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
- 2003-10-07 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 | $24.49 | $28.57 | 18,000 | — | — |
| 2023-12-28 | $25.00 | $29.16 | 43,600 | — | — |
| 2023-12-27 | $25.00 | $29.16 | 70,900 | — | — |
| 2023-12-26 | $25.61 | $29.87 | 81,800 | — | — |
| 2023-12-22 | $25.00 | $29.16 | 30,800 | — | — |
| 2023-12-21 | $24.94 | $29.09 | 33,500 | — | — |
| 2023-12-20 | $24.73 | $28.85 | 69,400 | — | — |
| 2023-12-19 | $24.98 | $29.14 | 56,700 | — | — |
| 2023-12-18 | $24.54 | $28.62 | 42,000 | — | — |
| 2023-12-15 | $25.25 | $29.45 | 127,100 | — | — |
| 2023-12-14 | $24.90 | $29.04 | 43,500 | — | — |
| 2023-12-13 | $24.64 | $28.74 | 151,900 | — | — |
| 2023-12-12 | $23.06 | $26.90 | 22,900 | — | — |
| 2023-12-11 | $23.21 | $27.07 | 25,500 | — | — |
| 2023-12-08 | $22.98 | $26.80 | 74,700 | — | — |
| 2023-12-07 | $23.05 | $26.89 | 30,400 | — | — |
| 2023-12-06 | $22.50 | $26.25 | 25,500 | — | — |
| 2023-12-05 | $22.41 | $26.14 | 10,800 | — | — |
| 2023-12-04 | $22.98 | $26.80 | 14,900 | — | — |
| 2023-12-01 | $22.19 | $25.88 | 51,400 | — | — |
| 2023-11-30 | $21.37 | $24.93 | 103,000 | — | — |
| 2023-11-29 | $21.75 | $25.37 | 52,500 | — | — |
| 2023-11-28 | $21.36 | $24.92 | 13,400 | — | — |
| 2023-11-27 | $21.58 | $25.17 | 16,800 | — | — |
| 2023-11-24 | $21.96 | $25.62 | 11,900 | — | — |
| 2023-11-22 | $21.29 | $24.83 | 9,800 | — | — |
| 2023-11-21 | $21.26 | $24.80 | 15,800 | — | — |
| 2023-11-20 | $21.82 | $25.45 | 15,200 | — | — |
| 2023-11-17 | $22.16 | $25.85 | 27,900 | — | — |
| 2023-11-16 | $21.99 | $25.65 | 19,000 | — | — |
| 2023-11-15 | $22.02 | $25.69 | 23,200 | — | — |
| 2023-11-14 | $22.69 | $26.47 | 52,200 | — | — |
| 2023-11-13 | $21.16 | $24.68 | 10,600 | — | — |
| 2023-11-10 | $21.25 | $24.79 | 13,300 | — | — |
| 2023-11-09 | $21.14 | $24.57 | 12,500 | — | — |
| 2023-11-08 | $21.24 | $24.68 | 14,400 | — | — |
| 2023-11-07 | $21.45 | $24.93 | 14,100 | — | — |
| 2023-11-06 | $21.51 | $25.00 | 15,100 | — | — |
| 2023-11-03 | $21.80 | $25.33 | 23,700 | — | — |
| 2023-11-02 | $21.23 | $24.67 | 27,900 | — | — |
| 2023-11-01 | $20.81 | $24.18 | 18,700 | — | — |
| 2023-10-31 | $20.85 | $24.23 | 21,100 | — | — |
| 2023-10-30 | $20.78 | $24.15 | 19,800 | — | — |
| 2023-10-27 | $20.30 | $23.59 | 18,200 | — | — |
| 2023-10-26 | $20.64 | $23.98 | 43,400 | — | — |
| 2023-10-25 | $20.00 | $23.24 | 20,900 | — | — |
| 2023-10-24 | $20.15 | $23.41 | 44,500 | — | — |
| 2023-10-23 | $20.35 | $23.65 | 15,000 | — | — |
| 2023-10-20 | $20.60 | $23.94 | 20,900 | — | — |
| 2023-10-19 | $20.94 | $24.33 | 20,900 | — | — |
| 2023-10-18 | $21.19 | $24.62 | 12,800 | — | — |
| 2023-10-17 | $21.71 | $25.23 | 24,500 | — | — |
| 2023-10-16 | $21.06 | $24.47 | 17,500 | — | — |
| 2023-10-13 | $20.75 | $24.11 | 19,100 | — | — |
| 2023-10-12 | $21.14 | $24.57 | 25,000 | — | — |
| 2023-10-11 | $21.26 | $24.70 | 20,500 | — | — |
| 2023-10-10 | $21.27 | $24.72 | 16,000 | — | — |
| 2023-10-09 | $21.07 | $24.48 | 16,500 | — | — |
| 2023-10-06 | $21.32 | $24.77 | 16,200 | — | — |
| 2023-10-05 | $21.39 | $24.86 | 34,500 | — | — |
| 2023-10-04 | $21.15 | $24.58 | 22,600 | — | — |
| 2023-10-03 | $20.73 | $24.09 | 17,500 | — | — |
| 2023-10-02 | $21.12 | $24.54 | 20,300 | — | — |
| 2023-09-29 | $21.37 | $24.83 | 30,700 | — | — |
| 2023-09-28 | $21.56 | $25.05 | 18,000 | — | — |
| 2023-09-27 | $21.61 | $25.11 | 19,700 | — | — |
| 2023-09-26 | $22.02 | $25.59 | 43,000 | — | — |
| 2023-09-25 | $22.10 | $25.68 | 14,100 | — | — |
| 2023-09-22 | $21.93 | $25.48 | 30,100 | — | — |
| 2023-09-21 | $22.10 | $25.68 | 35,800 | — | — |
| 2023-09-20 | $22.52 | $26.17 | 19,600 | — | — |
| 2023-09-19 | $22.39 | $26.02 | 28,200 | — | — |
| 2023-09-18 | $22.48 | $26.12 | 19,600 | — | — |
| 2023-09-15 | $22.54 | $26.19 | 110,800 | — | — |
| 2023-09-14 | $22.20 | $25.80 | 24,900 | — | — |
| 2023-09-13 | $21.96 | $25.52 | 33,900 | — | — |
| 2023-09-12 | $22.22 | $25.82 | 21,800 | — | — |
| 2023-09-11 | $22.26 | $25.87 | 19,200 | — | — |
| 2023-09-08 | $22.31 | $25.92 | 27,600 | — | — |
| 2023-09-07 | $22.51 | $26.16 | 60,800 | — | — |
| 2023-09-06 | $22.35 | $25.97 | 20,400 | — | — |
| 2023-09-05 | $22.90 | $26.61 | 17,300 | — | — |
| 2023-09-01 | $23.06 | $26.80 | 24,400 | — | — |
| 2023-08-31 | $22.77 | $26.46 | 28,800 | — | — |
| 2023-08-30 | $22.96 | $26.68 | 53,700 | — | — |
| 2023-08-29 | $23.00 | $26.73 | 17,400 | — | — |
| 2023-08-28 | $22.86 | $26.56 | 13,300 | — | — |
| 2023-08-25 | $23.00 | $26.73 | 20,800 | — | — |
| 2023-08-24 | $22.98 | $26.70 | 18,000 | — | — |
| 2023-08-23 | $23.06 | $26.80 | 17,000 | — | — |
| 2023-08-22 | $22.66 | $26.33 | 10,700 | — | — |
| 2023-08-21 | $23.14 | $26.89 | 10,400 | — | — |
| 2023-08-18 | $23.29 | $27.06 | 15,200 | — | — |
| 2023-08-17 | $23.34 | $27.12 | 17,700 | — | — |
| 2023-08-16 | $23.30 | $27.08 | 25,300 | — | — |
| 2023-08-15 | $23.74 | $27.59 | 13,200 | — | — |
| 2023-08-14 | $24.49 | $28.46 | 32,700 | — | — |
| 2023-08-11 | $24.59 | $28.57 | 13,500 | — | — |
| 2023-08-10 | $24.48 | $28.45 | 9,600 | — | — |
| 2023-08-09 | $24.87 | $28.81 | 15,300 | — | — |
| 2023-08-08 | $25.16 | $29.14 | 26,300 | — | — |
| 2023-08-07 | $25.29 | $29.29 | 20,300 | — | — |
| 2023-08-04 | $24.92 | $28.86 | 19,400 | — | — |
| 2023-08-03 | $25.21 | $29.20 | 29,000 | — | — |
| 2023-08-02 | $25.18 | $29.17 | 53,200 | — | — |
| 2023-08-01 | $25.18 | $29.17 | 57,000 | — | — |
| 2023-07-31 | $25.12 | $29.10 | 56,000 | — | — |
| 2023-07-28 | $24.45 | $28.32 | 30,100 | — | — |
| 2023-07-27 | $24.41 | $28.27 | 29,200 | — | — |
| 2023-07-26 | $24.56 | $28.45 | 30,400 | — | — |
| 2023-07-25 | $24.14 | $27.96 | 39,900 | — | — |
| 2023-07-24 | $24.65 | $28.55 | 35,900 | — | — |
| 2023-07-21 | $24.57 | $28.46 | 32,400 | — | — |
| 2023-07-20 | $24.57 | $28.46 | 21,300 | — | — |
| 2023-07-19 | $24.45 | $28.32 | 24,400 | — | — |
| 2023-07-18 | $23.97 | $27.76 | 110,200 | — | — |
| 2023-07-17 | $22.41 | $25.96 | 22,800 | — | — |
| 2023-07-14 | $22.37 | $25.91 | 16,700 | — | — |
| 2023-07-13 | $22.41 | $25.96 | 10,600 | — | — |
| 2023-07-12 | $22.18 | $25.69 | 13,000 | — | — |
| 2023-07-11 | $22.13 | $25.63 | 27,600 | — | — |
| 2023-07-10 | $21.53 | $24.94 | 22,800 | — | — |
| 2023-07-07 | $21.43 | $24.82 | 56,600 | — | — |
| 2023-07-06 | $21.10 | $24.44 | 24,100 | — | — |
| 2023-07-05 | $21.64 | $25.07 | 24,600 | — | — |
| 2023-07-03 | $21.72 | $25.16 | 5,200 | — | — |
| 2023-06-30 | $21.51 | $24.91 | 27,400 | — | — |
| 2023-06-29 | $21.51 | $24.91 | 20,400 | — | — |
| 2023-06-28 | $21.46 | $24.86 | 22,700 | — | — |
| 2023-06-27 | $21.58 | $25.00 | 16,900 | — | — |
| 2023-06-26 | $21.43 | $24.82 | 18,800 | — | — |
| 2023-06-23 | $21.26 | $24.63 | 144,900 | — | — |
| 2023-06-22 | $21.82 | $25.27 | 26,500 | — | — |
| 2023-06-21 | $22.55 | $26.12 | 53,500 | — | — |
| 2023-06-20 | $22.66 | $26.25 | 27,500 | — | — |
| 2023-06-16 | $23.09 | $26.74 | 56,100 | — | — |
| 2023-06-15 | $23.52 | $27.24 | 28,900 | — | — |
| 2023-06-14 | $23.10 | $26.76 | 39,100 | — | — |
| 2023-06-13 | $23.38 | $27.08 | 37,900 | — | — |
| 2023-06-12 | $22.77 | $26.37 | 37,700 | — | — |
| 2023-06-09 | $22.83 | $26.44 | 13,200 | — | — |
| 2023-06-08 | $23.14 | $26.80 | 37,600 | — | — |
| 2023-06-07 | $23.80 | $27.57 | 45,200 | — | — |
| 2023-06-06 | $22.68 | $26.27 | 32,400 | — | — |
| 2023-06-05 | $21.45 | $24.85 | 24,300 | — | — |
| 2023-06-02 | $22.17 | $25.68 | 62,100 | — | — |
| 2023-06-01 | $21.19 | $24.54 | 28,600 | — | — |
| 2023-05-31 | $21.10 | $24.44 | 43,100 | — | — |
| 2023-05-30 | $21.98 | $25.46 | 19,400 | — | — |
| 2023-05-26 | $22.18 | $25.69 | 18,300 | — | — |
| 2023-05-25 | $21.66 | $25.09 | 10,700 | — | — |
| 2023-05-24 | $21.82 | $25.27 | 26,300 | — | — |
| 2023-05-23 | $22.36 | $25.90 | 21,100 | — | — |
| 2023-05-22 | $21.91 | $25.38 | 25,300 | — | — |
| 2023-05-19 | $21.80 | $25.25 | 17,700 | — | — |
| 2023-05-18 | $22.01 | $25.49 | 20,300 | — | — |
| 2023-05-17 | $21.64 | $25.07 | 23,800 | — | — |
| 2023-05-16 | $20.16 | $23.35 | 16,800 | — | — |
| 2023-05-15 | $20.08 | $23.26 | 9,600 | — | — |
| 2023-05-12 | $19.95 | $23.11 | 28,000 | — | — |
| 2023-05-11 | $20.01 | $23.18 | 21,900 | — | — |
| 2023-05-10 | $20.56 | $23.72 | 23,700 | — | — |
| 2023-05-09 | $20.40 | $23.54 | 23,900 | — | — |
| 2023-05-08 | $20.40 | $23.54 | 26,200 | — | — |
| 2023-05-05 | $20.68 | $23.86 | 28,700 | — | — |
| 2023-05-04 | $19.98 | $23.05 | 56,500 | — | — |
| 2023-05-03 | $19.95 | $23.02 | 46,900 | — | — |
| 2023-05-02 | $19.94 | $23.01 | 48,200 | — | — |
| 2023-05-01 | $20.94 | $24.16 | 60,800 | — | — |
| 2023-04-28 | $21.54 | $24.85 | 29,700 | — | — |
| 2023-04-27 | $21.62 | $24.94 | 19,600 | — | — |
| 2023-04-26 | $21.65 | $24.98 | 27,000 | — | — |
| 2023-04-25 | $21.75 | $25.09 | 48,800 | — | — |
| 2023-04-24 | $21.69 | $25.03 | 21,400 | — | — |
| 2023-04-21 | $21.90 | $25.27 | 44,600 | — | — |
| 2023-04-20 | $22.31 | $25.74 | 27,000 | — | — |
| 2023-04-19 | $22.43 | $25.88 | 28,000 | — | — |
| 2023-04-18 | $22.10 | $25.50 | 53,400 | — | — |
| 2023-04-17 | $22.60 | $26.08 | 26,400 | — | — |
| 2023-04-14 | $22.43 | $25.88 | 22,800 | — | — |
| 2023-04-13 | $22.66 | $26.14 | 16,700 | — | — |
| 2023-04-12 | $22.45 | $25.90 | 24,800 | — | — |
| 2023-04-11 | $22.38 | $25.82 | 45,700 | — | — |
| 2023-04-10 | $22.59 | $26.06 | 77,000 | — | — |
| 2023-04-06 | $22.76 | $26.26 | 21,900 | — | — |
| 2023-04-05 | $22.77 | $26.27 | 29,200 | — | — |
| 2023-04-04 | $22.80 | $26.31 | 42,200 | — | — |
| 2023-04-03 | $23.47 | $27.08 | 78,100 | — | — |
| 2023-03-31 | $23.14 | $26.70 | 104,400 | — | — |
| 2023-03-30 | $22.72 | $26.21 | 78,800 | — | — |
| 2023-03-29 | $23.33 | $26.92 | 53,500 | — | — |
| 2023-03-28 | $23.26 | $26.84 | 33,800 | — | — |
| 2023-03-27 | $23.39 | $26.99 | 48,200 | — | — |
| 2023-03-24 | $23.21 | $26.78 | 51,500 | — | — |
| 2023-03-23 | $22.67 | $26.16 | 102,500 | — | — |
| 2023-03-22 | $22.62 | $26.10 | 58,100 | — | — |
| 2023-03-21 | $23.54 | $27.16 | 76,800 | — | — |
| 2023-03-20 | $22.80 | $26.31 | 43,800 | — | — |
| 2023-03-17 | $22.52 | $25.98 | 172,400 | — | — |
| 2023-03-16 | $23.63 | $27.26 | 54,900 | — | — |
| 2023-03-15 | $22.82 | $26.33 | 95,100 | — | — |
| 2023-03-14 | $22.25 | $25.67 | 92,100 | — | — |
| 2023-03-13 | $21.93 | $25.30 | 191,800 | — | — |
| 2023-03-10 | $24.35 | $28.09 | 89,000 | — | — |
| 2023-03-09 | $25.00 | $28.84 | 88,900 | — | — |
| 2023-03-08 | $26.37 | $30.43 | 26,900 | — | — |
| 2023-03-07 | $26.49 | $30.56 | 47,500 | — | — |
| 2023-03-06 | $26.92 | $31.06 | 77,400 | — | — |
| 2023-03-03 | $27.09 | $31.26 | 30,700 | — | — |
| 2023-03-02 | $27.09 | $31.26 | 101,800 | — | — |
| 2023-03-01 | $27.13 | $31.30 | 23,400 | — | — |
| 2023-02-28 | $27.30 | $31.50 | 28,400 | — | — |
| 2023-02-27 | $27.18 | $31.36 | 15,000 | — | — |
| 2023-02-24 | $27.21 | $31.39 | 27,100 | — | — |
| 2023-02-23 | $27.23 | $31.42 | 13,900 | — | — |
| 2023-02-22 | $27.19 | $31.37 | 35,200 | — | — |
| 2023-02-21 | $27.30 | $31.50 | 18,100 | — | — |
| 2023-02-17 | $27.68 | $31.94 | 22,100 | — | — |
| 2023-02-16 | $27.51 | $31.74 | 28,500 | — | — |
| 2023-02-15 | $27.73 | $31.99 | 22,300 | — | — |
| 2023-02-14 | $27.36 | $31.57 | 21,900 | — | — |
| 2023-02-13 | $27.63 | $31.88 | 14,000 | — | — |
| 2023-02-10 | $27.32 | $31.52 | 21,600 | — | — |
| 2023-02-09 | $27.11 | $31.28 | 28,000 | — | — |
| 2023-02-08 | $27.17 | $31.26 | 21,200 | — | — |
| 2023-02-07 | $27.79 | $31.97 | 24,300 | — | — |
| 2023-02-06 | $27.75 | $31.92 | 26,000 | — | — |
| 2023-02-03 | $28.17 | $32.41 | 36,500 | — | — |
| 2023-02-02 | $27.61 | $31.76 | 38,800 | — | — |
| 2023-02-01 | $27.20 | $31.29 | 32,800 | — | — |
| 2023-01-31 | $26.97 | $31.03 | 47,300 | — | — |
| 2023-01-30 | $26.64 | $30.65 | 19,500 | — | — |
| 2023-01-27 | $26.41 | $30.38 | 13,700 | — | — |
| 2023-01-26 | $26.42 | $30.39 | 22,600 | — | — |
| 2023-01-25 | $26.53 | $30.52 | 82,500 | — | — |
| 2023-01-24 | $27.34 | $31.45 | 68,300 | — | — |
| 2023-01-23 | $27.12 | $31.20 | 14,300 | — | — |
| 2023-01-20 | $27.21 | $31.30 | 26,300 | — | — |
| 2023-01-19 | $26.74 | $30.76 | 72,400 | — | — |
| 2023-01-18 | $26.94 | $30.99 | 38,800 | — | — |
| 2023-01-17 | $27.17 | $31.26 | 6,900 | — | — |
| 2023-01-13 | $27.45 | $31.58 | 14,900 | — | — |
| 2023-01-12 | $27.48 | $31.61 | 17,700 | — | — |
| 2023-01-11 | $27.24 | $31.34 | 14,200 | — | — |
| 2023-01-10 | $27.26 | $31.36 | 26,000 | — | — |
| 2023-01-09 | $26.98 | $31.04 | 27,300 | — | — |
| 2023-01-06 | $27.42 | $31.54 | 16,900 | — | — |
| 2023-01-05 | $26.67 | $30.68 | 25,200 | — | — |
| 2023-01-04 | $27.24 | $31.34 | 23,900 | — | — |
| 2023-01-03 | $27.40 | $31.52 | 25,300 | — | — |