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
- 2017-03-09 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 | $25.78 | $25.78 | 266,400 | — | — |
| 2023-12-28 | $26.14 | $26.14 | 83,800 | — | — |
| 2023-12-27 | $26.66 | $26.66 | 68,500 | — | — |
| 2023-12-26 | $26.42 | $26.42 | 98,300 | — | — |
| 2023-12-22 | $26.06 | $26.06 | 127,400 | — | — |
| 2023-12-21 | $25.91 | $25.91 | 273,300 | — | — |
| 2023-12-20 | $24.92 | $24.92 | 160,100 | — | — |
| 2023-12-19 | $26.12 | $26.12 | 222,300 | — | — |
| 2023-12-18 | $25.79 | $25.79 | 127,500 | — | — |
| 2023-12-15 | $25.47 | $25.47 | 168,400 | — | — |
| 2023-12-14 | $25.83 | $25.83 | 160,500 | — | — |
| 2023-12-13 | $25.41 | $25.41 | 134,900 | — | — |
| 2023-12-12 | $25.35 | $25.35 | 85,200 | — | — |
| 2023-12-11 | $25.24 | $25.24 | 102,300 | — | — |
| 2023-12-08 | $25.32 | $25.32 | 149,900 | — | — |
| 2023-12-07 | $26.03 | $26.03 | 89,600 | — | — |
| 2023-12-06 | $25.71 | $25.71 | 198,000 | — | — |
| 2023-12-05 | $26.28 | $26.28 | 302,200 | — | — |
| 2023-12-04 | $28.83 | $28.83 | 196,600 | — | — |
| 2023-12-01 | $30.57 | $30.57 | 161,700 | — | — |
| 2023-11-30 | $29.51 | $29.51 | 148,700 | — | — |
| 2023-11-29 | $29.55 | $29.55 | 131,200 | — | — |
| 2023-11-28 | $30.36 | $30.36 | 127,500 | — | — |
| 2023-11-27 | $30.18 | $30.18 | 180,600 | — | — |
| 2023-11-24 | $31.20 | $31.20 | 53,500 | — | — |
| 2023-11-22 | $31.49 | $31.49 | 191,500 | — | — |
| 2023-11-21 | $31.09 | $31.09 | 231,600 | — | — |
| 2023-11-20 | $31.26 | $31.26 | 90,000 | — | — |
| 2023-11-17 | $31.44 | $31.44 | 104,400 | — | — |
| 2023-11-16 | $31.49 | $31.49 | 106,700 | — | — |
| 2023-11-15 | $31.19 | $31.19 | 126,000 | — | — |
| 2023-11-14 | $30.46 | $30.46 | 180,300 | — | — |
| 2023-11-13 | $29.35 | $29.35 | 71,100 | — | — |
| 2023-11-10 | $29.24 | $29.24 | 42,600 | — | — |
| 2023-11-09 | $29.18 | $29.18 | 52,000 | — | — |
| 2023-11-08 | $29.12 | $29.12 | 50,800 | — | — |
| 2023-11-07 | $29.29 | $29.29 | 62,800 | — | — |
| 2023-11-06 | $29.55 | $29.55 | 67,800 | — | — |
| 2023-11-03 | $29.48 | $29.48 | 82,700 | — | — |
| 2023-11-02 | $28.96 | $28.96 | 38,500 | — | — |
| 2023-11-01 | $28.54 | $28.54 | 39,000 | — | — |
| 2023-10-31 | $28.65 | $28.65 | 45,000 | — | — |
| 2023-10-30 | $28.54 | $28.54 | 66,400 | — | — |
| 2023-10-27 | $28.51 | $28.51 | 41,300 | — | — |
| 2023-10-26 | $28.59 | $28.59 | 45,500 | — | — |
| 2023-10-25 | $29.15 | $29.15 | 52,100 | — | — |
| 2023-10-24 | $29.39 | $29.39 | 54,100 | — | — |
| 2023-10-23 | $29.04 | $29.04 | 68,100 | — | — |
| 2023-10-20 | $28.78 | $28.78 | 57,300 | — | — |
| 2023-10-19 | $29.06 | $29.06 | 73,500 | — | — |
| 2023-10-18 | $29.51 | $29.51 | 120,600 | — | — |
| 2023-10-17 | $29.38 | $29.38 | 120,900 | — | — |
| 2023-10-16 | $28.70 | $28.70 | 231,000 | — | — |
| 2023-10-13 | $27.98 | $27.98 | 43,100 | — | — |
| 2023-10-12 | $28.94 | $28.94 | 42,800 | — | — |
| 2023-10-11 | $28.94 | $28.94 | 52,400 | — | — |
| 2023-10-10 | $28.94 | $28.94 | 48,900 | — | — |
| 2023-10-09 | $28.59 | $28.59 | 54,000 | — | — |
| 2023-10-06 | $27.86 | $27.86 | 63,000 | — | — |
| 2023-10-05 | $27.45 | $27.45 | 62,000 | — | — |
| 2023-10-04 | $28.64 | $28.64 | 69,600 | — | — |
| 2023-10-03 | $28.44 | $28.44 | 59,800 | — | — |
| 2023-10-02 | $29.43 | $29.43 | 57,200 | — | — |
| 2023-09-29 | $29.60 | $29.60 | 258,600 | — | — |
| 2023-09-28 | $29.68 | $29.68 | 93,300 | — | — |
| 2023-09-27 | $27.59 | $27.59 | 39,900 | — | — |
| 2023-09-26 | $27.09 | $27.09 | 50,300 | — | — |
| 2023-09-25 | $26.81 | $26.81 | 93,000 | — | — |
| 2023-09-22 | $26.43 | $26.43 | 25,800 | — | — |
| 2023-09-21 | $26.80 | $26.80 | 34,600 | — | — |
| 2023-09-20 | $26.55 | $26.55 | 33,100 | — | — |
| 2023-09-19 | $25.45 | $25.45 | 28,200 | — | — |
| 2023-09-18 | $25.98 | $25.98 | 20,700 | — | — |
| 2023-09-15 | $26.66 | $26.66 | 98,600 | — | — |
| 2023-09-14 | $26.97 | $26.97 | 25,500 | — | — |
| 2023-09-13 | $26.11 | $26.11 | 35,600 | — | — |
| 2023-09-12 | $26.72 | $26.72 | 44,100 | — | — |
| 2023-09-11 | $26.36 | $26.36 | 31,400 | — | — |
| 2023-09-08 | $25.89 | $25.89 | 26,400 | — | — |
| 2023-09-07 | $25.39 | $25.39 | 39,700 | — | — |
| 2023-09-06 | $25.86 | $25.86 | 42,500 | — | — |
| 2023-09-05 | $25.12 | $25.12 | 28,600 | — | — |
| 2023-09-01 | $25.81 | $25.81 | 50,900 | — | — |
| 2023-08-31 | $25.11 | $25.11 | 24,700 | — | — |
| 2023-08-30 | $23.41 | $23.41 | 24,500 | — | — |
| 2023-08-29 | $23.74 | $23.74 | 14,300 | — | — |
| 2023-08-28 | $23.34 | $23.34 | 21,400 | — | — |
| 2023-08-25 | $22.66 | $22.66 | 10,400 | — | — |
| 2023-08-24 | $22.63 | $22.63 | 12,700 | — | — |
| 2023-08-23 | $23.13 | $23.13 | 10,800 | — | — |
| 2023-08-22 | $22.98 | $22.98 | 21,300 | — | — |
| 2023-08-21 | $23.36 | $23.36 | 13,500 | — | — |
| 2023-08-18 | $23.63 | $23.63 | 23,800 | — | — |
| 2023-08-17 | $23.37 | $23.37 | 20,000 | — | — |
| 2023-08-16 | $24.01 | $24.01 | 45,100 | — | — |
| 2023-08-15 | $22.75 | $22.75 | 22,700 | — | — |
| 2023-08-14 | $23.10 | $23.10 | 16,400 | — | — |
| 2023-08-11 | $22.89 | $22.89 | 19,600 | — | — |
| 2023-08-10 | $22.59 | $22.59 | 26,800 | — | — |
| 2023-08-09 | $22.33 | $22.33 | 51,100 | — | — |
| 2023-08-08 | $21.97 | $21.97 | 40,100 | — | — |
| 2023-08-07 | $22.42 | $22.42 | 21,900 | — | — |
| 2023-08-04 | $23.08 | $23.08 | 25,200 | — | — |
| 2023-08-03 | $23.08 | $23.08 | 28,800 | — | — |
| 2023-08-02 | $22.64 | $22.64 | 21,700 | — | — |
| 2023-08-01 | $22.50 | $22.50 | 25,100 | — | — |
| 2023-07-31 | $22.70 | $22.70 | 27,600 | — | — |
| 2023-07-28 | $22.50 | $22.50 | 17,500 | — | — |
| 2023-07-27 | $22.53 | $22.53 | 28,400 | — | — |
| 2023-07-26 | $22.55 | $22.55 | 36,000 | — | — |
| 2023-07-25 | $22.60 | $22.60 | 55,100 | — | — |
| 2023-07-24 | $22.00 | $22.00 | 36,200 | — | — |
| 2023-07-21 | $21.23 | $21.23 | 78,900 | — | — |
| 2023-07-20 | $21.02 | $21.02 | 39,800 | — | — |
| 2023-07-19 | $20.52 | $20.52 | 44,600 | — | — |
| 2023-07-18 | $19.66 | $19.66 | 42,000 | — | — |
| 2023-07-17 | $18.89 | $18.89 | 30,200 | — | — |
| 2023-07-14 | $19.20 | $19.20 | 43,900 | — | — |
| 2023-07-13 | $19.18 | $19.18 | 62,400 | — | — |
| 2023-07-12 | $20.11 | $20.11 | 83,600 | — | — |
| 2023-07-11 | $19.54 | $19.54 | 40,400 | — | — |
| 2023-07-10 | $19.37 | $19.37 | 38,400 | — | — |
| 2023-07-07 | $19.33 | $19.33 | 63,200 | — | — |
| 2023-07-06 | $19.28 | $19.28 | 69,900 | — | — |
| 2023-07-05 | $20.21 | $20.21 | 61,000 | — | — |
| 2023-07-03 | $21.34 | $21.34 | 15,400 | — | — |
| 2023-06-30 | $21.43 | $21.43 | 140,800 | — | — |
| 2023-06-29 | $20.42 | $20.42 | 34,800 | — | — |
| 2023-06-28 | $20.27 | $20.27 | 48,000 | — | — |
| 2023-06-27 | $20.20 | $20.20 | 49,000 | — | — |
| 2023-06-26 | $20.53 | $20.53 | 66,400 | — | — |
| 2023-06-23 | $20.37 | $20.37 | 460,300 | — | — |
| 2023-06-22 | $21.55 | $21.55 | 55,600 | — | — |
| 2023-06-21 | $20.77 | $20.77 | 80,700 | — | — |
| 2023-06-20 | $20.11 | $20.11 | 78,800 | — | — |
| 2023-06-16 | $20.32 | $20.32 | 40,000 | — | — |
| 2023-06-15 | $20.72 | $20.72 | 62,100 | — | — |
| 2023-06-14 | $20.21 | $20.21 | 31,600 | — | — |
| 2023-06-13 | $20.62 | $20.62 | 28,900 | — | — |
| 2023-06-12 | $20.30 | $20.30 | 74,300 | — | — |
| 2023-06-09 | $20.01 | $20.01 | 96,000 | — | — |
| 2023-06-08 | $22.25 | $22.25 | 52,800 | — | — |
| 2023-06-07 | $22.96 | $22.96 | 71,700 | — | — |
| 2023-06-06 | $23.75 | $23.75 | 58,600 | — | — |
| 2023-06-05 | $22.50 | $22.50 | 24,600 | — | — |
| 2023-06-02 | $22.69 | $22.69 | 29,700 | — | — |
| 2023-06-01 | $21.73 | $21.73 | 34,900 | — | — |
| 2023-05-31 | $21.99 | $21.99 | 56,200 | — | — |
| 2023-05-30 | $21.73 | $21.73 | 36,300 | — | — |
| 2023-05-26 | $22.06 | $22.06 | 32,900 | — | — |
| 2023-05-25 | $21.66 | $21.66 | 37,900 | — | — |
| 2023-05-24 | $22.15 | $22.15 | 37,600 | — | — |
| 2023-05-23 | $21.84 | $21.84 | 49,700 | — | — |
| 2023-05-22 | $21.11 | $21.11 | 58,700 | — | — |
| 2023-05-19 | $20.95 | $20.95 | 45,400 | — | — |
| 2023-05-18 | $21.95 | $21.95 | 49,200 | — | — |
| 2023-05-17 | $22.51 | $22.51 | 23,400 | — | — |
| 2023-05-16 | $21.38 | $21.38 | 38,300 | — | — |
| 2023-05-15 | $22.19 | $22.19 | 28,300 | — | — |
| 2023-05-12 | $22.80 | $22.80 | 27,200 | — | — |
| 2023-05-11 | $22.29 | $22.29 | 49,400 | — | — |
| 2023-05-10 | $22.71 | $22.71 | 37,900 | — | — |
| 2023-05-09 | $22.94 | $22.94 | 25,100 | — | — |
| 2023-05-08 | $23.14 | $23.14 | 29,400 | — | — |
| 2023-05-05 | $23.09 | $23.09 | 29,400 | — | — |
| 2023-05-04 | $22.45 | $22.45 | 47,900 | — | — |
| 2023-05-03 | $23.31 | $23.31 | 23,300 | — | — |
| 2023-05-02 | $24.15 | $24.15 | 30,300 | — | — |
| 2023-05-01 | $24.96 | $24.96 | 34,900 | — | — |
| 2023-04-28 | $24.73 | $24.73 | 31,200 | — | — |
| 2023-04-27 | $24.57 | $24.57 | 16,600 | — | — |
| 2023-04-26 | $24.65 | $24.65 | 36,900 | — | — |
| 2023-04-25 | $24.36 | $24.36 | 56,900 | — | — |
| 2023-04-24 | $25.89 | $25.89 | 45,700 | — | — |
| 2023-04-21 | $25.49 | $25.49 | 21,500 | — | — |
| 2023-04-20 | $25.58 | $25.58 | 22,300 | — | — |
| 2023-04-19 | $25.97 | $25.97 | 42,600 | — | — |
| 2023-04-18 | $26.05 | $26.05 | 20,800 | — | — |
| 2023-04-17 | $25.85 | $25.85 | 31,000 | — | — |
| 2023-04-14 | $25.35 | $25.35 | 61,900 | — | — |
| 2023-04-13 | $25.50 | $25.50 | 56,100 | — | — |
| 2023-04-12 | $26.37 | $26.37 | 37,100 | — | — |
| 2023-04-11 | $27.34 | $27.34 | 36,200 | — | — |
| 2023-04-10 | $27.20 | $27.20 | 43,900 | — | — |
| 2023-04-06 | $26.21 | $26.21 | 66,000 | — | — |
| 2023-04-05 | $24.91 | $24.91 | 32,600 | — | — |
| 2023-04-04 | $25.19 | $25.19 | 60,000 | — | — |
| 2023-04-03 | $25.70 | $25.70 | 160,400 | — | — |
| 2023-03-31 | $26.04 | $26.04 | 54,500 | — | — |
| 2023-03-30 | $25.66 | $25.66 | 52,200 | — | — |
| 2023-03-29 | $25.00 | $25.00 | 43,400 | — | — |
| 2023-03-28 | $24.88 | $24.88 | 40,200 | — | — |
| 2023-03-27 | $23.96 | $23.96 | 40,900 | — | — |
| 2023-03-24 | $23.71 | $23.71 | 42,200 | — | — |
| 2023-03-23 | $23.41 | $23.41 | 57,000 | — | — |
| 2023-03-22 | $23.37 | $23.37 | 75,300 | — | — |
| 2023-03-21 | $23.35 | $23.35 | 93,900 | — | — |
| 2023-03-20 | $23.55 | $23.55 | 71,000 | — | — |
| 2023-03-17 | $24.48 | $24.48 | 112,900 | — | — |
| 2023-03-16 | $25.85 | $25.85 | 72,300 | — | — |
| 2023-03-15 | $25.22 | $25.22 | 63,900 | — | — |
| 2023-03-14 | $26.01 | $26.01 | 69,200 | — | — |
| 2023-03-13 | $25.66 | $25.66 | 130,500 | — | — |
| 2023-03-10 | $26.71 | $26.71 | 66,500 | — | — |
| 2023-03-09 | $26.67 | $26.67 | 76,800 | — | — |
| 2023-03-08 | $27.50 | $27.50 | 74,200 | — | — |
| 2023-03-07 | $27.95 | $27.95 | 24,400 | — | — |
| 2023-03-06 | $27.98 | $27.98 | 38,300 | — | — |
| 2023-03-03 | $28.01 | $28.01 | 67,300 | — | — |
| 2023-03-02 | $27.95 | $27.95 | 26,400 | — | — |
| 2023-03-01 | $27.73 | $27.73 | 49,700 | — | — |
| 2023-02-28 | $27.75 | $27.75 | 27,600 | — | — |
| 2023-02-27 | $27.45 | $27.45 | 25,900 | — | — |
| 2023-02-24 | $28.01 | $28.01 | 29,200 | — | — |
| 2023-02-23 | $27.57 | $27.57 | 61,800 | — | — |
| 2023-02-22 | $27.46 | $27.46 | 24,100 | — | — |
| 2023-02-21 | $27.60 | $27.60 | 47,300 | — | — |
| 2023-02-17 | $28.93 | $28.93 | 23,900 | — | — |
| 2023-02-16 | $28.80 | $28.80 | 49,100 | — | — |
| 2023-02-15 | $29.21 | $29.21 | 47,400 | — | — |
| 2023-02-14 | $28.63 | $28.63 | 24,100 | — | — |
| 2023-02-13 | $28.56 | $28.56 | 49,500 | — | — |
| 2023-02-10 | $27.86 | $27.86 | 56,100 | — | — |
| 2023-02-09 | $27.96 | $27.96 | 36,300 | — | — |
| 2023-02-08 | $28.21 | $28.21 | 46,600 | — | — |
| 2023-02-07 | $28.90 | $28.90 | 47,000 | — | — |
| 2023-02-06 | $28.45 | $28.45 | 57,200 | — | — |
| 2023-02-03 | $29.65 | $29.65 | 69,000 | — | — |
| 2023-02-02 | $29.09 | $29.09 | 93,900 | — | — |
| 2023-02-01 | $28.13 | $28.13 | 69,700 | — | — |
| 2023-01-31 | $27.47 | $27.47 | 82,200 | — | — |
| 2023-01-30 | $25.43 | $25.43 | 34,100 | — | — |
| 2023-01-27 | $25.90 | $25.90 | 45,100 | — | — |
| 2023-01-26 | $25.40 | $25.40 | 62,500 | — | — |
| 2023-01-25 | $25.53 | $25.53 | 29,800 | — | — |
| 2023-01-24 | $25.10 | $25.10 | 30,500 | — | — |
| 2023-01-23 | $25.12 | $25.12 | 42,500 | — | — |
| 2023-01-20 | $24.95 | $24.95 | 85,700 | — | — |
| 2023-01-19 | $23.75 | $23.75 | 46,100 | — | — |
| 2023-01-18 | $24.22 | $24.22 | 58,400 | — | — |
| 2023-01-17 | $24.82 | $24.82 | 36,700 | — | — |
| 2023-01-13 | $24.85 | $24.85 | 43,800 | — | — |
| 2023-01-12 | $25.35 | $25.35 | 61,500 | — | — |
| 2023-01-11 | $26.08 | $26.08 | 29,500 | — | — |
| 2023-01-10 | $26.41 | $26.41 | 51,300 | — | — |
| 2023-01-09 | $26.61 | $26.61 | 54,400 | — | — |
| 2023-01-06 | $26.79 | $26.79 | 53,500 | — | — |
| 2023-01-05 | $26.27 | $26.27 | 39,500 | — | — |
| 2023-01-04 | $25.78 | $25.78 | 95,100 | — | — |
| 2023-01-03 | $25.31 | $25.31 | 77,300 | — | — |