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
- 2017-06-07 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 | $25.54 | $25.54 | 70,200 | — | — |
| 2023-12-28 | $24.94 | $24.94 | 35,000 | — | — |
| 2023-12-27 | $25.53 | $25.53 | 80,300 | — | — |
| 2023-12-26 | $24.27 | $24.27 | 35,100 | — | — |
| 2023-12-22 | $24.28 | $24.28 | 29,500 | — | — |
| 2023-12-21 | $24.67 | $24.67 | 59,900 | — | — |
| 2023-12-20 | $25.69 | $25.69 | 46,000 | — | — |
| 2023-12-19 | $25.72 | $25.72 | 90,800 | — | — |
| 2023-12-18 | $24.59 | $24.59 | 58,200 | — | — |
| 2023-12-15 | $25.59 | $25.59 | 123,100 | — | — |
| 2023-12-14 | $25.50 | $25.50 | 50,000 | — | — |
| 2023-12-13 | $25.57 | $25.57 | 54,600 | — | — |
| 2023-12-12 | $24.88 | $24.88 | 40,500 | — | — |
| 2023-12-11 | $24.50 | $24.50 | 52,000 | — | — |
| 2023-12-08 | $24.58 | $24.58 | 40,800 | — | — |
| 2023-12-07 | $23.95 | $23.95 | 15,600 | — | — |
| 2023-12-06 | $23.99 | $23.99 | 26,600 | — | — |
| 2023-12-05 | $23.63 | $23.63 | 25,600 | — | — |
| 2023-12-04 | $24.16 | $24.16 | 45,400 | — | — |
| 2023-12-01 | $22.72 | $22.72 | 35,100 | — | — |
| 2023-11-30 | $22.26 | $22.26 | 215,700 | — | — |
| 2023-11-29 | $22.73 | $22.73 | 15,600 | — | — |
| 2023-11-28 | $22.44 | $22.44 | 21,000 | — | — |
| 2023-11-27 | $22.43 | $22.43 | 28,200 | — | — |
| 2023-11-24 | $22.32 | $22.32 | 9,400 | — | — |
| 2023-11-22 | $22.85 | $22.85 | 35,000 | — | — |
| 2023-11-21 | $23.96 | $23.96 | 26,800 | — | — |
| 2023-11-20 | $24.15 | $24.15 | 27,700 | — | — |
| 2023-11-17 | $23.77 | $23.77 | 87,300 | — | — |
| 2023-11-16 | $24.15 | $24.15 | 101,300 | — | — |
| 2023-11-15 | $23.63 | $23.63 | 73,600 | — | — |
| 2023-11-14 | $22.46 | $22.46 | 44,000 | — | — |
| 2023-11-13 | $20.57 | $20.57 | 36,500 | — | — |
| 2023-11-10 | $20.75 | $20.75 | 76,300 | — | — |
| 2023-11-09 | $18.74 | $18.74 | 37,800 | — | — |
| 2023-11-08 | $18.56 | $18.56 | 48,300 | — | — |
| 2023-11-07 | $17.08 | $17.08 | 33,300 | — | — |
| 2023-11-06 | $16.02 | $16.02 | 18,800 | — | — |
| 2023-11-03 | $16.22 | $16.22 | 80,600 | — | — |
| 2023-11-02 | $15.29 | $15.29 | 21,400 | — | — |
| 2023-11-01 | $15.35 | $15.35 | 22,800 | — | — |
| 2023-10-31 | $15.09 | $15.09 | 30,700 | — | — |
| 2023-10-30 | $15.36 | $15.36 | 9,400 | — | — |
| 2023-10-27 | $14.79 | $14.79 | 18,300 | — | — |
| 2023-10-26 | $14.92 | $14.92 | 17,300 | — | — |
| 2023-10-25 | $15.86 | $15.86 | 47,100 | — | — |
| 2023-10-24 | $15.30 | $15.30 | 32,600 | — | — |
| 2023-10-23 | $14.55 | $14.55 | 20,300 | — | — |
| 2023-10-20 | $15.14 | $15.14 | 22,800 | — | — |
| 2023-10-19 | $15.32 | $15.32 | 28,300 | — | — |
| 2023-10-18 | $15.47 | $15.47 | 21,100 | — | — |
| 2023-10-17 | $16.07 | $16.07 | 22,700 | — | — |
| 2023-10-16 | $15.73 | $15.73 | 16,900 | — | — |
| 2023-10-13 | $15.46 | $15.46 | 24,600 | — | — |
| 2023-10-12 | $16.18 | $16.18 | 17,500 | — | — |
| 2023-10-11 | $16.41 | $16.41 | 32,000 | — | — |
| 2023-10-10 | $17.38 | $17.38 | 37,200 | — | — |
| 2023-10-09 | $17.14 | $17.14 | 14,300 | — | — |
| 2023-10-06 | $17.74 | $17.74 | 21,500 | — | — |
| 2023-10-05 | $17.64 | $17.64 | 19,700 | — | — |
| 2023-10-04 | $17.82 | $17.82 | 27,100 | — | — |
| 2023-10-03 | $17.34 | $17.34 | 23,500 | — | — |
| 2023-10-02 | $17.48 | $17.48 | 24,400 | — | — |
| 2023-09-29 | $17.90 | $17.90 | 34,800 | — | — |
| 2023-09-28 | $17.83 | $17.83 | 18,000 | — | — |
| 2023-09-27 | $17.36 | $17.36 | 18,100 | — | — |
| 2023-09-26 | $17.51 | $17.51 | 22,400 | — | — |
| 2023-09-25 | $18.03 | $18.03 | 37,300 | — | — |
| 2023-09-22 | $18.35 | $18.35 | 19,700 | — | — |
| 2023-09-21 | $18.99 | $18.99 | 20,000 | — | — |
| 2023-09-20 | $19.53 | $19.53 | 21,300 | — | — |
| 2023-09-19 | $19.97 | $19.97 | 19,300 | — | — |
| 2023-09-18 | $20.20 | $20.20 | 23,700 | — | — |
| 2023-09-15 | $20.43 | $20.43 | 101,000 | — | — |
| 2023-09-14 | $21.02 | $21.02 | 45,500 | — | — |
| 2023-09-13 | $20.12 | $20.12 | 61,700 | — | — |
| 2023-09-12 | $20.45 | $20.45 | 35,100 | — | — |
| 2023-09-11 | $21.65 | $21.65 | 40,400 | — | — |
| 2023-09-08 | $21.27 | $21.27 | 38,800 | — | — |
| 2023-09-07 | $21.98 | $21.98 | 44,900 | — | — |
| 2023-09-06 | $21.45 | $21.45 | 20,700 | — | — |
| 2023-09-05 | $21.81 | $21.81 | 39,400 | — | — |
| 2023-09-01 | $21.90 | $21.90 | 38,300 | — | — |
| 2023-08-31 | $21.46 | $21.46 | 59,500 | — | — |
| 2023-08-30 | $20.31 | $20.31 | 69,000 | — | — |
| 2023-08-29 | $20.16 | $20.16 | 24,600 | — | — |
| 2023-08-28 | $20.35 | $20.35 | 61,800 | — | — |
| 2023-08-25 | $20.21 | $20.21 | 49,100 | — | — |
| 2023-08-24 | $20.04 | $20.04 | 86,400 | — | — |
| 2023-08-23 | $19.39 | $19.39 | 52,400 | — | — |
| 2023-08-22 | $20.54 | $20.54 | 32,200 | — | — |
| 2023-08-21 | $20.45 | $20.45 | 31,900 | — | — |
| 2023-08-18 | $20.36 | $20.36 | 28,100 | — | — |
| 2023-08-17 | $20.28 | $20.28 | 34,300 | — | — |
| 2023-08-16 | $21.45 | $21.45 | 50,900 | — | — |
| 2023-08-15 | $22.04 | $22.04 | 45,400 | — | — |
| 2023-08-14 | $22.05 | $22.05 | 93,300 | — | — |
| 2023-08-11 | $20.09 | $20.09 | 116,800 | — | — |
| 2023-08-10 | $18.39 | $18.39 | 65,900 | — | — |
| 2023-08-09 | $17.89 | $17.89 | 155,300 | — | — |
| 2023-08-08 | $22.32 | $22.32 | 27,900 | — | — |
| 2023-08-07 | $22.31 | $22.31 | 28,000 | — | — |
| 2023-08-04 | $22.59 | $22.59 | 31,100 | — | — |
| 2023-08-03 | $22.31 | $22.31 | 16,000 | — | — |
| 2023-08-02 | $22.33 | $22.33 | 31,000 | — | — |
| 2023-08-01 | $22.43 | $22.43 | 18,200 | — | — |
| 2023-07-31 | $22.72 | $22.72 | 20,800 | — | — |
| 2023-07-28 | $22.33 | $22.33 | 21,000 | — | — |
| 2023-07-27 | $22.59 | $22.59 | 31,100 | — | — |
| 2023-07-26 | $23.38 | $23.38 | 22,300 | — | — |
| 2023-07-25 | $22.86 | $22.86 | 42,700 | — | — |
| 2023-07-24 | $22.85 | $22.85 | 24,200 | — | — |
| 2023-07-21 | $22.86 | $22.86 | 40,600 | — | — |
| 2023-07-20 | $22.39 | $22.39 | 43,500 | — | — |
| 2023-07-19 | $23.91 | $23.91 | 63,100 | — | — |
| 2023-07-18 | $22.97 | $22.97 | 52,600 | — | — |
| 2023-07-17 | $23.10 | $23.10 | 63,700 | — | — |
| 2023-07-14 | $23.84 | $23.84 | 86,400 | — | — |
| 2023-07-13 | $24.20 | $24.20 | 45,700 | — | — |
| 2023-07-12 | $24.25 | $24.25 | 60,000 | — | — |
| 2023-07-11 | $23.76 | $23.76 | 52,700 | — | — |
| 2023-07-10 | $23.33 | $23.33 | 48,100 | — | — |
| 2023-07-07 | $22.03 | $22.03 | 64,500 | — | — |
| 2023-07-06 | $21.60 | $21.60 | 98,700 | — | — |
| 2023-07-05 | $20.99 | $20.99 | 71,800 | — | — |
| 2023-07-03 | $21.59 | $21.59 | 45,300 | — | — |
| 2023-06-30 | $21.86 | $21.86 | 49,700 | — | — |
| 2023-06-29 | $22.33 | $22.33 | 43,000 | — | — |
| 2023-06-28 | $22.93 | $22.93 | 59,900 | — | — |
| 2023-06-27 | $21.67 | $21.67 | 50,200 | — | — |
| 2023-06-26 | $21.70 | $21.70 | 41,000 | — | — |
| 2023-06-23 | $22.07 | $22.07 | 80,900 | — | — |
| 2023-06-22 | $22.60 | $22.60 | 45,500 | — | — |
| 2023-06-21 | $21.90 | $21.90 | 39,300 | — | — |
| 2023-06-20 | $21.90 | $21.90 | 52,400 | — | — |
| 2023-06-16 | $21.58 | $21.58 | 77,300 | — | — |
| 2023-06-15 | $21.20 | $21.20 | 66,700 | — | — |
| 2023-06-14 | $21.30 | $21.30 | 71,000 | — | — |
| 2023-06-13 | $22.15 | $22.15 | 170,500 | — | — |
| 2023-06-12 | $22.61 | $22.61 | 80,000 | — | — |
| 2023-06-09 | $22.70 | $22.70 | 83,700 | — | — |
| 2023-06-08 | $23.70 | $23.70 | 216,700 | — | — |
| 2023-06-07 | $23.98 | $23.98 | 62,000 | — | — |
| 2023-06-06 | $24.61 | $24.61 | 56,800 | — | — |
| 2023-06-05 | $24.33 | $24.33 | 55,900 | — | — |
| 2023-06-02 | $24.80 | $24.80 | 87,700 | — | — |
| 2023-06-01 | $24.85 | $24.85 | 63,700 | — | — |
| 2023-05-31 | $25.49 | $25.49 | 96,800 | — | — |
| 2023-05-30 | $26.16 | $26.16 | 132,500 | — | — |
| 2023-05-26 | $27.44 | $27.44 | 56,600 | — | — |
| 2023-05-25 | $26.26 | $26.26 | 68,900 | — | — |
| 2023-05-24 | $26.77 | $26.77 | 58,400 | — | — |
| 2023-05-23 | $26.39 | $26.39 | 93,900 | — | — |
| 2023-05-22 | $26.10 | $26.10 | 42,900 | — | — |
| 2023-05-19 | $25.88 | $25.88 | 72,500 | — | — |
| 2023-05-18 | $25.52 | $25.52 | 85,000 | — | — |
| 2023-05-17 | $23.98 | $23.98 | 85,300 | — | — |
| 2023-05-16 | $22.55 | $22.55 | 85,400 | — | — |
| 2023-05-15 | $22.59 | $22.59 | 104,300 | — | — |
| 2023-05-12 | $21.82 | $21.82 | 163,500 | — | — |
| 2023-05-11 | $22.53 | $22.53 | 127,100 | — | — |
| 2023-05-10 | $23.67 | $23.67 | 302,800 | — | — |
| 2023-05-09 | $30.16 | $30.16 | 66,800 | — | — |
| 2023-05-08 | $30.28 | $30.28 | 53,900 | — | — |
| 2023-05-05 | $30.53 | $30.53 | 43,300 | — | — |
| 2023-05-04 | $31.22 | $31.22 | 52,200 | — | — |
| 2023-05-03 | $31.60 | $31.60 | 70,300 | — | — |
| 2023-05-02 | $31.30 | $31.30 | 59,200 | — | — |
| 2023-05-01 | $30.45 | $30.45 | 62,600 | — | — |
| 2023-04-28 | $29.75 | $29.75 | 58,500 | — | — |
| 2023-04-27 | $29.53 | $29.53 | 56,600 | — | — |
| 2023-04-26 | $29.11 | $29.11 | 63,200 | — | — |
| 2023-04-25 | $28.09 | $28.09 | 37,800 | — | — |
| 2023-04-24 | $28.23 | $28.23 | 39,100 | — | — |
| 2023-04-21 | $28.54 | $28.54 | 43,200 | — | — |
| 2023-04-20 | $28.34 | $28.34 | 38,800 | — | — |
| 2023-04-19 | $28.30 | $28.30 | 64,100 | — | — |
| 2023-04-18 | $27.94 | $27.94 | 64,300 | — | — |
| 2023-04-17 | $27.80 | $27.80 | 48,200 | — | — |
| 2023-04-14 | $27.93 | $27.93 | 75,200 | — | — |
| 2023-04-13 | $28.47 | $28.47 | 56,700 | — | — |
| 2023-04-12 | $28.08 | $28.08 | 113,100 | — | — |
| 2023-04-11 | $27.79 | $27.79 | 147,200 | — | — |
| 2023-04-10 | $27.12 | $27.12 | 153,800 | — | — |
| 2023-04-06 | $25.95 | $25.95 | 541,300 | — | — |
| 2023-04-05 | $29.41 | $29.41 | 575,800 | — | — |
| 2023-04-04 | $37.89 | $37.89 | 65,900 | — | — |
| 2023-04-03 | $38.96 | $38.96 | 45,900 | — | — |
| 2023-03-31 | $39.32 | $39.32 | 48,200 | — | — |
| 2023-03-30 | $38.17 | $38.17 | 40,500 | — | — |
| 2023-03-29 | $37.96 | $37.96 | 15,900 | — | — |
| 2023-03-28 | $37.33 | $37.33 | 18,600 | — | — |
| 2023-03-27 | $38.05 | $38.05 | 33,200 | — | — |
| 2023-03-24 | $37.78 | $37.78 | 36,900 | — | — |
| 2023-03-23 | $38.00 | $38.00 | 28,500 | — | — |
| 2023-03-22 | $37.80 | $37.80 | 55,500 | — | — |
| 2023-03-21 | $37.95 | $37.95 | 47,000 | — | — |
| 2023-03-20 | $37.03 | $37.03 | 56,900 | — | — |
| 2023-03-17 | $36.45 | $36.45 | 59,900 | — | — |
| 2023-03-16 | $36.94 | $36.94 | 38,000 | — | — |
| 2023-03-15 | $35.32 | $35.32 | 27,900 | — | — |
| 2023-03-14 | $36.72 | $36.72 | 46,400 | — | — |
| 2023-03-13 | $35.61 | $35.61 | 26,400 | — | — |
| 2023-03-10 | $34.75 | $34.75 | 38,500 | — | — |
| 2023-03-09 | $35.19 | $35.19 | 33,500 | — | — |
| 2023-03-08 | $36.54 | $36.54 | 61,800 | — | — |
| 2023-03-07 | $36.45 | $36.45 | 56,400 | — | — |
| 2023-03-06 | $36.28 | $36.28 | 21,700 | — | — |
| 2023-03-03 | $36.41 | $36.41 | 33,500 | — | — |
| 2023-03-02 | $35.57 | $35.57 | 18,600 | — | — |
| 2023-03-01 | $35.90 | $35.90 | 22,500 | — | — |
| 2023-02-28 | $34.10 | $34.10 | 65,800 | — | — |
| 2023-02-27 | $32.89 | $32.89 | 28,300 | — | — |
| 2023-02-24 | $33.41 | $33.41 | 28,700 | — | — |
| 2023-02-23 | $33.84 | $33.84 | 58,200 | — | — |
| 2023-02-22 | $35.47 | $35.47 | 57,000 | — | — |
| 2023-02-21 | $35.77 | $35.77 | 21,200 | — | — |
| 2023-02-17 | $37.32 | $37.32 | 25,900 | — | — |
| 2023-02-16 | $36.30 | $36.30 | 17,100 | — | — |
| 2023-02-15 | $37.00 | $37.00 | 22,000 | — | — |
| 2023-02-14 | $36.26 | $36.26 | 35,300 | — | — |
| 2023-02-13 | $36.82 | $36.82 | 21,500 | — | — |
| 2023-02-10 | $36.06 | $36.06 | 30,100 | — | — |
| 2023-02-09 | $36.15 | $36.15 | 17,500 | — | — |
| 2023-02-08 | $35.51 | $35.51 | 13,300 | — | — |
| 2023-02-07 | $37.08 | $37.08 | 29,700 | — | — |
| 2023-02-06 | $37.52 | $37.52 | 28,100 | — | — |
| 2023-02-03 | $37.83 | $37.83 | 37,300 | — | — |
| 2023-02-02 | $37.87 | $37.87 | 36,700 | — | — |
| 2023-02-01 | $38.27 | $38.27 | 30,800 | — | — |
| 2023-01-31 | $38.55 | $38.55 | 34,200 | — | — |
| 2023-01-30 | $36.31 | $36.31 | 24,700 | — | — |
| 2023-01-27 | $36.05 | $36.05 | 15,300 | — | — |
| 2023-01-26 | $36.60 | $36.60 | 32,300 | — | — |
| 2023-01-25 | $36.99 | $36.99 | 11,800 | — | — |
| 2023-01-24 | $36.01 | $36.01 | 10,700 | — | — |
| 2023-01-23 | $36.03 | $36.03 | 20,800 | — | — |
| 2023-01-20 | $36.30 | $36.30 | 19,600 | — | — |
| 2023-01-19 | $35.54 | $35.54 | 9,700 | — | — |
| 2023-01-18 | $35.37 | $35.37 | 16,100 | — | — |
| 2023-01-17 | $35.11 | $35.11 | 34,000 | — | — |
| 2023-01-13 | $35.14 | $35.14 | 16,300 | — | — |
| 2023-01-12 | $34.75 | $34.75 | 18,900 | — | — |
| 2023-01-11 | $33.69 | $33.69 | 7,400 | — | — |
| 2023-01-10 | $33.73 | $33.73 | 18,800 | — | — |
| 2023-01-09 | $32.98 | $32.98 | 12,700 | — | — |
| 2023-01-06 | $33.18 | $33.18 | 9,000 | — | — |
| 2023-01-05 | $33.01 | $33.01 | 7,700 | — | — |
| 2023-01-04 | $34.23 | $34.23 | 21,700 | — | — |
| 2023-01-03 | $34.65 | $34.65 | 25,400 | — | — |