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
- 2013-06-28 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 | $25.20 | $25.20 | 39,625 | — | — |
| 2023-12-28 | $25.60 | $25.60 | 31,725 | — | — |
| 2023-12-27 | $27.12 | $27.12 | 33,563 | — | — |
| 2023-12-26 | $27.12 | $27.12 | 28,850 | — | — |
| 2023-12-22 | $25.60 | $25.60 | 27,475 | — | — |
| 2023-12-21 | $24.72 | $24.72 | 31,738 | — | — |
| 2023-12-20 | $23.76 | $23.76 | 51,550 | — | — |
| 2023-12-19 | $25.36 | $25.36 | 26,425 | — | — |
| 2023-12-18 | $25.20 | $25.20 | 18,050 | — | — |
| 2023-12-15 | $25.44 | $25.44 | 62,675 | — | — |
| 2023-12-14 | $26.00 | $26.00 | 34,938 | — | — |
| 2023-12-13 | $25.76 | $25.76 | 24,138 | — | — |
| 2023-12-12 | $26.72 | $26.72 | 14,638 | — | — |
| 2023-12-11 | $26.48 | $26.48 | 20,663 | — | — |
| 2023-12-08 | $26.64 | $26.64 | 25,838 | — | — |
| 2023-12-07 | $26.40 | $26.40 | 24,213 | — | — |
| 2023-12-06 | $25.28 | $25.28 | 12,925 | — | — |
| 2023-12-05 | $25.20 | $25.20 | 15,488 | — | — |
| 2023-12-04 | $25.84 | $25.84 | 28,013 | — | — |
| 2023-12-01 | $25.20 | $25.20 | 28,850 | — | — |
| 2023-11-30 | $24.48 | $24.48 | 27,463 | — | — |
| 2023-11-29 | $24.16 | $24.16 | 24,325 | — | — |
| 2023-11-28 | $24.32 | $24.32 | 16,563 | — | — |
| 2023-11-27 | $24.16 | $24.16 | 18,488 | — | — |
| 2023-11-24 | $24.16 | $24.16 | 11,425 | — | — |
| 2023-11-22 | $25.28 | $25.28 | 38,788 | — | — |
| 2023-11-21 | $24.00 | $24.00 | 25,738 | — | — |
| 2023-11-20 | $24.48 | $24.48 | 33,225 | — | — |
| 2023-11-17 | $24.40 | $24.40 | 54,388 | — | — |
| 2023-11-16 | $23.84 | $23.84 | 44,838 | — | — |
| 2023-11-15 | $25.60 | $25.60 | 68,950 | — | — |
| 2023-11-14 | $25.76 | $25.76 | 98,188 | — | — |
| 2023-11-13 | $22.88 | $22.88 | 65,988 | — | — |
| 2023-11-10 | $20.96 | $20.96 | 82,263 | — | — |
| 2023-11-09 | $20.16 | $20.16 | 63,263 | — | — |
| 2023-11-08 | $19.84 | $19.84 | 244,000 | — | — |
| 2023-11-07 | $17.60 | $17.60 | 30,025 | — | — |
| 2023-11-06 | $17.60 | $17.60 | 29,475 | — | — |
| 2023-11-03 | $17.76 | $17.76 | 33,563 | — | — |
| 2023-11-02 | $16.56 | $16.56 | 35,375 | — | — |
| 2023-11-01 | $15.76 | $15.76 | 47,375 | — | — |
| 2023-10-31 | $17.04 | $17.04 | 33,575 | — | — |
| 2023-10-30 | $16.56 | $16.56 | 35,025 | — | — |
| 2023-10-27 | $17.36 | $17.36 | 33,238 | — | — |
| 2023-10-26 | $17.04 | $17.04 | 37,075 | — | — |
| 2023-10-25 | $17.92 | $17.92 | 20,775 | — | — |
| 2023-10-24 | $18.24 | $18.24 | 22,225 | — | — |
| 2023-10-23 | $18.16 | $18.16 | 43,850 | — | — |
| 2023-10-20 | $18.24 | $18.24 | 41,375 | — | — |
| 2023-10-19 | $18.32 | $18.32 | 29,163 | — | — |
| 2023-10-18 | $18.88 | $18.88 | 21,713 | — | — |
| 2023-10-17 | $19.20 | $19.20 | 54,563 | — | — |
| 2023-10-16 | $18.00 | $18.00 | 30,113 | — | — |
| 2023-10-13 | $17.76 | $17.76 | 42,750 | — | — |
| 2023-10-12 | $17.68 | $17.68 | 45,413 | — | — |
| 2023-10-11 | $18.96 | $18.96 | 29,038 | — | — |
| 2023-10-10 | $19.04 | $19.04 | 23,250 | — | — |
| 2023-10-09 | $18.32 | $18.32 | 15,200 | — | — |
| 2023-10-06 | $18.48 | $18.48 | 37,900 | — | — |
| 2023-10-05 | $18.64 | $18.64 | 26,138 | — | — |
| 2023-10-04 | $18.32 | $18.32 | 49,563 | — | — |
| 2023-10-03 | $18.24 | $18.24 | 58,175 | — | — |
| 2023-10-02 | $18.32 | $18.32 | 43,638 | — | — |
| 2023-09-29 | $19.68 | $19.68 | 27,288 | — | — |
| 2023-09-28 | $19.20 | $19.20 | 62,613 | — | — |
| 2023-09-27 | $18.88 | $18.88 | 74,225 | — | — |
| 2023-09-26 | $19.52 | $19.52 | 119,513 | — | — |
| 2023-09-25 | $19.84 | $19.84 | 40,100 | — | — |
| 2023-09-22 | $19.92 | $19.92 | 74,963 | — | — |
| 2023-09-21 | $19.92 | $19.92 | 79,663 | — | — |
| 2023-09-20 | $20.16 | $20.16 | 59,900 | — | — |
| 2023-09-19 | $20.48 | $20.48 | 36,563 | — | — |
| 2023-09-18 | $20.64 | $20.64 | 51,813 | — | — |
| 2023-09-15 | $20.96 | $20.96 | 98,588 | — | — |
| 2023-09-14 | $20.88 | $20.88 | 67,975 | — | — |
| 2023-09-13 | $21.20 | $21.20 | 88,150 | — | — |
| 2023-09-12 | $22.00 | $22.00 | 118,575 | — | — |
| 2023-09-11 | $21.52 | $21.52 | 112,688 | — | — |
| 2023-09-08 | $22.08 | $22.08 | 43,163 | — | — |
| 2023-09-07 | $21.44 | $21.44 | 102,275 | — | — |
| 2023-09-06 | $21.92 | $21.92 | 87,900 | — | — |
| 2023-09-05 | $22.24 | $22.24 | 61,388 | — | — |
| 2023-09-01 | $22.64 | $22.64 | 78,163 | — | — |
| 2023-08-31 | $22.24 | $22.24 | 108,038 | — | — |
| 2023-08-30 | $22.32 | $22.32 | 42,913 | — | — |
| 2023-08-29 | $22.32 | $22.32 | 73,688 | — | — |
| 2023-08-28 | $22.32 | $22.32 | 65,875 | — | — |
| 2023-08-25 | $22.56 | $22.56 | 33,225 | — | — |
| 2023-08-24 | $22.88 | $22.88 | 45,288 | — | — |
| 2023-08-23 | $22.96 | $22.96 | 49,813 | — | — |
| 2023-08-22 | $23.92 | $23.92 | 50,550 | — | — |
| 2023-08-21 | $23.04 | $23.04 | 83,225 | — | — |
| 2023-08-18 | $24.00 | $24.00 | 75,838 | — | — |
| 2023-08-17 | $24.32 | $24.32 | 96,288 | — | — |
| 2023-08-16 | $22.80 | $22.80 | 336,425 | — | — |
| 2023-08-15 | $23.44 | $23.44 | 289,163 | — | — |
| 2023-08-14 | $25.52 | $25.52 | 67,413 | — | — |
| 2023-08-11 | $25.68 | $25.68 | 70,800 | — | — |
| 2023-08-10 | $25.68 | $25.68 | 294,000 | — | — |
| 2023-08-09 | $26.48 | $26.48 | 34,638 | — | — |
| 2023-08-08 | $26.56 | $26.56 | 34,050 | — | — |
| 2023-08-07 | $27.20 | $27.20 | 25,050 | — | — |
| 2023-08-04 | $27.20 | $27.20 | 27,363 | — | — |
| 2023-08-03 | $26.56 | $26.56 | 18,800 | — | — |
| 2023-08-02 | $26.80 | $26.80 | 42,450 | — | — |
| 2023-08-01 | $27.60 | $27.60 | 35,088 | — | — |
| 2023-07-31 | $29.20 | $29.20 | 36,638 | — | — |
| 2023-07-28 | $29.04 | $29.04 | 39,438 | — | — |
| 2023-07-27 | $29.60 | $29.60 | 150,313 | — | — |
| 2023-07-26 | $27.92 | $27.92 | 21,200 | — | — |
| 2023-07-25 | $27.68 | $27.68 | 17,738 | — | — |
| 2023-07-24 | $28.00 | $28.00 | 24,875 | — | — |
| 2023-07-21 | $27.60 | $27.60 | 18,175 | — | — |
| 2023-07-20 | $28.24 | $28.24 | 33,413 | — | — |
| 2023-07-19 | $29.20 | $29.20 | 58,363 | — | — |
| 2023-07-18 | $28.40 | $28.40 | 62,025 | — | — |
| 2023-07-17 | $26.40 | $26.40 | 35,588 | — | — |
| 2023-07-14 | $25.12 | $25.12 | 101,788 | — | — |
| 2023-07-13 | $24.80 | $24.80 | 30,838 | — | — |
| 2023-07-12 | $25.28 | $25.28 | 23,363 | — | — |
| 2023-07-11 | $25.20 | $25.20 | 27,838 | — | — |
| 2023-07-10 | $25.20 | $25.20 | 23,375 | — | — |
| 2023-07-07 | $25.28 | $25.28 | 61,538 | — | — |
| 2023-07-06 | $24.40 | $24.40 | 42,650 | — | — |
| 2023-07-05 | $25.20 | $25.20 | 50,725 | — | — |
| 2023-07-03 | $27.20 | $27.20 | 19,050 | — | — |
| 2023-06-30 | $27.04 | $27.04 | 29,338 | — | — |
| 2023-06-29 | $28.32 | $28.32 | 20,038 | — | — |
| 2023-06-28 | $28.96 | $28.96 | 21,038 | — | — |
| 2023-06-27 | $29.68 | $29.68 | 36,150 | — | — |
| 2023-06-26 | $28.16 | $28.16 | 35,775 | — | — |
| 2023-06-23 | $26.96 | $26.96 | 70,150 | — | — |
| 2023-06-22 | $26.72 | $26.72 | 26,750 | — | — |
| 2023-06-21 | $27.04 | $27.04 | 39,913 | — | — |
| 2023-06-20 | $26.72 | $26.72 | 35,950 | — | — |
| 2023-06-16 | $26.80 | $26.80 | 50,013 | — | — |
| 2023-06-15 | $26.64 | $26.64 | 50,400 | — | — |
| 2023-06-14 | $27.44 | $27.44 | 52,425 | — | — |
| 2023-06-13 | $27.28 | $27.28 | 23,375 | — | — |
| 2023-06-12 | $27.36 | $27.36 | 29,675 | — | — |
| 2023-06-09 | $27.36 | $27.36 | 42,838 | — | — |
| 2023-06-08 | $27.20 | $27.20 | 42,275 | — | — |
| 2023-06-07 | $28.80 | $28.80 | 159,750 | — | — |
| 2023-06-06 | $27.20 | $27.20 | 195,275 | — | — |
| 2023-06-05 | $27.12 | $27.12 | 35,288 | — | — |
| 2023-06-02 | $27.68 | $27.68 | 47,088 | — | — |
| 2023-06-01 | $26.96 | $26.96 | 57,300 | — | — |
| 2023-05-31 | $26.80 | $26.80 | 53,725 | — | — |
| 2023-05-30 | $27.04 | $27.04 | 52,800 | — | — |
| 2023-05-26 | $26.16 | $26.16 | 67,025 | — | — |
| 2023-05-25 | $25.68 | $25.68 | 41,238 | — | — |
| 2023-05-24 | $25.92 | $25.92 | 50,125 | — | — |
| 2023-05-23 | $26.00 | $26.00 | 63,600 | — | — |
| 2023-05-22 | $26.64 | $26.64 | 81,338 | — | — |
| 2023-05-19 | $26.08 | $26.08 | 205,138 | — | — |
| 2023-05-18 | $30.48 | $30.48 | 24,975 | — | — |
| 2023-05-17 | $30.32 | $30.32 | 44,138 | — | — |
| 2023-05-16 | $29.28 | $29.28 | 35,438 | — | — |
| 2023-05-15 | $30.88 | $30.88 | 43,250 | — | — |
| 2023-05-12 | $31.20 | $31.20 | 117,763 | — | — |
| 2023-05-11 | $31.36 | $31.36 | 247,000 | — | — |
| 2023-05-10 | $38.88 | $38.88 | 38,075 | — | — |
| 2023-05-09 | $38.64 | $38.64 | 17,425 | — | — |
| 2023-05-08 | $38.08 | $38.08 | 18,313 | — | — |
| 2023-05-05 | $37.60 | $37.60 | 13,738 | — | — |
| 2023-05-04 | $37.60 | $37.60 | 25,350 | — | — |
| 2023-05-03 | $38.16 | $38.16 | 23,313 | — | — |
| 2023-05-02 | $38.40 | $38.40 | 26,175 | — | — |
| 2023-05-01 | $39.76 | $39.76 | 25,988 | — | — |
| 2023-04-28 | $39.52 | $39.52 | 46,100 | — | — |
| 2023-04-27 | $38.64 | $38.64 | 58,900 | — | — |
| 2023-04-26 | $37.20 | $37.20 | 57,550 | — | — |
| 2023-04-25 | $37.12 | $37.12 | 23,363 | — | — |
| 2023-04-24 | $38.08 | $38.08 | 32,688 | — | — |
| 2023-04-21 | $38.96 | $38.96 | 30,125 | — | — |
| 2023-04-20 | $39.12 | $39.12 | 30,925 | — | — |
| 2023-04-19 | $39.20 | $39.20 | 29,425 | — | — |
| 2023-04-18 | $39.68 | $39.68 | 92,138 | — | — |
| 2023-04-17 | $40.72 | $40.72 | 64,575 | — | — |
| 2023-04-14 | $41.28 | $41.28 | 33,888 | — | — |
| 2023-04-13 | $41.68 | $41.68 | 133,100 | — | — |
| 2023-04-12 | $39.92 | $39.92 | 113,763 | — | — |
| 2023-04-11 | $40.56 | $40.56 | 17,288 | — | — |
| 2023-04-10 | $39.44 | $39.44 | 18,450 | — | — |
| 2023-04-06 | $37.68 | $37.68 | 40,038 | — | — |
| 2023-04-05 | $37.76 | $37.76 | 26,300 | — | — |
| 2023-04-04 | $39.68 | $39.68 | 18,225 | — | — |
| 2023-04-03 | $40.00 | $40.00 | 33,563 | — | — |
| 2023-03-31 | $38.80 | $38.80 | 26,288 | — | — |
| 2023-03-30 | $37.60 | $37.60 | 33,713 | — | — |
| 2023-03-29 | $38.00 | $38.00 | 26,763 | — | — |
| 2023-03-28 | $37.20 | $37.20 | 30,863 | — | — |
| 2023-03-27 | $37.84 | $37.84 | 23,063 | — | — |
| 2023-03-24 | $37.36 | $37.36 | 37,825 | — | — |
| 2023-03-23 | $39.60 | $39.60 | 36,938 | — | — |
| 2023-03-22 | $40.88 | $40.88 | 43,963 | — | — |
| 2023-03-21 | $39.20 | $39.20 | 20,675 | — | — |
| 2023-03-20 | $38.48 | $38.48 | 16,213 | — | — |
| 2023-03-17 | $38.24 | $38.24 | 52,125 | — | — |
| 2023-03-16 | $38.24 | $38.24 | 19,888 | — | — |
| 2023-03-15 | $39.04 | $39.04 | 23,963 | — | — |
| 2023-03-14 | $40.72 | $40.72 | 45,250 | — | — |
| 2023-03-13 | $38.56 | $38.56 | 73,775 | — | — |
| 2023-03-10 | $41.92 | $41.92 | 46,900 | — | — |
| 2023-03-09 | $43.20 | $43.20 | 87,925 | — | — |
| 2023-03-08 | $47.60 | $47.60 | 16,825 | — | — |
| 2023-03-07 | $47.52 | $47.52 | 18,750 | — | — |
| 2023-03-06 | $47.04 | $47.04 | 38,850 | — | — |
| 2023-03-03 | $47.60 | $47.60 | 61,875 | — | — |
| 2023-03-02 | $48.16 | $48.16 | 7,913 | — | — |
| 2023-03-01 | $47.44 | $47.44 | 8,925 | — | — |
| 2023-02-28 | $46.72 | $46.72 | 12,913 | — | — |
| 2023-02-27 | $47.20 | $47.20 | 13,413 | — | — |
| 2023-02-24 | $47.04 | $47.04 | 15,213 | — | — |
| 2023-02-23 | $47.84 | $47.84 | 6,613 | — | — |
| 2023-02-22 | $48.40 | $48.40 | 13,988 | — | — |
| 2023-02-21 | $47.20 | $47.20 | 14,000 | — | — |
| 2023-02-17 | $49.20 | $49.20 | 14,663 | — | — |
| 2023-02-16 | $48.96 | $48.96 | 10,550 | — | — |
| 2023-02-15 | $48.88 | $48.88 | 19,950 | — | — |
| 2023-02-14 | $48.00 | $48.00 | 19,013 | — | — |
| 2023-02-13 | $47.52 | $47.52 | 15,263 | — | — |
| 2023-02-10 | $47.44 | $47.44 | 15,688 | — | — |
| 2023-02-09 | $48.56 | $48.56 | 16,338 | — | — |
| 2023-02-08 | $50.72 | $50.72 | 14,913 | — | — |
| 2023-02-07 | $52.08 | $52.08 | 15,025 | — | — |
| 2023-02-06 | $51.28 | $51.28 | 14,775 | — | — |
| 2023-02-03 | $50.96 | $50.96 | 15,025 | — | — |
| 2023-02-02 | $52.40 | $52.40 | 22,763 | — | — |
| 2023-02-01 | $50.96 | $50.96 | 15,388 | — | — |
| 2023-01-31 | $50.32 | $50.32 | 56,175 | — | — |
| 2023-01-30 | $47.60 | $47.60 | 7,838 | — | — |
| 2023-01-27 | $48.16 | $48.16 | 7,225 | — | — |
| 2023-01-26 | $48.56 | $48.56 | 8,500 | — | — |
| 2023-01-25 | $48.32 | $48.32 | 8,850 | — | — |
| 2023-01-24 | $47.60 | $47.60 | 8,750 | — | — |
| 2023-01-23 | $49.28 | $49.28 | 7,088 | — | — |
| 2023-01-20 | $49.12 | $49.12 | 14,838 | — | — |
| 2023-01-19 | $46.88 | $46.88 | 15,650 | — | — |
| 2023-01-18 | $46.64 | $46.64 | 10,038 | — | — |
| 2023-01-17 | $49.52 | $49.52 | 10,250 | — | — |
| 2023-01-13 | $49.84 | $49.84 | 8,400 | — | — |
| 2023-01-12 | $49.12 | $49.12 | 7,088 | — | — |
| 2023-01-11 | $48.16 | $48.16 | 13,063 | — | — |
| 2023-01-10 | $45.36 | $45.36 | 5,925 | — | — |
| 2023-01-09 | $45.36 | $45.36 | 6,738 | — | — |
| 2023-01-06 | $45.28 | $45.28 | 10,925 | — | — |
| 2023-01-05 | $44.88 | $44.88 | 8,563 | — | — |
| 2023-01-04 | $45.44 | $45.44 | 7,188 | — | — |
| 2023-01-03 | $44.24 | $44.24 | 7,638 | — | — |