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
- 2018-06-27 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 | $25.55 | $25.55 | 360,900 | — | — |
| 2023-12-28 | $26.03 | $26.03 | 529,300 | — | — |
| 2023-12-27 | $26.04 | $26.04 | 277,700 | — | — |
| 2023-12-26 | $26.55 | $26.55 | 206,100 | — | — |
| 2023-12-22 | $26.40 | $26.40 | 273,400 | — | — |
| 2023-12-21 | $26.50 | $26.50 | 285,700 | — | — |
| 2023-12-20 | $26.06 | $26.06 | 402,100 | — | — |
| 2023-12-19 | $27.00 | $27.00 | 392,100 | — | — |
| 2023-12-18 | $26.48 | $26.48 | 454,500 | — | — |
| 2023-12-15 | $27.69 | $27.69 | 674,800 | — | — |
| 2023-12-14 | $29.34 | $29.34 | 969,100 | — | — |
| 2023-12-13 | $26.49 | $26.49 | 419,200 | — | — |
| 2023-12-12 | $25.33 | $25.33 | 368,500 | — | — |
| 2023-12-11 | $25.40 | $25.40 | 434,700 | — | — |
| 2023-12-08 | $25.30 | $25.30 | 326,800 | — | — |
| 2023-12-07 | $24.88 | $24.88 | 541,500 | — | — |
| 2023-12-06 | $23.61 | $23.61 | 1,125,900 | — | — |
| 2023-12-05 | $21.02 | $21.02 | 507,200 | — | — |
| 2023-12-04 | $21.92 | $21.92 | 347,800 | — | — |
| 2023-12-01 | $21.61 | $21.61 | 347,000 | — | — |
| 2023-11-30 | $20.76 | $20.76 | 793,400 | — | — |
| 2023-11-29 | $20.49 | $20.49 | 268,300 | — | — |
| 2023-11-28 | $19.78 | $19.78 | 174,000 | — | — |
| 2023-11-27 | $19.46 | $19.46 | 203,800 | — | — |
| 2023-11-24 | $19.58 | $19.58 | 137,400 | — | — |
| 2023-11-22 | $19.07 | $19.07 | 219,600 | — | — |
| 2023-11-21 | $18.53 | $18.53 | 281,900 | — | — |
| 2023-11-20 | $19.55 | $19.55 | 241,200 | — | — |
| 2023-11-17 | $18.44 | $18.44 | 335,200 | — | — |
| 2023-11-16 | $18.17 | $18.17 | 267,100 | — | — |
| 2023-11-15 | $19.05 | $19.05 | 584,000 | — | — |
| 2023-11-14 | $18.05 | $18.05 | 440,300 | — | — |
| 2023-11-13 | $16.30 | $16.30 | 284,100 | — | — |
| 2023-11-10 | $16.71 | $16.71 | 374,800 | — | — |
| 2023-11-09 | $16.97 | $16.97 | 330,600 | — | — |
| 2023-11-08 | $18.05 | $18.05 | 336,200 | — | — |
| 2023-11-07 | $17.50 | $17.50 | 498,400 | — | — |
| 2023-11-06 | $16.96 | $16.96 | 426,600 | — | — |
| 2023-11-03 | $17.56 | $17.56 | 786,600 | — | — |
| 2023-11-02 | $17.75 | $17.75 | 480,700 | — | — |
| 2023-11-01 | $17.12 | $17.12 | 453,000 | — | — |
| 2023-10-31 | $16.46 | $16.46 | 379,700 | — | — |
| 2023-10-30 | $16.72 | $16.72 | 588,700 | — | — |
| 2023-10-27 | $15.09 | $15.09 | 564,300 | — | — |
| 2023-10-26 | $14.44 | $14.44 | 296,600 | — | — |
| 2023-10-25 | $14.45 | $14.45 | 426,900 | — | — |
| 2023-10-24 | $14.93 | $14.93 | 387,300 | — | — |
| 2023-10-23 | $14.84 | $14.84 | 507,100 | — | — |
| 2023-10-20 | $15.76 | $15.76 | 331,100 | — | — |
| 2023-10-19 | $15.83 | $15.83 | 282,000 | — | — |
| 2023-10-18 | $16.50 | $16.50 | 381,500 | — | — |
| 2023-10-17 | $17.54 | $17.54 | 330,100 | — | — |
| 2023-10-16 | $17.15 | $17.15 | 262,100 | — | — |
| 2023-10-13 | $16.76 | $16.76 | 217,900 | — | — |
| 2023-10-12 | $17.15 | $17.15 | 261,500 | — | — |
| 2023-10-11 | $18.28 | $18.28 | 246,900 | — | — |
| 2023-10-10 | $18.16 | $18.16 | 381,900 | — | — |
| 2023-10-09 | $17.24 | $17.24 | 329,000 | — | — |
| 2023-10-06 | $17.37 | $17.37 | 281,400 | — | — |
| 2023-10-05 | $17.71 | $17.71 | 321,300 | — | — |
| 2023-10-04 | $17.89 | $17.89 | 333,600 | — | — |
| 2023-10-03 | $18.45 | $18.45 | 368,900 | — | — |
| 2023-10-02 | $19.10 | $19.10 | 267,800 | — | — |
| 2023-09-29 | $19.92 | $19.92 | 177,800 | — | — |
| 2023-09-28 | $19.78 | $19.78 | 295,800 | — | — |
| 2023-09-27 | $19.18 | $19.18 | 244,800 | — | — |
| 2023-09-26 | $18.88 | $18.88 | 296,000 | — | — |
| 2023-09-25 | $19.14 | $19.14 | 396,200 | — | — |
| 2023-09-22 | $19.81 | $19.81 | 271,300 | — | — |
| 2023-09-21 | $19.81 | $19.81 | 511,600 | — | — |
| 2023-09-20 | $20.98 | $20.98 | 365,400 | — | — |
| 2023-09-19 | $20.56 | $20.56 | 225,800 | — | — |
| 2023-09-18 | $20.61 | $20.61 | 361,200 | — | — |
| 2023-09-15 | $21.20 | $21.20 | 391,000 | — | — |
| 2023-09-14 | $22.15 | $22.15 | 658,600 | — | — |
| 2023-09-13 | $21.78 | $21.78 | 362,700 | — | — |
| 2023-09-12 | $21.40 | $21.40 | 383,100 | — | — |
| 2023-09-11 | $21.61 | $21.61 | 353,900 | — | — |
| 2023-09-08 | $22.27 | $22.27 | 555,100 | — | — |
| 2023-09-07 | $23.01 | $23.01 | 416,300 | — | — |
| 2023-09-06 | $24.21 | $24.21 | 241,200 | — | — |
| 2023-09-05 | $24.72 | $24.72 | 319,500 | — | — |
| 2023-09-01 | $25.44 | $25.44 | 517,600 | — | — |
| 2023-08-31 | $22.92 | $22.92 | 299,500 | — | — |
| 2023-08-30 | $22.30 | $22.30 | 168,800 | — | — |
| 2023-08-29 | $22.40 | $22.40 | 276,300 | — | — |
| 2023-08-28 | $22.20 | $22.20 | 196,900 | — | — |
| 2023-08-25 | $22.34 | $22.34 | 203,200 | — | — |
| 2023-08-24 | $22.36 | $22.36 | 220,900 | — | — |
| 2023-08-23 | $23.02 | $23.02 | 214,600 | — | — |
| 2023-08-22 | $23.12 | $23.12 | 224,700 | — | — |
| 2023-08-21 | $23.33 | $23.33 | 389,000 | — | — |
| 2023-08-18 | $23.84 | $23.84 | 344,000 | — | — |
| 2023-08-17 | $23.06 | $23.06 | 1,038,800 | — | — |
| 2023-08-16 | $23.76 | $23.76 | 265,400 | — | — |
| 2023-08-15 | $24.26 | $24.26 | 213,100 | — | — |
| 2023-08-14 | $24.59 | $24.59 | 311,100 | — | — |
| 2023-08-11 | $23.72 | $23.72 | 242,200 | — | — |
| 2023-08-10 | $25.08 | $25.08 | 364,400 | — | — |
| 2023-08-09 | $25.72 | $25.72 | 196,300 | — | — |
| 2023-08-08 | $26.64 | $26.64 | 250,600 | — | — |
| 2023-08-07 | $27.69 | $27.69 | 242,900 | — | — |
| 2023-08-04 | $28.81 | $28.81 | 250,900 | — | — |
| 2023-08-03 | $27.87 | $27.87 | 157,400 | — | — |
| 2023-08-02 | $28.09 | $28.09 | 166,300 | — | — |
| 2023-08-01 | $28.83 | $28.83 | 192,100 | — | — |
| 2023-07-31 | $29.28 | $29.28 | 164,000 | — | — |
| 2023-07-28 | $28.79 | $28.79 | 160,100 | — | — |
| 2023-07-27 | $28.01 | $28.01 | 203,000 | — | — |
| 2023-07-26 | $29.23 | $29.23 | 267,300 | — | — |
| 2023-07-25 | $28.22 | $28.22 | 194,400 | — | — |
| 2023-07-24 | $28.28 | $28.28 | 270,400 | — | — |
| 2023-07-21 | $27.74 | $27.74 | 284,300 | — | — |
| 2023-07-20 | $29.18 | $29.18 | 199,700 | — | — |
| 2023-07-19 | $29.42 | $29.42 | 202,900 | — | — |
| 2023-07-18 | $29.18 | $29.18 | 343,900 | — | — |
| 2023-07-17 | $28.43 | $28.43 | 214,300 | — | — |
| 2023-07-14 | $28.36 | $28.36 | 184,600 | — | — |
| 2023-07-13 | $28.76 | $28.76 | 174,600 | — | — |
| 2023-07-12 | $28.39 | $28.39 | 302,800 | — | — |
| 2023-07-11 | $29.06 | $29.06 | 836,800 | — | — |
| 2023-07-10 | $27.87 | $27.87 | 322,500 | — | — |
| 2023-07-07 | $25.37 | $25.37 | 307,800 | — | — |
| 2023-07-06 | $25.33 | $25.33 | 378,200 | — | — |
| 2023-07-05 | $25.80 | $25.80 | 390,900 | — | — |
| 2023-07-03 | $26.17 | $26.17 | 232,500 | — | — |
| 2023-06-30 | $26.95 | $26.95 | 327,600 | — | — |
| 2023-06-29 | $26.71 | $26.71 | 313,400 | — | — |
| 2023-06-28 | $25.88 | $25.88 | 270,700 | — | — |
| 2023-06-27 | $26.39 | $26.39 | 302,600 | — | — |
| 2023-06-26 | $25.80 | $25.80 | 301,700 | — | — |
| 2023-06-23 | $25.91 | $25.91 | 557,700 | — | — |
| 2023-06-22 | $26.71 | $26.71 | 402,600 | — | — |
| 2023-06-21 | $25.85 | $25.85 | 458,300 | — | — |
| 2023-06-20 | $25.30 | $25.30 | 639,100 | — | — |
| 2023-06-16 | $23.80 | $23.80 | 387,500 | — | — |
| 2023-06-15 | $24.06 | $24.06 | 405,800 | — | — |
| 2023-06-14 | $23.97 | $23.97 | 386,000 | — | — |
| 2023-06-13 | $23.20 | $23.20 | 440,500 | — | — |
| 2023-06-12 | $22.44 | $22.44 | 446,700 | — | — |
| 2023-06-09 | $22.61 | $22.61 | 435,000 | — | — |
| 2023-06-08 | $22.69 | $22.69 | 765,200 | — | — |
| 2023-06-07 | $23.12 | $23.12 | 1,301,300 | — | — |
| 2023-06-06 | $24.49 | $24.49 | 1,079,900 | — | — |
| 2023-06-05 | $22.86 | $22.86 | 489,100 | — | — |
| 2023-06-02 | $23.16 | $23.16 | 412,400 | — | — |
| 2023-06-01 | $21.49 | $21.49 | 296,400 | — | — |
| 2023-05-31 | $21.08 | $21.08 | 364,500 | — | — |
| 2023-05-30 | $21.19 | $21.19 | 361,500 | — | — |
| 2023-05-26 | $21.33 | $21.33 | 463,600 | — | — |
| 2023-05-25 | $20.03 | $20.03 | 490,000 | — | — |
| 2023-05-24 | $21.33 | $21.33 | 456,700 | — | — |
| 2023-05-23 | $21.94 | $21.94 | 302,600 | — | — |
| 2023-05-22 | $22.56 | $22.56 | 466,100 | — | — |
| 2023-05-19 | $22.51 | $22.51 | 437,500 | — | — |
| 2023-05-18 | $23.64 | $23.64 | 391,100 | — | — |
| 2023-05-17 | $23.59 | $23.59 | 328,900 | — | — |
| 2023-05-16 | $23.85 | $23.85 | 429,400 | — | — |
| 2023-05-15 | $25.36 | $25.36 | 235,900 | — | — |
| 2023-05-12 | $25.17 | $25.17 | 233,800 | — | — |
| 2023-05-11 | $25.66 | $25.66 | 189,700 | — | — |
| 2023-05-10 | $26.05 | $26.05 | 191,400 | — | — |
| 2023-05-09 | $25.94 | $25.94 | 223,000 | — | — |
| 2023-05-08 | $26.08 | $26.08 | 136,500 | — | — |
| 2023-05-05 | $26.30 | $26.30 | 213,900 | — | — |
| 2023-05-04 | $25.49 | $25.49 | 293,800 | — | — |
| 2023-05-03 | $26.52 | $26.52 | 332,400 | — | — |
| 2023-05-02 | $27.38 | $27.38 | 340,200 | — | — |
| 2023-05-01 | $26.77 | $26.77 | 247,600 | — | — |
| 2023-04-28 | $26.29 | $26.29 | 317,700 | — | — |
| 2023-04-27 | $27.00 | $27.00 | 198,900 | — | — |
| 2023-04-26 | $26.56 | $26.56 | 228,900 | — | — |
| 2023-04-25 | $26.74 | $26.74 | 315,600 | — | — |
| 2023-04-24 | $28.24 | $28.24 | 297,800 | — | — |
| 2023-04-21 | $29.18 | $29.18 | 586,000 | — | — |
| 2023-04-20 | $27.81 | $27.81 | 393,600 | — | — |
| 2023-04-19 | $28.95 | $28.95 | 379,900 | — | — |
| 2023-04-18 | $29.87 | $29.87 | 565,500 | — | — |
| 2023-04-17 | $28.72 | $28.72 | 399,500 | — | — |
| 2023-04-14 | $28.49 | $28.49 | 277,700 | — | — |
| 2023-04-13 | $28.67 | $28.67 | 381,700 | — | — |
| 2023-04-12 | $27.64 | $27.64 | 374,800 | — | — |
| 2023-04-11 | $28.32 | $28.32 | 452,700 | — | — |
| 2023-04-10 | $28.24 | $28.24 | 426,100 | — | — |
| 2023-04-06 | $28.71 | $28.71 | 429,000 | — | — |
| 2023-04-05 | $28.92 | $28.92 | 559,500 | — | — |
| 2023-04-04 | $29.67 | $29.67 | 565,000 | — | — |
| 2023-04-03 | $30.16 | $30.16 | 649,600 | — | — |
| 2023-03-31 | $28.90 | $28.90 | 920,800 | — | — |
| 2023-03-30 | $27.59 | $27.59 | 1,197,900 | — | — |
| 2023-03-29 | $28.41 | $28.41 | 837,600 | — | — |
| 2023-03-28 | $27.00 | $27.00 | 2,154,700 | — | — |
| 2023-03-27 | $24.00 | $24.00 | 1,117,300 | — | — |
| 2023-03-24 | $25.26 | $25.26 | 572,400 | — | — |
| 2023-03-23 | $24.07 | $24.07 | 526,000 | — | — |
| 2023-03-22 | $23.56 | $23.56 | 634,900 | — | — |
| 2023-03-21 | $23.23 | $23.23 | 453,900 | — | — |
| 2023-03-20 | $22.46 | $22.46 | 482,700 | — | — |
| 2023-03-17 | $21.30 | $21.30 | 346,700 | — | — |
| 2023-03-16 | $22.30 | $22.30 | 460,200 | — | — |
| 2023-03-15 | $21.42 | $21.42 | 654,300 | — | — |
| 2023-03-14 | $22.08 | $22.08 | 1,127,200 | — | — |
| 2023-03-13 | $23.82 | $23.82 | 761,400 | — | — |
| 2023-03-10 | $25.14 | $25.14 | 652,300 | — | — |
| 2023-03-09 | $26.73 | $26.73 | 379,500 | — | — |
| 2023-03-08 | $27.36 | $27.36 | 319,400 | — | — |
| 2023-03-07 | $28.24 | $28.24 | 212,000 | — | — |
| 2023-03-06 | $27.87 | $27.87 | 293,100 | — | — |
| 2023-03-03 | $29.42 | $29.42 | 317,400 | — | — |
| 2023-03-02 | $28.29 | $28.29 | 319,700 | — | — |
| 2023-03-01 | $28.76 | $28.76 | 401,500 | — | — |
| 2023-02-28 | $28.79 | $28.79 | 423,200 | — | — |
| 2023-02-27 | $27.83 | $27.83 | 203,200 | — | — |
| 2023-02-24 | $27.81 | $27.81 | 271,700 | — | — |
| 2023-02-23 | $28.31 | $28.31 | 293,400 | — | — |
| 2023-02-22 | $27.80 | $27.80 | 376,800 | — | — |
| 2023-02-21 | $27.71 | $27.71 | 482,200 | — | — |
| 2023-02-17 | $29.02 | $29.02 | 399,500 | — | — |
| 2023-02-16 | $28.97 | $28.97 | 231,500 | — | — |
| 2023-02-15 | $29.77 | $29.77 | 592,900 | — | — |
| 2023-02-14 | $29.76 | $29.76 | 427,100 | — | — |
| 2023-02-13 | $28.34 | $28.34 | 579,100 | — | — |
| 2023-02-10 | $27.86 | $27.86 | 272,800 | — | — |
| 2023-02-09 | $27.91 | $27.91 | 368,900 | — | — |
| 2023-02-08 | $28.17 | $28.17 | 413,200 | — | — |
| 2023-02-07 | $28.44 | $28.44 | 689,300 | — | — |
| 2023-02-06 | $27.37 | $27.37 | 750,900 | — | — |
| 2023-02-03 | $28.62 | $28.62 | 708,800 | — | — |
| 2023-02-02 | $28.50 | $28.50 | 990,600 | — | — |
| 2023-02-01 | $26.67 | $26.67 | 494,600 | — | — |
| 2023-01-31 | $25.74 | $25.74 | 239,200 | — | — |
| 2023-01-30 | $24.84 | $24.84 | 317,100 | — | — |
| 2023-01-27 | $25.97 | $25.97 | 312,300 | — | — |
| 2023-01-26 | $25.77 | $25.77 | 245,600 | — | — |
| 2023-01-25 | $25.66 | $25.66 | 388,400 | — | — |
| 2023-01-24 | $25.57 | $25.57 | 407,000 | — | — |
| 2023-01-23 | $26.31 | $26.31 | 671,700 | — | — |
| 2023-01-20 | $26.12 | $26.12 | 616,000 | — | — |
| 2023-01-19 | $25.19 | $25.19 | 573,500 | — | — |
| 2023-01-18 | $25.13 | $25.13 | 562,800 | — | — |
| 2023-01-17 | $26.29 | $26.29 | 448,500 | — | — |
| 2023-01-13 | $26.59 | $26.59 | 389,500 | — | — |
| 2023-01-12 | $26.73 | $26.73 | 507,700 | — | — |
| 2023-01-11 | $26.80 | $26.80 | 459,900 | — | — |
| 2023-01-10 | $26.85 | $26.85 | 487,200 | — | — |
| 2023-01-09 | $26.41 | $26.41 | 580,600 | — | — |
| 2023-01-06 | $26.47 | $26.47 | 757,500 | — | — |
| 2023-01-05 | $24.81 | $24.81 | 1,033,400 | — | — |
| 2023-01-04 | $22.70 | $22.70 | 513,500 | — | — |
| 2023-01-03 | $22.05 | $22.05 | 401,600 | — | — |