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
- 1997-08-08 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 | $20.40 | $20.40 | 3,983 | — | — |
| 2023-12-28 | $20.52 | $20.52 | 2,042 | — | — |
| 2023-12-27 | $20.40 | $20.40 | 10,508 | — | — |
| 2023-12-26 | $20.40 | $20.40 | 2,133 | — | — |
| 2023-12-22 | $20.52 | $20.52 | 2,758 | — | — |
| 2023-12-21 | $20.52 | $20.52 | 1,142 | — | — |
| 2023-12-20 | $20.64 | $20.64 | 1,492 | — | — |
| 2023-12-19 | $21.24 | $21.24 | 3,183 | — | — |
| 2023-12-18 | $21.00 | $21.00 | 2,092 | — | — |
| 2023-12-15 | $21.00 | $21.00 | 2,125 | — | — |
| 2023-12-14 | $21.48 | $21.48 | 2,675 | — | — |
| 2023-12-13 | $21.36 | $21.36 | 1,450 | — | — |
| 2023-12-12 | $21.60 | $21.60 | 1,017 | — | — |
| 2023-12-11 | $21.72 | $21.72 | 975 | — | — |
| 2023-12-08 | $21.72 | $21.72 | 1,117 | — | — |
| 2023-12-07 | $21.84 | $21.84 | 1,842 | — | — |
| 2023-12-06 | $21.96 | $21.96 | 775 | — | — |
| 2023-12-05 | $22.08 | $22.08 | 1,092 | — | — |
| 2023-12-04 | $22.08 | $22.08 | 1,617 | — | — |
| 2023-12-01 | $21.96 | $21.96 | 1,592 | — | — |
| 2023-11-30 | $21.84 | $21.84 | 717 | — | — |
| 2023-11-29 | $22.80 | $22.80 | 2,367 | — | — |
| 2023-11-28 | $22.80 | $22.80 | 500 | — | — |
| 2023-11-27 | $23.28 | $23.28 | 1,033 | — | — |
| 2023-11-24 | $23.40 | $23.40 | 1,958 | — | — |
| 2023-11-22 | $22.44 | $22.44 | 1,042 | — | — |
| 2023-11-21 | $22.68 | $22.68 | 817 | — | — |
| 2023-11-20 | $22.44 | $22.44 | 1,075 | — | — |
| 2023-11-17 | $21.72 | $21.72 | 1,667 | — | — |
| 2023-11-16 | $21.36 | $21.36 | 2,758 | — | — |
| 2023-11-15 | $21.36 | $21.36 | 1,633 | — | — |
| 2023-11-14 | $21.12 | $21.12 | 908 | — | — |
| 2023-11-13 | $21.36 | $21.36 | 167 | — | — |
| 2023-11-10 | $21.48 | $21.48 | 2,225 | — | — |
| 2023-11-09 | $21.96 | $21.96 | 2,267 | — | — |
| 2023-11-08 | $22.08 | $22.08 | 1,125 | — | — |
| 2023-11-07 | $22.08 | $22.08 | 1,658 | — | — |
| 2023-11-06 | $22.08 | $22.08 | 1,117 | — | — |
| 2023-11-03 | $22.80 | $22.80 | 2,875 | — | — |
| 2023-11-02 | $21.60 | $21.60 | 1,258 | — | — |
| 2023-11-01 | $21.60 | $21.60 | 1,875 | — | — |
| 2023-10-31 | $21.48 | $21.48 | 2,217 | — | — |
| 2023-10-30 | $21.60 | $21.60 | 3,158 | — | — |
| 2023-10-27 | $22.44 | $22.44 | 4,717 | — | — |
| 2023-10-26 | $23.52 | $23.52 | 1,258 | — | — |
| 2023-10-25 | $23.52 | $23.52 | 1,575 | — | — |
| 2023-10-24 | $23.64 | $23.64 | 992 | — | — |
| 2023-10-23 | $23.76 | $23.76 | 3,233 | — | — |
| 2023-10-20 | $24.36 | $24.36 | 8,492 | — | — |
| 2023-10-19 | $24.36 | $24.36 | 1,725 | — | — |
| 2023-10-18 | $24.48 | $24.48 | 892 | — | — |
| 2023-10-17 | $24.48 | $24.48 | 467 | — | — |
| 2023-10-16 | $24.24 | $24.24 | 1,192 | — | — |
| 2023-10-13 | $24.48 | $24.48 | 250 | — | — |
| 2023-10-12 | $24.36 | $24.36 | 4,058 | — | — |
| 2023-10-11 | $24.60 | $24.60 | 2,208 | — | — |
| 2023-10-10 | $24.60 | $24.60 | 2,658 | — | — |
| 2023-10-09 | $24.48 | $24.48 | 342 | — | — |
| 2023-10-06 | $24.36 | $24.36 | 467 | — | — |
| 2023-10-05 | $24.60 | $24.60 | 758 | — | — |
| 2023-10-04 | $24.24 | $24.24 | 983 | — | — |
| 2023-10-03 | $24.24 | $24.24 | 2,642 | — | — |
| 2023-10-02 | $24.12 | $24.12 | 3,033 | — | — |
| 2023-09-29 | $24.12 | $24.12 | 1,567 | — | — |
| 2023-09-28 | $24.12 | $24.12 | 2,233 | — | — |
| 2023-09-27 | $24.12 | $24.12 | 1,283 | — | — |
| 2023-09-26 | $24.24 | $24.24 | 2,425 | — | — |
| 2023-09-25 | $24.24 | $24.24 | 1,092 | — | — |
| 2023-09-22 | $24.12 | $24.12 | 908 | — | — |
| 2023-09-21 | $24.72 | $24.72 | 2,492 | — | — |
| 2023-09-20 | $24.60 | $24.60 | 1,242 | — | — |
| 2023-09-19 | $24.72 | $24.72 | 525 | — | — |
| 2023-09-18 | $24.72 | $24.72 | 1,325 | — | — |
| 2023-09-15 | $24.60 | $24.60 | 6,383 | — | — |
| 2023-09-14 | $24.72 | $24.72 | 2,925 | — | — |
| 2023-09-13 | $24.12 | $24.12 | 1,608 | — | — |
| 2023-09-12 | $24.36 | $24.36 | 1,450 | — | — |
| 2023-09-11 | $24.60 | $24.60 | 1,208 | — | — |
| 2023-09-08 | $24.60 | $24.60 | 1,967 | — | — |
| 2023-09-07 | $24.48 | $24.48 | 783 | — | — |
| 2023-09-06 | $24.24 | $24.24 | 1,442 | — | — |
| 2023-09-05 | $24.48 | $24.48 | 4,692 | — | — |
| 2023-09-01 | $24.72 | $24.72 | 1,550 | — | — |
| 2023-08-31 | $24.60 | $24.60 | 367 | — | — |
| 2023-08-30 | $24.72 | $24.72 | 5,525 | — | — |
| 2023-08-29 | $24.72 | $24.72 | 858 | — | — |
| 2023-08-28 | $24.36 | $24.36 | 1,858 | — | — |
| 2023-08-25 | $24.60 | $24.60 | 1,358 | — | — |
| 2023-08-24 | $24.72 | $24.72 | 617 | — | — |
| 2023-08-23 | $24.60 | $24.60 | 442 | — | — |
| 2023-08-22 | $24.72 | $24.72 | 1,642 | — | — |
| 2023-08-21 | $24.60 | $24.60 | 2,842 | — | — |
| 2023-08-18 | $24.84 | $24.84 | 4,967 | — | — |
| 2023-08-17 | $24.48 | $24.48 | 3,058 | — | — |
| 2023-08-16 | $24.36 | $24.36 | 583 | — | — |
| 2023-08-15 | $24.48 | $24.48 | 783 | — | — |
| 2023-08-14 | $24.48 | $24.48 | 475 | — | — |
| 2023-08-11 | $24.60 | $24.60 | 867 | — | — |
| 2023-08-10 | $24.48 | $24.48 | 958 | — | — |
| 2023-08-09 | $24.36 | $24.36 | 425 | — | — |
| 2023-08-08 | $24.24 | $24.24 | 367 | — | — |
| 2023-08-07 | $24.48 | $24.48 | 2,967 | — | — |
| 2023-08-04 | $24.48 | $24.48 | 483 | — | — |
| 2023-08-03 | $24.48 | $24.48 | 775 | — | — |
| 2023-08-02 | $24.60 | $24.60 | 925 | — | — |
| 2023-08-01 | $24.60 | $24.60 | 2,192 | — | — |
| 2023-07-31 | $24.48 | $24.48 | 683 | — | — |
| 2023-07-28 | $24.48 | $24.48 | 350 | — | — |
| 2023-07-27 | $24.48 | $24.48 | 617 | — | — |
| 2023-07-26 | $24.48 | $24.48 | 1,858 | — | — |
| 2023-07-25 | $24.36 | $24.36 | 1,525 | — | — |
| 2023-07-24 | $24.36 | $24.36 | 3,550 | — | — |
| 2023-07-21 | $24.48 | $24.48 | 892 | — | — |
| 2023-07-20 | $24.36 | $24.36 | 1,025 | — | — |
| 2023-07-19 | $24.48 | $24.48 | 3,183 | — | — |
| 2023-07-18 | $24.60 | $24.60 | 2,567 | — | — |
| 2023-07-17 | $24.48 | $24.48 | 1,208 | — | — |
| 2023-07-14 | $24.24 | $24.24 | 558 | — | — |
| 2023-07-13 | $24.48 | $24.48 | 2,608 | — | — |
| 2023-07-12 | $24.72 | $24.72 | 742 | — | — |
| 2023-07-11 | $24.60 | $24.60 | 258 | — | — |
| 2023-07-10 | $24.48 | $24.48 | 1,975 | — | — |
| 2023-07-07 | $24.72 | $24.72 | 833 | — | — |
| 2023-07-06 | $24.60 | $24.60 | 483 | — | — |
| 2023-07-05 | $24.36 | $24.36 | 2,642 | — | — |
| 2023-07-03 | $24.48 | $24.48 | 633 | — | — |
| 2023-06-30 | $24.36 | $24.36 | 1,692 | — | — |
| 2023-06-29 | $24.24 | $24.24 | 1,367 | — | — |
| 2023-06-28 | $24.24 | $24.24 | 917 | — | — |
| 2023-06-27 | $24.36 | $24.36 | 2,275 | — | — |
| 2023-06-26 | $24.48 | $24.48 | 1,542 | — | — |
| 2023-06-23 | $24.48 | $24.48 | 8,542 | — | — |
| 2023-06-22 | $25.20 | $25.20 | 758 | — | — |
| 2023-06-21 | $25.20 | $25.20 | 3,650 | — | — |
| 2023-06-20 | $25.32 | $25.32 | 7,600 | — | — |
| 2023-06-16 | $25.20 | $25.20 | 9,483 | — | — |
| 2023-06-15 | $25.20 | $25.20 | 2,575 | — | — |
| 2023-06-14 | $24.48 | $24.48 | 1,250 | — | — |
| 2023-06-13 | $25.20 | $25.20 | 2,733 | — | — |
| 2023-06-12 | $25.32 | $25.32 | 1,525 | — | — |
| 2023-06-09 | $24.72 | $24.72 | 1,517 | — | — |
| 2023-06-08 | $24.84 | $24.84 | 1,675 | — | — |
| 2023-06-07 | $25.20 | $25.20 | 2,275 | — | — |
| 2023-06-06 | $25.20 | $25.20 | 2,625 | — | — |
| 2023-06-05 | $24.96 | $24.96 | 1,067 | — | — |
| 2023-06-02 | $25.32 | $25.32 | 3,600 | — | — |
| 2023-06-01 | $25.20 | $25.20 | 4,408 | — | — |
| 2023-05-31 | $25.32 | $25.32 | 2,258 | — | — |
| 2023-05-30 | $24.96 | $24.96 | 3,608 | — | — |
| 2023-05-26 | $24.96 | $24.96 | 2,217 | — | — |
| 2023-05-25 | $24.84 | $24.84 | 1,367 | — | — |
| 2023-05-24 | $25.32 | $25.32 | 1,142 | — | — |
| 2023-05-23 | $25.32 | $25.32 | 3,117 | — | — |
| 2023-05-22 | $25.32 | $25.32 | 3,483 | — | — |
| 2023-05-19 | $24.48 | $24.48 | 2,975 | — | — |
| 2023-05-18 | $25.20 | $25.20 | 667 | — | — |
| 2023-05-17 | $25.32 | $25.32 | 1,767 | — | — |
| 2023-05-16 | $25.08 | $25.08 | 2,125 | — | — |
| 2023-05-15 | $24.84 | $24.84 | 2,283 | — | — |
| 2023-05-12 | $24.72 | $24.72 | 933 | — | — |
| 2023-05-11 | $25.20 | $25.20 | 1,417 | — | — |
| 2023-05-10 | $25.20 | $25.20 | 1,350 | — | — |
| 2023-05-09 | $25.32 | $25.32 | 1,025 | — | — |
| 2023-05-08 | $24.72 | $24.72 | 4,417 | — | — |
| 2023-05-05 | $25.32 | $25.32 | 1,042 | — | — |
| 2023-05-04 | $24.96 | $24.96 | 1,200 | — | — |
| 2023-05-03 | $25.20 | $25.20 | 6,417 | — | — |
| 2023-05-02 | $24.60 | $24.60 | 1,192 | — | — |
| 2023-05-01 | $24.36 | $24.36 | 1,725 | — | — |
| 2023-04-28 | $24.00 | $24.00 | 850 | — | — |
| 2023-04-27 | $23.88 | $23.88 | 2,183 | — | — |
| 2023-04-26 | $24.00 | $24.00 | 1,933 | — | — |
| 2023-04-25 | $23.52 | $23.52 | 567 | — | — |
| 2023-04-24 | $23.52 | $23.52 | 667 | — | — |
| 2023-04-21 | $23.28 | $23.28 | 3,117 | — | — |
| 2023-04-20 | $23.76 | $23.76 | 1,442 | — | — |
| 2023-04-19 | $23.76 | $23.76 | 717 | — | — |
| 2023-04-18 | $24.00 | $24.00 | 1,692 | — | — |
| 2023-04-17 | $24.36 | $24.36 | 425 | — | — |
| 2023-04-14 | $24.00 | $24.00 | 425 | — | — |
| 2023-04-13 | $24.48 | $24.48 | 917 | — | — |
| 2023-04-12 | $24.00 | $24.00 | 1,417 | — | — |
| 2023-04-11 | $24.00 | $24.00 | 2,133 | — | — |
| 2023-04-10 | $24.24 | $24.24 | 1,217 | — | — |
| 2023-04-06 | $23.64 | $23.64 | 1,742 | — | — |
| 2023-04-05 | $23.40 | $23.40 | 3,150 | — | — |
| 2023-04-04 | $23.88 | $23.88 | 4,883 | — | — |
| 2023-04-03 | $23.40 | $23.40 | 642 | — | — |
| 2023-03-31 | $23.88 | $23.88 | 3,842 | — | — |
| 2023-03-30 | $24.12 | $24.12 | 2,375 | — | — |
| 2023-03-29 | $24.12 | $24.12 | 1,750 | — | — |
| 2023-03-28 | $24.36 | $24.36 | 1,708 | — | — |
| 2023-03-27 | $24.84 | $24.84 | 958 | — | — |
| 2023-03-24 | $24.96 | $24.96 | 2,800 | — | — |
| 2023-03-23 | $24.36 | $24.36 | 2,142 | — | — |
| 2023-03-22 | $24.60 | $24.60 | 1,283 | — | — |
| 2023-03-21 | $25.32 | $25.32 | 6,858 | — | — |
| 2023-03-20 | $24.96 | $24.96 | 4,208 | — | — |
| 2023-03-17 | $25.68 | $25.68 | 5,058 | — | — |
| 2023-03-16 | $25.56 | $25.56 | 1,725 | — | — |
| 2023-03-15 | $26.04 | $26.04 | 3,208 | — | — |
| 2023-03-14 | $26.04 | $26.04 | 2,142 | — | — |
| 2023-03-13 | $25.80 | $25.80 | 958 | — | — |
| 2023-03-10 | $26.16 | $26.16 | 2,233 | — | — |
| 2023-03-09 | $25.92 | $25.92 | 650 | — | — |
| 2023-03-08 | $26.04 | $26.04 | 3,108 | — | — |
| 2023-03-07 | $26.28 | $26.28 | 692 | — | — |
| 2023-03-06 | $26.16 | $26.16 | 1,058 | — | — |
| 2023-03-03 | $25.92 | $25.92 | 1,725 | — | — |
| 2023-03-02 | $26.28 | $26.28 | 1,692 | — | — |
| 2023-03-01 | $26.52 | $26.52 | 3,475 | — | — |
| 2023-02-28 | $26.40 | $26.40 | 542 | — | — |
| 2023-02-27 | $26.04 | $26.04 | 1,800 | — | — |
| 2023-02-24 | $25.08 | $25.08 | 817 | — | — |
| 2023-02-23 | $25.20 | $25.20 | 533 | — | — |
| 2023-02-22 | $25.44 | $25.44 | 383 | — | — |
| 2023-02-21 | $25.44 | $25.44 | 4,958 | — | — |
| 2023-02-17 | $25.44 | $25.44 | 1,225 | — | — |
| 2023-02-16 | $25.08 | $25.08 | 1,108 | — | — |
| 2023-02-15 | $25.20 | $25.20 | 550 | — | — |
| 2023-02-14 | $24.84 | $24.84 | 2,550 | — | — |
| 2023-02-13 | $24.24 | $24.24 | 2,825 | — | — |
| 2023-02-10 | $24.60 | $24.60 | 2,475 | — | — |
| 2023-02-09 | $24.84 | $24.84 | 2,117 | — | — |
| 2023-02-08 | $26.04 | $26.04 | 2,192 | — | — |
| 2023-02-07 | $26.40 | $26.40 | 1,050 | — | — |
| 2023-02-06 | $26.76 | $26.76 | 2,650 | — | — |
| 2023-02-03 | $26.76 | $26.76 | 1,608 | — | — |
| 2023-02-02 | $26.76 | $26.76 | 1,825 | — | — |
| 2023-02-01 | $26.28 | $26.28 | 458 | — | — |
| 2023-01-31 | $26.40 | $26.40 | 1,333 | — | — |
| 2023-01-30 | $26.28 | $26.28 | 1,633 | — | — |
| 2023-01-27 | $26.64 | $26.64 | 3,342 | — | — |
| 2023-01-26 | $27.24 | $27.24 | 1,917 | — | — |
| 2023-01-25 | $27.60 | $27.60 | 2,692 | — | — |
| 2023-01-24 | $27.24 | $27.24 | 2,750 | — | — |
| 2023-01-23 | $27.48 | $27.48 | 2,008 | — | — |
| 2023-01-20 | $27.60 | $27.60 | 2,217 | — | — |
| 2023-01-19 | $27.48 | $27.48 | 6,933 | — | — |
| 2023-01-18 | $27.60 | $27.60 | 3,058 | — | — |
| 2023-01-17 | $28.08 | $28.08 | 2,050 | — | — |
| 2023-01-13 | $28.20 | $28.20 | 3,367 | — | — |
| 2023-01-12 | $28.20 | $28.20 | 3,067 | — | — |
| 2023-01-11 | $28.44 | $28.44 | 10,658 | — | — |
| 2023-01-10 | $29.52 | $29.52 | 1,392 | — | — |
| 2023-01-09 | $29.88 | $29.88 | 5,533 | — | — |
| 2023-01-06 | $30.60 | $30.60 | 12,825 | — | — |
| 2023-01-05 | $29.88 | $29.88 | 3,825 | — | — |
| 2023-01-04 | $29.64 | $29.64 | 4,425 | — | — |
| 2023-01-03 | $29.04 | $29.04 | 3,150 | — | — |