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
- 2006-04-05 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 | $24.19 | $27.40 | 22,600 | — | — |
| 2023-12-28 | $24.85 | $28.14 | 13,900 | — | — |
| 2023-12-27 | $24.80 | $28.02 | 23,000 | — | — |
| 2023-12-26 | $24.81 | $28.03 | 15,400 | — | — |
| 2023-12-22 | $24.60 | $27.79 | 46,000 | — | — |
| 2023-12-21 | $24.58 | $27.77 | 31,600 | — | — |
| 2023-12-20 | $25.10 | $28.36 | 30,800 | — | — |
| 2023-12-19 | $24.72 | $27.93 | 41,800 | — | — |
| 2023-12-18 | $24.50 | $27.68 | 136,500 | — | — |
| 2023-12-15 | $24.09 | $27.22 | 43,600 | — | — |
| 2023-12-14 | $24.10 | $27.23 | 96,000 | — | — |
| 2023-12-13 | $23.52 | $26.57 | 22,000 | — | — |
| 2023-12-12 | $22.40 | $25.31 | 19,300 | — | — |
| 2023-12-11 | $22.42 | $25.33 | 23,400 | — | — |
| 2023-12-08 | $22.48 | $25.40 | 14,100 | — | — |
| 2023-12-07 | $22.40 | $25.31 | 25,400 | — | — |
| 2023-12-06 | $22.04 | $24.90 | 36,000 | — | — |
| 2023-12-05 | $22.60 | $25.53 | 27,800 | — | — |
| 2023-12-04 | $22.97 | $25.95 | 33,100 | — | — |
| 2023-12-01 | $22.79 | $25.75 | 66,200 | — | — |
| 2023-11-30 | $21.94 | $24.79 | 57,600 | — | — |
| 2023-11-29 | $21.30 | $24.06 | 41,400 | — | — |
| 2023-11-28 | $20.16 | $22.78 | 31,100 | — | — |
| 2023-11-27 | $20.12 | $22.73 | 37,900 | — | — |
| 2023-11-24 | $19.89 | $22.47 | 21,900 | — | — |
| 2023-11-22 | $19.01 | $21.48 | 37,600 | — | — |
| 2023-11-21 | $18.55 | $20.96 | 27,900 | — | — |
| 2023-11-20 | $18.23 | $20.60 | 12,700 | — | — |
| 2023-11-17 | $18.31 | $20.69 | 15,600 | — | — |
| 2023-11-16 | $17.75 | $20.05 | 11,200 | — | — |
| 2023-11-15 | $17.98 | $20.31 | 29,200 | — | — |
| 2023-11-14 | $17.85 | $20.17 | 26,200 | — | — |
| 2023-11-13 | $16.18 | $18.28 | 16,900 | — | — |
| 2023-11-10 | $16.13 | $18.22 | 27,400 | — | — |
| 2023-11-09 | $16.27 | $18.38 | 8,900 | — | — |
| 2023-11-08 | $16.50 | $18.64 | 10,800 | — | — |
| 2023-11-07 | $16.70 | $18.87 | 29,000 | — | — |
| 2023-11-06 | $17.05 | $19.26 | 17,600 | — | — |
| 2023-11-03 | $17.65 | $19.94 | 20,500 | — | — |
| 2023-11-02 | $17.08 | $19.30 | 20,200 | — | — |
| 2023-11-01 | $16.26 | $18.37 | 17,600 | — | — |
| 2023-10-31 | $16.37 | $18.49 | 35,500 | — | — |
| 2023-10-30 | $16.60 | $18.75 | 26,400 | — | — |
| 2023-10-27 | $16.10 | $18.19 | 53,000 | — | — |
| 2023-10-26 | $16.00 | $18.08 | 44,800 | — | — |
| 2023-10-25 | $14.57 | $16.46 | 60,300 | — | — |
| 2023-10-24 | $15.52 | $17.53 | 38,800 | — | — |
| 2023-10-23 | $15.63 | $17.66 | 28,900 | — | — |
| 2023-10-20 | $15.28 | $17.26 | 53,800 | — | — |
| 2023-10-19 | $16.40 | $18.53 | 23,800 | — | — |
| 2023-10-18 | $17.19 | $19.42 | 8,400 | — | — |
| 2023-10-17 | $17.48 | $19.75 | 19,900 | — | — |
| 2023-10-16 | $16.98 | $19.18 | 36,200 | — | — |
| 2023-10-13 | $17.18 | $19.41 | 35,800 | — | — |
| 2023-10-12 | $17.42 | $19.68 | 33,900 | — | — |
| 2023-10-11 | $17.45 | $19.71 | 22,200 | — | — |
| 2023-10-10 | $17.40 | $19.66 | 19,600 | — | — |
| 2023-10-09 | $16.95 | $19.15 | 24,100 | — | — |
| 2023-10-06 | $16.82 | $19.00 | 11,800 | — | — |
| 2023-10-05 | $16.91 | $19.10 | 18,200 | — | — |
| 2023-10-04 | $16.63 | $18.79 | 45,800 | — | — |
| 2023-10-03 | $16.02 | $18.10 | 38,100 | — | — |
| 2023-10-02 | $16.18 | $18.28 | 16,100 | — | — |
| 2023-09-29 | $16.21 | $18.31 | 22,000 | — | — |
| 2023-09-28 | $16.19 | $18.29 | 36,200 | — | — |
| 2023-09-27 | $15.94 | $17.94 | 31,400 | — | — |
| 2023-09-26 | $16.45 | $18.51 | 25,300 | — | — |
| 2023-09-25 | $17.19 | $19.35 | 90,600 | — | — |
| 2023-09-22 | $16.88 | $19.00 | 15,300 | — | — |
| 2023-09-21 | $17.16 | $19.31 | 27,100 | — | — |
| 2023-09-20 | $17.17 | $19.33 | 22,700 | — | — |
| 2023-09-19 | $17.24 | $19.40 | 24,100 | — | — |
| 2023-09-18 | $17.52 | $19.72 | 18,900 | — | — |
| 2023-09-15 | $17.89 | $20.14 | 67,900 | — | — |
| 2023-09-14 | $18.43 | $20.74 | 22,900 | — | — |
| 2023-09-13 | $18.02 | $20.28 | 31,000 | — | — |
| 2023-09-12 | $18.06 | $20.33 | 32,800 | — | — |
| 2023-09-11 | $17.94 | $20.19 | 52,800 | — | — |
| 2023-09-08 | $18.11 | $20.38 | 64,100 | — | — |
| 2023-09-07 | $18.34 | $20.64 | 25,200 | — | — |
| 2023-09-06 | $18.77 | $21.13 | 16,500 | — | — |
| 2023-09-05 | $19.41 | $21.85 | 21,900 | — | — |
| 2023-09-01 | $19.92 | $22.42 | 30,100 | — | — |
| 2023-08-31 | $19.26 | $21.68 | 16,400 | — | — |
| 2023-08-30 | $19.11 | $21.51 | 38,500 | — | — |
| 2023-08-29 | $19.59 | $22.05 | 26,900 | — | — |
| 2023-08-28 | $19.20 | $21.61 | 25,200 | — | — |
| 2023-08-25 | $19.28 | $21.70 | 12,900 | — | — |
| 2023-08-24 | $19.57 | $22.03 | 19,500 | — | — |
| 2023-08-23 | $19.09 | $21.49 | 21,100 | — | — |
| 2023-08-22 | $19.01 | $21.40 | 33,200 | — | — |
| 2023-08-21 | $19.75 | $22.23 | 29,100 | — | — |
| 2023-08-18 | $20.14 | $22.67 | 41,900 | — | — |
| 2023-08-17 | $20.46 | $23.03 | 46,000 | — | — |
| 2023-08-16 | $20.53 | $23.11 | 37,900 | — | — |
| 2023-08-15 | $20.94 | $23.57 | 66,200 | — | — |
| 2023-08-14 | $21.86 | $24.60 | 76,500 | — | — |
| 2023-08-11 | $22.71 | $25.56 | 23,200 | — | — |
| 2023-08-10 | $22.94 | $25.82 | 26,800 | — | — |
| 2023-08-09 | $23.04 | $25.93 | 27,500 | — | — |
| 2023-08-08 | $23.04 | $25.93 | 39,700 | — | — |
| 2023-08-07 | $23.29 | $26.21 | 29,100 | — | — |
| 2023-08-04 | $22.66 | $25.50 | 37,700 | — | — |
| 2023-08-03 | $22.45 | $25.27 | 28,600 | — | — |
| 2023-08-02 | $22.08 | $24.85 | 47,800 | — | — |
| 2023-08-01 | $22.22 | $25.01 | 43,800 | — | — |
| 2023-07-31 | $22.54 | $25.37 | 54,300 | — | — |
| 2023-07-28 | $23.07 | $25.97 | 86,100 | — | — |
| 2023-07-27 | $21.16 | $23.82 | 86,900 | — | — |
| 2023-07-26 | $20.48 | $23.05 | 90,400 | — | — |
| 2023-07-25 | $19.35 | $21.78 | 148,400 | — | — |
| 2023-07-24 | $19.00 | $21.38 | 48,900 | — | — |
| 2023-07-21 | $18.23 | $20.52 | 59,000 | — | — |
| 2023-07-20 | $18.25 | $20.54 | 50,600 | — | — |
| 2023-07-19 | $18.39 | $20.70 | 54,100 | — | — |
| 2023-07-18 | $17.77 | $20.00 | 61,300 | — | — |
| 2023-07-17 | $16.58 | $18.66 | 49,600 | — | — |
| 2023-07-14 | $16.11 | $18.13 | 40,600 | — | — |
| 2023-07-13 | $16.10 | $18.12 | 72,600 | — | — |
| 2023-07-12 | $16.14 | $18.17 | 68,500 | — | — |
| 2023-07-11 | $15.33 | $17.25 | 32,200 | — | — |
| 2023-07-10 | $15.33 | $17.25 | 48,400 | — | — |
| 2023-07-07 | $15.38 | $17.31 | 47,700 | — | — |
| 2023-07-06 | $14.78 | $16.64 | 82,400 | — | — |
| 2023-07-05 | $14.90 | $16.77 | 42,700 | — | — |
| 2023-07-03 | $15.25 | $17.16 | 68,300 | — | — |
| 2023-06-30 | $14.85 | $16.71 | 83,300 | — | — |
| 2023-06-29 | $15.50 | $17.45 | 66,800 | — | — |
| 2023-06-28 | $14.75 | $16.53 | 78,600 | — | — |
| 2023-06-27 | $15.44 | $17.31 | 107,400 | — | — |
| 2023-06-26 | $15.47 | $17.34 | 118,000 | — | — |
| 2023-06-23 | $14.82 | $16.61 | 1,302,900 | — | — |
| 2023-06-22 | $14.73 | $16.51 | 212,900 | — | — |
| 2023-06-21 | $14.53 | $16.29 | 74,400 | — | — |
| 2023-06-20 | $14.64 | $16.41 | 126,900 | — | — |
| 2023-06-16 | $14.68 | $16.46 | 127,800 | — | — |
| 2023-06-15 | $14.95 | $16.76 | 90,500 | — | — |
| 2023-06-14 | $14.75 | $16.53 | 183,600 | — | — |
| 2023-06-13 | $15.45 | $17.32 | 202,900 | — | — |
| 2023-06-12 | $14.90 | $16.70 | 171,900 | — | — |
| 2023-06-09 | $14.36 | $16.10 | 125,300 | — | — |
| 2023-06-08 | $14.55 | $16.31 | 118,500 | — | — |
| 2023-06-07 | $13.93 | $15.61 | 146,300 | — | — |
| 2023-06-06 | $13.85 | $15.52 | 174,600 | — | — |
| 2023-06-05 | $13.36 | $14.98 | 117,800 | — | — |
| 2023-06-02 | $13.09 | $14.67 | 105,400 | — | — |
| 2023-06-01 | $12.30 | $13.79 | 65,700 | — | — |
| 2023-05-31 | $12.28 | $13.77 | 97,600 | — | — |
| 2023-05-30 | $12.16 | $13.63 | 62,900 | — | — |
| 2023-05-26 | $12.01 | $13.46 | 102,200 | — | — |
| 2023-05-25 | $12.15 | $13.62 | 69,700 | — | — |
| 2023-05-24 | $12.41 | $13.91 | 105,000 | — | — |
| 2023-05-23 | $12.58 | $14.10 | 161,500 | — | — |
| 2023-05-22 | $11.70 | $13.11 | 139,000 | — | — |
| 2023-05-19 | $11.61 | $13.01 | 136,200 | — | — |
| 2023-05-18 | $11.90 | $13.34 | 141,400 | — | — |
| 2023-05-17 | $11.71 | $13.13 | 131,300 | — | — |
| 2023-05-16 | $10.57 | $11.85 | 85,300 | — | — |
| 2023-05-15 | $11.18 | $12.53 | 118,000 | — | — |
| 2023-05-12 | $10.39 | $11.65 | 178,700 | — | — |
| 2023-05-11 | $9.76 | $10.94 | 338,400 | — | — |
| 2023-05-10 | $10.54 | $11.81 | 117,100 | — | — |
| 2023-05-09 | $10.46 | $11.73 | 141,100 | — | — |
| 2023-05-08 | $10.94 | $12.26 | 174,600 | — | — |
| 2023-05-05 | $10.54 | $11.81 | 197,700 | — | — |
| 2023-05-04 | $10.94 | $12.26 | 228,600 | — | — |
| 2023-05-03 | $11.56 | $12.96 | 141,300 | — | — |
| 2023-05-02 | $12.51 | $14.02 | 133,100 | — | — |
| 2023-05-01 | $13.30 | $14.91 | 192,900 | — | — |
| 2023-04-28 | $14.71 | $16.49 | 83,600 | — | — |
| 2023-04-27 | $15.27 | $17.12 | 64,900 | — | — |
| 2023-04-26 | $15.14 | $16.97 | 124,100 | — | — |
| 2023-04-25 | $15.56 | $17.44 | 68,000 | — | — |
| 2023-04-24 | $16.33 | $18.30 | 51,100 | — | — |
| 2023-04-21 | $16.11 | $18.06 | 62,700 | — | — |
| 2023-04-20 | $16.35 | $18.33 | 51,000 | — | — |
| 2023-04-19 | $16.48 | $18.47 | 87,400 | — | — |
| 2023-04-18 | $15.42 | $17.28 | 72,500 | — | — |
| 2023-04-17 | $15.98 | $17.91 | 78,100 | — | — |
| 2023-04-14 | $15.39 | $17.25 | 73,100 | — | — |
| 2023-04-13 | $15.73 | $17.63 | 88,200 | — | — |
| 2023-04-12 | $15.71 | $17.61 | 154,900 | — | — |
| 2023-04-11 | $16.62 | $18.63 | 121,900 | — | — |
| 2023-04-10 | $16.43 | $18.42 | 110,500 | — | — |
| 2023-04-06 | $16.17 | $18.13 | 79,900 | — | — |
| 2023-04-05 | $16.22 | $18.18 | 59,800 | — | — |
| 2023-04-04 | $16.88 | $18.92 | 119,600 | — | — |
| 2023-04-03 | $16.50 | $18.50 | 75,300 | — | — |
| 2023-03-31 | $16.65 | $18.66 | 70,500 | — | — |
| 2023-03-30 | $16.63 | $18.64 | 52,600 | — | — |
| 2023-03-29 | $17.43 | $19.47 | 102,500 | — | — |
| 2023-03-28 | $16.91 | $18.89 | 59,400 | — | — |
| 2023-03-27 | $17.79 | $19.87 | 64,100 | — | — |
| 2023-03-24 | $17.04 | $19.04 | 88,400 | — | — |
| 2023-03-23 | $17.56 | $19.62 | 44,600 | — | — |
| 2023-03-22 | $18.86 | $21.07 | 40,700 | — | — |
| 2023-03-21 | $20.46 | $22.86 | 64,800 | — | — |
| 2023-03-20 | $19.08 | $21.31 | 62,900 | — | — |
| 2023-03-17 | $19.04 | $21.27 | 65,400 | — | — |
| 2023-03-16 | $19.72 | $22.03 | 92,900 | — | — |
| 2023-03-15 | $18.07 | $20.19 | 127,600 | — | — |
| 2023-03-14 | $20.13 | $22.49 | 67,800 | — | — |
| 2023-03-13 | $18.53 | $20.70 | 63,200 | — | — |
| 2023-03-10 | $22.88 | $25.56 | 59,900 | — | — |
| 2023-03-09 | $23.22 | $25.94 | 22,800 | — | — |
| 2023-03-08 | $25.32 | $28.28 | 19,900 | — | — |
| 2023-03-07 | $25.63 | $28.63 | 28,100 | — | — |
| 2023-03-06 | $25.89 | $28.92 | 47,200 | — | — |
| 2023-03-03 | $26.39 | $29.48 | 25,400 | — | — |
| 2023-03-02 | $26.50 | $29.60 | 15,200 | — | — |
| 2023-03-01 | $26.93 | $30.08 | 21,100 | — | — |
| 2023-02-28 | $27.01 | $30.17 | 24,000 | — | — |
| 2023-02-27 | $27.38 | $30.59 | 14,900 | — | — |
| 2023-02-24 | $27.12 | $30.30 | 17,200 | — | — |
| 2023-02-23 | $27.18 | $30.36 | 18,200 | — | — |
| 2023-02-22 | $27.44 | $30.65 | 44,500 | — | — |
| 2023-02-21 | $27.17 | $30.35 | 27,600 | — | — |
| 2023-02-17 | $27.69 | $30.93 | 35,300 | — | — |
| 2023-02-16 | $27.58 | $30.81 | 34,800 | — | — |
| 2023-02-15 | $27.35 | $30.55 | 17,300 | — | — |
| 2023-02-14 | $27.04 | $30.21 | 27,600 | — | — |
| 2023-02-13 | $27.54 | $30.76 | 25,800 | — | — |
| 2023-02-10 | $26.93 | $30.08 | 27,500 | — | — |
| 2023-02-09 | $26.51 | $29.61 | 14,900 | — | — |
| 2023-02-08 | $27.25 | $30.44 | 30,200 | — | — |
| 2023-02-07 | $28.09 | $31.38 | 21,900 | — | — |
| 2023-02-06 | $27.44 | $30.65 | 38,200 | — | — |
| 2023-02-03 | $27.73 | $30.98 | 54,200 | — | — |
| 2023-02-02 | $27.37 | $30.57 | 35,300 | — | — |
| 2023-02-01 | $26.87 | $30.02 | 41,700 | — | — |
| 2023-01-31 | $26.29 | $29.37 | 40,700 | — | — |
| 2023-01-30 | $26.22 | $29.29 | 72,500 | — | — |
| 2023-01-27 | $25.62 | $28.62 | 53,300 | — | — |
| 2023-01-26 | $24.48 | $27.35 | 45,700 | — | — |
| 2023-01-25 | $24.92 | $27.84 | 46,700 | — | — |
| 2023-01-24 | $25.26 | $28.22 | 51,400 | — | — |
| 2023-01-23 | $24.97 | $27.89 | 49,100 | — | — |
| 2023-01-20 | $25.07 | $28.01 | 54,900 | — | — |
| 2023-01-19 | $24.62 | $27.50 | 24,400 | — | — |
| 2023-01-18 | $24.62 | $27.50 | 31,900 | — | — |
| 2023-01-17 | $25.51 | $28.50 | 25,700 | — | — |
| 2023-01-13 | $25.48 | $28.46 | 29,800 | — | — |
| 2023-01-12 | $25.31 | $28.27 | 26,400 | — | — |
| 2023-01-11 | $24.71 | $27.60 | 27,800 | — | — |
| 2023-01-10 | $24.77 | $27.67 | 43,000 | — | — |
| 2023-01-09 | $24.39 | $27.25 | 23,700 | — | — |
| 2023-01-06 | $24.75 | $27.65 | 20,500 | — | — |
| 2023-01-05 | $23.79 | $26.58 | 41,800 | — | — |
| 2023-01-04 | $24.70 | $27.59 | 32,000 | — | — |
| 2023-01-03 | $24.49 | $27.36 | 26,900 | — | — |