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
- 2003-06-10 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 | $25.99 | $59.06 | 8,500 | — | — |
| 2023-12-28 | $25.95 | $58.97 | 500 | — | — |
| 2023-12-27 | $25.87 | $58.78 | 3,000 | — | — |
| 2023-12-26 | $25.95 | $58.97 | 4,200 | — | — |
| 2023-12-22 | $26.00 | $59.08 | 0 | — | — |
| 2023-12-21 | $26.00 | $59.08 | 0 | — | — |
| 2023-12-20 | $26.00 | $59.08 | 0 | — | — |
| 2023-12-19 | $26.00 | $59.08 | 2,800 | — | — |
| 2023-12-18 | $26.50 | $60.22 | 3,500 | — | — |
| 2023-12-15 | $26.50 | $60.22 | 100 | — | — |
| 2023-12-14 | $26.50 | $60.22 | 4,600 | — | — |
| 2023-12-13 | $25.74 | $57.65 | 4,800 | — | — |
| 2023-12-12 | $25.50 | $57.11 | 7,000 | — | — |
| 2023-12-11 | $25.50 | $57.11 | 0 | — | — |
| 2023-12-08 | $25.50 | $57.11 | 0 | — | — |
| 2023-12-07 | $25.50 | $57.11 | 5,700 | — | — |
| 2023-12-06 | $24.25 | $54.31 | 11,600 | — | — |
| 2023-12-05 | $24.23 | $54.27 | 12,200 | — | — |
| 2023-12-04 | $23.00 | $51.51 | 6,600 | — | — |
| 2023-12-01 | $22.60 | $50.62 | 0 | — | — |
| 2023-11-30 | $22.60 | $50.62 | 900 | — | — |
| 2023-11-29 | $22.00 | $49.27 | 2,600 | — | — |
| 2023-11-28 | $21.85 | $48.94 | 1,200 | — | — |
| 2023-11-27 | $21.90 | $49.05 | 100 | — | — |
| 2023-11-24 | $21.90 | $49.05 | 900 | — | — |
| 2023-11-22 | $21.85 | $48.94 | 2,400 | — | — |
| 2023-11-21 | $22.25 | $49.83 | 2,900 | — | — |
| 2023-11-20 | $22.45 | $50.28 | 100 | — | — |
| 2023-11-17 | $22.40 | $50.17 | 2,800 | — | — |
| 2023-11-16 | $22.26 | $49.85 | 0 | — | — |
| 2023-11-15 | $22.26 | $49.85 | 0 | — | — |
| 2023-11-14 | $22.26 | $49.85 | 400 | — | — |
| 2023-11-13 | $22.26 | $49.85 | 4,600 | — | — |
| 2023-11-10 | $22.44 | $50.26 | 600 | — | — |
| 2023-11-09 | $22.45 | $50.28 | 0 | — | — |
| 2023-11-08 | $22.45 | $50.28 | 0 | — | — |
| 2023-11-07 | $22.45 | $50.28 | 0 | — | — |
| 2023-11-06 | $22.45 | $50.28 | 200 | — | — |
| 2023-11-03 | $22.45 | $50.28 | 200 | — | — |
| 2023-11-02 | $22.45 | $50.28 | 300 | — | — |
| 2023-11-01 | $22.05 | $49.38 | 200 | — | — |
| 2023-10-31 | $22.04 | $49.36 | 1,700 | — | — |
| 2023-10-30 | $22.20 | $49.72 | 0 | — | — |
| 2023-10-27 | $22.20 | $49.72 | 6,600 | — | — |
| 2023-10-26 | $22.49 | $50.37 | 4,700 | — | — |
| 2023-10-25 | $22.58 | $50.57 | 1,800 | — | — |
| 2023-10-24 | $22.60 | $50.62 | 1,100 | — | — |
| 2023-10-23 | $22.98 | $51.47 | 0 | — | — |
| 2023-10-20 | $22.98 | $51.47 | 1,300 | — | — |
| 2023-10-19 | $23.14 | $51.82 | 0 | — | — |
| 2023-10-18 | $23.14 | $51.82 | 700 | — | — |
| 2023-10-17 | $23.25 | $52.07 | 0 | — | — |
| 2023-10-16 | $23.25 | $52.07 | 0 | — | — |
| 2023-10-13 | $23.25 | $52.07 | 1,000 | — | — |
| 2023-10-12 | $23.29 | $52.16 | 500 | — | — |
| 2023-10-11 | $23.35 | $52.29 | 0 | — | — |
| 2023-10-10 | $23.35 | $52.29 | 0 | — | — |
| 2023-10-09 | $23.35 | $52.29 | 600 | — | — |
| 2023-10-06 | $23.23 | $52.03 | 0 | — | — |
| 2023-10-05 | $23.23 | $52.03 | 0 | — | — |
| 2023-10-04 | $23.23 | $52.03 | 0 | — | — |
| 2023-10-03 | $23.23 | $52.03 | 0 | — | — |
| 2023-10-02 | $23.23 | $52.03 | 900 | — | — |
| 2023-09-29 | $23.23 | $52.03 | 600 | — | — |
| 2023-09-28 | $23.55 | $52.74 | 0 | — | — |
| 2023-09-27 | $23.55 | $52.74 | 0 | — | — |
| 2023-09-26 | $23.55 | $52.74 | 2,100 | — | — |
| 2023-09-25 | $23.67 | $53.01 | 2,300 | — | — |
| 2023-09-22 | $23.98 | $53.71 | 10,100 | — | — |
| 2023-09-21 | $23.99 | $53.73 | 600 | — | — |
| 2023-09-20 | $23.97 | $53.68 | 1,300 | — | — |
| 2023-09-19 | $24.00 | $53.75 | 100 | — | — |
| 2023-09-18 | $24.00 | $53.75 | 0 | — | — |
| 2023-09-15 | $24.00 | $53.75 | 0 | — | — |
| 2023-09-14 | $24.00 | $53.75 | 300 | — | — |
| 2023-09-13 | $24.15 | $53.26 | 0 | — | — |
| 2023-09-12 | $24.15 | $53.26 | 1,500 | — | — |
| 2023-09-11 | $24.48 | $53.99 | 200 | — | — |
| 2023-09-08 | $24.19 | $53.35 | 0 | — | — |
| 2023-09-07 | $24.19 | $53.35 | 300 | — | — |
| 2023-09-06 | $24.19 | $53.35 | 900 | — | — |
| 2023-09-05 | $24.32 | $53.63 | 500 | — | — |
| 2023-09-01 | $24.25 | $53.48 | 0 | — | — |
| 2023-08-31 | $24.25 | $53.48 | 0 | — | — |
| 2023-08-30 | $24.25 | $53.48 | 300 | — | — |
| 2023-08-29 | $24.25 | $53.48 | 1,400 | — | — |
| 2023-08-28 | $24.32 | $53.63 | 500 | — | — |
| 2023-08-25 | $24.53 | $54.10 | 700 | — | — |
| 2023-08-24 | $24.52 | $54.07 | 800 | — | — |
| 2023-08-23 | $24.72 | $54.52 | 0 | — | — |
| 2023-08-22 | $24.72 | $54.52 | 0 | — | — |
| 2023-08-21 | $24.72 | $54.52 | 100 | — | — |
| 2023-08-18 | $24.72 | $54.52 | 0 | — | — |
| 2023-08-17 | $24.72 | $54.52 | 1,300 | — | — |
| 2023-08-16 | $24.73 | $54.54 | 0 | — | — |
| 2023-08-15 | $24.73 | $54.54 | 300 | — | — |
| 2023-08-14 | $24.74 | $54.56 | 0 | — | — |
| 2023-08-11 | $24.74 | $54.56 | 0 | — | — |
| 2023-08-10 | $24.74 | $54.56 | 200 | — | — |
| 2023-08-09 | $24.71 | $54.49 | 0 | — | — |
| 2023-08-08 | $24.71 | $54.49 | 1,300 | — | — |
| 2023-08-07 | $24.75 | $54.58 | 100 | — | — |
| 2023-08-04 | $23.94 | $52.79 | 1,700 | — | — |
| 2023-08-03 | $23.75 | $52.38 | 300 | — | — |
| 2023-08-02 | $23.61 | $52.07 | 200 | — | — |
| 2023-08-01 | $23.45 | $51.71 | 10,400 | — | — |
| 2023-07-31 | $24.75 | $54.58 | 100 | — | — |
| 2023-07-28 | $24.75 | $54.58 | 1,300 | — | — |
| 2023-07-27 | $25.00 | $55.13 | 7,300 | — | — |
| 2023-07-26 | $23.84 | $52.57 | 500 | — | — |
| 2023-07-25 | $23.84 | $52.57 | 5,100 | — | — |
| 2023-07-24 | $23.85 | $52.60 | 0 | — | — |
| 2023-07-21 | $23.85 | $52.60 | 7,200 | — | — |
| 2023-07-20 | $23.95 | $52.82 | 5,200 | — | — |
| 2023-07-19 | $23.93 | $52.77 | 1,300 | — | — |
| 2023-07-18 | $23.98 | $52.88 | 12,000 | — | — |
| 2023-07-17 | $23.98 | $52.88 | 9,400 | — | — |
| 2023-07-14 | $23.75 | $52.38 | 2,600 | — | — |
| 2023-07-13 | $23.25 | $51.27 | 700 | — | — |
| 2023-07-12 | $22.99 | $50.70 | 600 | — | — |
| 2023-07-11 | $22.99 | $50.70 | 400 | — | — |
| 2023-07-10 | $22.99 | $50.70 | 2,500 | — | — |
| 2023-07-07 | $22.96 | $50.63 | 8,300 | — | — |
| 2023-07-06 | $22.88 | $50.46 | 2,100 | — | — |
| 2023-07-05 | $22.94 | $50.59 | 500 | — | — |
| 2023-07-03 | $22.96 | $50.63 | 0 | — | — |
| 2023-06-30 | $22.96 | $50.63 | 500 | — | — |
| 2023-06-29 | $22.60 | $49.84 | 3,400 | — | — |
| 2023-06-28 | $22.90 | $50.50 | 500 | — | — |
| 2023-06-27 | $22.91 | $50.52 | 200 | — | — |
| 2023-06-26 | $22.91 | $50.52 | 7,500 | — | — |
| 2023-06-23 | $23.00 | $50.72 | 200 | — | — |
| 2023-06-22 | $23.20 | $51.16 | 5,100 | — | — |
| 2023-06-21 | $23.00 | $50.72 | 11,700 | — | — |
| 2023-06-20 | $23.00 | $50.72 | 2,900 | — | — |
| 2023-06-16 | $23.30 | $51.38 | 7,800 | — | — |
| 2023-06-15 | $23.45 | $51.71 | 4,800 | — | — |
| 2023-06-14 | $23.75 | $51.56 | 2,000 | — | — |
| 2023-06-13 | $22.43 | $48.69 | 9,500 | — | — |
| 2023-06-12 | $22.10 | $47.98 | 7,000 | — | — |
| 2023-06-09 | $22.38 | $48.59 | 11,500 | — | — |
| 2023-06-08 | $22.40 | $48.63 | 28,100 | — | — |
| 2023-06-07 | $22.40 | $48.63 | 11,700 | — | — |
| 2023-06-06 | $22.90 | $49.71 | 6,200 | — | — |
| 2023-06-05 | $23.10 | $50.15 | 100 | — | — |
| 2023-06-02 | $23.25 | $50.47 | 500 | — | — |
| 2023-06-01 | $23.25 | $50.47 | 4,000 | — | — |
| 2023-05-31 | $23.25 | $50.47 | 5,800 | — | — |
| 2023-05-30 | $23.00 | $49.93 | 200 | — | — |
| 2023-05-26 | $22.90 | $49.71 | 5,100 | — | — |
| 2023-05-25 | $23.35 | $50.69 | 1,200 | — | — |
| 2023-05-24 | $23.75 | $51.56 | 200 | — | — |
| 2023-05-23 | $23.85 | $51.78 | 0 | — | — |
| 2023-05-22 | $23.85 | $51.78 | 2,200 | — | — |
| 2023-05-19 | $23.50 | $51.02 | 1,200 | — | — |
| 2023-05-18 | $23.50 | $51.02 | 400 | — | — |
| 2023-05-17 | $23.50 | $51.02 | 600 | — | — |
| 2023-05-16 | $23.50 | $51.02 | 4,000 | — | — |
| 2023-05-15 | $23.90 | $51.89 | 900 | — | — |
| 2023-05-12 | $23.90 | $51.89 | 400 | — | — |
| 2023-05-11 | $23.60 | $51.23 | 3,300 | — | — |
| 2023-05-10 | $24.25 | $52.65 | 800 | — | — |
| 2023-05-09 | $23.75 | $51.56 | 800 | — | — |
| 2023-05-08 | $24.00 | $52.10 | 300 | — | — |
| 2023-05-05 | $24.00 | $52.10 | 600 | — | — |
| 2023-05-04 | $23.25 | $50.47 | 400 | — | — |
| 2023-05-03 | $23.99 | $52.08 | 2,700 | — | — |
| 2023-05-02 | $23.03 | $50.00 | 4,200 | — | — |
| 2023-05-01 | $25.00 | $54.27 | 200 | — | — |
| 2023-04-28 | $24.70 | $53.62 | 12,800 | — | — |
| 2023-04-27 | $24.75 | $53.73 | 3,400 | — | — |
| 2023-04-26 | $24.25 | $52.65 | 500 | — | — |
| 2023-04-25 | $25.00 | $54.27 | 1,500 | — | — |
| 2023-04-24 | $25.45 | $55.25 | 100 | — | — |
| 2023-04-21 | $24.27 | $52.69 | 1,400 | — | — |
| 2023-04-20 | $25.00 | $54.27 | 0 | — | — |
| 2023-04-19 | $25.00 | $54.27 | 500 | — | — |
| 2023-04-18 | $25.00 | $54.27 | 200 | — | — |
| 2023-04-17 | $25.15 | $54.60 | 0 | — | — |
| 2023-04-14 | $25.15 | $54.60 | 5,600 | — | — |
| 2023-04-13 | $25.15 | $54.60 | 900 | — | — |
| 2023-04-12 | $24.00 | $52.10 | 2,200 | — | — |
| 2023-04-11 | $24.45 | $53.08 | 1,300 | — | — |
| 2023-04-10 | $24.50 | $53.19 | 700 | — | — |
| 2023-04-06 | $24.84 | $53.93 | 10,400 | — | — |
| 2023-04-05 | $24.99 | $54.25 | 2,900 | — | — |
| 2023-04-04 | $25.00 | $54.27 | 0 | — | — |
| 2023-04-03 | $25.00 | $54.27 | 300 | — | — |
| 2023-03-31 | $25.05 | $54.38 | 2,100 | — | — |
| 2023-03-30 | $25.50 | $55.36 | 1,200 | — | — |
| 2023-03-29 | $25.95 | $56.34 | 4,700 | — | — |
| 2023-03-28 | $26.75 | $58.07 | 3,700 | — | — |
| 2023-03-27 | $26.75 | $58.07 | 0 | — | — |
| 2023-03-24 | $26.75 | $58.07 | 0 | — | — |
| 2023-03-23 | $26.75 | $58.07 | 4,400 | — | — |
| 2023-03-22 | $26.99 | $58.59 | 3,900 | — | — |
| 2023-03-21 | $27.00 | $58.62 | 200 | — | — |
| 2023-03-20 | $27.49 | $59.68 | 1,300 | — | — |
| 2023-03-17 | $28.00 | $60.79 | 1,400 | — | — |
| 2023-03-16 | $28.12 | $61.05 | 100 | — | — |
| 2023-03-15 | $28.50 | $61.07 | 100 | — | — |
| 2023-03-14 | $28.50 | $61.07 | 1,100 | — | — |
| 2023-03-13 | $28.00 | $60.00 | 2,300 | — | — |
| 2023-03-10 | $28.89 | $61.90 | 0 | — | — |
| 2023-03-09 | $28.89 | $61.90 | 2,500 | — | — |
| 2023-03-08 | $28.90 | $61.93 | 0 | — | — |
| 2023-03-07 | $28.90 | $61.93 | 200 | — | — |
| 2023-03-06 | $28.75 | $61.60 | 200 | — | — |
| 2023-03-03 | $28.94 | $62.01 | 400 | — | — |
| 2023-03-02 | $29.00 | $62.14 | 900 | — | — |
| 2023-03-01 | $28.99 | $62.12 | 0 | — | — |
| 2023-02-28 | $28.99 | $62.12 | 3,400 | — | — |
| 2023-02-27 | $28.99 | $62.12 | 0 | — | — |
| 2023-02-24 | $28.99 | $62.12 | 200 | — | — |
| 2023-02-23 | $29.49 | $63.19 | 0 | — | — |
| 2023-02-22 | $29.49 | $63.19 | 1,600 | — | — |
| 2023-02-21 | $30.00 | $64.28 | 8,700 | — | — |
| 2023-02-17 | $30.49 | $65.33 | 400 | — | — |
| 2023-02-16 | $30.50 | $65.35 | 2,500 | — | — |
| 2023-02-15 | $30.00 | $64.28 | 13,100 | — | — |
| 2023-02-14 | $30.94 | $66.30 | 0 | — | — |
| 2023-02-13 | $30.94 | $66.30 | 800 | — | — |
| 2023-02-10 | $31.00 | $66.43 | 0 | — | — |
| 2023-02-09 | $31.00 | $66.43 | 400 | — | — |
| 2023-02-08 | $31.00 | $66.43 | 500 | — | — |
| 2023-02-07 | $30.75 | $65.89 | 1,200 | — | — |
| 2023-02-06 | $30.50 | $65.35 | 0 | — | — |
| 2023-02-03 | $30.50 | $65.35 | 1,300 | — | — |
| 2023-02-02 | $30.00 | $64.28 | 0 | — | — |
| 2023-02-01 | $30.00 | $64.28 | 100 | — | — |
| 2023-01-31 | $29.00 | $62.14 | 500 | — | — |
| 2023-01-30 | $29.00 | $62.14 | 700 | — | — |
| 2023-01-27 | $28.80 | $61.71 | 600 | — | — |
| 2023-01-26 | $28.88 | $61.88 | 600 | — | — |
| 2023-01-25 | $28.88 | $61.88 | 1,200 | — | — |
| 2023-01-24 | $26.10 | $55.93 | 1,500 | — | — |
| 2023-01-23 | $26.15 | $56.03 | 2,500 | — | — |
| 2023-01-20 | $26.00 | $55.71 | 1,600 | — | — |
| 2023-01-19 | $26.00 | $55.71 | 700 | — | — |
| 2023-01-18 | $26.00 | $55.71 | 0 | — | — |
| 2023-01-17 | $26.00 | $55.71 | 500 | — | — |
| 2023-01-13 | $26.00 | $55.71 | 0 | — | — |
| 2023-01-12 | $26.00 | $55.71 | 200 | — | — |
| 2023-01-11 | $26.00 | $55.71 | 300 | — | — |
| 2023-01-10 | $26.18 | $56.10 | 0 | — | — |
| 2023-01-09 | $26.18 | $56.10 | 1,400 | — | — |
| 2023-01-06 | $26.10 | $55.93 | 1,000 | — | — |
| 2023-01-05 | $26.19 | $56.12 | 2,000 | — | — |
| 2023-01-04 | $26.19 | $56.12 | 1,300 | — | — |
| 2023-01-03 | $26.33 | $56.42 | 0 | — | — |