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
- 2008-04-22 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 | $23.89 | $24.71 | 146,600 | — | — |
| 2023-12-28 | $24.49 | $25.33 | 87,800 | — | — |
| 2023-12-27 | $24.91 | $25.76 | 97,400 | — | — |
| 2023-12-26 | $25.20 | $26.06 | 106,700 | — | — |
| 2023-12-22 | $24.77 | $25.62 | 125,500 | — | — |
| 2023-12-21 | $25.01 | $25.87 | 126,300 | — | — |
| 2023-12-20 | $24.61 | $25.45 | 231,900 | — | — |
| 2023-12-19 | $25.33 | $26.20 | 243,600 | — | — |
| 2023-12-18 | $22.99 | $23.78 | 167,200 | — | — |
| 2023-12-15 | $23.33 | $24.13 | 336,200 | — | — |
| 2023-12-14 | $23.17 | $23.96 | 635,900 | — | — |
| 2023-12-13 | $19.26 | $19.92 | 164,900 | — | — |
| 2023-12-12 | $18.46 | $19.09 | 132,400 | — | — |
| 2023-12-11 | $19.09 | $19.74 | 114,400 | — | — |
| 2023-12-08 | $19.45 | $20.12 | 69,000 | — | — |
| 2023-12-07 | $19.50 | $20.17 | 94,200 | — | — |
| 2023-12-06 | $19.19 | $19.85 | 127,000 | — | — |
| 2023-12-05 | $19.22 | $19.88 | 101,500 | — | — |
| 2023-12-04 | $20.04 | $20.73 | 104,500 | — | — |
| 2023-12-01 | $20.85 | $21.57 | 202,100 | — | — |
| 2023-11-30 | $20.54 | $21.24 | 499,200 | — | — |
| 2023-11-29 | $19.90 | $20.58 | 142,900 | — | — |
| 2023-11-28 | $19.31 | $19.97 | 132,500 | — | — |
| 2023-11-27 | $19.22 | $19.88 | 76,500 | — | — |
| 2023-11-24 | $19.60 | $20.27 | 35,300 | — | — |
| 2023-11-22 | $19.27 | $19.93 | 85,800 | — | — |
| 2023-11-21 | $19.30 | $19.96 | 73,300 | — | — |
| 2023-11-20 | $19.49 | $20.16 | 80,700 | — | — |
| 2023-11-17 | $19.55 | $20.22 | 71,800 | — | — |
| 2023-11-16 | $19.60 | $20.27 | 80,500 | — | — |
| 2023-11-15 | $20.37 | $21.07 | 144,500 | — | — |
| 2023-11-14 | $19.96 | $20.64 | 141,900 | — | — |
| 2023-11-13 | $18.29 | $18.92 | 172,000 | — | — |
| 2023-11-10 | $18.28 | $18.91 | 180,300 | — | — |
| 2023-11-09 | $18.54 | $19.18 | 161,500 | — | — |
| 2023-11-08 | $19.76 | $20.44 | 126,400 | — | — |
| 2023-11-07 | $20.00 | $20.69 | 145,400 | — | — |
| 2023-11-06 | $20.59 | $21.30 | 93,600 | — | — |
| 2023-11-03 | $21.00 | $21.72 | 73,900 | — | — |
| 2023-11-02 | $20.71 | $21.42 | 155,800 | — | — |
| 2023-11-01 | $19.96 | $20.64 | 117,900 | — | — |
| 2023-10-31 | $19.89 | $20.57 | 75,400 | — | — |
| 2023-10-30 | $20.54 | $21.24 | 55,800 | — | — |
| 2023-10-27 | $20.50 | $21.20 | 64,700 | — | — |
| 2023-10-26 | $20.73 | $21.44 | 61,200 | — | — |
| 2023-10-25 | $20.47 | $21.17 | 83,200 | — | — |
| 2023-10-24 | $20.58 | $21.29 | 79,600 | — | — |
| 2023-10-23 | $20.12 | $20.81 | 100,700 | — | — |
| 2023-10-20 | $20.95 | $21.67 | 122,900 | — | — |
| 2023-10-19 | $21.15 | $21.88 | 72,800 | — | — |
| 2023-10-18 | $21.66 | $22.40 | 109,200 | — | — |
| 2023-10-17 | $21.46 | $22.20 | 175,300 | — | — |
| 2023-10-16 | $21.51 | $22.25 | 154,700 | — | — |
| 2023-10-13 | $21.98 | $22.73 | 83,400 | — | — |
| 2023-10-12 | $21.91 | $22.66 | 90,100 | — | — |
| 2023-10-11 | $22.43 | $23.20 | 56,300 | — | — |
| 2023-10-10 | $22.99 | $23.78 | 83,300 | — | — |
| 2023-10-09 | $22.57 | $23.34 | 86,100 | — | — |
| 2023-10-06 | $22.28 | $23.04 | 57,000 | — | — |
| 2023-10-05 | $22.85 | $23.63 | 98,600 | — | — |
| 2023-10-04 | $22.50 | $23.27 | 66,300 | — | — |
| 2023-10-03 | $22.58 | $23.35 | 164,500 | — | — |
| 2023-10-02 | $23.74 | $24.55 | 113,500 | — | — |
| 2023-09-29 | $25.16 | $26.02 | 76,400 | — | — |
| 2023-09-28 | $24.76 | $25.61 | 57,500 | — | — |
| 2023-09-27 | $24.54 | $25.38 | 48,400 | — | — |
| 2023-09-26 | $24.60 | $25.44 | 75,400 | — | — |
| 2023-09-25 | $24.77 | $25.62 | 52,200 | — | — |
| 2023-09-22 | $24.23 | $25.06 | 58,900 | — | — |
| 2023-09-21 | $24.62 | $25.46 | 69,400 | — | — |
| 2023-09-20 | $24.88 | $25.73 | 98,200 | — | — |
| 2023-09-19 | $24.93 | $25.79 | 61,200 | — | — |
| 2023-09-18 | $24.50 | $25.34 | 69,200 | — | — |
| 2023-09-15 | $24.86 | $25.71 | 275,800 | — | — |
| 2023-09-14 | $25.77 | $26.65 | 83,600 | — | — |
| 2023-09-13 | $24.76 | $25.61 | 78,700 | — | — |
| 2023-09-12 | $24.65 | $25.50 | 87,000 | — | — |
| 2023-09-11 | $24.64 | $25.49 | 87,200 | — | — |
| 2023-09-08 | $25.37 | $26.24 | 84,000 | — | — |
| 2023-09-07 | $24.61 | $25.45 | 204,800 | — | — |
| 2023-09-06 | $25.06 | $25.92 | 140,300 | — | — |
| 2023-09-05 | $26.95 | $27.87 | 136,800 | — | — |
| 2023-09-01 | $27.69 | $28.64 | 120,300 | — | — |
| 2023-08-31 | $26.83 | $27.75 | 101,000 | — | — |
| 2023-08-30 | $27.01 | $27.94 | 91,600 | — | — |
| 2023-08-29 | $27.15 | $28.08 | 192,000 | — | — |
| 2023-08-28 | $25.89 | $26.78 | 71,100 | — | — |
| 2023-08-25 | $25.66 | $26.54 | 63,800 | — | — |
| 2023-08-24 | $25.78 | $26.66 | 117,800 | — | — |
| 2023-08-23 | $25.03 | $25.89 | 71,600 | — | — |
| 2023-08-22 | $25.47 | $26.34 | 87,000 | — | — |
| 2023-08-21 | $25.83 | $26.72 | 108,900 | — | — |
| 2023-08-18 | $25.94 | $26.83 | 86,900 | — | — |
| 2023-08-17 | $25.67 | $26.55 | 71,000 | — | — |
| 2023-08-16 | $25.51 | $26.39 | 105,200 | — | — |
| 2023-08-15 | $25.50 | $26.37 | 119,300 | — | — |
| 2023-08-14 | $26.61 | $27.52 | 152,100 | — | — |
| 2023-08-11 | $27.55 | $28.50 | 174,100 | — | — |
| 2023-08-10 | $27.25 | $28.18 | 144,500 | — | — |
| 2023-08-09 | $27.70 | $28.65 | 251,800 | — | — |
| 2023-08-08 | $26.64 | $27.55 | 266,400 | — | — |
| 2023-08-07 | $26.71 | $27.63 | 165,700 | — | — |
| 2023-08-04 | $27.12 | $28.05 | 206,200 | — | — |
| 2023-08-03 | $24.99 | $25.85 | 508,800 | — | — |
| 2023-08-02 | $26.78 | $27.70 | 160,900 | — | — |
| 2023-08-01 | $27.11 | $28.04 | 124,500 | — | — |
| 2023-07-31 | $27.50 | $28.44 | 127,200 | — | — |
| 2023-07-28 | $27.41 | $28.35 | 159,000 | — | — |
| 2023-07-27 | $27.44 | $28.38 | 370,300 | — | — |
| 2023-07-26 | $26.74 | $27.66 | 163,600 | — | — |
| 2023-07-25 | $25.82 | $26.71 | 100,900 | — | — |
| 2023-07-24 | $26.05 | $26.94 | 162,400 | — | — |
| 2023-07-21 | $25.52 | $26.40 | 110,300 | — | — |
| 2023-07-20 | $26.15 | $27.05 | 161,700 | — | — |
| 2023-07-19 | $25.95 | $26.84 | 191,900 | — | — |
| 2023-07-18 | $26.05 | $26.94 | 248,200 | — | — |
| 2023-07-17 | $24.23 | $25.06 | 175,300 | — | — |
| 2023-07-14 | $24.10 | $24.93 | 162,700 | — | — |
| 2023-07-13 | $23.94 | $24.76 | 160,400 | — | — |
| 2023-07-12 | $24.31 | $25.14 | 160,300 | — | — |
| 2023-07-11 | $24.60 | $25.44 | 230,700 | — | — |
| 2023-07-10 | $25.12 | $25.98 | 210,200 | — | — |
| 2023-07-07 | $25.40 | $26.27 | 480,200 | — | — |
| 2023-07-06 | $23.25 | $24.05 | 258,100 | — | — |
| 2023-07-05 | $23.16 | $23.95 | 168,900 | — | — |
| 2023-07-03 | $23.00 | $23.79 | 73,200 | — | — |
| 2023-06-30 | $22.69 | $23.47 | 160,100 | — | — |
| 2023-06-29 | $22.43 | $23.20 | 134,500 | — | — |
| 2023-06-28 | $21.32 | $22.05 | 71,500 | — | — |
| 2023-06-27 | $21.54 | $22.28 | 135,400 | — | — |
| 2023-06-26 | $21.24 | $21.97 | 115,200 | — | — |
| 2023-06-23 | $21.02 | $21.74 | 196,800 | — | — |
| 2023-06-22 | $21.15 | $21.88 | 94,800 | — | — |
| 2023-06-21 | $21.53 | $22.27 | 159,900 | — | — |
| 2023-06-20 | $21.18 | $21.91 | 236,700 | — | — |
| 2023-06-16 | $21.65 | $22.39 | 221,700 | — | — |
| 2023-06-15 | $21.76 | $22.51 | 138,000 | — | — |
| 2023-06-14 | $21.33 | $22.06 | 252,300 | — | — |
| 2023-06-13 | $22.22 | $22.98 | 189,100 | — | — |
| 2023-06-12 | $22.19 | $22.95 | 118,600 | — | — |
| 2023-06-09 | $22.05 | $22.81 | 170,900 | — | — |
| 2023-06-08 | $22.27 | $23.03 | 253,200 | — | — |
| 2023-06-07 | $22.20 | $22.96 | 254,300 | — | — |
| 2023-06-06 | $20.93 | $21.65 | 253,500 | — | — |
| 2023-06-05 | $19.92 | $20.60 | 225,200 | — | — |
| 2023-06-02 | $19.22 | $19.88 | 238,200 | — | — |
| 2023-06-01 | $17.62 | $18.22 | 190,300 | — | — |
| 2023-05-31 | $17.58 | $18.18 | 265,600 | — | — |
| 2023-05-30 | $18.50 | $19.13 | 230,300 | — | — |
| 2023-05-26 | $18.93 | $19.58 | 136,600 | — | — |
| 2023-05-25 | $19.07 | $19.72 | 199,800 | — | — |
| 2023-05-24 | $19.55 | $20.22 | 142,000 | — | — |
| 2023-05-23 | $20.24 | $20.93 | 225,900 | — | — |
| 2023-05-22 | $19.88 | $20.56 | 311,500 | — | — |
| 2023-05-19 | $19.57 | $20.24 | 219,800 | — | — |
| 2023-05-18 | $19.67 | $20.34 | 149,000 | — | — |
| 2023-05-17 | $19.41 | $20.08 | 237,600 | — | — |
| 2023-05-16 | $19.26 | $19.92 | 158,700 | — | — |
| 2023-05-15 | $19.70 | $20.38 | 274,800 | — | — |
| 2023-05-12 | $18.83 | $19.48 | 207,700 | — | — |
| 2023-05-11 | $19.36 | $20.02 | 209,800 | — | — |
| 2023-05-10 | $19.51 | $20.18 | 254,000 | — | — |
| 2023-05-09 | $19.90 | $20.58 | 300,900 | — | — |
| 2023-05-08 | $20.17 | $20.86 | 318,600 | — | — |
| 2023-05-05 | $20.92 | $21.64 | 306,700 | — | — |
| 2023-05-04 | $21.36 | $22.09 | 567,700 | — | — |
| 2023-05-03 | $25.51 | $26.39 | 164,100 | — | — |
| 2023-05-02 | $25.60 | $26.48 | 117,500 | — | — |
| 2023-05-01 | $25.99 | $26.88 | 119,300 | — | — |
| 2023-04-28 | $25.78 | $26.66 | 112,100 | — | — |
| 2023-04-27 | $25.42 | $26.29 | 170,600 | — | — |
| 2023-04-26 | $25.53 | $26.41 | 92,800 | — | — |
| 2023-04-25 | $25.25 | $26.12 | 122,800 | — | — |
| 2023-04-24 | $26.42 | $27.33 | 111,500 | — | — |
| 2023-04-21 | $25.80 | $26.69 | 166,600 | — | — |
| 2023-04-20 | $26.23 | $27.13 | 108,600 | — | — |
| 2023-04-19 | $26.69 | $27.61 | 205,000 | — | — |
| 2023-04-18 | $26.67 | $27.59 | 166,700 | — | — |
| 2023-04-17 | $27.51 | $28.45 | 123,000 | — | — |
| 2023-04-14 | $27.28 | $28.22 | 180,500 | — | — |
| 2023-04-13 | $27.66 | $28.61 | 168,900 | — | — |
| 2023-04-12 | $27.17 | $28.10 | 152,300 | — | — |
| 2023-04-11 | $27.31 | $28.25 | 218,900 | — | — |
| 2023-04-10 | $27.30 | $28.24 | 184,400 | — | — |
| 2023-04-06 | $26.43 | $27.34 | 136,000 | — | — |
| 2023-04-05 | $26.92 | $27.84 | 126,100 | — | — |
| 2023-04-04 | $27.19 | $28.12 | 157,100 | — | — |
| 2023-04-03 | $27.98 | $28.94 | 116,700 | — | — |
| 2023-03-31 | $27.60 | $28.55 | 131,000 | — | — |
| 2023-03-30 | $26.88 | $27.80 | 99,600 | — | — |
| 2023-03-29 | $27.06 | $27.99 | 148,000 | — | — |
| 2023-03-28 | $26.48 | $27.39 | 141,900 | — | — |
| 2023-03-27 | $26.77 | $27.69 | 131,100 | — | — |
| 2023-03-24 | $26.12 | $27.02 | 148,300 | — | — |
| 2023-03-23 | $25.98 | $26.87 | 127,600 | — | — |
| 2023-03-22 | $26.06 | $26.95 | 152,900 | — | — |
| 2023-03-21 | $26.72 | $27.64 | 123,000 | — | — |
| 2023-03-20 | $26.18 | $27.08 | 142,600 | — | — |
| 2023-03-17 | $26.05 | $26.94 | 264,100 | — | — |
| 2023-03-16 | $27.06 | $27.99 | 194,200 | — | — |
| 2023-03-15 | $26.99 | $27.92 | 286,400 | — | — |
| 2023-03-14 | $28.51 | $29.49 | 209,700 | — | — |
| 2023-03-13 | $28.19 | $29.16 | 219,000 | — | — |
| 2023-03-10 | $29.03 | $30.03 | 232,700 | — | — |
| 2023-03-09 | $29.92 | $30.95 | 300,400 | — | — |
| 2023-03-08 | $32.37 | $33.48 | 284,800 | — | — |
| 2023-03-07 | $30.89 | $31.95 | 334,600 | — | — |
| 2023-03-06 | $32.17 | $33.27 | 232,900 | — | — |
| 2023-03-03 | $33.55 | $34.70 | 262,800 | — | — |
| 2023-03-02 | $33.42 | $34.57 | 211,300 | — | — |
| 2023-03-01 | $31.78 | $32.87 | 174,800 | — | — |
| 2023-02-28 | $31.67 | $32.76 | 220,400 | — | — |
| 2023-02-27 | $31.65 | $32.74 | 176,400 | — | — |
| 2023-02-24 | $31.30 | $32.37 | 107,300 | — | — |
| 2023-02-23 | $31.36 | $32.44 | 125,500 | — | — |
| 2023-02-22 | $30.94 | $32.00 | 133,800 | — | — |
| 2023-02-21 | $30.60 | $31.65 | 180,500 | — | — |
| 2023-02-17 | $31.68 | $32.77 | 265,500 | — | — |
| 2023-02-16 | $33.51 | $34.66 | 257,200 | — | — |
| 2023-02-15 | $33.14 | $34.28 | 187,700 | — | — |
| 2023-02-14 | $31.90 | $32.99 | 138,700 | — | — |
| 2023-02-13 | $32.19 | $33.29 | 224,800 | — | — |
| 2023-02-10 | $32.87 | $34.00 | 171,000 | — | — |
| 2023-02-09 | $31.49 | $32.57 | 124,400 | — | — |
| 2023-02-08 | $31.30 | $32.37 | 135,500 | — | — |
| 2023-02-07 | $32.01 | $33.11 | 112,100 | — | — |
| 2023-02-06 | $31.84 | $32.93 | 101,900 | — | — |
| 2023-02-03 | $33.01 | $34.14 | 129,100 | — | — |
| 2023-02-02 | $33.24 | $34.38 | 198,200 | — | — |
| 2023-02-01 | $33.18 | $34.32 | 154,400 | — | — |
| 2023-01-31 | $32.73 | $33.85 | 102,300 | — | — |
| 2023-01-30 | $31.53 | $32.61 | 100,000 | — | — |
| 2023-01-27 | $32.36 | $33.47 | 140,600 | — | — |
| 2023-01-26 | $32.58 | $33.70 | 133,900 | — | — |
| 2023-01-25 | $31.90 | $32.99 | 167,700 | — | — |
| 2023-01-24 | $31.53 | $32.61 | 130,300 | — | — |
| 2023-01-23 | $31.72 | $32.81 | 171,500 | — | — |
| 2023-01-20 | $31.20 | $32.27 | 281,000 | — | — |
| 2023-01-19 | $31.36 | $32.44 | 367,100 | — | — |
| 2023-01-18 | $31.58 | $32.66 | 236,200 | — | — |
| 2023-01-17 | $32.22 | $33.33 | 165,200 | — | — |
| 2023-01-13 | $32.06 | $33.16 | 257,000 | — | — |
| 2023-01-12 | $32.18 | $33.28 | 390,800 | — | — |
| 2023-01-11 | $30.51 | $31.56 | 227,700 | — | — |
| 2023-01-10 | $31.05 | $32.12 | 182,400 | — | — |
| 2023-01-09 | $30.91 | $31.97 | 288,500 | — | — |
| 2023-01-06 | $30.37 | $31.41 | 400,900 | — | — |
| 2023-01-05 | $27.92 | $28.88 | 194,900 | — | — |
| 2023-01-04 | $27.70 | $28.65 | 240,700 | — | — |
| 2023-01-03 | $28.15 | $29.12 | 201,600 | — | — |