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
- 1995-02-23 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 | $25.34 | $31.52 | 10,700 | — | — |
| 2023-12-28 | $25.66 | $31.92 | 16,000 | — | — |
| 2023-12-27 | $26.00 | $32.35 | 22,000 | — | — |
| 2023-12-26 | $28.50 | $35.46 | 19,000 | — | — |
| 2023-12-22 | $28.80 | $35.83 | 28,300 | — | — |
| 2023-12-21 | $25.81 | $32.11 | 17,400 | — | — |
| 2023-12-20 | $24.99 | $31.09 | 34,400 | — | — |
| 2023-12-19 | $22.85 | $28.43 | 6,200 | — | — |
| 2023-12-18 | $22.24 | $27.67 | 6,400 | — | — |
| 2023-12-15 | $22.45 | $27.93 | 10,000 | — | — |
| 2023-12-14 | $21.84 | $27.17 | 9,400 | — | — |
| 2023-12-13 | $22.05 | $27.43 | 9,200 | — | — |
| 2023-12-12 | $21.58 | $26.85 | 8,300 | — | — |
| 2023-12-11 | $20.95 | $26.06 | 10,000 | — | — |
| 2023-12-08 | $21.11 | $26.26 | 12,300 | — | — |
| 2023-12-07 | $21.70 | $27.00 | 6,500 | — | — |
| 2023-12-06 | $22.02 | $27.39 | 8,300 | — | — |
| 2023-12-05 | $21.71 | $27.01 | 9,500 | — | — |
| 2023-12-04 | $22.06 | $27.44 | 16,800 | — | — |
| 2023-12-01 | $21.58 | $26.85 | 15,200 | — | — |
| 2023-11-30 | $21.33 | $26.54 | 24,200 | — | — |
| 2023-11-29 | $22.27 | $27.71 | 12,300 | — | — |
| 2023-11-28 | $22.66 | $28.19 | 10,300 | — | — |
| 2023-11-27 | $23.23 | $28.90 | 5,600 | — | — |
| 2023-11-24 | $23.46 | $29.19 | 2,100 | — | — |
| 2023-11-22 | $23.42 | $29.14 | 3,000 | — | — |
| 2023-11-21 | $23.07 | $28.70 | 2,700 | — | — |
| 2023-11-20 | $23.35 | $29.05 | 3,900 | — | — |
| 2023-11-17 | $23.25 | $28.92 | 2,900 | — | — |
| 2023-11-16 | $23.15 | $28.80 | 7,300 | — | — |
| 2023-11-15 | $23.26 | $28.94 | 2,200 | — | — |
| 2023-11-14 | $22.86 | $28.44 | 8,800 | — | — |
| 2023-11-13 | $23.04 | $28.66 | 6,700 | — | — |
| 2023-11-10 | $23.45 | $29.17 | 600 | — | — |
| 2023-11-09 | $23.20 | $28.86 | 7,200 | — | — |
| 2023-11-08 | $23.06 | $28.69 | 1,200 | — | — |
| 2023-11-07 | $22.93 | $28.53 | 3,300 | — | — |
| 2023-11-06 | $22.78 | $28.34 | 9,800 | — | — |
| 2023-11-03 | $22.75 | $28.30 | 7,500 | — | — |
| 2023-11-02 | $22.70 | $28.24 | 4,000 | — | — |
| 2023-11-01 | $22.78 | $28.34 | 1,400 | — | — |
| 2023-10-31 | $22.75 | $28.30 | 2,600 | — | — |
| 2023-10-30 | $22.76 | $28.32 | 7,400 | — | — |
| 2023-10-27 | $23.00 | $28.61 | 10,100 | — | — |
| 2023-10-26 | $23.00 | $28.61 | 8,000 | — | — |
| 2023-10-25 | $22.97 | $28.58 | 3,900 | — | — |
| 2023-10-24 | $22.75 | $28.30 | 8,700 | — | — |
| 2023-10-23 | $22.80 | $28.36 | 8,300 | — | — |
| 2023-10-20 | $23.01 | $28.63 | 3,900 | — | — |
| 2023-10-19 | $22.75 | $28.30 | 3,400 | — | — |
| 2023-10-18 | $22.75 | $28.30 | 10,400 | — | — |
| 2023-10-17 | $22.75 | $28.30 | 16,200 | — | — |
| 2023-10-16 | $22.52 | $28.02 | 7,900 | — | — |
| 2023-10-13 | $22.86 | $28.44 | 16,800 | — | — |
| 2023-10-12 | $23.00 | $28.61 | 9,400 | — | — |
| 2023-10-11 | $22.85 | $28.43 | 7,300 | — | — |
| 2023-10-10 | $22.95 | $28.55 | 6,300 | — | — |
| 2023-10-09 | $22.75 | $28.30 | 6,300 | — | — |
| 2023-10-06 | $22.75 | $28.30 | 4,800 | — | — |
| 2023-10-05 | $22.75 | $28.30 | 8,400 | — | — |
| 2023-10-04 | $22.81 | $28.38 | 8,700 | — | — |
| 2023-10-03 | $22.75 | $28.30 | 7,400 | — | — |
| 2023-10-02 | $22.93 | $28.53 | 16,600 | — | — |
| 2023-09-29 | $22.90 | $28.49 | 8,800 | — | — |
| 2023-09-28 | $22.85 | $28.43 | 5,800 | — | — |
| 2023-09-27 | $22.80 | $28.36 | 9,600 | — | — |
| 2023-09-26 | $22.93 | $28.53 | 10,100 | — | — |
| 2023-09-25 | $22.90 | $28.49 | 8,800 | — | — |
| 2023-09-22 | $22.75 | $28.30 | 1,600 | — | — |
| 2023-09-21 | $22.88 | $28.46 | 9,700 | — | — |
| 2023-09-20 | $22.75 | $28.30 | 21,000 | — | — |
| 2023-09-19 | $22.99 | $28.60 | 14,400 | — | — |
| 2023-09-18 | $22.76 | $28.32 | 36,300 | — | — |
| 2023-09-15 | $23.94 | $29.78 | 6,800 | — | — |
| 2023-09-14 | $24.94 | $31.03 | 12,900 | — | — |
| 2023-09-13 | $24.01 | $29.87 | 5,100 | — | — |
| 2023-09-12 | $23.82 | $29.63 | 10,000 | — | — |
| 2023-09-11 | $23.20 | $28.86 | 14,000 | — | — |
| 2023-09-08 | $22.85 | $28.43 | 7,800 | — | — |
| 2023-09-07 | $22.14 | $27.54 | 2,900 | — | — |
| 2023-09-06 | $22.16 | $27.57 | 2,000 | — | — |
| 2023-09-05 | $23.16 | $28.81 | 2,600 | — | — |
| 2023-09-01 | $23.30 | $28.99 | 1,900 | — | — |
| 2023-08-31 | $23.50 | $29.24 | 9,900 | — | — |
| 2023-08-30 | $23.40 | $29.11 | 10,900 | — | — |
| 2023-08-29 | $23.04 | $28.66 | 8,200 | — | — |
| 2023-08-28 | $22.48 | $27.97 | 19,800 | — | — |
| 2023-08-25 | $22.25 | $27.68 | 8,100 | — | — |
| 2023-08-24 | $22.50 | $27.99 | 1,500 | — | — |
| 2023-08-23 | $22.16 | $27.57 | 10,000 | — | — |
| 2023-08-22 | $22.59 | $28.10 | 2,700 | — | — |
| 2023-08-21 | $22.42 | $27.89 | 3,600 | — | — |
| 2023-08-18 | $22.69 | $28.23 | 6,700 | — | — |
| 2023-08-17 | $22.67 | $28.20 | 1,400 | — | — |
| 2023-08-16 | $23.00 | $28.61 | 5,600 | — | — |
| 2023-08-15 | $22.67 | $28.20 | 2,100 | — | — |
| 2023-08-14 | $22.99 | $28.60 | 3,900 | — | — |
| 2023-08-11 | $22.98 | $28.59 | 3,100 | — | — |
| 2023-08-10 | $22.97 | $28.58 | 5,600 | — | — |
| 2023-08-09 | $22.74 | $28.29 | 4,400 | — | — |
| 2023-08-08 | $22.30 | $27.74 | 11,300 | — | — |
| 2023-08-07 | $22.51 | $28.00 | 13,000 | — | — |
| 2023-08-04 | $23.09 | $28.73 | 7,800 | — | — |
| 2023-08-03 | $23.32 | $29.01 | 4,900 | — | — |
| 2023-08-02 | $23.34 | $29.04 | 12,100 | — | — |
| 2023-08-01 | $23.55 | $29.30 | 4,200 | — | — |
| 2023-07-31 | $23.39 | $29.10 | 8,000 | — | — |
| 2023-07-28 | $23.68 | $29.46 | 11,500 | — | — |
| 2023-07-27 | $22.57 | $28.08 | 11,700 | — | — |
| 2023-07-26 | $22.76 | $28.32 | 6,200 | — | — |
| 2023-07-25 | $22.73 | $28.28 | 9,200 | — | — |
| 2023-07-24 | $23.04 | $28.66 | 5,500 | — | — |
| 2023-07-21 | $22.32 | $27.77 | 6,100 | — | — |
| 2023-07-20 | $22.10 | $27.49 | 2,600 | — | — |
| 2023-07-19 | $22.20 | $27.62 | 5,400 | — | — |
| 2023-07-18 | $22.15 | $27.56 | 19,100 | — | — |
| 2023-07-17 | $22.25 | $27.68 | 20,900 | — | — |
| 2023-07-14 | $22.50 | $27.99 | 5,600 | — | — |
| 2023-07-13 | $22.39 | $27.85 | 9,400 | — | — |
| 2023-07-12 | $21.67 | $26.96 | 9,300 | — | — |
| 2023-07-11 | $19.70 | $24.51 | 12,300 | — | — |
| 2023-07-10 | $18.96 | $23.59 | 3,700 | — | — |
| 2023-07-07 | $19.00 | $23.64 | 5,600 | — | — |
| 2023-07-06 | $19.00 | $23.64 | 2,200 | — | — |
| 2023-07-05 | $19.05 | $23.70 | 9,500 | — | — |
| 2023-07-03 | $19.00 | $23.64 | 30,600 | — | — |
| 2023-06-30 | $18.14 | $22.57 | 256,000 | — | — |
| 2023-06-29 | $17.72 | $22.04 | 4,500 | — | — |
| 2023-06-28 | $17.50 | $21.77 | 3,500 | — | — |
| 2023-06-27 | $17.82 | $22.17 | 1,400 | — | — |
| 2023-06-26 | $17.48 | $21.75 | 14,700 | — | — |
| 2023-06-23 | $17.50 | $21.77 | 4,300 | — | — |
| 2023-06-22 | $17.83 | $22.18 | 4,400 | — | — |
| 2023-06-21 | $17.40 | $21.65 | 4,200 | — | — |
| 2023-06-20 | $17.80 | $22.14 | 9,400 | — | — |
| 2023-06-16 | $18.61 | $23.15 | 6,000 | — | — |
| 2023-06-15 | $18.69 | $23.25 | 3,500 | — | — |
| 2023-06-14 | $18.63 | $23.18 | 5,700 | — | — |
| 2023-06-13 | $19.05 | $23.70 | 4,600 | — | — |
| 2023-06-12 | $19.04 | $23.69 | 4,700 | — | — |
| 2023-06-09 | $19.32 | $24.04 | 6,700 | — | — |
| 2023-06-08 | $19.30 | $24.01 | 5,000 | — | — |
| 2023-06-07 | $19.49 | $24.25 | 2,600 | — | — |
| 2023-06-06 | $19.10 | $23.76 | 7,300 | — | — |
| 2023-06-05 | $19.11 | $23.77 | 3,500 | — | — |
| 2023-06-02 | $18.82 | $23.41 | 1,600 | — | — |
| 2023-06-01 | $18.89 | $23.50 | 1,900 | — | — |
| 2023-05-31 | $18.97 | $23.60 | 1,300 | — | — |
| 2023-05-30 | $18.51 | $23.03 | 4,100 | — | — |
| 2023-05-26 | $19.06 | $23.71 | 1,400 | — | — |
| 2023-05-25 | $19.23 | $23.92 | 600 | — | — |
| 2023-05-24 | $19.20 | $23.89 | 3,500 | — | — |
| 2023-05-23 | $19.41 | $24.15 | 6,600 | — | — |
| 2023-05-22 | $19.25 | $23.95 | 2,600 | — | — |
| 2023-05-19 | $18.80 | $23.39 | 8,900 | — | — |
| 2023-05-18 | $18.40 | $22.89 | 2,600 | — | — |
| 2023-05-17 | $17.96 | $22.34 | 4,800 | — | — |
| 2023-05-16 | $17.39 | $21.63 | 11,000 | — | — |
| 2023-05-15 | $17.36 | $21.60 | 3,500 | — | — |
| 2023-05-12 | $17.61 | $21.91 | 2,300 | — | — |
| 2023-05-11 | $18.10 | $22.52 | 5,700 | — | — |
| 2023-05-10 | $18.02 | $22.42 | 8,100 | — | — |
| 2023-05-09 | $18.58 | $23.11 | 6,500 | — | — |
| 2023-05-08 | $18.67 | $23.23 | 3,600 | — | — |
| 2023-05-05 | $19.08 | $23.74 | 1,400 | — | — |
| 2023-05-04 | $19.06 | $23.71 | 4,500 | — | — |
| 2023-05-03 | $18.80 | $23.39 | 17,800 | — | — |
| 2023-05-02 | $18.60 | $23.14 | 17,000 | — | — |
| 2023-05-01 | $18.95 | $23.58 | 6,800 | — | — |
| 2023-04-28 | $19.40 | $24.13 | 15,900 | — | — |
| 2023-04-27 | $19.25 | $23.95 | 800 | — | — |
| 2023-04-26 | $19.78 | $24.61 | 300 | — | — |
| 2023-04-25 | $19.80 | $24.63 | 8,600 | — | — |
| 2023-04-24 | $19.90 | $24.76 | 2,000 | — | — |
| 2023-04-21 | $19.60 | $24.38 | 2,700 | — | — |
| 2023-04-20 | $19.75 | $24.57 | 800 | — | — |
| 2023-04-19 | $19.75 | $24.57 | 5,300 | — | — |
| 2023-04-18 | $19.78 | $24.61 | 2,100 | — | — |
| 2023-04-17 | $19.76 | $24.58 | 3,000 | — | — |
| 2023-04-14 | $20.00 | $24.88 | 3,300 | — | — |
| 2023-04-13 | $20.15 | $25.07 | 3,400 | — | — |
| 2023-04-12 | $19.89 | $24.74 | 3,900 | — | — |
| 2023-04-11 | $19.60 | $24.38 | 12,000 | — | — |
| 2023-04-10 | $21.17 | $26.34 | 1,900 | — | — |
| 2023-04-06 | $21.45 | $26.69 | 1,800 | — | — |
| 2023-04-05 | $21.82 | $27.15 | 5,200 | — | — |
| 2023-04-04 | $22.15 | $27.56 | 1,500 | — | — |
| 2023-04-03 | $22.40 | $27.87 | 2,200 | — | — |
| 2023-03-31 | $22.75 | $28.30 | 7,800 | — | — |
| 2023-03-30 | $21.90 | $27.25 | 4,700 | — | — |
| 2023-03-29 | $21.46 | $26.70 | 3,300 | — | — |
| 2023-03-28 | $21.10 | $26.25 | 16,400 | — | — |
| 2023-03-27 | $22.24 | $27.67 | 13,100 | — | — |
| 2023-03-24 | $22.10 | $27.49 | 11,700 | — | — |
| 2023-03-23 | $22.10 | $27.49 | 33,900 | — | — |
| 2023-03-22 | $20.43 | $25.42 | 6,500 | — | — |
| 2023-03-21 | $20.65 | $25.69 | 7,200 | — | — |
| 2023-03-20 | $19.13 | $23.80 | 4,800 | — | — |
| 2023-03-17 | $19.08 | $23.74 | 7,700 | — | — |
| 2023-03-16 | $19.50 | $24.26 | 3,900 | — | — |
| 2023-03-15 | $19.70 | $24.51 | 13,000 | — | — |
| 2023-03-14 | $20.41 | $25.39 | 7,300 | — | — |
| 2023-03-13 | $20.36 | $25.33 | 7,600 | — | — |
| 2023-03-10 | $20.95 | $26.06 | 2,200 | — | — |
| 2023-03-09 | $21.20 | $26.37 | 1,300 | — | — |
| 2023-03-08 | $21.07 | $26.21 | 1,500 | — | — |
| 2023-03-07 | $20.94 | $26.05 | 7,500 | — | — |
| 2023-03-06 | $20.81 | $25.89 | 4,900 | — | — |
| 2023-03-03 | $21.25 | $26.44 | 2,900 | — | — |
| 2023-03-02 | $21.55 | $26.81 | 2,700 | — | — |
| 2023-03-01 | $20.80 | $25.88 | 2,000 | — | — |
| 2023-02-28 | $20.35 | $25.32 | 3,900 | — | — |
| 2023-02-27 | $20.77 | $25.84 | 7,600 | — | — |
| 2023-02-24 | $20.55 | $25.57 | 2,800 | — | — |
| 2023-02-23 | $20.78 | $25.85 | 17,400 | — | — |
| 2023-02-22 | $21.45 | $26.69 | 4,800 | — | — |
| 2023-02-21 | $21.50 | $26.75 | 5,500 | — | — |
| 2023-02-17 | $21.40 | $26.62 | 14,000 | — | — |
| 2023-02-16 | $21.20 | $26.37 | 12,800 | — | — |
| 2023-02-15 | $20.20 | $25.13 | 8,600 | — | — |
| 2023-02-14 | $20.03 | $24.92 | 19,000 | — | — |
| 2023-02-13 | $21.34 | $26.55 | 3,400 | — | — |
| 2023-02-10 | $21.35 | $26.56 | 4,500 | — | — |
| 2023-02-09 | $21.05 | $26.19 | 21,700 | — | — |
| 2023-02-08 | $21.21 | $26.39 | 6,200 | — | — |
| 2023-02-07 | $21.40 | $26.62 | 11,500 | — | — |
| 2023-02-06 | $21.59 | $26.86 | 15,000 | — | — |
| 2023-02-03 | $22.30 | $27.74 | 37,200 | — | — |
| 2023-02-02 | $25.58 | $31.82 | 9,900 | — | — |
| 2023-02-01 | $26.13 | $32.51 | 11,500 | — | — |
| 2023-01-31 | $24.91 | $30.99 | 9,700 | — | — |
| 2023-01-30 | $23.60 | $29.36 | 8,800 | — | — |
| 2023-01-27 | $23.75 | $29.55 | 13,100 | — | — |
| 2023-01-26 | $24.00 | $29.86 | 10,900 | — | — |
| 2023-01-25 | $24.50 | $30.48 | 7,000 | — | — |
| 2023-01-24 | $24.80 | $30.85 | 12,300 | — | — |
| 2023-01-23 | $23.64 | $29.41 | 12,400 | — | — |
| 2023-01-20 | $22.97 | $28.58 | 14,300 | — | — |
| 2023-01-19 | $22.10 | $27.49 | 6,400 | — | — |
| 2023-01-18 | $21.66 | $26.95 | 9,100 | — | — |
| 2023-01-17 | $23.76 | $29.56 | 2,400 | — | — |
| 2023-01-13 | $23.97 | $29.82 | 9,400 | — | — |
| 2023-01-12 | $23.51 | $29.25 | 6,400 | — | — |
| 2023-01-11 | $23.70 | $29.48 | 33,400 | — | — |
| 2023-01-10 | $22.83 | $28.40 | 3,200 | — | — |
| 2023-01-09 | $22.90 | $28.49 | 36,200 | — | — |
| 2023-01-06 | $20.78 | $25.85 | 5,900 | — | — |
| 2023-01-05 | $20.56 | $25.58 | 6,500 | — | — |
| 2023-01-04 | $20.64 | $25.68 | 2,200 | — | — |
| 2023-01-03 | $20.85 | $25.94 | 3,000 | — | — |