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
- 2003-07-03 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 | $27.21 | $51.36 | 20,900 | — | — |
| 2023-12-28 | $27.84 | $52.55 | 5,300 | — | — |
| 2023-12-27 | $27.95 | $52.76 | 25,900 | — | — |
| 2023-12-26 | $27.64 | $52.17 | 18,200 | — | — |
| 2023-12-22 | $27.08 | $51.11 | 11,700 | — | — |
| 2023-12-21 | $27.09 | $51.13 | 8,300 | — | — |
| 2023-12-20 | $26.53 | $50.08 | 14,600 | — | — |
| 2023-12-19 | $27.26 | $51.45 | 5,800 | — | — |
| 2023-12-18 | $27.60 | $52.10 | 5,700 | — | — |
| 2023-12-15 | $27.32 | $51.57 | 2,700 | — | — |
| 2023-12-14 | $27.63 | $52.15 | 8,500 | — | — |
| 2023-12-13 | $27.42 | $51.76 | 13,600 | — | — |
| 2023-12-12 | $26.80 | $50.59 | 7,900 | — | — |
| 2023-12-11 | $26.61 | $50.23 | 12,000 | — | — |
| 2023-12-08 | $26.50 | $50.02 | 10,900 | — | — |
| 2023-12-07 | $26.36 | $49.76 | 10,300 | — | — |
| 2023-12-06 | $26.23 | $49.51 | 6,300 | — | — |
| 2023-12-05 | $26.46 | $49.94 | 6,100 | — | — |
| 2023-12-04 | $26.44 | $49.91 | 10,600 | — | — |
| 2023-12-01 | $26.09 | $49.25 | 6,300 | — | — |
| 2023-11-30 | $25.81 | $48.72 | 8,100 | — | — |
| 2023-11-29 | $25.69 | $48.49 | 6,300 | — | — |
| 2023-11-28 | $25.46 | $48.06 | 22,100 | — | — |
| 2023-11-27 | $24.95 | $47.09 | 4,600 | — | — |
| 2023-11-24 | $24.75 | $46.72 | 2,900 | — | — |
| 2023-11-22 | $25.03 | $47.24 | 9,900 | — | — |
| 2023-11-21 | $24.94 | $47.07 | 14,500 | — | — |
| 2023-11-20 | $24.64 | $46.51 | 10,300 | — | — |
| 2023-11-17 | $24.19 | $45.66 | 11,100 | — | — |
| 2023-11-16 | $24.04 | $45.38 | 8,100 | — | — |
| 2023-11-15 | $23.99 | $45.28 | 21,500 | — | — |
| 2023-11-14 | $23.84 | $45.00 | 27,800 | — | — |
| 2023-11-13 | $23.61 | $44.56 | 9,200 | — | — |
| 2023-11-10 | $23.49 | $44.34 | 14,600 | — | — |
| 2023-11-09 | $23.22 | $43.83 | 7,500 | — | — |
| 2023-11-08 | $23.06 | $43.53 | 7,300 | — | — |
| 2023-11-07 | $23.26 | $43.90 | 12,100 | — | — |
| 2023-11-06 | $23.49 | $44.34 | 30,000 | — | — |
| 2023-11-03 | $23.73 | $44.79 | 19,200 | — | — |
| 2023-11-02 | $25.25 | $47.66 | 18,500 | — | — |
| 2023-11-01 | $25.36 | $47.87 | 24,200 | — | — |
| 2023-10-31 | $25.00 | $47.19 | 18,500 | — | — |
| 2023-10-30 | $25.04 | $47.26 | 25,600 | — | — |
| 2023-10-27 | $24.94 | $47.07 | 8,600 | — | — |
| 2023-10-26 | $25.41 | $47.96 | 14,700 | — | — |
| 2023-10-25 | $25.63 | $48.38 | 11,700 | — | — |
| 2023-10-24 | $25.90 | $48.89 | 16,700 | — | — |
| 2023-10-23 | $25.30 | $47.75 | 33,700 | — | — |
| 2023-10-20 | $24.25 | $45.77 | 17,400 | — | — |
| 2023-10-19 | $24.13 | $45.55 | 8,300 | — | — |
| 2023-10-18 | $24.13 | $45.55 | 12,900 | — | — |
| 2023-10-17 | $24.11 | $45.51 | 12,200 | — | — |
| 2023-10-16 | $23.86 | $45.04 | 24,900 | — | — |
| 2023-10-13 | $23.80 | $44.92 | 18,000 | — | — |
| 2023-10-12 | $23.59 | $44.53 | 8,600 | — | — |
| 2023-10-11 | $23.77 | $44.87 | 22,500 | — | — |
| 2023-10-10 | $23.05 | $43.51 | 25,600 | — | — |
| 2023-10-09 | $23.04 | $43.49 | 7,200 | — | — |
| 2023-10-06 | $23.15 | $43.70 | 13,400 | — | — |
| 2023-10-05 | $23.33 | $44.04 | 7,900 | — | — |
| 2023-10-04 | $23.26 | $43.90 | 7,600 | — | — |
| 2023-10-03 | $23.19 | $43.77 | 8,200 | — | — |
| 2023-10-02 | $23.11 | $43.62 | 13,300 | — | — |
| 2023-09-29 | $23.05 | $43.51 | 9,800 | — | — |
| 2023-09-28 | $23.34 | $44.05 | 12,300 | — | — |
| 2023-09-27 | $23.19 | $43.77 | 18,400 | — | — |
| 2023-09-26 | $23.12 | $43.64 | 12,700 | — | — |
| 2023-09-25 | $23.77 | $44.87 | 7,300 | — | — |
| 2023-09-22 | $23.73 | $44.79 | 8,300 | — | — |
| 2023-09-21 | $23.57 | $44.49 | 10,300 | — | — |
| 2023-09-20 | $24.19 | $45.66 | 14,100 | — | — |
| 2023-09-19 | $24.31 | $45.89 | 11,200 | — | — |
| 2023-09-18 | $24.52 | $46.28 | 23,500 | — | — |
| 2023-09-15 | $24.31 | $45.89 | 15,800 | — | — |
| 2023-09-14 | $24.51 | $46.26 | 14,900 | — | — |
| 2023-09-13 | $24.38 | $46.02 | 11,200 | — | — |
| 2023-09-12 | $24.65 | $46.53 | 10,900 | — | — |
| 2023-09-11 | $24.44 | $46.13 | 11,300 | — | — |
| 2023-09-08 | $24.72 | $46.66 | 12,000 | — | — |
| 2023-09-07 | $24.97 | $47.13 | 16,600 | — | — |
| 2023-09-06 | $24.75 | $46.72 | 28,600 | — | — |
| 2023-09-05 | $24.27 | $45.81 | 22,000 | — | — |
| 2023-09-01 | $23.93 | $45.17 | 8,300 | — | — |
| 2023-08-31 | $23.81 | $44.94 | 15,000 | — | — |
| 2023-08-30 | $23.65 | $44.64 | 8,300 | — | — |
| 2023-08-29 | $23.66 | $44.66 | 12,600 | — | — |
| 2023-08-28 | $23.72 | $44.77 | 16,200 | — | — |
| 2023-08-25 | $23.21 | $43.81 | 16,200 | — | — |
| 2023-08-24 | $22.78 | $43.00 | 14,200 | — | — |
| 2023-08-23 | $23.18 | $43.75 | 17,700 | — | — |
| 2023-08-22 | $22.64 | $42.73 | 15,100 | — | — |
| 2023-08-21 | $22.84 | $43.11 | 14,500 | — | — |
| 2023-08-18 | $22.59 | $42.64 | 17,200 | — | — |
| 2023-08-17 | $22.17 | $41.85 | 16,500 | — | — |
| 2023-08-16 | $22.28 | $42.05 | 36,600 | — | — |
| 2023-08-15 | $22.49 | $42.45 | 26,600 | — | — |
| 2023-08-14 | $22.82 | $43.07 | 24,100 | — | — |
| 2023-08-11 | $22.93 | $43.28 | 18,800 | — | — |
| 2023-08-10 | $23.20 | $43.79 | 18,700 | — | — |
| 2023-08-09 | $22.96 | $43.34 | 61,800 | — | — |
| 2023-08-08 | $23.19 | $43.77 | 20,100 | — | — |
| 2023-08-07 | $23.47 | $44.30 | 24,400 | — | — |
| 2023-08-04 | $22.50 | $42.47 | 26,100 | — | — |
| 2023-08-03 | $21.62 | $40.81 | 17,400 | — | — |
| 2023-08-02 | $22.40 | $42.28 | 18,000 | — | — |
| 2023-08-01 | $22.64 | $42.73 | 9,900 | — | — |
| 2023-07-31 | $22.94 | $43.30 | 16,700 | — | — |
| 2023-07-28 | $23.14 | $43.68 | 14,900 | — | — |
| 2023-07-27 | $22.64 | $42.73 | 11,000 | — | — |
| 2023-07-26 | $22.50 | $42.47 | 23,200 | — | — |
| 2023-07-25 | $22.62 | $42.70 | 14,300 | — | — |
| 2023-07-24 | $22.66 | $42.77 | 31,000 | — | — |
| 2023-07-21 | $22.93 | $43.28 | 17,600 | — | — |
| 2023-07-20 | $22.74 | $42.92 | 13,100 | — | — |
| 2023-07-19 | $23.30 | $43.98 | 22,400 | — | — |
| 2023-07-18 | $23.37 | $44.11 | 21,700 | — | — |
| 2023-07-17 | $23.17 | $43.73 | 21,100 | — | — |
| 2023-07-14 | $22.89 | $43.21 | 33,700 | — | — |
| 2023-07-13 | $22.45 | $42.37 | 68,400 | — | — |
| 2023-07-12 | $22.33 | $42.15 | 37,500 | — | — |
| 2023-07-11 | $22.34 | $42.17 | 36,200 | — | — |
| 2023-07-10 | $21.88 | $41.30 | 31,000 | — | — |
| 2023-07-07 | $22.69 | $42.83 | 35,000 | — | — |
| 2023-07-06 | $22.99 | $43.39 | 25,000 | — | — |
| 2023-07-05 | $23.02 | $43.45 | 55,600 | — | — |
| 2023-07-03 | $23.13 | $43.66 | 26,500 | — | — |
| 2023-06-30 | $23.69 | $44.72 | 32,600 | — | — |
| 2023-06-29 | $23.69 | $44.72 | 65,700 | — | — |
| 2023-06-28 | $25.96 | $46.17 | 139,700 | — | — |
| 2023-06-27 | $25.88 | $46.02 | 31,400 | — | — |
| 2023-06-26 | $25.82 | $45.92 | 37,200 | — | — |
| 2023-06-23 | $25.41 | $45.19 | 12,900 | — | — |
| 2023-06-22 | $25.84 | $45.95 | 19,300 | — | — |
| 2023-06-21 | $25.74 | $45.78 | 14,100 | — | — |
| 2023-06-20 | $25.65 | $45.62 | 32,000 | — | — |
| 2023-06-16 | $25.84 | $45.95 | 25,600 | — | — |
| 2023-06-15 | $25.70 | $45.70 | 29,500 | — | — |
| 2023-06-14 | $25.70 | $45.70 | 47,400 | — | — |
| 2023-06-13 | $26.10 | $46.42 | 38,000 | — | — |
| 2023-06-12 | $26.35 | $46.86 | 14,500 | — | — |
| 2023-06-09 | $26.14 | $46.49 | 11,200 | — | — |
| 2023-06-08 | $26.57 | $47.25 | 13,000 | — | — |
| 2023-06-07 | $26.44 | $47.02 | 9,000 | — | — |
| 2023-06-06 | $26.43 | $47.00 | 5,400 | — | — |
| 2023-06-05 | $26.25 | $46.68 | 10,200 | — | — |
| 2023-06-02 | $26.04 | $46.31 | 7,400 | — | — |
| 2023-06-01 | $26.22 | $46.63 | 10,900 | — | — |
| 2023-05-31 | $25.58 | $45.49 | 9,000 | — | — |
| 2023-05-30 | $25.51 | $45.37 | 9,500 | — | — |
| 2023-05-26 | $25.97 | $46.18 | 23,600 | — | — |
| 2023-05-25 | $25.06 | $44.57 | 10,100 | — | — |
| 2023-05-24 | $24.56 | $43.68 | 12,000 | — | — |
| 2023-05-23 | $24.70 | $43.93 | 7,900 | — | — |
| 2023-05-22 | $24.89 | $44.26 | 7,900 | — | — |
| 2023-05-19 | $24.85 | $44.19 | 22,200 | — | — |
| 2023-05-18 | $24.81 | $44.12 | 7,500 | — | — |
| 2023-05-17 | $25.10 | $44.64 | 19,700 | — | — |
| 2023-05-16 | $24.50 | $43.57 | 5,000 | — | — |
| 2023-05-15 | $24.60 | $43.75 | 5,800 | — | — |
| 2023-05-12 | $24.30 | $43.21 | 8,000 | — | — |
| 2023-05-11 | $24.46 | $43.50 | 8,300 | — | — |
| 2023-05-10 | $24.97 | $44.41 | 9,100 | — | — |
| 2023-05-09 | $24.76 | $44.03 | 5,400 | — | — |
| 2023-05-08 | $25.16 | $44.74 | 12,300 | — | — |
| 2023-05-05 | $24.99 | $44.44 | 14,800 | — | — |
| 2023-05-04 | $23.50 | $41.79 | 8,600 | — | — |
| 2023-05-03 | $24.25 | $43.13 | 18,900 | — | — |
| 2023-05-02 | $23.94 | $42.57 | 9,200 | — | — |
| 2023-05-01 | $24.02 | $42.72 | 4,600 | — | — |
| 2023-04-28 | $23.94 | $42.57 | 10,200 | — | — |
| 2023-04-27 | $23.78 | $42.29 | 7,700 | — | — |
| 2023-04-26 | $23.64 | $42.04 | 15,600 | — | — |
| 2023-04-25 | $23.49 | $41.77 | 20,600 | — | — |
| 2023-04-24 | $24.12 | $42.89 | 17,800 | — | — |
| 2023-04-21 | $24.28 | $43.18 | 10,300 | — | — |
| 2023-04-20 | $24.70 | $43.93 | 8,400 | — | — |
| 2023-04-19 | $24.86 | $44.21 | 15,200 | — | — |
| 2023-04-18 | $25.14 | $44.71 | 18,600 | — | — |
| 2023-04-17 | $25.26 | $44.92 | 16,200 | — | — |
| 2023-04-14 | $25.13 | $44.69 | 21,300 | — | — |
| 2023-04-13 | $25.24 | $44.89 | 24,900 | — | — |
| 2023-04-12 | $25.38 | $45.14 | 16,500 | — | — |
| 2023-04-11 | $25.37 | $45.12 | 19,400 | — | — |
| 2023-04-10 | $24.70 | $43.93 | 16,100 | — | — |
| 2023-04-06 | $25.44 | $45.24 | 11,600 | — | — |
| 2023-04-05 | $24.63 | $43.80 | 20,000 | — | — |
| 2023-04-04 | $24.90 | $44.28 | 12,300 | — | — |
| 2023-04-03 | $25.08 | $44.60 | 14,400 | — | — |
| 2023-03-31 | $25.11 | $44.66 | 14,400 | — | — |
| 2023-03-30 | $24.55 | $43.66 | 11,200 | — | — |
| 2023-03-29 | $24.40 | $43.39 | 9,300 | — | — |
| 2023-03-28 | $24.03 | $42.73 | 11,300 | — | — |
| 2023-03-27 | $24.11 | $42.88 | 12,300 | — | — |
| 2023-03-24 | $24.06 | $42.79 | 9,800 | — | — |
| 2023-03-23 | $24.20 | $43.04 | 10,800 | — | — |
| 2023-03-22 | $24.19 | $43.02 | 9,800 | — | — |
| 2023-03-21 | $24.09 | $42.84 | 10,400 | — | — |
| 2023-03-20 | $23.91 | $42.52 | 19,300 | — | — |
| 2023-03-17 | $23.33 | $41.49 | 17,200 | — | — |
| 2023-03-16 | $23.52 | $41.83 | 13,600 | — | — |
| 2023-03-15 | $23.34 | $41.51 | 22,900 | — | — |
| 2023-03-14 | $23.81 | $42.34 | 13,000 | — | — |
| 2023-03-13 | $23.90 | $42.50 | 16,800 | — | — |
| 2023-03-10 | $23.81 | $42.34 | 16,200 | — | — |
| 2023-03-09 | $23.96 | $42.61 | 17,400 | — | — |
| 2023-03-08 | $24.49 | $43.55 | 16,800 | — | — |
| 2023-03-07 | $23.98 | $42.65 | 23,800 | — | — |
| 2023-03-06 | $23.68 | $42.11 | 54,400 | — | — |
| 2023-03-03 | $24.05 | $42.77 | 19,400 | — | — |
| 2023-03-02 | $23.64 | $42.04 | 16,900 | — | — |
| 2023-03-01 | $23.50 | $41.79 | 13,100 | — | — |
| 2023-02-28 | $23.53 | $41.85 | 17,500 | — | — |
| 2023-02-27 | $23.49 | $41.77 | 12,300 | — | — |
| 2023-02-24 | $23.50 | $41.79 | 14,800 | — | — |
| 2023-02-23 | $24.13 | $42.91 | 19,400 | — | — |
| 2023-02-22 | $23.72 | $42.18 | 32,200 | — | — |
| 2023-02-21 | $23.40 | $41.61 | 25,600 | — | — |
| 2023-02-17 | $23.43 | $41.67 | 9,800 | — | — |
| 2023-02-16 | $23.38 | $41.58 | 12,700 | — | — |
| 2023-02-15 | $23.44 | $41.69 | 18,600 | — | — |
| 2023-02-14 | $23.68 | $42.11 | 17,200 | — | — |
| 2023-02-13 | $23.58 | $41.93 | 26,300 | — | — |
| 2023-02-10 | $23.69 | $42.13 | 16,300 | — | — |
| 2023-02-09 | $23.97 | $42.63 | 17,000 | — | — |
| 2023-02-08 | $23.74 | $42.22 | 18,600 | — | — |
| 2023-02-07 | $23.89 | $42.49 | 14,900 | — | — |
| 2023-02-06 | $23.49 | $41.77 | 21,500 | — | — |
| 2023-02-03 | $24.25 | $43.13 | 20,400 | — | — |
| 2023-02-02 | $24.24 | $43.11 | 18,700 | — | — |
| 2023-02-01 | $23.81 | $42.34 | 28,000 | — | — |
| 2023-01-31 | $23.08 | $41.05 | 27,600 | — | — |
| 2023-01-30 | $22.57 | $40.14 | 19,400 | — | — |
| 2023-01-27 | $23.29 | $41.42 | 12,700 | — | — |
| 2023-01-26 | $23.49 | $41.77 | 11,500 | — | — |
| 2023-01-25 | $23.27 | $41.38 | 13,100 | — | — |
| 2023-01-24 | $23.23 | $41.31 | 11,800 | — | — |
| 2023-01-23 | $23.11 | $41.10 | 16,000 | — | — |
| 2023-01-20 | $22.62 | $40.23 | 17,200 | — | — |
| 2023-01-19 | $22.49 | $40.00 | 24,300 | — | — |
| 2023-01-18 | $22.34 | $39.73 | 14,800 | — | — |
| 2023-01-17 | $22.40 | $39.84 | 29,100 | — | — |
| 2023-01-13 | $21.82 | $38.80 | 31,800 | — | — |
| 2023-01-12 | $22.21 | $39.50 | 36,500 | — | — |
| 2023-01-11 | $22.39 | $39.82 | 32,700 | — | — |
| 2023-01-10 | $22.31 | $39.68 | 16,100 | — | — |
| 2023-01-09 | $22.40 | $39.84 | 47,300 | — | — |
| 2023-01-06 | $21.85 | $38.86 | 27,600 | — | — |
| 2023-01-05 | $21.06 | $37.45 | 50,800 | — | — |
| 2023-01-04 | $21.41 | $38.08 | 48,700 | — | — |
| 2023-01-03 | $21.46 | $38.16 | 42,400 | — | — |