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
- 2016-05-24 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 | $27.56 | $37.49 | 58,600 | — | — |
| 2023-12-28 | $28.08 | $38.19 | 38,500 | — | — |
| 2023-12-27 | $28.29 | $38.48 | 46,400 | — | — |
| 2023-12-26 | $28.16 | $38.30 | 46,600 | — | — |
| 2023-12-22 | $27.70 | $37.68 | 42,600 | — | — |
| 2023-12-21 | $27.56 | $37.49 | 76,000 | — | — |
| 2023-12-20 | $26.92 | $36.61 | 89,800 | — | — |
| 2023-12-19 | $27.34 | $37.19 | 78,900 | — | — |
| 2023-12-18 | $26.91 | $36.60 | 85,500 | — | — |
| 2023-12-15 | $26.97 | $36.68 | 261,100 | — | — |
| 2023-12-14 | $26.75 | $36.38 | 83,200 | — | — |
| 2023-12-13 | $26.16 | $35.58 | 111,600 | — | — |
| 2023-12-12 | $24.96 | $33.95 | 37,600 | — | — |
| 2023-12-11 | $25.04 | $34.06 | 33,300 | — | — |
| 2023-12-08 | $25.05 | $34.07 | 55,800 | — | — |
| 2023-12-07 | $24.91 | $33.88 | 41,500 | — | — |
| 2023-12-06 | $24.42 | $33.21 | 41,300 | — | — |
| 2023-12-05 | $24.24 | $32.97 | 41,300 | — | — |
| 2023-12-04 | $24.28 | $33.02 | 48,600 | — | — |
| 2023-12-01 | $23.85 | $32.44 | 85,700 | — | — |
| 2023-11-30 | $22.58 | $30.71 | 61,800 | — | — |
| 2023-11-29 | $22.94 | $31.20 | 43,700 | — | — |
| 2023-11-28 | $22.59 | $30.73 | 32,300 | — | — |
| 2023-11-27 | $22.70 | $30.88 | 84,500 | — | — |
| 2023-11-24 | $23.27 | $31.65 | 17,200 | — | — |
| 2023-11-22 | $23.06 | $31.36 | 34,100 | — | — |
| 2023-11-21 | $23.12 | $31.45 | 39,400 | — | — |
| 2023-11-20 | $23.49 | $31.95 | 41,700 | — | — |
| 2023-11-17 | $23.74 | $32.29 | 48,200 | — | — |
| 2023-11-16 | $23.30 | $31.69 | 32,000 | — | — |
| 2023-11-15 | $23.90 | $32.10 | 55,700 | — | — |
| 2023-11-14 | $24.18 | $32.48 | 95,800 | — | — |
| 2023-11-13 | $22.49 | $30.21 | 40,300 | — | — |
| 2023-11-10 | $22.50 | $30.22 | 37,100 | — | — |
| 2023-11-09 | $22.37 | $30.04 | 51,300 | — | — |
| 2023-11-08 | $22.57 | $30.31 | 48,500 | — | — |
| 2023-11-07 | $22.66 | $30.43 | 36,800 | — | — |
| 2023-11-06 | $22.96 | $30.84 | 35,600 | — | — |
| 2023-11-03 | $23.14 | $31.08 | 75,400 | — | — |
| 2023-11-02 | $22.57 | $30.31 | 66,000 | — | — |
| 2023-11-01 | $21.75 | $29.21 | 65,500 | — | — |
| 2023-10-31 | $21.82 | $29.31 | 58,400 | — | — |
| 2023-10-30 | $21.06 | $28.28 | 56,400 | — | — |
| 2023-10-27 | $20.45 | $27.47 | 39,000 | — | — |
| 2023-10-26 | $20.72 | $27.83 | 55,000 | — | — |
| 2023-10-25 | $20.32 | $27.29 | 56,700 | — | — |
| 2023-10-24 | $20.38 | $27.37 | 55,700 | — | — |
| 2023-10-23 | $20.50 | $27.53 | 44,600 | — | — |
| 2023-10-20 | $20.53 | $27.57 | 78,000 | — | — |
| 2023-10-19 | $20.79 | $27.92 | 38,200 | — | — |
| 2023-10-18 | $20.99 | $28.19 | 41,200 | — | — |
| 2023-10-17 | $21.11 | $28.35 | 62,000 | — | — |
| 2023-10-16 | $20.70 | $27.80 | 46,800 | — | — |
| 2023-10-13 | $20.48 | $27.51 | 38,400 | — | — |
| 2023-10-12 | $20.98 | $28.18 | 45,900 | — | — |
| 2023-10-11 | $21.07 | $28.30 | 19,400 | — | — |
| 2023-10-10 | $20.99 | $28.19 | 47,200 | — | — |
| 2023-10-09 | $20.79 | $27.92 | 49,000 | — | — |
| 2023-10-06 | $20.78 | $27.91 | 40,400 | — | — |
| 2023-10-05 | $20.85 | $28.00 | 56,400 | — | — |
| 2023-10-04 | $20.37 | $27.36 | 45,000 | — | — |
| 2023-10-03 | $20.21 | $27.14 | 49,900 | — | — |
| 2023-10-02 | $20.62 | $27.69 | 73,100 | — | — |
| 2023-09-29 | $20.54 | $27.59 | 53,600 | — | — |
| 2023-09-28 | $20.58 | $27.64 | 52,000 | — | — |
| 2023-09-27 | $20.41 | $27.41 | 36,100 | — | — |
| 2023-09-26 | $20.51 | $27.55 | 28,000 | — | — |
| 2023-09-25 | $20.93 | $28.11 | 39,700 | — | — |
| 2023-09-22 | $20.62 | $27.69 | 36,900 | — | — |
| 2023-09-21 | $20.82 | $27.96 | 45,200 | — | — |
| 2023-09-20 | $20.76 | $27.88 | 29,600 | — | — |
| 2023-09-19 | $20.86 | $28.02 | 30,000 | — | — |
| 2023-09-18 | $21.14 | $28.39 | 43,900 | — | — |
| 2023-09-15 | $21.74 | $29.20 | 181,100 | — | — |
| 2023-09-14 | $22.01 | $29.56 | 60,300 | — | — |
| 2023-09-13 | $21.65 | $29.08 | 40,000 | — | — |
| 2023-09-12 | $21.83 | $29.32 | 38,000 | — | — |
| 2023-09-11 | $21.87 | $29.37 | 62,900 | — | — |
| 2023-09-08 | $22.06 | $29.63 | 40,100 | — | — |
| 2023-09-07 | $21.87 | $29.37 | 141,100 | — | — |
| 2023-09-06 | $21.82 | $29.31 | 50,300 | — | — |
| 2023-09-05 | $22.11 | $29.70 | 44,400 | — | — |
| 2023-09-01 | $22.46 | $30.17 | 48,300 | — | — |
| 2023-08-31 | $22.20 | $29.82 | 46,000 | — | — |
| 2023-08-30 | $22.13 | $29.72 | 24,700 | — | — |
| 2023-08-29 | $22.32 | $29.98 | 38,000 | — | — |
| 2023-08-28 | $22.13 | $29.72 | 38,200 | — | — |
| 2023-08-25 | $21.80 | $29.28 | 27,400 | — | — |
| 2023-08-24 | $22.10 | $29.68 | 48,600 | — | — |
| 2023-08-23 | $22.02 | $29.57 | 43,700 | — | — |
| 2023-08-22 | $21.79 | $29.27 | 60,700 | — | — |
| 2023-08-21 | $22.12 | $29.71 | 48,700 | — | — |
| 2023-08-18 | $22.18 | $29.79 | 124,900 | — | — |
| 2023-08-17 | $22.26 | $29.90 | 48,400 | — | — |
| 2023-08-16 | $22.13 | $29.72 | 50,300 | — | — |
| 2023-08-15 | $22.40 | $30.08 | 60,400 | — | — |
| 2023-08-14 | $22.97 | $30.85 | 34,900 | — | — |
| 2023-08-11 | $23.29 | $31.28 | 35,700 | — | — |
| 2023-08-10 | $23.07 | $30.98 | 53,200 | — | — |
| 2023-08-09 | $23.52 | $31.19 | 59,600 | — | — |
| 2023-08-08 | $24.00 | $31.82 | 51,100 | — | — |
| 2023-08-07 | $24.20 | $32.09 | 44,900 | — | — |
| 2023-08-04 | $23.71 | $31.44 | 36,800 | — | — |
| 2023-08-03 | $23.68 | $31.40 | 38,300 | — | — |
| 2023-08-02 | $23.63 | $31.33 | 44,200 | — | — |
| 2023-08-01 | $23.46 | $31.11 | 60,100 | — | — |
| 2023-07-31 | $23.43 | $31.07 | 45,400 | — | — |
| 2023-07-28 | $23.81 | $31.57 | 64,100 | — | — |
| 2023-07-27 | $23.30 | $30.89 | 67,500 | — | — |
| 2023-07-26 | $23.38 | $31.00 | 91,900 | — | — |
| 2023-07-25 | $22.67 | $30.06 | 39,500 | — | — |
| 2023-07-24 | $22.97 | $30.46 | 64,500 | — | — |
| 2023-07-21 | $22.62 | $29.99 | 49,900 | — | — |
| 2023-07-20 | $22.81 | $30.24 | 54,900 | — | — |
| 2023-07-19 | $22.91 | $30.38 | 58,400 | — | — |
| 2023-07-18 | $22.35 | $29.63 | 59,300 | — | — |
| 2023-07-17 | $21.32 | $28.27 | 51,500 | — | — |
| 2023-07-14 | $21.17 | $28.07 | 47,300 | — | — |
| 2023-07-13 | $21.29 | $28.23 | 36,100 | — | — |
| 2023-07-12 | $21.13 | $28.02 | 56,000 | — | — |
| 2023-07-11 | $20.72 | $27.47 | 70,500 | — | — |
| 2023-07-10 | $20.33 | $26.96 | 43,700 | — | — |
| 2023-07-07 | $20.29 | $26.90 | 147,500 | — | — |
| 2023-07-06 | $19.93 | $26.43 | 58,800 | — | — |
| 2023-07-05 | $20.01 | $26.53 | 72,100 | — | — |
| 2023-07-03 | $20.28 | $26.89 | 34,400 | — | — |
| 2023-06-30 | $19.91 | $26.40 | 73,800 | — | — |
| 2023-06-29 | $20.13 | $26.69 | 50,400 | — | — |
| 2023-06-28 | $19.97 | $26.48 | 59,300 | — | — |
| 2023-06-27 | $19.87 | $26.35 | 45,000 | — | — |
| 2023-06-26 | $20.06 | $26.60 | 35,600 | — | — |
| 2023-06-23 | $20.26 | $26.86 | 180,200 | — | — |
| 2023-06-22 | $20.26 | $26.86 | 65,000 | — | — |
| 2023-06-21 | $20.54 | $27.23 | 44,900 | — | — |
| 2023-06-20 | $20.78 | $27.55 | 55,700 | — | — |
| 2023-06-16 | $21.29 | $28.23 | 94,100 | — | — |
| 2023-06-15 | $21.73 | $28.81 | 48,600 | — | — |
| 2023-06-14 | $21.50 | $28.51 | 59,900 | — | — |
| 2023-06-13 | $21.90 | $29.04 | 56,700 | — | — |
| 2023-06-12 | $21.42 | $28.40 | 47,600 | — | — |
| 2023-06-09 | $21.59 | $28.63 | 58,500 | — | — |
| 2023-06-08 | $22.27 | $29.53 | 62,300 | — | — |
| 2023-06-07 | $22.45 | $29.77 | 127,800 | — | — |
| 2023-06-06 | $21.44 | $28.43 | 76,900 | — | — |
| 2023-06-05 | $20.18 | $26.76 | 59,900 | — | — |
| 2023-06-02 | $20.90 | $27.71 | 65,900 | — | — |
| 2023-06-01 | $19.69 | $26.11 | 64,700 | — | — |
| 2023-05-31 | $19.34 | $25.64 | 67,500 | — | — |
| 2023-05-30 | $19.92 | $26.41 | 40,900 | — | — |
| 2023-05-26 | $20.09 | $26.64 | 45,000 | — | — |
| 2023-05-25 | $19.96 | $26.47 | 47,200 | — | — |
| 2023-05-24 | $19.98 | $26.49 | 54,800 | — | — |
| 2023-05-23 | $20.23 | $26.82 | 59,300 | — | — |
| 2023-05-22 | $20.00 | $26.52 | 82,800 | — | — |
| 2023-05-19 | $19.57 | $25.95 | 71,600 | — | — |
| 2023-05-18 | $19.88 | $26.36 | 55,900 | — | — |
| 2023-05-17 | $19.96 | $26.47 | 67,700 | — | — |
| 2023-05-16 | $18.71 | $24.81 | 56,900 | — | — |
| 2023-05-15 | $18.97 | $25.15 | 73,000 | — | — |
| 2023-05-12 | $18.75 | $24.86 | 45,300 | — | — |
| 2023-05-11 | $18.72 | $24.82 | 58,400 | — | — |
| 2023-05-10 | $19.16 | $25.01 | 57,100 | — | — |
| 2023-05-09 | $19.00 | $24.80 | 65,200 | — | — |
| 2023-05-08 | $19.12 | $24.95 | 52,600 | — | — |
| 2023-05-05 | $19.53 | $25.49 | 69,400 | — | — |
| 2023-05-04 | $18.65 | $24.34 | 147,200 | — | — |
| 2023-05-03 | $19.38 | $25.29 | 105,900 | — | — |
| 2023-05-02 | $19.15 | $24.99 | 154,500 | — | — |
| 2023-05-01 | $19.97 | $26.06 | 106,200 | — | — |
| 2023-04-28 | $20.00 | $26.10 | 97,600 | — | — |
| 2023-04-27 | $19.45 | $25.39 | 88,200 | — | — |
| 2023-04-26 | $19.27 | $25.15 | 66,200 | — | — |
| 2023-04-25 | $19.13 | $24.97 | 73,500 | — | — |
| 2023-04-24 | $19.86 | $25.92 | 62,100 | — | — |
| 2023-04-21 | $20.11 | $26.25 | 80,500 | — | — |
| 2023-04-20 | $20.25 | $26.43 | 65,800 | — | — |
| 2023-04-19 | $20.51 | $26.77 | 82,600 | — | — |
| 2023-04-18 | $19.84 | $25.89 | 105,600 | — | — |
| 2023-04-17 | $20.38 | $26.60 | 89,300 | — | — |
| 2023-04-14 | $20.12 | $26.26 | 96,300 | — | — |
| 2023-04-13 | $20.52 | $26.78 | 76,100 | — | — |
| 2023-04-12 | $20.22 | $26.39 | 78,200 | — | — |
| 2023-04-11 | $20.36 | $26.57 | 92,400 | — | — |
| 2023-04-10 | $20.75 | $27.08 | 96,600 | — | — |
| 2023-04-06 | $20.50 | $26.76 | 77,400 | — | — |
| 2023-04-05 | $20.78 | $27.12 | 65,400 | — | — |
| 2023-04-04 | $20.95 | $27.34 | 99,700 | — | — |
| 2023-04-03 | $21.42 | $27.96 | 138,700 | — | — |
| 2023-03-31 | $21.42 | $27.96 | 126,600 | — | — |
| 2023-03-30 | $21.30 | $27.80 | 60,500 | — | — |
| 2023-03-29 | $21.93 | $28.62 | 77,000 | — | — |
| 2023-03-28 | $21.89 | $28.57 | 94,500 | — | — |
| 2023-03-27 | $21.93 | $28.62 | 133,500 | — | — |
| 2023-03-24 | $21.65 | $28.26 | 138,100 | — | — |
| 2023-03-23 | $21.07 | $27.50 | 94,400 | — | — |
| 2023-03-22 | $21.84 | $28.50 | 113,700 | — | — |
| 2023-03-21 | $22.48 | $29.34 | 225,100 | — | — |
| 2023-03-20 | $21.89 | $28.57 | 111,200 | — | — |
| 2023-03-17 | $22.23 | $29.01 | 252,600 | — | — |
| 2023-03-16 | $23.13 | $30.19 | 164,900 | — | — |
| 2023-03-15 | $22.17 | $28.94 | 228,000 | — | — |
| 2023-03-14 | $22.32 | $29.13 | 191,700 | — | — |
| 2023-03-13 | $22.48 | $29.34 | 231,900 | — | — |
| 2023-03-10 | $23.97 | $31.28 | 145,700 | — | — |
| 2023-03-09 | $23.94 | $31.25 | 105,000 | — | — |
| 2023-03-08 | $25.39 | $33.14 | 52,700 | — | — |
| 2023-03-07 | $25.34 | $33.07 | 43,700 | — | — |
| 2023-03-06 | $25.85 | $33.74 | 115,000 | — | — |
| 2023-03-03 | $26.32 | $34.35 | 67,800 | — | — |
| 2023-03-02 | $26.37 | $34.42 | 62,000 | — | — |
| 2023-03-01 | $26.36 | $34.40 | 66,300 | — | — |
| 2023-02-28 | $26.04 | $33.99 | 122,800 | — | — |
| 2023-02-27 | $25.93 | $33.84 | 47,900 | — | — |
| 2023-02-24 | $26.07 | $34.03 | 55,400 | — | — |
| 2023-02-23 | $26.23 | $34.23 | 55,300 | — | — |
| 2023-02-22 | $26.16 | $34.14 | 58,600 | — | — |
| 2023-02-21 | $26.23 | $34.23 | 71,900 | — | — |
| 2023-02-17 | $26.37 | $34.42 | 100,500 | — | — |
| 2023-02-16 | $26.06 | $34.01 | 78,800 | — | — |
| 2023-02-15 | $26.15 | $33.74 | 39,400 | — | — |
| 2023-02-14 | $26.02 | $33.57 | 56,000 | — | — |
| 2023-02-13 | $26.41 | $34.07 | 48,400 | — | — |
| 2023-02-10 | $26.30 | $33.93 | 49,900 | — | — |
| 2023-02-09 | $26.18 | $33.78 | 54,300 | — | — |
| 2023-02-08 | $26.51 | $34.20 | 84,200 | — | — |
| 2023-02-07 | $26.35 | $34.00 | 48,200 | — | — |
| 2023-02-06 | $26.17 | $33.76 | 54,000 | — | — |
| 2023-02-03 | $26.42 | $34.09 | 81,200 | — | — |
| 2023-02-02 | $25.73 | $33.20 | 81,600 | — | — |
| 2023-02-01 | $25.54 | $32.95 | 84,600 | — | — |
| 2023-01-31 | $25.48 | $32.87 | 100,800 | — | — |
| 2023-01-30 | $24.83 | $32.04 | 117,300 | — | — |
| 2023-01-27 | $24.00 | $30.96 | 147,200 | — | — |
| 2023-01-26 | $26.69 | $34.44 | 42,500 | — | — |
| 2023-01-25 | $26.59 | $34.31 | 28,700 | — | — |
| 2023-01-24 | $26.37 | $34.02 | 59,900 | — | — |
| 2023-01-23 | $26.63 | $34.36 | 36,100 | — | — |
| 2023-01-20 | $26.55 | $34.25 | 52,300 | — | — |
| 2023-01-19 | $26.35 | $34.00 | 42,900 | — | — |
| 2023-01-18 | $26.12 | $33.70 | 43,400 | — | — |
| 2023-01-17 | $26.66 | $34.40 | 79,000 | — | — |
| 2023-01-13 | $27.28 | $35.20 | 31,300 | — | — |
| 2023-01-12 | $27.23 | $35.13 | 94,900 | — | — |
| 2023-01-11 | $26.70 | $34.45 | 37,000 | — | — |
| 2023-01-10 | $26.85 | $34.64 | 37,400 | — | — |
| 2023-01-09 | $26.70 | $34.45 | 49,000 | — | — |
| 2023-01-06 | $26.99 | $34.82 | 40,100 | — | — |
| 2023-01-05 | $26.46 | $34.14 | 30,600 | — | — |
| 2023-01-04 | $26.58 | $34.29 | 52,700 | — | — |
| 2023-01-03 | $26.53 | $34.23 | 53,300 | — | — |