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
- 2012-08-10 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 | $20.38 | $21.98 | 837,500 | — | — |
| 2023-12-28 | $20.43 | $22.04 | 1,385,100 | — | — |
| 2023-12-27 | $20.57 | $22.19 | 1,459,100 | — | — |
| 2023-12-26 | $20.52 | $22.14 | 5,365,100 | — | — |
| 2023-12-22 | $19.84 | $21.40 | 719,500 | — | — |
| 2023-12-21 | $19.64 | $21.19 | 558,300 | — | — |
| 2023-12-20 | $19.42 | $20.95 | 488,800 | — | — |
| 2023-12-19 | $19.74 | $21.29 | 630,100 | — | — |
| 2023-12-18 | $19.50 | $21.04 | 701,200 | — | — |
| 2023-12-15 | $19.60 | $21.14 | 669,700 | — | — |
| 2023-12-14 | $19.34 | $20.86 | 712,700 | — | — |
| 2023-12-13 | $19.34 | $20.86 | 554,600 | — | — |
| 2023-12-12 | $19.35 | $20.87 | 680,200 | — | — |
| 2023-12-11 | $19.30 | $20.82 | 690,600 | — | — |
| 2023-12-08 | $19.51 | $21.05 | 396,900 | — | — |
| 2023-12-07 | $19.36 | $20.88 | 458,600 | — | — |
| 2023-12-06 | $19.62 | $21.16 | 705,100 | — | — |
| 2023-12-05 | $19.68 | $21.23 | 803,600 | — | — |
| 2023-12-04 | $19.64 | $21.19 | 1,026,600 | — | — |
| 2023-12-01 | $19.35 | $20.87 | 484,300 | — | — |
| 2023-11-30 | $19.49 | $21.02 | 324,400 | — | — |
| 2023-11-29 | $19.30 | $20.82 | 606,300 | — | — |
| 2023-11-28 | $19.50 | $21.04 | 1,083,900 | — | — |
| 2023-11-27 | $19.67 | $21.22 | 987,400 | — | — |
| 2023-11-24 | $19.25 | $20.77 | 553,600 | — | — |
| 2023-11-22 | $19.09 | $20.59 | 560,400 | — | — |
| 2023-11-21 | $18.80 | $20.28 | 634,800 | — | — |
| 2023-11-20 | $19.22 | $20.73 | 1,118,300 | — | — |
| 2023-11-17 | $19.88 | $21.45 | 3,757,200 | — | — |
| 2023-11-16 | $18.43 | $19.88 | 963,400 | — | — |
| 2023-11-15 | $18.43 | $19.88 | 1,133,600 | — | — |
| 2023-11-14 | $18.83 | $20.31 | 1,724,000 | — | — |
| 2023-11-13 | $17.93 | $19.34 | 440,100 | — | — |
| 2023-11-10 | $18.10 | $19.52 | 306,200 | — | — |
| 2023-11-09 | $18.03 | $19.45 | 447,200 | — | — |
| 2023-11-08 | $18.05 | $19.47 | 484,100 | — | — |
| 2023-11-07 | $18.32 | $19.76 | 808,200 | — | — |
| 2023-11-06 | $18.15 | $19.58 | 554,300 | — | — |
| 2023-11-03 | $18.69 | $20.16 | 716,400 | — | — |
| 2023-11-02 | $17.92 | $19.33 | 559,900 | — | — |
| 2023-11-01 | $17.92 | $19.33 | 480,300 | — | — |
| 2023-10-31 | $17.93 | $19.34 | 537,200 | — | — |
| 2023-10-30 | $17.99 | $19.41 | 577,900 | — | — |
| 2023-10-27 | $17.69 | $19.08 | 857,800 | — | — |
| 2023-10-26 | $17.73 | $19.13 | 1,046,400 | — | — |
| 2023-10-25 | $17.75 | $19.15 | 729,000 | — | — |
| 2023-10-24 | $17.78 | $19.18 | 606,000 | — | — |
| 2023-10-23 | $17.60 | $18.99 | 1,063,600 | — | — |
| 2023-10-20 | $18.09 | $19.51 | 1,216,400 | — | — |
| 2023-10-19 | $17.50 | $18.88 | 1,866,300 | — | — |
| 2023-10-18 | $17.55 | $18.93 | 1,541,000 | — | — |
| 2023-10-17 | $17.87 | $19.28 | 2,104,700 | — | — |
| 2023-10-16 | $17.90 | $19.31 | 6,957,200 | — | — |
| 2023-10-13 | $19.98 | $21.55 | 579,700 | — | — |
| 2023-10-12 | $19.74 | $21.29 | 3,276,100 | — | — |
| 2023-10-11 | $19.90 | $21.47 | 1,484,800 | — | — |
| 2023-10-10 | $19.00 | $20.50 | 1,844,400 | — | — |
| 2023-10-09 | $18.86 | $20.34 | 682,600 | — | — |
| 2023-10-06 | $19.39 | $20.92 | 955,700 | — | — |
| 2023-10-05 | $19.12 | $20.63 | 841,300 | — | — |
| 2023-10-04 | $19.41 | $20.94 | 529,300 | — | — |
| 2023-10-03 | $19.33 | $20.85 | 909,100 | — | — |
| 2023-10-02 | $19.41 | $20.94 | 1,354,000 | — | — |
| 2023-09-29 | $19.79 | $21.35 | 425,300 | — | — |
| 2023-09-28 | $19.96 | $21.53 | 554,200 | — | — |
| 2023-09-27 | $20.25 | $21.84 | 1,169,300 | — | — |
| 2023-09-26 | $19.41 | $20.94 | 935,600 | — | — |
| 2023-09-25 | $19.36 | $20.88 | 983,200 | — | — |
| 2023-09-22 | $18.58 | $20.04 | 378,700 | — | — |
| 2023-09-21 | $18.27 | $19.71 | 996,700 | — | — |
| 2023-09-20 | $18.85 | $20.33 | 838,000 | — | — |
| 2023-09-19 | $18.94 | $20.43 | 650,800 | — | — |
| 2023-09-18 | $19.46 | $20.99 | 1,238,100 | — | — |
| 2023-09-15 | $19.09 | $20.59 | 712,600 | — | — |
| 2023-09-14 | $19.77 | $21.33 | 761,100 | — | — |
| 2023-09-13 | $19.48 | $21.01 | 636,500 | — | — |
| 2023-09-12 | $19.74 | $21.29 | 619,500 | — | — |
| 2023-09-11 | $19.83 | $21.39 | 1,102,000 | — | — |
| 2023-09-08 | $20.01 | $21.59 | 1,476,000 | — | — |
| 2023-09-07 | $19.74 | $21.29 | 1,044,500 | — | — |
| 2023-09-06 | $19.77 | $21.33 | 3,361,700 | — | — |
| 2023-09-05 | $19.35 | $20.87 | 7,521,000 | — | — |
| 2023-09-01 | $23.66 | $25.52 | 726,600 | — | — |
| 2023-08-31 | $22.81 | $24.61 | 580,200 | — | — |
| 2023-08-30 | $23.15 | $24.97 | 440,300 | — | — |
| 2023-08-29 | $23.08 | $24.90 | 487,500 | — | — |
| 2023-08-28 | $23.50 | $25.35 | 527,600 | — | — |
| 2023-08-25 | $23.37 | $25.21 | 584,400 | — | — |
| 2023-08-24 | $23.06 | $24.88 | 820,100 | — | — |
| 2023-08-23 | $23.38 | $25.22 | 1,750,500 | — | — |
| 2023-08-22 | $21.80 | $23.52 | 235,300 | — | — |
| 2023-08-21 | $21.83 | $23.55 | 488,400 | — | — |
| 2023-08-18 | $22.27 | $24.02 | 1,043,500 | — | — |
| 2023-08-17 | $23.06 | $24.88 | 477,400 | — | — |
| 2023-08-16 | $23.13 | $24.95 | 543,400 | — | — |
| 2023-08-15 | $23.63 | $25.49 | 1,688,200 | — | — |
| 2023-08-14 | $24.18 | $26.08 | 2,267,300 | — | — |
| 2023-08-11 | $22.90 | $24.70 | 422,700 | — | — |
| 2023-08-10 | $22.84 | $24.64 | 681,600 | — | — |
| 2023-08-09 | $22.95 | $24.76 | 603,400 | — | — |
| 2023-08-08 | $23.43 | $25.27 | 1,276,600 | — | — |
| 2023-08-07 | $23.44 | $25.29 | 3,493,400 | — | — |
| 2023-08-04 | $20.48 | $22.09 | 632,200 | — | — |
| 2023-08-03 | $20.12 | $21.70 | 659,300 | — | — |
| 2023-08-02 | $20.46 | $22.07 | 2,449,600 | — | — |
| 2023-08-01 | $20.26 | $21.85 | 3,353,100 | — | — |
| 2023-07-31 | $22.16 | $23.90 | 823,000 | — | — |
| 2023-07-28 | $22.52 | $24.29 | 895,400 | — | — |
| 2023-07-27 | $22.01 | $23.74 | 486,300 | — | — |
| 2023-07-26 | $22.27 | $24.02 | 856,100 | — | — |
| 2023-07-25 | $22.31 | $24.07 | 777,200 | — | — |
| 2023-07-24 | $22.26 | $24.01 | 927,600 | — | — |
| 2023-07-21 | $21.62 | $23.32 | 1,300,900 | — | — |
| 2023-07-20 | $21.95 | $23.68 | 898,400 | — | — |
| 2023-07-19 | $22.07 | $23.81 | 2,998,800 | — | — |
| 2023-07-18 | $23.64 | $25.50 | 1,063,600 | — | — |
| 2023-07-17 | $23.65 | $25.51 | 1,942,500 | — | — |
| 2023-07-14 | $22.92 | $24.72 | 914,100 | — | — |
| 2023-07-13 | $22.95 | $24.76 | 757,100 | — | — |
| 2023-07-12 | $22.92 | $24.72 | 973,500 | — | — |
| 2023-07-11 | $22.75 | $24.54 | 1,078,300 | — | — |
| 2023-07-10 | $23.18 | $25.00 | 1,208,800 | — | — |
| 2023-07-07 | $24.26 | $26.17 | 1,007,000 | — | — |
| 2023-07-06 | $24.31 | $26.22 | 1,336,500 | — | — |
| 2023-07-05 | $24.46 | $26.39 | 2,050,300 | — | — |
| 2023-07-03 | $24.41 | $26.33 | 664,900 | — | — |
| 2023-06-30 | $24.38 | $26.30 | 1,281,000 | — | — |
| 2023-06-29 | $24.57 | $26.50 | 2,059,900 | — | — |
| 2023-06-28 | $25.12 | $27.10 | 4,220,000 | — | — |
| 2023-06-27 | $24.00 | $25.89 | 2,426,700 | — | — |
| 2023-06-26 | $22.35 | $24.11 | 1,695,900 | — | — |
| 2023-06-23 | $22.60 | $24.38 | 1,459,300 | — | — |
| 2023-06-22 | $23.08 | $24.90 | 1,686,000 | — | — |
| 2023-06-21 | $22.75 | $24.54 | 1,592,300 | — | — |
| 2023-06-20 | $22.50 | $24.27 | 2,378,400 | — | — |
| 2023-06-16 | $23.65 | $25.51 | 3,345,200 | — | — |
| 2023-06-15 | $24.81 | $26.76 | 12,284,100 | — | — |
| 2023-06-14 | $23.22 | $25.05 | 2,833,200 | — | — |
| 2023-06-13 | $22.90 | $24.70 | 9,670,300 | — | — |
| 2023-06-12 | $20.13 | $21.71 | 1,878,500 | — | — |
| 2023-06-09 | $19.36 | $20.88 | 1,630,400 | — | — |
| 2023-06-08 | $18.48 | $19.93 | 1,353,200 | — | — |
| 2023-06-07 | $18.94 | $20.43 | 2,033,600 | — | — |
| 2023-06-06 | $18.41 | $19.86 | 1,109,000 | — | — |
| 2023-06-05 | $18.05 | $19.47 | 1,232,500 | — | — |
| 2023-06-02 | $18.82 | $20.30 | 1,307,800 | — | — |
| 2023-06-01 | $18.58 | $20.04 | 1,433,200 | — | — |
| 2023-05-31 | $19.32 | $20.84 | 2,595,600 | — | — |
| 2023-05-30 | $18.68 | $20.15 | 1,487,900 | — | — |
| 2023-05-26 | $18.97 | $20.46 | 905,900 | — | — |
| 2023-05-25 | $19.25 | $20.77 | 531,200 | — | — |
| 2023-05-24 | $19.52 | $21.06 | 877,800 | — | — |
| 2023-05-23 | $19.18 | $20.69 | 962,400 | — | — |
| 2023-05-22 | $19.58 | $21.12 | 1,729,200 | — | — |
| 2023-05-19 | $18.72 | $20.19 | 1,585,100 | — | — |
| 2023-05-18 | $18.84 | $20.32 | 1,492,600 | — | — |
| 2023-05-17 | $19.16 | $20.67 | 2,674,400 | — | — |
| 2023-05-16 | $18.97 | $20.46 | 2,054,600 | — | — |
| 2023-05-15 | $18.85 | $20.33 | 1,806,700 | — | — |
| 2023-05-12 | $18.13 | $19.56 | 2,621,900 | — | — |
| 2023-05-11 | $18.37 | $19.82 | 2,236,200 | — | — |
| 2023-05-10 | $20.30 | $21.90 | 1,112,800 | — | — |
| 2023-05-09 | $20.09 | $21.67 | 2,062,600 | — | — |
| 2023-05-08 | $18.72 | $20.19 | 901,900 | — | — |
| 2023-05-05 | $19.07 | $20.57 | 1,210,200 | — | — |
| 2023-05-04 | $19.34 | $20.86 | 775,200 | — | — |
| 2023-05-03 | $20.13 | $21.71 | 1,045,800 | — | — |
| 2023-05-02 | $19.17 | $20.68 | 858,000 | — | — |
| 2023-05-01 | $19.14 | $20.65 | 2,018,700 | — | — |
| 2023-04-28 | $20.05 | $21.63 | 2,248,500 | — | — |
| 2023-04-27 | $20.60 | $22.22 | 1,030,600 | — | — |
| 2023-04-26 | $20.57 | $22.19 | 1,273,900 | — | — |
| 2023-04-25 | $21.00 | $22.65 | 683,600 | — | — |
| 2023-04-24 | $21.53 | $23.22 | 809,600 | — | — |
| 2023-04-21 | $21.01 | $22.66 | 1,124,000 | — | — |
| 2023-04-20 | $20.78 | $22.42 | 1,526,700 | — | — |
| 2023-04-19 | $20.45 | $22.06 | 880,200 | — | — |
| 2023-04-18 | $20.57 | $22.19 | 1,731,700 | — | — |
| 2023-04-17 | $19.68 | $21.23 | 5,689,000 | — | — |
| 2023-04-14 | $22.02 | $23.75 | 3,104,500 | — | — |
| 2023-04-13 | $23.13 | $24.95 | 1,262,000 | — | — |
| 2023-04-12 | $23.39 | $25.23 | 1,309,300 | — | — |
| 2023-04-11 | $22.69 | $24.48 | 1,283,900 | — | — |
| 2023-04-10 | $21.32 | $23.00 | 858,000 | — | — |
| 2023-04-06 | $21.69 | $23.40 | 886,300 | — | — |
| 2023-04-05 | $21.46 | $23.15 | 1,763,300 | — | — |
| 2023-04-04 | $21.85 | $23.57 | 935,500 | — | — |
| 2023-04-03 | $21.50 | $23.19 | 1,391,700 | — | — |
| 2023-03-31 | $22.15 | $23.89 | 1,527,400 | — | — |
| 2023-03-30 | $22.84 | $24.64 | 1,681,400 | — | — |
| 2023-03-29 | $22.40 | $24.16 | 1,067,700 | — | — |
| 2023-03-28 | $22.47 | $24.24 | 1,485,200 | — | — |
| 2023-03-27 | $22.28 | $24.03 | 3,611,600 | — | — |
| 2023-03-24 | $23.92 | $25.80 | 8,744,800 | — | — |
| 2023-03-23 | $23.76 | $25.63 | 3,231,200 | — | — |
| 2023-03-22 | $25.62 | $27.64 | 4,529,000 | — | — |
| 2023-03-21 | $24.02 | $25.91 | 2,596,100 | — | — |
| 2023-03-20 | $23.56 | $25.41 | 1,785,600 | — | — |
| 2023-03-17 | $22.14 | $23.88 | 2,302,800 | — | — |
| 2023-03-16 | $21.73 | $23.44 | 1,460,400 | — | — |
| 2023-03-15 | $21.09 | $22.75 | 2,469,000 | — | — |
| 2023-03-14 | $20.58 | $22.20 | 839,600 | — | — |
| 2023-03-13 | $20.50 | $22.11 | 1,354,800 | — | — |
| 2023-03-10 | $20.09 | $21.67 | 2,046,100 | — | — |
| 2023-03-09 | $20.89 | $22.53 | 1,054,500 | — | — |
| 2023-03-08 | $21.78 | $23.49 | 766,000 | — | — |
| 2023-03-07 | $21.48 | $23.17 | 812,400 | — | — |
| 2023-03-06 | $21.93 | $23.66 | 1,431,400 | — | — |
| 2023-03-03 | $21.34 | $23.02 | 1,186,700 | — | — |
| 2023-03-02 | $21.13 | $22.79 | 1,475,400 | — | — |
| 2023-03-01 | $20.45 | $22.06 | 2,175,600 | — | — |
| 2023-02-28 | $20.75 | $22.38 | 2,549,800 | — | — |
| 2023-02-27 | $20.78 | $22.42 | 5,166,100 | — | — |
| 2023-02-24 | $22.89 | $24.69 | 1,376,900 | — | — |
| 2023-02-23 | $22.86 | $24.66 | 1,044,500 | — | — |
| 2023-02-22 | $22.56 | $24.34 | 1,594,200 | — | — |
| 2023-02-21 | $22.99 | $24.80 | 4,897,300 | — | — |
| 2023-02-17 | $26.33 | $28.40 | 4,724,400 | — | — |
| 2023-02-16 | $26.84 | $28.95 | 8,678,000 | — | — |
| 2023-02-15 | $24.46 | $26.39 | 1,474,000 | — | — |
| 2023-02-14 | $23.86 | $25.74 | 1,238,900 | — | — |
| 2023-02-13 | $23.60 | $25.46 | 1,896,700 | — | — |
| 2023-02-10 | $23.54 | $25.39 | 2,455,500 | — | — |
| 2023-02-09 | $25.39 | $27.39 | 4,229,600 | — | — |
| 2023-02-08 | $23.34 | $25.18 | 5,822,400 | — | — |
| 2023-02-07 | $21.12 | $22.78 | 970,500 | — | — |
| 2023-02-06 | $21.45 | $23.14 | 751,700 | — | — |
| 2023-02-03 | $21.86 | $23.58 | 499,900 | — | — |
| 2023-02-02 | $22.38 | $24.14 | 518,900 | — | — |
| 2023-02-01 | $22.49 | $24.26 | 537,700 | — | — |
| 2023-01-31 | $22.55 | $24.33 | 699,800 | — | — |
| 2023-01-30 | $22.56 | $24.34 | 557,900 | — | — |
| 2023-01-27 | $22.78 | $24.57 | 584,100 | — | — |
| 2023-01-26 | $22.63 | $24.41 | 779,400 | — | — |
| 2023-01-25 | $23.37 | $25.21 | 1,016,700 | — | — |
| 2023-01-24 | $22.65 | $24.43 | 878,900 | — | — |
| 2023-01-23 | $22.91 | $24.71 | 586,300 | — | — |
| 2023-01-20 | $23.35 | $25.19 | 838,800 | — | — |
| 2023-01-19 | $23.00 | $24.81 | 594,600 | — | — |
| 2023-01-18 | $22.94 | $24.75 | 859,200 | — | — |
| 2023-01-17 | $22.82 | $24.62 | 1,347,100 | — | — |
| 2023-01-13 | $22.97 | $24.78 | 553,500 | — | — |
| 2023-01-12 | $22.77 | $24.56 | 428,000 | — | — |
| 2023-01-11 | $22.89 | $24.69 | 513,500 | — | — |
| 2023-01-10 | $22.83 | $24.63 | 1,122,500 | — | — |
| 2023-01-09 | $23.11 | $24.93 | 3,346,500 | — | — |
| 2023-01-06 | $23.32 | $25.16 | 492,300 | — | — |
| 2023-01-05 | $22.87 | $24.67 | 715,100 | — | — |
| 2023-01-04 | $23.30 | $25.13 | 853,600 | — | — |
| 2023-01-03 | $22.76 | $24.55 | 790,800 | — | — |