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
- 2005-09-06 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 | $24.81 | $25.50 | 7,900 | — | — |
| 2023-12-28 | $24.78 | $25.46 | 5,500 | — | — |
| 2023-12-27 | $25.00 | $25.69 | 5,300 | — | — |
| 2023-12-26 | $24.98 | $25.67 | 7,600 | — | — |
| 2023-12-22 | $25.00 | $25.69 | 10,500 | — | — |
| 2023-12-21 | $24.66 | $25.34 | 10,100 | — | — |
| 2023-12-20 | $24.62 | $25.30 | 14,400 | — | — |
| 2023-12-19 | $24.78 | $25.46 | 10,800 | — | — |
| 2023-12-18 | $24.67 | $25.35 | 27,000 | — | — |
| 2023-12-15 | $25.75 | $26.46 | 84,800 | — | — |
| 2023-12-14 | $24.78 | $25.46 | 62,000 | — | — |
| 2023-12-13 | $24.09 | $24.76 | 45,000 | — | — |
| 2023-12-12 | $22.12 | $22.73 | 13,100 | — | — |
| 2023-12-11 | $21.91 | $22.52 | 14,300 | — | — |
| 2023-12-08 | $22.77 | $23.40 | 13,000 | — | — |
| 2023-12-07 | $22.25 | $22.86 | 14,300 | — | — |
| 2023-12-06 | $21.83 | $22.43 | 14,500 | — | — |
| 2023-12-05 | $22.05 | $22.66 | 8,800 | — | — |
| 2023-12-04 | $22.00 | $22.61 | 4,800 | — | — |
| 2023-12-01 | $21.90 | $22.50 | 7,700 | — | — |
| 2023-11-30 | $20.82 | $21.39 | 7,200 | — | — |
| 2023-11-29 | $21.24 | $21.83 | 7,800 | — | — |
| 2023-11-28 | $20.75 | $21.32 | 8,900 | — | — |
| 2023-11-27 | $21.54 | $22.13 | 33,400 | — | — |
| 2023-11-24 | $21.98 | $22.59 | 6,400 | — | — |
| 2023-11-22 | $22.08 | $22.69 | 12,800 | — | — |
| 2023-11-21 | $22.02 | $22.63 | 12,700 | — | — |
| 2023-11-20 | $22.24 | $22.85 | 16,100 | — | — |
| 2023-11-17 | $22.13 | $22.74 | 12,400 | — | — |
| 2023-11-16 | $21.55 | $22.15 | 11,100 | — | — |
| 2023-11-15 | $21.66 | $22.26 | 18,300 | — | — |
| 2023-11-14 | $22.29 | $22.91 | 18,700 | — | — |
| 2023-11-13 | $20.77 | $21.34 | 3,200 | — | — |
| 2023-11-10 | $20.49 | $21.06 | 10,500 | — | — |
| 2023-11-09 | $20.15 | $20.71 | 4,700 | — | — |
| 2023-11-08 | $20.75 | $21.32 | 3,600 | — | — |
| 2023-11-07 | $20.96 | $21.54 | 6,000 | — | — |
| 2023-11-06 | $20.77 | $21.34 | 6,700 | — | — |
| 2023-11-03 | $20.82 | $21.29 | 30,500 | — | — |
| 2023-11-02 | $19.81 | $20.26 | 18,000 | — | — |
| 2023-11-01 | $19.32 | $19.76 | 6,800 | — | — |
| 2023-10-31 | $19.28 | $19.72 | 12,700 | — | — |
| 2023-10-30 | $19.41 | $19.85 | 9,100 | — | — |
| 2023-10-27 | $19.13 | $19.56 | 8,000 | — | — |
| 2023-10-26 | $19.15 | $19.58 | 32,100 | — | — |
| 2023-10-25 | $19.06 | $19.49 | 14,400 | — | — |
| 2023-10-24 | $19.00 | $19.43 | 17,200 | — | — |
| 2023-10-23 | $18.80 | $19.23 | 19,900 | — | — |
| 2023-10-20 | $18.76 | $19.19 | 16,000 | — | — |
| 2023-10-19 | $19.11 | $19.54 | 8,600 | — | — |
| 2023-10-18 | $19.14 | $19.57 | 16,400 | — | — |
| 2023-10-17 | $19.26 | $19.70 | 45,500 | — | — |
| 2023-10-16 | $19.20 | $19.64 | 22,800 | — | — |
| 2023-10-13 | $19.16 | $19.59 | 25,000 | — | — |
| 2023-10-12 | $19.31 | $19.75 | 30,500 | — | — |
| 2023-10-11 | $19.85 | $20.30 | 13,600 | — | — |
| 2023-10-10 | $20.10 | $20.56 | 15,200 | — | — |
| 2023-10-09 | $20.16 | $20.62 | 17,300 | — | — |
| 2023-10-06 | $20.41 | $20.87 | 15,600 | — | — |
| 2023-10-05 | $20.25 | $20.71 | 16,500 | — | — |
| 2023-10-04 | $20.22 | $20.68 | 22,300 | — | — |
| 2023-10-03 | $19.81 | $20.26 | 13,800 | — | — |
| 2023-10-02 | $20.48 | $20.94 | 13,400 | — | — |
| 2023-09-29 | $20.54 | $21.01 | 14,200 | — | — |
| 2023-09-28 | $20.79 | $21.26 | 12,500 | — | — |
| 2023-09-27 | $20.73 | $21.20 | 20,200 | — | — |
| 2023-09-26 | $20.91 | $21.38 | 36,100 | — | — |
| 2023-09-25 | $21.80 | $22.29 | 7,300 | — | — |
| 2023-09-22 | $22.01 | $22.51 | 7,200 | — | — |
| 2023-09-21 | $22.03 | $22.53 | 4,200 | — | — |
| 2023-09-20 | $22.26 | $22.76 | 14,800 | — | — |
| 2023-09-19 | $22.11 | $22.61 | 6,700 | — | — |
| 2023-09-18 | $22.19 | $22.69 | 3,800 | — | — |
| 2023-09-15 | $22.80 | $23.32 | 52,200 | — | — |
| 2023-09-14 | $22.21 | $22.71 | 4,800 | — | — |
| 2023-09-13 | $21.84 | $22.34 | 11,500 | — | — |
| 2023-09-12 | $22.29 | $22.80 | 3,100 | — | — |
| 2023-09-11 | $22.49 | $23.00 | 5,200 | — | — |
| 2023-09-08 | $22.51 | $23.02 | 4,800 | — | — |
| 2023-09-07 | $22.09 | $22.59 | 39,100 | — | — |
| 2023-09-06 | $22.07 | $22.57 | 13,400 | — | — |
| 2023-09-05 | $22.71 | $23.23 | 4,700 | — | — |
| 2023-09-01 | $22.75 | $23.27 | 7,800 | — | — |
| 2023-08-31 | $22.62 | $23.13 | 7,600 | — | — |
| 2023-08-30 | $22.74 | $23.26 | 5,700 | — | — |
| 2023-08-29 | $23.00 | $23.52 | 5,500 | — | — |
| 2023-08-28 | $22.67 | $23.18 | 5,800 | — | — |
| 2023-08-25 | $22.71 | $23.23 | 8,500 | — | — |
| 2023-08-24 | $22.30 | $22.81 | 6,500 | — | — |
| 2023-08-23 | $22.30 | $22.81 | 7,900 | — | — |
| 2023-08-22 | $22.43 | $22.94 | 5,900 | — | — |
| 2023-08-21 | $22.98 | $23.50 | 8,800 | — | — |
| 2023-08-18 | $22.99 | $23.51 | 29,700 | — | — |
| 2023-08-17 | $22.24 | $22.74 | 9,200 | — | — |
| 2023-08-16 | $22.89 | $23.41 | 15,300 | — | — |
| 2023-08-15 | $23.03 | $23.55 | 16,600 | — | — |
| 2023-08-14 | $23.76 | $24.30 | 11,500 | — | — |
| 2023-08-11 | $23.92 | $24.46 | 25,900 | — | — |
| 2023-08-10 | $23.90 | $24.44 | 11,300 | — | — |
| 2023-08-09 | $23.87 | $24.41 | 14,500 | — | — |
| 2023-08-08 | $23.97 | $24.51 | 14,800 | — | — |
| 2023-08-07 | $24.24 | $24.79 | 23,900 | — | — |
| 2023-08-04 | $24.02 | $24.56 | 18,200 | — | — |
| 2023-08-03 | $23.83 | $24.37 | 6,000 | — | — |
| 2023-08-02 | $23.95 | $24.39 | 9,200 | — | — |
| 2023-08-01 | $24.02 | $24.46 | 8,900 | — | — |
| 2023-07-31 | $23.87 | $24.31 | 21,600 | — | — |
| 2023-07-28 | $24.11 | $24.55 | 18,500 | — | — |
| 2023-07-27 | $24.39 | $24.84 | 50,600 | — | — |
| 2023-07-26 | $24.29 | $24.74 | 27,600 | — | — |
| 2023-07-25 | $24.00 | $24.44 | 11,900 | — | — |
| 2023-07-24 | $24.08 | $24.52 | 12,500 | — | — |
| 2023-07-21 | $24.31 | $24.76 | 14,500 | — | — |
| 2023-07-20 | $23.92 | $24.36 | 26,700 | — | — |
| 2023-07-19 | $23.65 | $24.09 | 36,500 | — | — |
| 2023-07-18 | $23.57 | $24.00 | 10,900 | — | — |
| 2023-07-17 | $22.81 | $23.23 | 9,300 | — | — |
| 2023-07-14 | $22.70 | $23.12 | 16,900 | — | — |
| 2023-07-13 | $23.24 | $23.67 | 9,200 | — | — |
| 2023-07-12 | $22.46 | $22.87 | 17,100 | — | — |
| 2023-07-11 | $22.83 | $23.25 | 20,000 | — | — |
| 2023-07-10 | $22.63 | $23.05 | 21,400 | — | — |
| 2023-07-07 | $22.63 | $23.05 | 41,600 | — | — |
| 2023-07-06 | $22.17 | $22.58 | 10,900 | — | — |
| 2023-07-05 | $22.59 | $23.01 | 27,800 | — | — |
| 2023-07-03 | $22.69 | $23.11 | 10,300 | — | — |
| 2023-06-30 | $22.66 | $23.08 | 14,000 | — | — |
| 2023-06-29 | $22.57 | $22.99 | 12,800 | — | — |
| 2023-06-28 | $22.97 | $23.39 | 19,200 | — | — |
| 2023-06-27 | $22.91 | $23.33 | 40,600 | — | — |
| 2023-06-26 | $22.36 | $22.77 | 34,400 | — | — |
| 2023-06-23 | $21.79 | $22.19 | 741,000 | — | — |
| 2023-06-22 | $23.05 | $23.47 | 27,400 | — | — |
| 2023-06-21 | $23.05 | $23.47 | 102,100 | — | — |
| 2023-06-20 | $23.12 | $23.55 | 33,200 | — | — |
| 2023-06-16 | $23.25 | $23.68 | 57,800 | — | — |
| 2023-06-15 | $23.24 | $23.67 | 15,400 | — | — |
| 2023-06-14 | $22.66 | $23.08 | 26,000 | — | — |
| 2023-06-13 | $23.37 | $23.80 | 22,900 | — | — |
| 2023-06-12 | $23.11 | $23.54 | 70,200 | — | — |
| 2023-06-09 | $23.14 | $23.57 | 12,500 | — | — |
| 2023-06-08 | $23.19 | $23.62 | 14,500 | — | — |
| 2023-06-07 | $23.00 | $23.42 | 40,300 | — | — |
| 2023-06-06 | $22.58 | $23.00 | 4,700 | — | — |
| 2023-06-05 | $21.99 | $22.39 | 38,200 | — | — |
| 2023-06-02 | $22.76 | $23.18 | 18,200 | — | — |
| 2023-06-01 | $21.41 | $21.80 | 10,600 | — | — |
| 2023-05-31 | $21.07 | $21.46 | 31,300 | — | — |
| 2023-05-30 | $21.11 | $21.50 | 87,900 | — | — |
| 2023-05-26 | $22.22 | $22.63 | 10,500 | — | — |
| 2023-05-25 | $22.00 | $22.40 | 12,100 | — | — |
| 2023-05-24 | $21.90 | $22.30 | 23,600 | — | — |
| 2023-05-23 | $21.96 | $22.36 | 8,100 | — | — |
| 2023-05-22 | $21.71 | $22.11 | 19,300 | — | — |
| 2023-05-19 | $21.14 | $21.53 | 15,200 | — | — |
| 2023-05-18 | $21.30 | $21.69 | 15,900 | — | — |
| 2023-05-17 | $21.50 | $21.90 | 6,900 | — | — |
| 2023-05-16 | $20.57 | $20.95 | 11,200 | — | — |
| 2023-05-15 | $20.65 | $21.03 | 6,500 | — | — |
| 2023-05-12 | $19.97 | $20.34 | 11,100 | — | — |
| 2023-05-11 | $20.00 | $20.37 | 7,200 | — | — |
| 2023-05-10 | $20.10 | $20.47 | 8,200 | — | — |
| 2023-05-09 | $19.86 | $20.23 | 7,400 | — | — |
| 2023-05-08 | $20.34 | $20.71 | 7,200 | — | — |
| 2023-05-05 | $20.49 | $20.87 | 33,000 | — | — |
| 2023-05-04 | $19.90 | $20.27 | 12,200 | — | — |
| 2023-05-03 | $20.15 | $20.42 | 5,800 | — | — |
| 2023-05-02 | $20.12 | $20.39 | 19,800 | — | — |
| 2023-05-01 | $21.09 | $21.37 | 13,800 | — | — |
| 2023-04-28 | $21.49 | $21.78 | 29,000 | — | — |
| 2023-04-27 | $21.28 | $21.56 | 14,300 | — | — |
| 2023-04-26 | $20.77 | $21.05 | 30,200 | — | — |
| 2023-04-25 | $20.55 | $20.82 | 38,400 | — | — |
| 2023-04-24 | $21.52 | $21.81 | 23,800 | — | — |
| 2023-04-21 | $21.37 | $21.66 | 18,300 | — | — |
| 2023-04-20 | $21.62 | $21.91 | 49,700 | — | — |
| 2023-04-19 | $22.27 | $22.57 | 63,500 | — | — |
| 2023-04-18 | $22.80 | $23.10 | 17,000 | — | — |
| 2023-04-17 | $22.90 | $23.21 | 26,100 | — | — |
| 2023-04-14 | $22.52 | $22.82 | 16,100 | — | — |
| 2023-04-13 | $22.45 | $22.75 | 16,100 | — | — |
| 2023-04-12 | $22.65 | $22.95 | 15,900 | — | — |
| 2023-04-11 | $22.82 | $23.12 | 25,200 | — | — |
| 2023-04-10 | $22.90 | $23.21 | 36,700 | — | — |
| 2023-04-06 | $22.65 | $22.95 | 17,000 | — | — |
| 2023-04-05 | $22.31 | $22.61 | 31,200 | — | — |
| 2023-04-04 | $22.86 | $23.17 | 55,000 | — | — |
| 2023-04-03 | $23.85 | $24.17 | 20,700 | — | — |
| 2023-03-31 | $23.49 | $23.80 | 7,600 | — | — |
| 2023-03-30 | $23.49 | $23.80 | 16,300 | — | — |
| 2023-03-29 | $24.13 | $24.45 | 19,500 | — | — |
| 2023-03-28 | $24.24 | $24.56 | 13,800 | — | — |
| 2023-03-27 | $24.19 | $24.51 | 3,600 | — | — |
| 2023-03-24 | $24.29 | $24.61 | 18,700 | — | — |
| 2023-03-23 | $24.24 | $24.56 | 23,000 | — | — |
| 2023-03-22 | $24.05 | $24.37 | 27,500 | — | — |
| 2023-03-21 | $23.38 | $23.69 | 10,100 | — | — |
| 2023-03-20 | $22.70 | $23.00 | 28,300 | — | — |
| 2023-03-17 | $23.57 | $23.88 | 12,800 | — | — |
| 2023-03-16 | $24.50 | $24.83 | 13,100 | — | — |
| 2023-03-15 | $23.16 | $23.47 | 37,100 | — | — |
| 2023-03-14 | $23.63 | $23.95 | 36,700 | — | — |
| 2023-03-13 | $23.84 | $24.16 | 18,000 | — | — |
| 2023-03-10 | $25.99 | $26.34 | 34,200 | — | — |
| 2023-03-09 | $27.35 | $27.72 | 27,500 | — | — |
| 2023-03-08 | $28.85 | $29.24 | 15,300 | — | — |
| 2023-03-07 | $28.94 | $29.33 | 7,400 | — | — |
| 2023-03-06 | $29.08 | $29.47 | 9,800 | — | — |
| 2023-03-03 | $28.83 | $29.21 | 4,700 | — | — |
| 2023-03-02 | $29.05 | $29.44 | 7,400 | — | — |
| 2023-03-01 | $29.33 | $29.72 | 4,800 | — | — |
| 2023-02-28 | $29.57 | $29.96 | 6,800 | — | — |
| 2023-02-27 | $29.32 | $29.71 | 7,800 | — | — |
| 2023-02-24 | $29.61 | $30.01 | 5,400 | — | — |
| 2023-02-23 | $29.63 | $30.03 | 4,900 | — | — |
| 2023-02-22 | $29.35 | $29.74 | 4,800 | — | — |
| 2023-02-21 | $29.68 | $30.08 | 13,400 | — | — |
| 2023-02-17 | $29.50 | $29.89 | 7,800 | — | — |
| 2023-02-16 | $29.39 | $29.78 | 12,700 | — | — |
| 2023-02-15 | $29.39 | $29.78 | 9,600 | — | — |
| 2023-02-14 | $29.42 | $29.81 | 11,000 | — | — |
| 2023-02-13 | $29.40 | $29.79 | 16,600 | — | — |
| 2023-02-10 | $29.54 | $29.93 | 8,400 | — | — |
| 2023-02-09 | $29.43 | $29.82 | 14,500 | — | — |
| 2023-02-08 | $29.63 | $30.03 | 12,900 | — | — |
| 2023-02-07 | $29.32 | $29.71 | 25,900 | — | — |
| 2023-02-06 | $29.33 | $29.72 | 20,500 | — | — |
| 2023-02-03 | $29.08 | $29.47 | 8,600 | — | — |
| 2023-02-02 | $29.11 | $29.50 | 4,100 | — | — |
| 2023-02-01 | $28.75 | $29.03 | 14,100 | — | — |
| 2023-01-31 | $28.70 | $28.98 | 12,600 | — | — |
| 2023-01-30 | $28.70 | $28.98 | 27,200 | — | — |
| 2023-01-27 | $28.89 | $29.17 | 12,500 | — | — |
| 2023-01-26 | $28.75 | $29.03 | 8,600 | — | — |
| 2023-01-25 | $28.74 | $29.02 | 14,600 | — | — |
| 2023-01-24 | $29.00 | $29.29 | 27,500 | — | — |
| 2023-01-23 | $28.35 | $28.63 | 31,900 | — | — |
| 2023-01-20 | $28.08 | $28.36 | 14,400 | — | — |
| 2023-01-19 | $27.38 | $27.65 | 13,900 | — | — |
| 2023-01-18 | $27.65 | $27.92 | 5,300 | — | — |
| 2023-01-17 | $27.71 | $27.98 | 4,400 | — | — |
| 2023-01-13 | $27.98 | $28.26 | 4,900 | — | — |
| 2023-01-12 | $28.14 | $28.42 | 17,500 | — | — |
| 2023-01-11 | $27.68 | $27.95 | 11,200 | — | — |
| 2023-01-10 | $27.27 | $27.54 | 16,700 | — | — |
| 2023-01-09 | $27.04 | $27.31 | 49,700 | — | — |
| 2023-01-06 | $26.88 | $27.14 | 24,400 | — | — |
| 2023-01-05 | $26.63 | $26.89 | 80,200 | — | — |
| 2023-01-04 | $27.25 | $27.52 | 8,600 | — | — |
| 2023-01-03 | $27.24 | $27.51 | 11,800 | — | — |