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
- 2012-08-03 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 | $22.56 | $25.83 | 16,300 | — | — |
| 2023-12-28 | $23.44 | $26.84 | 9,500 | — | — |
| 2023-12-27 | $23.30 | $26.67 | 15,800 | — | — |
| 2023-12-26 | $23.40 | $26.79 | 25,700 | — | — |
| 2023-12-22 | $22.80 | $26.10 | 30,800 | — | — |
| 2023-12-21 | $22.70 | $25.99 | 18,600 | — | — |
| 2023-12-20 | $22.49 | $25.75 | 38,000 | — | — |
| 2023-12-19 | $22.68 | $25.96 | 27,500 | — | — |
| 2023-12-18 | $22.36 | $25.60 | 14,500 | — | — |
| 2023-12-15 | $22.86 | $26.17 | 107,300 | — | — |
| 2023-12-14 | $22.50 | $25.76 | 75,000 | — | — |
| 2023-12-13 | $21.69 | $24.83 | 92,800 | — | — |
| 2023-12-12 | $20.44 | $23.40 | 17,600 | — | — |
| 2023-12-11 | $21.14 | $24.20 | 43,900 | — | — |
| 2023-12-08 | $21.40 | $24.50 | 59,900 | — | — |
| 2023-12-07 | $20.75 | $23.76 | 25,800 | — | — |
| 2023-12-06 | $20.45 | $23.41 | 51,300 | — | — |
| 2023-12-05 | $20.80 | $23.81 | 20,900 | — | — |
| 2023-12-04 | $20.86 | $23.88 | 29,100 | — | — |
| 2023-12-01 | $21.50 | $24.61 | 45,800 | — | — |
| 2023-11-30 | $19.99 | $22.89 | 12,300 | — | — |
| 2023-11-29 | $20.13 | $22.85 | 12,000 | — | — |
| 2023-11-28 | $19.86 | $22.54 | 8,900 | — | — |
| 2023-11-27 | $19.91 | $22.60 | 12,600 | — | — |
| 2023-11-24 | $20.34 | $23.09 | 3,800 | — | — |
| 2023-11-22 | $19.99 | $22.69 | 41,500 | — | — |
| 2023-11-21 | $19.76 | $22.43 | 36,400 | — | — |
| 2023-11-20 | $19.76 | $22.43 | 16,200 | — | — |
| 2023-11-17 | $19.73 | $22.40 | 31,400 | — | — |
| 2023-11-16 | $19.87 | $22.56 | 20,000 | — | — |
| 2023-11-15 | $19.92 | $22.61 | 33,400 | — | — |
| 2023-11-14 | $20.43 | $23.19 | 76,500 | — | — |
| 2023-11-13 | $19.03 | $21.60 | 24,700 | — | — |
| 2023-11-10 | $19.02 | $21.59 | 31,400 | — | — |
| 2023-11-09 | $18.89 | $21.44 | 24,100 | — | — |
| 2023-11-08 | $19.00 | $21.57 | 29,000 | — | — |
| 2023-11-07 | $20.00 | $22.70 | 20,100 | — | — |
| 2023-11-06 | $20.67 | $23.46 | 44,600 | — | — |
| 2023-11-03 | $20.75 | $23.55 | 42,900 | — | — |
| 2023-11-02 | $20.70 | $23.50 | 46,700 | — | — |
| 2023-11-01 | $19.94 | $22.64 | 19,100 | — | — |
| 2023-10-31 | $19.65 | $22.31 | 7,800 | — | — |
| 2023-10-30 | $19.60 | $22.25 | 11,400 | — | — |
| 2023-10-27 | $19.63 | $22.28 | 13,400 | — | — |
| 2023-10-26 | $20.16 | $22.89 | 33,500 | — | — |
| 2023-10-25 | $20.07 | $22.78 | 10,100 | — | — |
| 2023-10-24 | $20.35 | $23.10 | 14,000 | — | — |
| 2023-10-23 | $20.80 | $23.61 | 23,300 | — | — |
| 2023-10-20 | $20.84 | $23.66 | 21,000 | — | — |
| 2023-10-19 | $21.87 | $24.83 | 11,200 | — | — |
| 2023-10-18 | $22.28 | $25.29 | 9,600 | — | — |
| 2023-10-17 | $22.73 | $25.80 | 18,000 | — | — |
| 2023-10-16 | $22.27 | $25.28 | 11,000 | — | — |
| 2023-10-13 | $21.95 | $24.92 | 18,000 | — | — |
| 2023-10-12 | $22.40 | $25.43 | 25,800 | — | — |
| 2023-10-11 | $23.20 | $26.34 | 20,100 | — | — |
| 2023-10-10 | $23.20 | $26.34 | 23,500 | — | — |
| 2023-10-09 | $22.91 | $26.01 | 18,500 | — | — |
| 2023-10-06 | $22.75 | $25.83 | 15,500 | — | — |
| 2023-10-05 | $22.45 | $25.48 | 28,000 | — | — |
| 2023-10-04 | $21.96 | $24.93 | 16,700 | — | — |
| 2023-10-03 | $22.00 | $24.97 | 13,700 | — | — |
| 2023-10-02 | $22.00 | $24.97 | 13,500 | — | — |
| 2023-09-29 | $22.58 | $25.63 | 18,000 | — | — |
| 2023-09-28 | $22.31 | $25.33 | 11,600 | — | — |
| 2023-09-27 | $21.96 | $24.93 | 11,500 | — | — |
| 2023-09-26 | $21.82 | $24.77 | 11,300 | — | — |
| 2023-09-25 | $22.14 | $25.13 | 15,900 | — | — |
| 2023-09-22 | $21.72 | $24.66 | 16,900 | — | — |
| 2023-09-21 | $21.62 | $24.54 | 23,300 | — | — |
| 2023-09-20 | $21.72 | $24.66 | 11,400 | — | — |
| 2023-09-19 | $21.99 | $24.96 | 11,500 | — | — |
| 2023-09-18 | $21.88 | $24.84 | 11,300 | — | — |
| 2023-09-15 | $21.91 | $24.87 | 113,900 | — | — |
| 2023-09-14 | $22.92 | $26.02 | 12,900 | — | — |
| 2023-09-13 | $22.27 | $25.28 | 21,600 | — | — |
| 2023-09-12 | $21.99 | $24.96 | 24,900 | — | — |
| 2023-09-11 | $22.20 | $25.20 | 9,900 | — | — |
| 2023-09-08 | $22.73 | $25.80 | 14,200 | — | — |
| 2023-09-07 | $22.08 | $25.06 | 62,900 | — | — |
| 2023-09-06 | $23.35 | $26.51 | 21,600 | — | — |
| 2023-09-05 | $23.67 | $26.87 | 10,700 | — | — |
| 2023-09-01 | $23.72 | $26.93 | 27,600 | — | — |
| 2023-08-31 | $23.54 | $26.72 | 18,800 | — | — |
| 2023-08-30 | $24.27 | $27.36 | 13,500 | — | — |
| 2023-08-29 | $23.84 | $26.87 | 15,300 | — | — |
| 2023-08-28 | $23.60 | $26.60 | 21,400 | — | — |
| 2023-08-25 | $24.04 | $27.09 | 8,100 | — | — |
| 2023-08-24 | $24.69 | $27.83 | 14,200 | — | — |
| 2023-08-23 | $24.87 | $28.03 | 13,300 | — | — |
| 2023-08-22 | $24.40 | $27.50 | 12,000 | — | — |
| 2023-08-21 | $25.20 | $28.41 | 16,000 | — | — |
| 2023-08-18 | $25.06 | $28.25 | 66,300 | — | — |
| 2023-08-17 | $25.28 | $28.50 | 10,700 | — | — |
| 2023-08-16 | $25.15 | $28.35 | 15,100 | — | — |
| 2023-08-15 | $25.17 | $28.37 | 21,300 | — | — |
| 2023-08-14 | $26.04 | $29.35 | 13,000 | — | — |
| 2023-08-11 | $25.54 | $28.79 | 13,000 | — | — |
| 2023-08-10 | $25.35 | $28.57 | 23,100 | — | — |
| 2023-08-09 | $25.83 | $29.12 | 32,400 | — | — |
| 2023-08-08 | $26.03 | $29.34 | 24,800 | — | — |
| 2023-08-07 | $26.01 | $29.32 | 30,200 | — | — |
| 2023-08-04 | $26.00 | $29.31 | 19,800 | — | — |
| 2023-08-03 | $26.03 | $29.34 | 29,600 | — | — |
| 2023-08-02 | $26.00 | $29.31 | 32,800 | — | — |
| 2023-08-01 | $26.00 | $29.31 | 25,100 | — | — |
| 2023-07-31 | $25.59 | $28.85 | 41,800 | — | — |
| 2023-07-28 | $26.72 | $30.12 | 23,400 | — | — |
| 2023-07-27 | $25.93 | $29.23 | 27,900 | — | — |
| 2023-07-26 | $25.92 | $29.22 | 46,600 | — | — |
| 2023-07-25 | $23.97 | $27.02 | 43,600 | — | — |
| 2023-07-24 | $24.12 | $27.19 | 23,100 | — | — |
| 2023-07-21 | $23.71 | $26.73 | 23,800 | — | — |
| 2023-07-20 | $24.30 | $27.39 | 20,600 | — | — |
| 2023-07-19 | $24.19 | $27.27 | 23,100 | — | — |
| 2023-07-18 | $23.32 | $26.29 | 25,100 | — | — |
| 2023-07-17 | $22.55 | $25.42 | 18,700 | — | — |
| 2023-07-14 | $22.01 | $24.81 | 13,300 | — | — |
| 2023-07-13 | $22.32 | $25.16 | 21,800 | — | — |
| 2023-07-12 | $21.97 | $24.76 | 29,800 | — | — |
| 2023-07-11 | $21.46 | $24.19 | 34,000 | — | — |
| 2023-07-10 | $21.16 | $23.85 | 20,500 | — | — |
| 2023-07-07 | $21.19 | $23.89 | 60,600 | — | — |
| 2023-07-06 | $20.86 | $23.51 | 24,300 | — | — |
| 2023-07-05 | $21.33 | $24.04 | 24,300 | — | — |
| 2023-07-03 | $21.48 | $24.21 | 9,500 | — | — |
| 2023-06-30 | $21.08 | $23.76 | 42,300 | — | — |
| 2023-06-29 | $21.03 | $23.71 | 36,500 | — | — |
| 2023-06-28 | $20.32 | $22.91 | 39,100 | — | — |
| 2023-06-27 | $20.30 | $22.88 | 56,200 | — | — |
| 2023-06-26 | $21.77 | $24.54 | 39,500 | — | — |
| 2023-06-23 | $21.62 | $24.37 | 243,200 | — | — |
| 2023-06-22 | $21.49 | $24.22 | 22,000 | — | — |
| 2023-06-21 | $21.67 | $24.43 | 18,900 | — | — |
| 2023-06-20 | $21.80 | $24.57 | 50,700 | — | — |
| 2023-06-16 | $22.48 | $25.34 | 179,100 | — | — |
| 2023-06-15 | $21.53 | $24.27 | 52,400 | — | — |
| 2023-06-14 | $20.68 | $23.31 | 37,700 | — | — |
| 2023-06-13 | $21.04 | $23.72 | 150,900 | — | — |
| 2023-06-12 | $20.55 | $23.16 | 56,600 | — | — |
| 2023-06-09 | $20.35 | $22.94 | 11,900 | — | — |
| 2023-06-08 | $20.08 | $22.63 | 26,400 | — | — |
| 2023-06-07 | $20.93 | $23.59 | 73,900 | — | — |
| 2023-06-06 | $20.25 | $22.82 | 41,700 | — | — |
| 2023-06-05 | $19.17 | $21.61 | 24,900 | — | — |
| 2023-06-02 | $19.31 | $21.77 | 25,600 | — | — |
| 2023-06-01 | $18.02 | $20.31 | 14,200 | — | — |
| 2023-05-31 | $17.76 | $20.02 | 28,200 | — | — |
| 2023-05-30 | $18.47 | $20.63 | 16,000 | — | — |
| 2023-05-26 | $18.10 | $20.21 | 15,600 | — | — |
| 2023-05-25 | $17.72 | $19.79 | 20,000 | — | — |
| 2023-05-24 | $17.87 | $19.96 | 34,000 | — | — |
| 2023-05-23 | $18.21 | $20.34 | 59,300 | — | — |
| 2023-05-22 | $17.08 | $19.08 | 73,300 | — | — |
| 2023-05-19 | $16.72 | $18.67 | 32,200 | — | — |
| 2023-05-18 | $17.39 | $19.42 | 44,100 | — | — |
| 2023-05-17 | $17.62 | $19.68 | 24,000 | — | — |
| 2023-05-16 | $16.78 | $18.74 | 22,000 | — | — |
| 2023-05-15 | $16.86 | $18.83 | 37,200 | — | — |
| 2023-05-12 | $16.75 | $18.71 | 24,200 | — | — |
| 2023-05-11 | $17.14 | $19.14 | 21,900 | — | — |
| 2023-05-10 | $17.87 | $19.96 | 54,100 | — | — |
| 2023-05-09 | $17.37 | $19.40 | 34,000 | — | — |
| 2023-05-08 | $17.20 | $19.21 | 50,200 | — | — |
| 2023-05-05 | $17.66 | $19.72 | 62,100 | — | — |
| 2023-05-04 | $17.17 | $19.18 | 50,000 | — | — |
| 2023-05-03 | $17.11 | $19.11 | 38,000 | — | — |
| 2023-05-02 | $17.01 | $19.00 | 46,400 | — | — |
| 2023-05-01 | $17.87 | $19.96 | 60,700 | — | — |
| 2023-04-28 | $18.25 | $20.38 | 71,100 | — | — |
| 2023-04-27 | $17.57 | $19.62 | 44,900 | — | — |
| 2023-04-26 | $16.71 | $18.66 | 49,600 | — | — |
| 2023-04-25 | $16.94 | $18.92 | 57,700 | — | — |
| 2023-04-24 | $17.25 | $19.27 | 37,400 | — | — |
| 2023-04-21 | $17.32 | $19.34 | 25,800 | — | — |
| 2023-04-20 | $17.47 | $19.51 | 33,000 | — | — |
| 2023-04-19 | $17.76 | $19.84 | 52,100 | — | — |
| 2023-04-18 | $17.26 | $19.28 | 48,300 | — | — |
| 2023-04-17 | $18.02 | $20.13 | 116,500 | — | — |
| 2023-04-14 | $17.76 | $19.84 | 62,100 | — | — |
| 2023-04-13 | $18.68 | $20.86 | 28,000 | — | — |
| 2023-04-12 | $18.81 | $21.01 | 31,900 | — | — |
| 2023-04-11 | $19.01 | $21.23 | 34,400 | — | — |
| 2023-04-10 | $18.95 | $21.16 | 67,400 | — | — |
| 2023-04-06 | $19.20 | $21.44 | 23,100 | — | — |
| 2023-04-05 | $19.52 | $21.80 | 36,400 | — | — |
| 2023-04-04 | $19.31 | $21.57 | 65,700 | — | — |
| 2023-04-03 | $20.34 | $22.72 | 93,100 | — | — |
| 2023-03-31 | $20.64 | $23.05 | 47,800 | — | — |
| 2023-03-30 | $20.86 | $23.30 | 24,700 | — | — |
| 2023-03-29 | $21.87 | $24.43 | 15,700 | — | — |
| 2023-03-28 | $21.70 | $24.24 | 24,900 | — | — |
| 2023-03-27 | $21.31 | $23.80 | 29,100 | — | — |
| 2023-03-24 | $21.25 | $23.73 | 31,200 | — | — |
| 2023-03-23 | $21.00 | $23.45 | 24,600 | — | — |
| 2023-03-22 | $21.86 | $24.41 | 42,600 | — | — |
| 2023-03-21 | $22.73 | $25.39 | 73,900 | — | — |
| 2023-03-20 | $20.97 | $23.42 | 102,600 | — | — |
| 2023-03-17 | $21.16 | $23.63 | 98,600 | — | — |
| 2023-03-16 | $23.02 | $25.71 | 88,300 | — | — |
| 2023-03-15 | $22.47 | $25.10 | 137,900 | — | — |
| 2023-03-14 | $21.68 | $24.21 | 119,100 | — | — |
| 2023-03-13 | $21.43 | $23.93 | 110,200 | — | — |
| 2023-03-10 | $23.47 | $26.21 | 95,900 | — | — |
| 2023-03-09 | $25.00 | $27.92 | 89,800 | — | — |
| 2023-03-08 | $25.78 | $28.79 | 56,000 | — | — |
| 2023-03-07 | $25.34 | $28.30 | 53,100 | — | — |
| 2023-03-06 | $25.36 | $28.32 | 86,800 | — | — |
| 2023-03-03 | $25.46 | $28.43 | 65,700 | — | — |
| 2023-03-02 | $26.62 | $29.73 | 21,400 | — | — |
| 2023-03-01 | $26.71 | $29.83 | 50,300 | — | — |
| 2023-02-28 | $27.29 | $30.48 | 42,300 | — | — |
| 2023-02-27 | $27.10 | $30.08 | 99,200 | — | — |
| 2023-02-24 | $24.93 | $27.67 | 18,900 | — | — |
| 2023-02-23 | $25.74 | $28.57 | 41,200 | — | — |
| 2023-02-22 | $25.84 | $28.68 | 52,600 | — | — |
| 2023-02-21 | $25.78 | $28.61 | 170,200 | — | — |
| 2023-02-17 | $24.18 | $26.84 | 13,900 | — | — |
| 2023-02-16 | $24.28 | $26.95 | 13,700 | — | — |
| 2023-02-15 | $24.24 | $26.90 | 23,200 | — | — |
| 2023-02-14 | $24.06 | $26.70 | 11,500 | — | — |
| 2023-02-13 | $24.25 | $26.91 | 34,500 | — | — |
| 2023-02-10 | $23.91 | $26.54 | 14,300 | — | — |
| 2023-02-09 | $24.15 | $26.80 | 40,900 | — | — |
| 2023-02-08 | $24.34 | $27.01 | 24,000 | — | — |
| 2023-02-07 | $24.50 | $27.19 | 42,900 | — | — |
| 2023-02-06 | $24.22 | $26.88 | 37,200 | — | — |
| 2023-02-03 | $24.41 | $27.09 | 32,000 | — | — |
| 2023-02-02 | $24.06 | $26.70 | 31,200 | — | — |
| 2023-02-01 | $22.67 | $25.16 | 24,100 | — | — |
| 2023-01-31 | $22.08 | $24.51 | 21,600 | — | — |
| 2023-01-30 | $21.86 | $24.26 | 36,100 | — | — |
| 2023-01-27 | $21.78 | $24.17 | 29,400 | — | — |
| 2023-01-26 | $21.10 | $23.42 | 33,000 | — | — |
| 2023-01-25 | $21.07 | $23.38 | 18,500 | — | — |
| 2023-01-24 | $21.20 | $23.53 | 24,300 | — | — |
| 2023-01-23 | $21.58 | $23.95 | 25,800 | — | — |
| 2023-01-20 | $21.60 | $23.97 | 24,400 | — | — |
| 2023-01-19 | $21.69 | $24.07 | 20,900 | — | — |
| 2023-01-18 | $22.13 | $24.56 | 26,500 | — | — |
| 2023-01-17 | $22.23 | $24.67 | 27,500 | — | — |
| 2023-01-13 | $22.32 | $24.77 | 20,400 | — | — |
| 2023-01-12 | $22.75 | $25.25 | 21,000 | — | — |
| 2023-01-11 | $23.05 | $25.58 | 10,800 | — | — |
| 2023-01-10 | $22.92 | $25.44 | 12,500 | — | — |
| 2023-01-09 | $22.92 | $25.44 | 17,500 | — | — |
| 2023-01-06 | $22.79 | $25.29 | 14,400 | — | — |
| 2023-01-05 | $21.96 | $24.37 | 12,200 | — | — |
| 2023-01-04 | $21.83 | $24.23 | 13,400 | — | — |
| 2023-01-03 | $21.64 | $24.02 | 15,800 | — | — |