 2023-08-24 | $22.39 | $28.08 | 105,200 | — | — |
| 2023-08-23 | $22.76 | $28.54 | 69,500 | — | — |
| 2023-08-22 | $22.68 | $28.44 | 72,900 | — | — |
| 2023-08-21 | $22.75 | $28.53 | 109,900 | — | — |
| 2023-08-18 | $23.28 | $29.19 | 102,900 | — | — |
| 2023-08-17 | $23.30 | $29.22 | 127,100 | — | — |
| 2023-08-16 | $23.77 | $29.81 | 111,900 | — | — |
| 2023-08-15 | $24.65 | $30.91 | 242,900 | — | — |
| 2023-08-14 | $24.24 | $30.39 | 121,400 | — | — |
| 2023-08-11 | $24.09 | $30.21 | 102,300 | — | — |
| 2023-08-10 | $23.90 | $29.97 | 76,900 | — | — |
| 2023-08-09 | $23.73 | $29.76 | 104,600 | — | — |
| 2023-08-08 | $23.23 | $29.13 | 83,400 | — | — |
| 2023-08-07 | $23.51 | $29.48 | 66,000 | — | — |
| 2023-08-04 | $23.36 | $29.29 | 73,800 | — | — |
| 2023-08-03 | $23.70 | $29.72 | 75,000 | — | — |
| 2023-08-02 | $23.39 | $29.33 | 65,500 | — | — |
| 2023-08-01 | $23.37 | $29.30 | 48,600 | — | — |
| 2023-07-31 | $23.25 | $29.15 | 88,000 | — | — |
| 2023-07-28 | $22.75 | $28.53 | 56,800 | — | — |
| 2023-07-27 | $22.50 | $28.21 | 124,400 | — | — |
| 2023-07-26 | $23.19 | $29.08 | 80,000 | — | — |
| 2023-07-25 | $23.40 | $29.34 | 71,300 | — | — |
| 2023-07-24 | $23.22 | $29.12 | 70,900 | — | — |
| 2023-07-21 | $23.15 | $29.03 | 140,200 | — | — |
| 2023-07-20 | $23.16 | $29.04 | 86,300 | — | — |
| 2023-07-19 | $22.80 | $28.59 | 61,800 | — | — |
| 2023-07-18 | $22.76 | $28.54 | 86,100 | — | — |
| 2023-07-17 | $22.59 | $28.33 | 72,800 | — | — |
| 2023-07-14 | $22.30 | $27.96 | 73,600 | — | — |
| 2023-07-13 | $22.58 | $28.31 | 85,800 | — | — |
| 2023-07-12 | $22.27 | $27.92 | 82,100 | — | — |
| 2023-07-11 | $22.05 | $27.65 | 89,900 | — | — |
| 2023-07-10 | $22.04 | $27.64 | 87,400 | — | — |
| 2023-07-07 | $21.86 | $27.41 | 76,100 | — | — |
| 2023-07-06 | $21.94 | $27.51 | 86,100 | — | — |
| 2023-07-05 | $22.08 | $27.69 | 106,600 | — | — |
| 2023-07-03 | $22.31 | $27.97 | 62,600 | — | — |
| 2023-06-30 | $22.35 | $28.02 | 205,600 | — | — |
| 2023-06-29 | $22.19 | $27.82 | 101,500 | — | — |
| 2023-06-28 | $21.57 | $27.05 | 78,100 | — | — |
| 2023-06-27 | $21.40 | $26.83 | 94,200 | — | — |
| 2023-06-26 | $21.25 | $26.65 | 123,400 | — | — |
| 2023-06-23 | $21.05 | $26.39 | 494,800 | — | — |
| 2023-06-22 | $21.76 | $27.29 | 108,100 | — | — |
| 2023-06-21 | $21.97 | $27.41 | 205,600 | — | — |
| 2023-06-20 | $21.77 | $27.16 | 113,400 | — | — |
| 2023-06-16 | $21.46 | $26.77 | 171,200 | — | — |
| 2023-06-15 | $21.11 | $26.34 | 163,600 | — | — |
| 2023-06-14 | $20.64 | $25.75 | 92,500 | — | — |
| 2023-06-13 | $20.84 | $26.00 | 129,100 | — | — |
| 2023-06-12 | $20.63 | $25.74 | 96,900 | — | — |
| 2023-06-09 | $20.40 | $25.45 | 82,000 | — | — |
| 2023-06-08 | $20.55 | $25.64 | 86,000 | — | — |
| 2023-06-07 | $20.53 | $25.61 | 89,300 | — | — |
| 2023-06-06 | $20.01 | $24.97 | 109,000 | — | — |
| 2023-06-05 | $19.51 | $24.34 | 61,700 | — | — |
| 2023-06-02 | $19.75 | $24.64 | 127,400 | — | — |
| 2023-06-01 | $19.36 | $24.15 | 135,300 | — | — |
| 2023-05-31 | $19.39 | $24.19 | 576,500 | — | — |
| 2023-05-30 | $19.34 | $24.13 | 85,700 | — | — |
| 2023-05-26 | $19.39 | $24.19 | 110,700 | — | — |
| 2023-05-25 | $19.29 | $24.07 | 106,900 | — | — |
| 2023-05-24 | $19.33 | $24.12 | 191,800 | — | — |
| 2023-05-23 | $19.85 | $24.77 | 166,000 | — | — |
| 2023-05-22 | $19.96 | $24.90 | 99,200 | — | — |
| 2023-05-19 | $19.96 | $24.90 | 149,700 | — | — |
| 2023-05-18 | $19.52 | $24.35 | 100,700 | — | — |
| 2023-05-17 | $19.50 | $24.33 | 181,800 | — | — |
| 2023-05-16 | $18.65 | $23.27 | 78,400 | — | — |
| 2023-05-15 | $18.81 | $23.47 | 157,600 | — | — |
| 2023-05-12 | $18.62 | $23.23 | 211,700 | — | — |
| 2023-05-11 | $18.36 | $22.91 | 268,600 | — | — |
| 2023-05-10 | $18.34 | $22.88 | 339,400 | — | — |
| 2023-05-09 | $18.67 | $23.29 | 136,600 | — | — |
| 2023-05-08 | $18.51 | $23.09 | 209,100 | — | — |
| 2023-05-05 | $18.71 | $23.34 | 131,000 | — | — |
| 2023-05-04 | $18.45 | $23.02 | 105,000 | — | — |
| 2023-05-03 | $18.93 | $23.62 | 154,800 | — | — |
| 2023-05-02 | $18.66 | $23.28 | 96,100 | — | — |
| 2023-05-01 | $18.60 | $23.21 | 141,500 | — | — |
| 2023-04-28 | $18.56 | $23.16 | 135,400 | — | — |
| 2023-04-27 | $18.44 | $23.01 | 112,000 | — | — |
| 2023-04-26 | $18.29 | $22.82 | 93,900 | — | — |
| 2023-04-25 | $18.42 | $22.98 | 200,600 | — | — |
| 2023-04-24 | $18.46 | $23.03 | 111,200 | — | — |
| 2023-04-21 | $18.75 | $23.39 | 108,400 | — | — |
| 2023-04-20 | $18.54 | $23.13 | 98,800 | — | — |
| 2023-04-19 | $18.72 | $23.36 | 62,800 | — | — |
| 2023-04-18 | $18.99 | $23.69 | 81,300 | — | — |
| 2023-04-17 | $18.93 | $23.62 | 128,800 | — | — |
| 2023-04-14 | $18.92 | $23.61 | 96,600 | — | — |
| 2023-04-13 | $18.96 | $23.66 | 118,300 | — | — |
| 2023-04-12 | $18.83 | $23.49 | 134,400 | — | — |
| 2023-04-11 | $18.92 | $23.61 | 138,000 | — | — |
| 2023-04-10 | $18.98 | $23.68 | 208,100 | — | — |
| 2023-04-06 | $18.49 | $23.07 | 86,600 | — | — |
| 2023-04-05 | $18.48 | $23.06 | 117,600 | — | — |
| 2023-04-04 | $18.54 | $23.13 | 143,300 | — | — |
| 2023-04-03 | $18.74 | $23.38 | 136,900 | — | — |
| 2023-03-31 | $18.48 | $23.06 | 189,100 | — | — |
| 2023-03-30 | $18.26 | $22.78 | 83,900 | — | — |
| 2023-03-29 | $18.17 | $22.67 | 121,500 | — | — |
| 2023-03-28 | $17.89 | $22.32 | 178,300 | — | — |
| 2023-03-27 | $17.75 | $22.15 | 138,700 | — | — |
| 2023-03-24 | $17.48 | $21.81 | 111,500 | — | — |
| 2023-03-23 | $17.38 | $21.68 | 161,800 | — | — |
| 2023-03-22 | $17.53 | $21.73 | 170,400 | — | — |
| 2023-03-21 | $18.06 | $22.39 | 123,500 | — | — |
| 2023-03-20 | $17.73 | $21.98 | 98,300 | — | — |
| 2023-03-17 | $17.66 | $21.89 | 610,900 | — | — |
| 2023-03-16 | $17.86 | $22.14 | 159,800 | — | — |
| 2023-03-15 | $17.72 | $21.97 | 211,900 | — | — |
| 2023-03-14 | $18.23 | $22.60 | 253,900 | — | — |
| 2023-03-13 | $17.82 | $22.09 | 183,000 | — | — |
| 2023-03-10 | $18.24 | $22.61 | 137,700 | — | — |
| 2023-03-09 | $18.58 | $23.04 | 182,800 | — | — |
| 2023-03-08 | $18.74 | $23.23 | 124,900 | — | — |
| 2023-03-07 | $19.27 | $23.89 | 135,100 | — | — |
| 2023-03-06 | $19.17 | $23.77 | 198,000 | — | — |
| 2023-03-03 | $19.26 | $23.88 | 275,900 | — | — |
| 2023-03-02 | $18.89 | $23.42 | 196,200 | — | — |
| 2023-03-01 | $18.81 | $23.32 | 246,300 | — | — |
| 2023-02-28 | $18.64 | $23.11 | 433,000 | — | — |
| 2023-02-27 | $18.41 | $22.82 | 200,400 | — | — |
| 2023-02-24 | $18.61 | $23.07 | 176,500 | — | — |
| 2023-02-23 | $18.96 | $23.51 | 228,400 | — | — |
| 2023-02-22 | $18.52 | $22.96 | 734,900 | — | — |
| 2023-02-21 | $21.25 | $26.35 | 175,100 | — | — |
| 2023-02-17 | $21.67 | $26.87 | 160,500 | — | — |
| 2023-02-16 | $21.80 | $27.03 | 123,900 | — | — |
| 2023-02-15 | $21.94 | $27.20 | 119,000 | — | — |
| 2023-02-14 | $21.84 | $27.08 | 187,900 | — | — |
| 2023-02-13 | $22.07 | $27.36 | 86,200 | — | — |
| 2023-02-10 | $21.91 | $27.16 | 105,700 | — | — |
| 2023-02-09 | $22.43 | $27.81 | 194,900 | — | — |
| 2023-02-08 | $22.50 | $27.90 | 106,300 | — | — |
| 2023-02-07 | $22.51 | $27.91 | 127,300 | — | — |
| 2023-02-06 | $22.45 | $27.83 | 156,300 | — | — |
| 2023-02-03 | $22.61 | $28.03 | 93,700 | — | — |
| 2023-02-02 | $22.62 | $28.04 | 92,900 | — | — |
| 2023-02-01 | $22.21 | $27.54 | 109,400 | — | — |
| 2023-01-31 | $22.10 | $27.40 | 209,300 | — | — |
| 2023-01-30 | $22.01 | $27.29 | 111,700 | — | — |
| 2023-01-27 | $22.39 | $27.76 | 109,900 | — | — |
| 2023-01-26 | $22.36 | $27.72 | 199,300 | — | — |
| 2023-01-25 | $22.19 | $27.51 | 155,800 | — | — |
| 2023-01-24 | $22.26 | $27.60 | 178,800 | — | — |
| 2023-01-23 | $21.96 | $27.23 | 256,000 | — | — |
| 2023-01-20 | $20.81 | $25.80 | 193,700 | — | — |
| 2023-01-19 | $20.29 | $25.16 | 120,900 | — | — |
| 2023-01-18 | $20.71 | $25.68 | 327,200 | — | — |
| 2023-01-17 | $20.89 | $25.90 | 89,800 | — | — |
| 2023-01-13 | $21.32 | $26.43 | 128,300 | — | — |
| 2023-01-12 | $21.45 | $26.59 | 95,700 | — | — |
| 2023-01-11 | $21.39 | $26.52 | 132,500 | — | — |
| 2023-01-10 | $21.22 | $26.31 | 105,600 | — | — |
| 2023-01-09 | $21.11 | $26.17 | 151,400 | — | — |
| 2023-01-06 | $20.96 | $25.99 | 100,700 | — | — |
| 2023-01-05 | $20.67 | $25.63 | 144,700 | — | — |
| 2023-01-04 | $20.94 | $25.96 | 160,300 | — | — |
| 2023-01-03 | $20.85 | $25.85 | 222,400 | — | — |