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
- 2014-06-19 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 | $23.45 | $24.03 | 288,500 | — | — |
| 2023-12-28 | $23.86 | $24.45 | 167,100 | — | — |
| 2023-12-27 | $24.13 | $24.73 | 165,100 | — | — |
| 2023-12-26 | $24.23 | $24.83 | 173,700 | — | — |
| 2023-12-22 | $23.90 | $24.49 | 246,200 | — | — |
| 2023-12-21 | $23.44 | $24.02 | 182,600 | — | — |
| 2023-12-20 | $23.22 | $23.80 | 304,500 | — | — |
| 2023-12-19 | $23.73 | $24.32 | 318,800 | — | — |
| 2023-12-18 | $22.98 | $23.55 | 324,600 | — | — |
| 2023-12-15 | $22.49 | $23.05 | 1,733,500 | — | — |
| 2023-12-14 | $21.83 | $22.37 | 419,300 | — | — |
| 2023-12-13 | $21.30 | $21.83 | 475,400 | — | — |
| 2023-12-12 | $20.42 | $20.93 | 289,100 | — | — |
| 2023-12-11 | $21.06 | $21.58 | 262,400 | — | — |
| 2023-12-08 | $20.43 | $20.94 | 190,100 | — | — |
| 2023-12-07 | $20.20 | $20.70 | 319,100 | — | — |
| 2023-12-06 | $20.69 | $21.20 | 327,800 | — | — |
| 2023-12-05 | $20.52 | $21.03 | 335,400 | — | — |
| 2023-12-04 | $21.33 | $21.86 | 269,800 | — | — |
| 2023-12-01 | $20.80 | $21.32 | 269,900 | — | — |
| 2023-11-30 | $20.32 | $20.82 | 255,200 | — | — |
| 2023-11-29 | $20.16 | $20.66 | 241,000 | — | — |
| 2023-11-28 | $20.18 | $20.68 | 202,400 | — | — |
| 2023-11-27 | $20.54 | $21.05 | 254,700 | — | — |
| 2023-11-24 | $20.73 | $21.24 | 91,600 | — | — |
| 2023-11-22 | $20.37 | $20.88 | 142,800 | — | — |
| 2023-11-21 | $20.33 | $20.83 | 128,600 | — | — |
| 2023-11-20 | $20.56 | $21.07 | 141,100 | — | — |
| 2023-11-17 | $20.85 | $21.37 | 209,700 | — | — |
| 2023-11-16 | $20.54 | $21.05 | 143,900 | — | — |
| 2023-11-15 | $20.71 | $21.22 | 233,400 | — | — |
| 2023-11-14 | $21.21 | $21.74 | 250,000 | — | — |
| 2023-11-13 | $20.16 | $20.66 | 156,900 | — | — |
| 2023-11-10 | $20.13 | $20.63 | 184,500 | — | — |
| 2023-11-09 | $19.78 | $20.27 | 210,700 | — | — |
| 2023-11-08 | $19.85 | $20.34 | 251,800 | — | — |
| 2023-11-07 | $20.43 | $20.94 | 194,100 | — | — |
| 2023-11-06 | $20.38 | $20.89 | 372,700 | — | — |
| 2023-11-03 | $19.91 | $20.40 | 478,300 | — | — |
| 2023-11-02 | $21.07 | $21.59 | 212,000 | — | — |
| 2023-11-01 | $20.43 | $20.94 | 174,700 | — | — |
| 2023-10-31 | $20.33 | $20.83 | 152,500 | — | — |
| 2023-10-30 | $20.24 | $20.74 | 150,800 | — | — |
| 2023-10-27 | $19.85 | $20.34 | 272,400 | — | — |
| 2023-10-26 | $19.39 | $19.87 | 175,700 | — | — |
| 2023-10-25 | $19.08 | $19.55 | 183,500 | — | — |
| 2023-10-24 | $19.28 | $19.76 | 166,600 | — | — |
| 2023-10-23 | $19.20 | $19.68 | 246,700 | — | — |
| 2023-10-20 | $19.53 | $20.01 | 282,300 | — | — |
| 2023-10-19 | $19.59 | $20.08 | 252,700 | — | — |
| 2023-10-18 | $19.67 | $20.16 | 196,100 | — | — |
| 2023-10-17 | $20.41 | $20.92 | 200,100 | — | — |
| 2023-10-16 | $20.41 | $20.92 | 193,200 | — | — |
| 2023-10-13 | $20.34 | $20.84 | 256,100 | — | — |
| 2023-10-12 | $20.72 | $21.23 | 172,600 | — | — |
| 2023-10-11 | $21.49 | $22.02 | 94,300 | — | — |
| 2023-10-10 | $21.45 | $21.98 | 113,400 | — | — |
| 2023-10-09 | $21.54 | $22.07 | 141,500 | — | — |
| 2023-10-06 | $21.14 | $21.66 | 201,400 | — | — |
| 2023-10-05 | $20.73 | $21.24 | 370,500 | — | — |
| 2023-10-04 | $21.21 | $21.74 | 161,600 | — | — |
| 2023-10-03 | $21.42 | $21.95 | 190,700 | — | — |
| 2023-10-02 | $21.59 | $22.13 | 212,600 | — | — |
| 2023-09-29 | $21.72 | $22.26 | 290,600 | — | — |
| 2023-09-28 | $21.69 | $22.23 | 222,800 | — | — |
| 2023-09-27 | $21.52 | $22.05 | 174,900 | — | — |
| 2023-09-26 | $21.11 | $21.63 | 174,100 | — | — |
| 2023-09-25 | $21.54 | $22.07 | 131,200 | — | — |
| 2023-09-22 | $21.06 | $21.58 | 202,600 | — | — |
| 2023-09-21 | $20.57 | $21.08 | 163,200 | — | — |
| 2023-09-20 | $20.84 | $21.36 | 167,700 | — | — |
| 2023-09-19 | $21.19 | $21.72 | 145,400 | — | — |
| 2023-09-18 | $21.26 | $21.79 | 204,500 | — | — |
| 2023-09-15 | $21.64 | $22.18 | 1,636,900 | — | — |
| 2023-09-14 | $22.01 | $22.56 | 296,900 | — | — |
| 2023-09-13 | $20.85 | $21.37 | 235,100 | — | — |
| 2023-09-12 | $20.61 | $21.12 | 231,000 | — | — |
| 2023-09-11 | $20.65 | $21.16 | 391,200 | — | — |
| 2023-09-08 | $19.89 | $20.38 | 308,600 | — | — |
| 2023-09-07 | $20.33 | $20.83 | 357,400 | — | — |
| 2023-09-06 | $20.96 | $21.48 | 231,500 | — | — |
| 2023-09-05 | $21.22 | $21.75 | 418,800 | — | — |
| 2023-09-01 | $22.20 | $22.75 | 207,400 | — | — |
| 2023-08-31 | $21.91 | $22.45 | 252,800 | — | — |
| 2023-08-30 | $21.63 | $22.17 | 225,200 | — | — |
| 2023-08-29 | $22.04 | $22.59 | 190,500 | — | — |
| 2023-08-28 | $21.49 | $22.02 | 175,300 | — | — |
| 2023-08-25 | $20.88 | $21.40 | 143,300 | — | — |
| 2023-08-24 | $20.98 | $21.50 | 213,300 | — | — |
| 2023-08-23 | $21.30 | $21.83 | 258,500 | — | — |
| 2023-08-22 | $21.64 | $22.18 | 194,600 | — | — |
| 2023-08-21 | $21.98 | $22.53 | 113,800 | — | — |
| 2023-08-18 | $22.39 | $22.95 | 182,100 | — | — |
| 2023-08-17 | $22.40 | $22.96 | 225,600 | — | — |
| 2023-08-16 | $21.85 | $22.39 | 199,300 | — | — |
| 2023-08-15 | $21.75 | $22.29 | 145,400 | — | — |
| 2023-08-14 | $22.01 | $22.56 | 240,600 | — | — |
| 2023-08-11 | $22.03 | $22.58 | 344,100 | — | — |
| 2023-08-10 | $21.73 | $22.27 | 260,500 | — | — |
| 2023-08-09 | $21.63 | $22.17 | 157,700 | — | — |
| 2023-08-08 | $21.51 | $22.04 | 242,200 | — | — |
| 2023-08-07 | $21.52 | $22.05 | 259,700 | — | — |
| 2023-08-04 | $20.75 | $21.26 | 451,500 | — | — |
| 2023-08-03 | $22.13 | $22.68 | 352,000 | — | — |
| 2023-08-02 | $22.96 | $23.53 | 217,300 | — | — |
| 2023-08-01 | $23.48 | $24.06 | 210,100 | — | — |
| 2023-07-31 | $23.30 | $23.88 | 191,900 | — | — |
| 2023-07-28 | $22.93 | $23.50 | 126,400 | — | — |
| 2023-07-27 | $22.69 | $23.25 | 211,800 | — | — |
| 2023-07-26 | $23.03 | $23.60 | 149,900 | — | — |
| 2023-07-25 | $23.10 | $23.67 | 248,800 | — | — |
| 2023-07-24 | $22.79 | $23.36 | 213,500 | — | — |
| 2023-07-21 | $22.70 | $23.26 | 177,100 | — | — |
| 2023-07-20 | $22.92 | $23.49 | 264,400 | — | — |
| 2023-07-19 | $22.87 | $23.44 | 186,100 | — | — |
| 2023-07-18 | $23.00 | $23.57 | 152,400 | — | — |
| 2023-07-17 | $22.66 | $23.22 | 237,700 | — | — |
| 2023-07-14 | $22.36 | $22.91 | 210,600 | — | — |
| 2023-07-13 | $22.47 | $23.03 | 192,300 | — | — |
| 2023-07-12 | $22.44 | $23.00 | 254,700 | — | — |
| 2023-07-11 | $22.04 | $22.59 | 201,800 | — | — |
| 2023-07-10 | $21.81 | $22.35 | 175,700 | — | — |
| 2023-07-07 | $21.43 | $21.96 | 263,400 | — | — |
| 2023-07-06 | $20.97 | $21.49 | 214,200 | — | — |
| 2023-07-05 | $21.11 | $21.63 | 287,800 | — | — |
| 2023-07-03 | $22.09 | $22.64 | 189,800 | — | — |
| 2023-06-30 | $21.57 | $22.11 | 411,100 | — | — |
| 2023-06-29 | $21.39 | $21.92 | 359,400 | — | — |
| 2023-06-28 | $20.30 | $20.80 | 252,700 | — | — |
| 2023-06-27 | $19.99 | $20.49 | 348,500 | — | — |
| 2023-06-26 | $19.56 | $20.05 | 211,000 | — | — |
| 2023-06-23 | $19.48 | $19.96 | 413,600 | — | — |
| 2023-06-22 | $19.80 | $20.29 | 224,300 | — | — |
| 2023-06-21 | $19.89 | $20.38 | 246,700 | — | — |
| 2023-06-20 | $19.56 | $20.05 | 314,900 | — | — |
| 2023-06-16 | $19.21 | $19.69 | 1,333,800 | — | — |
| 2023-06-15 | $19.55 | $20.04 | 267,600 | — | — |
| 2023-06-14 | $19.21 | $19.69 | 274,600 | — | — |
| 2023-06-13 | $19.35 | $19.83 | 322,300 | — | — |
| 2023-06-12 | $18.96 | $19.43 | 270,200 | — | — |
| 2023-06-09 | $18.85 | $19.32 | 222,700 | — | — |
| 2023-06-08 | $19.10 | $19.57 | 235,900 | — | — |
| 2023-06-07 | $19.28 | $19.76 | 284,300 | — | — |
| 2023-06-06 | $18.78 | $19.25 | 241,600 | — | — |
| 2023-06-05 | $18.17 | $18.62 | 247,000 | — | — |
| 2023-06-02 | $18.38 | $18.84 | 290,400 | — | — |
| 2023-06-01 | $17.07 | $17.49 | 286,900 | — | — |
| 2023-05-31 | $17.03 | $17.45 | 253,300 | — | — |
| 2023-05-30 | $17.28 | $17.71 | 210,600 | — | — |
| 2023-05-26 | $17.70 | $18.14 | 228,200 | — | — |
| 2023-05-25 | $17.57 | $18.01 | 211,300 | — | — |
| 2023-05-24 | $17.63 | $18.07 | 166,400 | — | — |
| 2023-05-23 | $17.84 | $18.28 | 190,500 | — | — |
| 2023-05-22 | $17.95 | $18.40 | 176,300 | — | — |
| 2023-05-19 | $17.78 | $18.22 | 234,100 | — | — |
| 2023-05-18 | $17.92 | $18.36 | 227,700 | — | — |
| 2023-05-17 | $17.64 | $18.08 | 243,500 | — | — |
| 2023-05-16 | $16.83 | $17.25 | 235,800 | — | — |
| 2023-05-15 | $16.97 | $17.39 | 192,200 | — | — |
| 2023-05-12 | $16.88 | $17.30 | 192,800 | — | — |
| 2023-05-11 | $16.80 | $17.22 | 237,700 | — | — |
| 2023-05-10 | $17.20 | $17.63 | 283,100 | — | — |
| 2023-05-09 | $17.54 | $17.98 | 340,600 | — | — |
| 2023-05-08 | $17.57 | $18.01 | 461,200 | — | — |
| 2023-05-05 | $17.29 | $17.72 | 670,500 | — | — |
| 2023-05-04 | $15.91 | $16.30 | 334,200 | — | — |
| 2023-05-03 | $16.41 | $16.82 | 276,000 | — | — |
| 2023-05-02 | $16.49 | $16.90 | 270,500 | — | — |
| 2023-05-01 | $16.70 | $17.11 | 331,900 | — | — |
| 2023-04-28 | $16.74 | $17.16 | 332,700 | — | — |
| 2023-04-27 | $16.94 | $17.36 | 297,700 | — | — |
| 2023-04-26 | $16.77 | $17.19 | 283,400 | — | — |
| 2023-04-25 | $17.10 | $17.52 | 275,000 | — | — |
| 2023-04-24 | $17.74 | $18.18 | 181,700 | — | — |
| 2023-04-21 | $17.74 | $18.18 | 258,300 | — | — |
| 2023-04-20 | $18.19 | $18.64 | 291,600 | — | — |
| 2023-04-19 | $18.25 | $18.70 | 234,800 | — | — |
| 2023-04-18 | $18.19 | $18.64 | 181,000 | — | — |
| 2023-04-17 | $18.00 | $18.45 | 209,200 | — | — |
| 2023-04-14 | $17.98 | $18.43 | 243,800 | — | — |
| 2023-04-13 | $18.25 | $18.70 | 227,300 | — | — |
| 2023-04-12 | $17.89 | $18.33 | 236,200 | — | — |
| 2023-04-11 | $18.03 | $18.48 | 284,800 | — | — |
| 2023-04-10 | $17.70 | $18.14 | 191,100 | — | — |
| 2023-04-06 | $17.30 | $17.73 | 174,800 | — | — |
| 2023-04-05 | $17.38 | $17.81 | 247,000 | — | — |
| 2023-04-04 | $17.70 | $18.14 | 325,200 | — | — |
| 2023-04-03 | $18.30 | $18.75 | 289,300 | — | — |
| 2023-03-31 | $18.34 | $18.80 | 330,900 | — | — |
| 2023-03-30 | $18.09 | $18.54 | 183,500 | — | — |
| 2023-03-29 | $18.00 | $18.45 | 364,600 | — | — |
| 2023-03-28 | $17.86 | $18.30 | 309,600 | — | — |
| 2023-03-27 | $18.22 | $18.67 | 586,700 | — | — |
| 2023-03-24 | $17.93 | $18.37 | 844,300 | — | — |
| 2023-03-23 | $17.90 | $18.34 | 687,800 | — | — |
| 2023-03-22 | $17.69 | $18.13 | 804,800 | — | — |
| 2023-03-21 | $17.80 | $18.24 | 752,100 | — | — |
| 2023-03-20 | $16.85 | $17.27 | 872,900 | — | — |
| 2023-03-17 | $15.74 | $16.13 | 1,730,700 | — | — |
| 2023-03-16 | $16.44 | $16.85 | 444,000 | — | — |
| 2023-03-15 | $16.07 | $16.47 | 650,700 | — | — |
| 2023-03-14 | $17.22 | $17.65 | 747,900 | — | — |
| 2023-03-13 | $16.80 | $17.22 | 557,300 | — | — |
| 2023-03-10 | $17.17 | $17.60 | 691,500 | — | — |
| 2023-03-09 | $18.16 | $18.61 | 459,300 | — | — |
| 2023-03-08 | $18.74 | $19.21 | 583,300 | — | — |
| 2023-03-07 | $18.28 | $18.73 | 525,300 | — | — |
| 2023-03-06 | $18.50 | $18.96 | 680,700 | — | — |
| 2023-03-03 | $19.73 | $20.22 | 454,900 | — | — |
| 2023-03-02 | $19.18 | $19.66 | 324,700 | — | — |
| 2023-03-01 | $18.85 | $19.32 | 513,900 | — | — |
| 2023-02-28 | $18.29 | $18.74 | 697,300 | — | — |
| 2023-02-27 | $19.08 | $19.55 | 367,200 | — | — |
| 2023-02-24 | $18.41 | $18.87 | 699,700 | — | — |
| 2023-02-23 | $18.00 | $18.45 | 424,300 | — | — |
| 2023-02-22 | $18.10 | $18.55 | 469,000 | — | — |
| 2023-02-21 | $18.09 | $18.54 | 517,600 | — | — |
| 2023-02-17 | $19.34 | $19.82 | 323,600 | — | — |
| 2023-02-16 | $19.65 | $20.14 | 267,100 | — | — |
| 2023-02-15 | $19.43 | $19.91 | 247,800 | — | — |
| 2023-02-14 | $19.54 | $20.02 | 292,100 | — | — |
| 2023-02-13 | $19.26 | $19.74 | 327,100 | — | — |
| 2023-02-10 | $19.35 | $19.83 | 336,800 | — | — |
| 2023-02-09 | $19.21 | $19.69 | 305,900 | — | — |
| 2023-02-08 | $19.45 | $19.93 | 330,100 | — | — |
| 2023-02-07 | $19.81 | $20.30 | 277,600 | — | — |
| 2023-02-06 | $19.84 | $20.33 | 305,000 | — | — |
| 2023-02-03 | $20.64 | $21.15 | 355,800 | — | — |
| 2023-02-02 | $20.70 | $21.21 | 337,400 | — | — |
| 2023-02-01 | $20.04 | $20.54 | 927,000 | — | — |
| 2023-01-31 | $19.67 | $20.16 | 765,400 | — | — |
| 2023-01-30 | $19.10 | $19.57 | 335,900 | — | — |
| 2023-01-27 | $19.96 | $20.46 | 482,400 | — | — |
| 2023-01-26 | $20.75 | $21.26 | 434,400 | — | — |
| 2023-01-25 | $20.14 | $20.64 | 514,100 | — | — |
| 2023-01-24 | $19.62 | $20.11 | 234,800 | — | — |
| 2023-01-23 | $19.61 | $20.10 | 297,300 | — | — |
| 2023-01-20 | $19.50 | $19.98 | 278,500 | — | — |
| 2023-01-19 | $19.19 | $19.67 | 311,400 | — | — |
| 2023-01-18 | $18.85 | $19.32 | 377,000 | — | — |
| 2023-01-17 | $18.57 | $19.03 | 396,200 | — | — |
| 2023-01-13 | $19.57 | $20.06 | 300,900 | — | — |
| 2023-01-12 | $19.17 | $19.65 | 301,000 | — | — |
| 2023-01-11 | $18.82 | $19.29 | 256,100 | — | — |
| 2023-01-10 | $18.91 | $19.38 | 265,300 | — | — |
| 2023-01-09 | $18.40 | $18.86 | 271,800 | — | — |
| 2023-01-06 | $18.80 | $19.27 | 326,700 | — | — |
| 2023-01-05 | $17.96 | $18.41 | 236,500 | — | — |
| 2023-01-04 | $18.00 | $18.45 | 485,500 | — | — |
| 2023-01-03 | $17.61 | $18.05 | 463,300 | — | — |