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
- 2014-07-25 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 | $27.73 | $35.23 | 390,000 | — | — |
| 2023-12-28 | $28.09 | $35.68 | 189,200 | — | — |
| 2023-12-27 | $28.21 | $35.83 | 231,500 | — | — |
| 2023-12-26 | $28.31 | $35.96 | 204,700 | — | — |
| 2023-12-22 | $27.97 | $35.53 | 469,700 | — | — |
| 2023-12-21 | $27.25 | $34.62 | 284,900 | — | — |
| 2023-12-20 | $26.76 | $33.99 | 336,200 | — | — |
| 2023-12-19 | $26.70 | $33.92 | 491,900 | — | — |
| 2023-12-18 | $25.88 | $32.88 | 375,000 | — | — |
| 2023-12-15 | $26.23 | $33.32 | 613,600 | — | — |
| 2023-12-14 | $26.47 | $33.62 | 703,700 | — | — |
| 2023-12-13 | $25.88 | $32.85 | 555,500 | — | — |
| 2023-12-12 | $25.27 | $32.07 | 261,500 | — | — |
| 2023-12-11 | $25.83 | $32.78 | 301,300 | — | — |
| 2023-12-08 | $25.52 | $32.39 | 236,300 | — | — |
| 2023-12-07 | $25.78 | $32.72 | 373,700 | — | — |
| 2023-12-06 | $24.80 | $31.48 | 471,900 | — | — |
| 2023-12-05 | $24.51 | $31.11 | 240,600 | — | — |
| 2023-12-04 | $24.61 | $31.24 | 303,400 | — | — |
| 2023-12-01 | $24.60 | $31.22 | 275,900 | — | — |
| 2023-11-30 | $23.83 | $30.25 | 450,100 | — | — |
| 2023-11-29 | $23.30 | $29.57 | 211,400 | — | — |
| 2023-11-28 | $23.13 | $29.36 | 349,600 | — | — |
| 2023-11-27 | $23.35 | $29.64 | 222,600 | — | — |
| 2023-11-24 | $23.50 | $29.83 | 123,000 | — | — |
| 2023-11-22 | $23.28 | $29.55 | 207,800 | — | — |
| 2023-11-21 | $23.34 | $29.62 | 198,400 | — | — |
| 2023-11-20 | $23.40 | $29.70 | 265,100 | — | — |
| 2023-11-17 | $23.50 | $29.83 | 257,000 | — | — |
| 2023-11-16 | $23.30 | $29.57 | 372,600 | — | — |
| 2023-11-15 | $23.28 | $29.55 | 239,400 | — | — |
| 2023-11-14 | $23.25 | $29.51 | 430,400 | — | — |
| 2023-11-13 | $21.84 | $27.72 | 337,900 | — | — |
| 2023-11-10 | $22.15 | $28.11 | 381,600 | — | — |
| 2023-11-09 | $20.99 | $26.64 | 200,700 | — | — |
| 2023-11-08 | $21.20 | $26.91 | 328,000 | — | — |
| 2023-11-07 | $21.22 | $26.93 | 407,500 | — | — |
| 2023-11-06 | $20.01 | $25.40 | 415,700 | — | — |
| 2023-11-03 | $21.30 | $27.04 | 988,400 | — | — |
| 2023-11-02 | $20.60 | $26.15 | 498,400 | — | — |
| 2023-11-01 | $20.39 | $25.88 | 319,600 | — | — |
| 2023-10-31 | $20.30 | $25.77 | 198,700 | — | — |
| 2023-10-30 | $20.47 | $25.98 | 249,500 | — | — |
| 2023-10-27 | $20.19 | $25.63 | 386,500 | — | — |
| 2023-10-26 | $20.01 | $25.40 | 355,600 | — | — |
| 2023-10-25 | $19.43 | $24.66 | 372,500 | — | — |
| 2023-10-24 | $19.62 | $24.90 | 166,600 | — | — |
| 2023-10-23 | $19.54 | $24.80 | 521,900 | — | — |
| 2023-10-20 | $20.03 | $25.42 | 205,900 | — | — |
| 2023-10-19 | $20.10 | $25.51 | 266,400 | — | — |
| 2023-10-18 | $20.23 | $25.68 | 213,000 | — | — |
| 2023-10-17 | $21.20 | $26.91 | 419,000 | — | — |
| 2023-10-16 | $20.62 | $26.17 | 306,200 | — | — |
| 2023-10-13 | $20.61 | $26.16 | 216,400 | — | — |
| 2023-10-12 | $21.31 | $27.05 | 318,500 | — | — |
| 2023-10-11 | $21.36 | $27.11 | 264,700 | — | — |
| 2023-10-10 | $21.15 | $26.84 | 322,900 | — | — |
| 2023-10-09 | $20.58 | $26.12 | 262,800 | — | — |
| 2023-10-06 | $20.44 | $25.94 | 286,100 | — | — |
| 2023-10-05 | $20.14 | $25.56 | 281,600 | — | — |
| 2023-10-04 | $20.46 | $25.97 | 241,300 | — | — |
| 2023-10-03 | $20.53 | $26.06 | 226,400 | — | — |
| 2023-10-02 | $20.59 | $26.13 | 336,400 | — | — |
| 2023-09-29 | $21.28 | $27.01 | 240,900 | — | — |
| 2023-09-28 | $21.24 | $26.96 | 246,100 | — | — |
| 2023-09-27 | $21.02 | $26.68 | 210,600 | — | — |
| 2023-09-26 | $20.81 | $26.41 | 318,200 | — | — |
| 2023-09-25 | $21.55 | $27.35 | 195,400 | — | — |
| 2023-09-22 | $21.67 | $27.50 | 304,800 | — | — |
| 2023-09-21 | $21.75 | $27.61 | 286,800 | — | — |
| 2023-09-20 | $22.14 | $28.10 | 192,900 | — | — |
| 2023-09-19 | $22.27 | $28.27 | 171,900 | — | — |
| 2023-09-18 | $22.52 | $28.58 | 229,400 | — | — |
| 2023-09-15 | $22.39 | $28.42 | 509,700 | — | — |
| 2023-09-14 | $22.34 | $28.36 | 339,100 | — | — |
| 2023-09-13 | $21.86 | $27.72 | 337,600 | — | — |
| 2023-09-12 | $22.00 | $27.90 | 194,700 | — | — |
| 2023-09-11 | $22.00 | $27.90 | 272,600 | — | — |
| 2023-09-08 | $21.87 | $27.73 | 217,600 | — | — |
| 2023-09-07 | $22.33 | $28.32 | 349,900 | — | — |
| 2023-09-06 | $23.06 | $29.24 | 247,400 | — | — |
| 2023-09-05 | $22.58 | $28.63 | 274,700 | — | — |
| 2023-09-01 | $23.48 | $29.77 | 682,900 | — | — |
| 2023-08-31 | $22.62 | $28.68 | 358,000 | — | — |
| 2023-08-30 | $22.68 | $28.76 | 265,800 | — | — |
| 2023-08-29 | $22.06 | $27.97 | 220,600 | — | — |
| 2023-08-28 | $21.97 | $27.86 | 201,200 | — | — |
| 2023-08-25 | $21.93 | $27.81 | 150,600 | — | — |
| 2023-08-24 | $21.91 | $27.78 | 162,700 | — | — |
| 2023-08-23 | $21.83 | $27.68 | 250,500 | — | — |
| 2023-08-22 | $21.80 | $27.64 | 281,500 | — | — |
| 2023-08-21 | $21.34 | $27.06 | 243,900 | — | — |
| 2023-08-18 | $21.51 | $27.28 | 333,600 | — | — |
| 2023-08-17 | $21.47 | $27.22 | 343,900 | — | — |
| 2023-08-16 | $20.98 | $26.60 | 244,000 | — | — |
| 2023-08-15 | $21.37 | $27.10 | 347,300 | — | — |
| 2023-08-14 | $21.70 | $27.52 | 354,900 | — | — |
| 2023-08-11 | $21.96 | $27.85 | 480,800 | — | — |
| 2023-08-10 | $22.00 | $27.90 | 689,700 | — | — |
| 2023-08-09 | $20.87 | $26.46 | 387,200 | — | — |
| 2023-08-08 | $20.86 | $26.45 | 495,500 | — | — |
| 2023-08-07 | $20.69 | $26.24 | 425,900 | — | — |
| 2023-08-04 | $20.92 | $26.53 | 248,000 | — | — |
| 2023-08-03 | $21.24 | $26.93 | 428,500 | — | — |
| 2023-08-02 | $21.32 | $27.03 | 215,100 | — | — |
| 2023-08-01 | $21.68 | $27.49 | 264,800 | — | — |
| 2023-07-31 | $21.92 | $27.80 | 251,000 | — | — |
| 2023-07-28 | $21.88 | $27.74 | 310,700 | — | — |
| 2023-07-27 | $21.98 | $27.87 | 263,600 | — | — |
| 2023-07-26 | $22.21 | $28.16 | 506,000 | — | — |
| 2023-07-25 | $22.15 | $28.09 | 212,600 | — | — |
| 2023-07-24 | $21.97 | $27.86 | 194,900 | — | — |
| 2023-07-21 | $22.37 | $28.37 | 255,600 | — | — |
| 2023-07-20 | $22.24 | $28.20 | 191,600 | — | — |
| 2023-07-19 | $22.45 | $28.47 | 205,700 | — | — |
| 2023-07-18 | $22.57 | $28.62 | 263,700 | — | — |
| 2023-07-17 | $22.19 | $28.14 | 198,100 | — | — |
| 2023-07-14 | $21.88 | $27.74 | 197,200 | — | — |
| 2023-07-13 | $22.09 | $28.01 | 365,700 | — | — |
| 2023-07-12 | $21.92 | $27.80 | 328,000 | — | — |
| 2023-07-11 | $21.86 | $27.72 | 388,000 | — | — |
| 2023-07-10 | $21.50 | $27.26 | 350,500 | — | — |
| 2023-07-07 | $21.18 | $26.86 | 272,600 | — | — |
| 2023-07-06 | $20.90 | $26.50 | 364,200 | — | — |
| 2023-07-05 | $21.12 | $26.78 | 348,400 | — | — |
| 2023-07-03 | $21.79 | $27.63 | 233,200 | — | — |
| 2023-06-30 | $21.22 | $26.91 | 470,000 | — | — |
| 2023-06-29 | $20.90 | $26.50 | 531,000 | — | — |
| 2023-06-28 | $20.76 | $26.32 | 484,100 | — | — |
| 2023-06-27 | $21.05 | $26.69 | 368,000 | — | — |
| 2023-06-26 | $20.95 | $26.57 | 444,000 | — | — |
| 2023-06-23 | $21.05 | $26.69 | 1,038,700 | — | — |
| 2023-06-22 | $21.55 | $27.33 | 504,700 | — | — |
| 2023-06-21 | $20.85 | $26.44 | 401,600 | — | — |
| 2023-06-20 | $21.47 | $27.22 | 693,300 | — | — |
| 2023-06-16 | $22.79 | $28.90 | 812,000 | — | — |
| 2023-06-15 | $24.35 | $30.88 | 314,400 | — | — |
| 2023-06-14 | $24.05 | $30.50 | 307,000 | — | — |
| 2023-06-13 | $24.50 | $31.07 | 388,600 | — | — |
| 2023-06-12 | $24.27 | $30.78 | 384,900 | — | — |
| 2023-06-09 | $24.55 | $31.13 | 246,600 | — | — |
| 2023-06-08 | $25.42 | $32.23 | 280,700 | — | — |
| 2023-06-07 | $26.19 | $33.21 | 419,500 | — | — |
| 2023-06-06 | $25.98 | $32.94 | 378,800 | — | — |
| 2023-06-05 | $25.57 | $32.42 | 617,200 | — | — |
| 2023-06-02 | $26.07 | $33.06 | 758,100 | — | — |
| 2023-06-01 | $24.32 | $30.84 | 558,300 | — | — |
| 2023-05-31 | $23.19 | $29.41 | 392,500 | — | — |
| 2023-05-30 | $23.99 | $30.42 | 230,900 | — | — |
| 2023-05-26 | $24.72 | $31.35 | 200,800 | — | — |
| 2023-05-25 | $24.79 | $31.43 | 270,100 | — | — |
| 2023-05-24 | $24.77 | $31.41 | 288,800 | — | — |
| 2023-05-23 | $24.92 | $31.60 | 346,600 | — | — |
| 2023-05-22 | $25.15 | $31.89 | 280,300 | — | — |
| 2023-05-19 | $25.21 | $31.97 | 279,300 | — | — |
| 2023-05-18 | $24.95 | $31.64 | 316,600 | — | — |
| 2023-05-17 | $24.50 | $31.07 | 476,400 | — | — |
| 2023-05-16 | $23.88 | $30.28 | 635,700 | — | — |
| 2023-05-15 | $24.21 | $30.67 | 409,100 | — | — |
| 2023-05-12 | $23.92 | $30.31 | 316,300 | — | — |
| 2023-05-11 | $23.83 | $30.19 | 344,800 | — | — |
| 2023-05-10 | $23.81 | $30.17 | 499,500 | — | — |
| 2023-05-09 | $23.40 | $29.65 | 572,500 | — | — |
| 2023-05-08 | $23.93 | $30.32 | 586,300 | — | — |
| 2023-05-05 | $25.00 | $31.67 | 825,200 | — | — |
| 2023-05-04 | $23.16 | $29.34 | 347,000 | — | — |
| 2023-05-03 | $23.44 | $29.70 | 524,400 | — | — |
| 2023-05-02 | $23.35 | $29.58 | 623,100 | — | — |
| 2023-05-01 | $24.38 | $30.89 | 314,100 | — | — |
| 2023-04-28 | $24.21 | $30.67 | 430,500 | — | — |
| 2023-04-27 | $23.71 | $30.04 | 246,100 | — | — |
| 2023-04-26 | $23.66 | $29.98 | 317,800 | — | — |
| 2023-04-25 | $23.69 | $30.01 | 353,500 | — | — |
| 2023-04-24 | $24.90 | $31.55 | 320,900 | — | — |
| 2023-04-21 | $24.40 | $30.91 | 262,200 | — | — |
| 2023-04-20 | $24.61 | $31.18 | 319,800 | — | — |
| 2023-04-19 | $24.79 | $31.41 | 263,300 | — | — |
| 2023-04-18 | $25.00 | $31.67 | 271,800 | — | — |
| 2023-04-17 | $25.45 | $32.24 | 469,500 | — | — |
| 2023-04-14 | $24.91 | $31.56 | 894,400 | — | — |
| 2023-04-13 | $26.54 | $33.62 | 350,700 | — | — |
| 2023-04-12 | $25.91 | $32.83 | 209,000 | — | — |
| 2023-04-11 | $25.76 | $32.64 | 302,500 | — | — |
| 2023-04-10 | $25.50 | $32.31 | 919,300 | — | — |
| 2023-04-06 | $24.90 | $31.55 | 460,600 | — | — |
| 2023-04-05 | $24.95 | $31.61 | 334,600 | — | — |
| 2023-04-04 | $25.25 | $31.99 | 372,600 | — | — |
| 2023-04-03 | $25.95 | $32.88 | 481,200 | — | — |
| 2023-03-31 | $26.09 | $33.05 | 703,600 | — | — |
| 2023-03-30 | $25.74 | $32.61 | 401,200 | — | — |
| 2023-03-29 | $25.72 | $32.59 | 511,000 | — | — |
| 2023-03-28 | $25.51 | $32.32 | 405,600 | — | — |
| 2023-03-27 | $25.35 | $32.12 | 504,100 | — | — |
| 2023-03-24 | $24.90 | $31.55 | 443,400 | — | — |
| 2023-03-23 | $24.82 | $31.45 | 637,000 | — | — |
| 2023-03-22 | $24.40 | $30.91 | 410,100 | — | — |
| 2023-03-21 | $24.91 | $31.56 | 476,400 | — | — |
| 2023-03-20 | $24.07 | $30.50 | 443,300 | — | — |
| 2023-03-17 | $24.13 | $30.54 | 711,600 | — | — |
| 2023-03-16 | $24.83 | $31.43 | 631,000 | — | — |
| 2023-03-15 | $23.84 | $30.18 | 523,100 | — | — |
| 2023-03-14 | $24.53 | $31.05 | 517,300 | — | — |
| 2023-03-13 | $23.95 | $30.32 | 666,000 | — | — |
| 2023-03-10 | $24.53 | $31.05 | 920,500 | — | — |
| 2023-03-09 | $25.39 | $32.14 | 520,500 | — | — |
| 2023-03-08 | $26.71 | $33.81 | 481,900 | — | — |
| 2023-03-07 | $26.01 | $32.92 | 670,500 | — | — |
| 2023-03-06 | $26.31 | $33.30 | 508,100 | — | — |
| 2023-03-03 | $26.69 | $33.79 | 554,500 | — | — |
| 2023-03-02 | $26.41 | $33.43 | 541,100 | — | — |
| 2023-03-01 | $26.06 | $32.99 | 869,000 | — | — |
| 2023-02-28 | $25.50 | $32.28 | 865,200 | — | — |
| 2023-02-27 | $25.26 | $31.98 | 440,500 | — | — |
| 2023-02-24 | $25.30 | $32.03 | 1,232,200 | — | — |
| 2023-02-23 | $24.79 | $31.38 | 962,000 | — | — |
| 2023-02-22 | $24.87 | $31.48 | 1,151,300 | — | — |
| 2023-02-21 | $24.29 | $30.75 | 1,473,900 | — | — |
| 2023-02-17 | $23.97 | $30.34 | 2,013,000 | — | — |
| 2023-02-16 | $21.81 | $27.61 | 597,500 | — | — |
| 2023-02-15 | $21.80 | $27.60 | 349,700 | — | — |
| 2023-02-14 | $21.90 | $27.72 | 339,600 | — | — |
| 2023-02-13 | $21.79 | $27.58 | 409,700 | — | — |
| 2023-02-10 | $21.40 | $27.09 | 499,700 | — | — |
| 2023-02-09 | $21.11 | $26.72 | 277,700 | — | — |
| 2023-02-08 | $21.50 | $27.22 | 552,800 | — | — |
| 2023-02-07 | $21.74 | $27.52 | 338,900 | — | — |
| 2023-02-06 | $21.48 | $27.19 | 234,800 | — | — |
| 2023-02-03 | $21.81 | $27.61 | 435,900 | — | — |
| 2023-02-02 | $21.59 | $27.33 | 299,700 | — | — |
| 2023-02-01 | $21.24 | $26.89 | 442,900 | — | — |
| 2023-01-31 | $21.02 | $26.61 | 595,900 | — | — |
| 2023-01-30 | $19.84 | $25.11 | 173,400 | — | — |
| 2023-01-27 | $19.90 | $25.19 | 211,800 | — | — |
| 2023-01-26 | $20.06 | $25.39 | 289,300 | — | — |
| 2023-01-25 | $19.99 | $25.30 | 307,200 | — | — |
| 2023-01-24 | $19.87 | $25.15 | 275,800 | — | — |
| 2023-01-23 | $20.08 | $25.42 | 374,700 | — | — |
| 2023-01-20 | $20.05 | $25.38 | 473,900 | — | — |
| 2023-01-19 | $19.54 | $24.73 | 263,800 | — | — |
| 2023-01-18 | $19.64 | $24.86 | 306,400 | — | — |
| 2023-01-17 | $19.66 | $24.89 | 272,100 | — | — |
| 2023-01-13 | $19.75 | $25.00 | 432,900 | — | — |
| 2023-01-12 | $19.50 | $24.68 | 278,200 | — | — |
| 2023-01-11 | $19.30 | $24.43 | 352,000 | — | — |
| 2023-01-10 | $19.17 | $24.27 | 263,000 | — | — |
| 2023-01-09 | $18.98 | $24.03 | 485,200 | — | — |
| 2023-01-06 | $18.39 | $23.28 | 345,700 | — | — |
| 2023-01-05 | $17.64 | $22.33 | 261,700 | — | — |
| 2023-01-04 | $18.13 | $22.95 | 255,700 | — | — |
| 2023-01-03 | $17.44 | $22.08 | 404,300 | — | — |