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
- 2021-07-16 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 | $27.29 | $27.45 | 106,400 | — | — |
| 2023-12-28 | $27.67 | $27.83 | 158,100 | — | — |
| 2023-12-27 | $27.30 | $27.46 | 125,000 | — | — |
| 2023-12-26 | $27.26 | $27.42 | 133,200 | — | — |
| 2023-12-22 | $27.34 | $27.50 | 165,300 | — | — |
| 2023-12-21 | $27.25 | $27.41 | 282,900 | — | — |
| 2023-12-20 | $28.22 | $28.38 | 371,900 | — | — |
| 2023-12-19 | $28.14 | $28.30 | 345,500 | — | — |
| 2023-12-18 | $28.31 | $28.47 | 236,200 | — | — |
| 2023-12-15 | $28.31 | $28.47 | 670,400 | — | — |
| 2023-12-14 | $27.17 | $27.33 | 429,700 | — | — |
| 2023-12-13 | $28.44 | $28.60 | 292,600 | — | — |
| 2023-12-12 | $27.77 | $27.93 | 286,900 | — | — |
| 2023-12-11 | $27.40 | $27.56 | 312,500 | — | — |
| 2023-12-08 | $27.82 | $27.98 | 278,400 | — | — |
| 2023-12-07 | $27.42 | $27.58 | 375,800 | — | — |
| 2023-12-06 | $26.86 | $27.01 | 424,800 | — | — |
| 2023-12-05 | $25.21 | $25.35 | 213,300 | — | — |
| 2023-12-04 | $26.24 | $26.39 | 241,500 | — | — |
| 2023-12-01 | $27.41 | $27.57 | 218,500 | — | — |
| 2023-11-30 | $26.39 | $26.54 | 161,200 | — | — |
| 2023-11-29 | $26.01 | $26.16 | 156,100 | — | — |
| 2023-11-28 | $25.53 | $25.68 | 350,900 | — | — |
| 2023-11-27 | $25.98 | $26.13 | 245,900 | — | — |
| 2023-11-24 | $27.91 | $28.07 | 202,300 | — | — |
| 2023-11-22 | $27.76 | $27.92 | 245,300 | — | — |
| 2023-11-21 | $26.88 | $27.03 | 321,700 | — | — |
| 2023-11-20 | $27.92 | $28.08 | 231,400 | — | — |
| 2023-11-17 | $27.19 | $27.35 | 289,800 | — | — |
| 2023-11-16 | $26.55 | $26.70 | 367,300 | — | — |
| 2023-11-15 | $28.28 | $28.44 | 267,900 | — | — |
| 2023-11-14 | $29.55 | $29.72 | 214,900 | — | — |
| 2023-11-13 | $28.84 | $29.01 | 229,500 | — | — |
| 2023-11-10 | $28.61 | $28.77 | 208,000 | — | — |
| 2023-11-09 | $27.58 | $27.74 | 368,700 | — | — |
| 2023-11-08 | $27.74 | $27.90 | 351,400 | — | — |
| 2023-11-07 | $26.51 | $26.66 | 237,700 | — | — |
| 2023-11-06 | $27.04 | $27.20 | 509,300 | — | — |
| 2023-11-03 | $26.67 | $26.82 | 345,500 | — | — |
| 2023-11-02 | $26.04 | $26.19 | 678,800 | — | — |
| 2023-11-01 | $25.75 | $25.90 | 1,234,200 | — | — |
| 2023-10-31 | $27.95 | $28.11 | 681,400 | — | — |
| 2023-10-30 | $27.35 | $27.51 | 930,800 | — | — |
| 2023-10-27 | $28.72 | $28.88 | 345,800 | — | — |
| 2023-10-26 | $28.97 | $29.14 | 909,900 | — | — |
| 2023-10-25 | $31.07 | $31.25 | 252,500 | — | — |
| 2023-10-24 | $32.60 | $32.79 | 272,600 | — | — |
| 2023-10-23 | $31.81 | $31.99 | 291,400 | — | — |
| 2023-10-20 | $31.57 | $31.75 | 470,500 | — | — |
| 2023-10-19 | $33.45 | $33.64 | 142,200 | — | — |
| 2023-10-18 | $33.84 | $34.03 | 151,800 | — | — |
| 2023-10-17 | $33.92 | $34.11 | 226,200 | — | — |
| 2023-10-16 | $34.66 | $34.86 | 245,500 | — | — |
| 2023-10-13 | $33.04 | $33.23 | 349,500 | — | — |
| 2023-10-12 | $33.57 | $33.76 | 482,300 | — | — |
| 2023-10-11 | $33.89 | $34.08 | 332,700 | — | — |
| 2023-10-10 | $32.90 | $33.09 | 286,400 | — | — |
| 2023-10-09 | $33.09 | $33.28 | 326,300 | — | — |
| 2023-10-06 | $32.29 | $32.48 | 389,000 | — | — |
| 2023-10-05 | $31.23 | $31.41 | 207,600 | — | — |
| 2023-10-04 | $30.67 | $30.85 | 250,000 | — | — |
| 2023-10-03 | $29.65 | $29.82 | 308,700 | — | — |
| 2023-10-02 | $29.53 | $29.70 | 238,500 | — | — |
| 2023-09-29 | $29.72 | $29.89 | 368,600 | — | — |
| 2023-09-28 | $29.56 | $29.73 | 500,000 | — | — |
| 2023-09-27 | $29.37 | $29.54 | 391,100 | — | — |
| 2023-09-26 | $27.07 | $27.23 | 521,400 | — | — |
| 2023-09-25 | $26.91 | $27.06 | 268,000 | — | — |
| 2023-09-22 | $27.26 | $27.42 | 216,200 | — | — |
| 2023-09-21 | $27.42 | $27.58 | 303,400 | — | — |
| 2023-09-20 | $27.84 | $28.00 | 173,500 | — | — |
| 2023-09-19 | $28.57 | $28.73 | 205,800 | — | — |
| 2023-09-18 | $30.15 | $30.32 | 268,600 | — | — |
| 2023-09-15 | $29.37 | $29.54 | 1,053,300 | — | — |
| 2023-09-14 | $29.65 | $29.82 | 153,500 | — | — |
| 2023-09-13 | $28.99 | $29.16 | 249,000 | — | — |
| 2023-09-12 | $29.00 | $29.17 | 299,700 | — | — |
| 2023-09-11 | $30.41 | $30.58 | 156,500 | — | — |
| 2023-09-08 | $30.24 | $30.41 | 442,000 | — | — |
| 2023-09-07 | $31.12 | $31.30 | 134,900 | — | — |
| 2023-09-06 | $31.34 | $31.52 | 171,400 | — | — |
| 2023-09-05 | $31.25 | $31.43 | 182,700 | — | — |
| 2023-09-01 | $33.28 | $33.47 | 323,200 | — | — |
| 2023-08-31 | $32.04 | $32.22 | 142,800 | — | — |
| 2023-08-30 | $33.21 | $33.40 | 178,200 | — | — |
| 2023-08-29 | $34.39 | $34.59 | 231,800 | — | — |
| 2023-08-28 | $32.48 | $32.67 | 148,900 | — | — |
| 2023-08-25 | $32.38 | $32.57 | 164,300 | — | — |
| 2023-08-24 | $31.68 | $31.86 | 236,000 | — | — |
| 2023-08-23 | $31.33 | $31.51 | 1,118,700 | — | — |
| 2023-08-22 | $30.63 | $30.81 | 160,800 | — | — |
| 2023-08-21 | $31.32 | $31.50 | 138,500 | — | — |
| 2023-08-18 | $30.96 | $31.14 | 263,000 | — | — |
| 2023-08-17 | $31.09 | $31.27 | 215,800 | — | — |
| 2023-08-16 | $31.98 | $32.16 | 367,100 | — | — |
| 2023-08-15 | $31.82 | $32.00 | 515,300 | — | — |
| 2023-08-14 | $31.28 | $31.46 | 845,100 | — | — |
| 2023-08-11 | $32.01 | $32.19 | 274,000 | — | — |
| 2023-08-10 | $32.91 | $33.10 | 285,800 | — | — |
| 2023-08-09 | $33.97 | $34.16 | 391,100 | — | — |
| 2023-08-08 | $35.49 | $35.69 | 531,900 | — | — |
| 2023-08-07 | $32.57 | $32.76 | 181,200 | — | — |
| 2023-08-04 | $32.87 | $33.06 | 219,900 | — | — |
| 2023-08-03 | $32.35 | $32.54 | 241,700 | — | — |
| 2023-08-02 | $32.17 | $32.35 | 290,000 | — | — |
| 2023-08-01 | $33.07 | $33.26 | 458,800 | — | — |
| 2023-07-31 | $31.23 | $31.41 | 319,200 | — | — |
| 2023-07-28 | $31.17 | $31.35 | 420,500 | — | — |
| 2023-07-27 | $30.46 | $30.63 | 579,300 | — | — |
| 2023-07-26 | $32.31 | $32.50 | 428,800 | — | — |
| 2023-07-25 | $32.69 | $32.88 | 216,100 | — | — |
| 2023-07-24 | $32.74 | $32.93 | 131,200 | — | — |
| 2023-07-21 | $32.88 | $33.07 | 221,300 | — | — |
| 2023-07-20 | $32.10 | $32.28 | 163,400 | — | — |
| 2023-07-19 | $33.61 | $33.80 | 342,400 | — | — |
| 2023-07-18 | $31.82 | $32.00 | 210,800 | — | — |
| 2023-07-17 | $31.69 | $31.87 | 347,600 | — | — |
| 2023-07-14 | $31.57 | $31.75 | 216,000 | — | — |
| 2023-07-13 | $32.00 | $32.18 | 302,700 | — | — |
| 2023-07-12 | $32.00 | $32.18 | 549,100 | — | — |
| 2023-07-11 | $31.76 | $31.94 | 244,000 | — | — |
| 2023-07-10 | $31.88 | $32.06 | 267,100 | — | — |
| 2023-07-07 | $31.80 | $31.98 | 189,500 | — | — |
| 2023-07-06 | $31.97 | $32.15 | 136,200 | — | — |
| 2023-07-05 | $32.38 | $32.57 | 77,800 | — | — |
| 2023-07-03 | $32.10 | $32.28 | 199,500 | — | — |
| 2023-06-30 | $32.38 | $32.57 | 176,800 | — | — |
| 2023-06-29 | $31.72 | $31.90 | 194,100 | — | — |
| 2023-06-28 | $31.46 | $31.64 | 235,300 | — | — |
| 2023-06-27 | $31.39 | $31.57 | 297,000 | — | — |
| 2023-06-26 | $31.58 | $31.76 | 193,000 | — | — |
| 2023-06-23 | $32.08 | $32.26 | 318,300 | — | — |
| 2023-06-22 | $32.86 | $33.05 | 358,100 | — | — |
| 2023-06-21 | $32.69 | $32.88 | 525,300 | — | — |
| 2023-06-20 | $32.32 | $32.51 | 731,200 | — | — |
| 2023-06-16 | $32.37 | $32.56 | 800,600 | — | — |
| 2023-06-15 | $30.82 | $31.00 | 368,300 | — | — |
| 2023-06-14 | $30.59 | $30.77 | 404,400 | — | — |
| 2023-06-13 | $30.09 | $30.26 | 361,500 | — | — |
| 2023-06-12 | $29.70 | $29.87 | 330,900 | — | — |
| 2023-06-09 | $28.99 | $29.16 | 205,800 | — | — |
| 2023-06-08 | $29.04 | $29.21 | 188,500 | — | — |
| 2023-06-07 | $27.85 | $28.01 | 126,500 | — | — |
| 2023-06-06 | $28.00 | $28.10 | 171,600 | — | — |
| 2023-06-05 | $27.90 | $28.00 | 361,000 | — | — |
| 2023-06-02 | $28.50 | $28.60 | 104,400 | — | — |
| 2023-06-01 | $27.54 | $27.64 | 226,500 | — | — |
| 2023-05-31 | $26.91 | $27.01 | 377,300 | — | — |
| 2023-05-30 | $26.59 | $26.69 | 353,800 | — | — |
| 2023-05-26 | $26.70 | $26.80 | 184,800 | — | — |
| 2023-05-25 | $26.75 | $26.85 | 547,900 | — | — |
| 2023-05-24 | $26.93 | $27.03 | 440,000 | — | — |
| 2023-05-23 | $27.56 | $27.66 | 432,500 | — | — |
| 2023-05-22 | $27.04 | $27.14 | 476,900 | — | — |
| 2023-05-19 | $26.98 | $27.08 | 218,800 | — | — |
| 2023-05-18 | $26.90 | $27.00 | 398,200 | — | — |
| 2023-05-17 | $26.76 | $26.86 | 258,600 | — | — |
| 2023-05-16 | $27.38 | $27.48 | 347,200 | — | — |
| 2023-05-15 | $27.15 | $27.25 | 444,200 | — | — |
| 2023-05-12 | $27.71 | $27.81 | 241,400 | — | — |
| 2023-05-11 | $28.89 | $29.00 | 348,100 | — | — |
| 2023-05-10 | $27.57 | $27.67 | 336,000 | — | — |
| 2023-05-09 | $27.37 | $27.47 | 249,600 | — | — |
| 2023-05-08 | $28.40 | $28.50 | 309,800 | — | — |
| 2023-05-05 | $26.85 | $26.95 | 152,100 | — | — |
| 2023-05-04 | $26.85 | $26.95 | 303,800 | — | — |
| 2023-05-03 | $27.78 | $27.88 | 355,900 | — | — |
| 2023-05-02 | $27.48 | $27.58 | 335,200 | — | — |
| 2023-05-01 | $27.30 | $27.40 | 775,900 | — | — |
| 2023-04-28 | $26.51 | $26.61 | 483,500 | — | — |
| 2023-04-27 | $25.63 | $25.72 | 280,000 | — | — |
| 2023-04-26 | $25.61 | $25.70 | 203,500 | — | — |
| 2023-04-25 | $26.28 | $26.38 | 275,400 | — | — |
| 2023-04-24 | $26.73 | $26.83 | 171,200 | — | — |
| 2023-04-21 | $26.94 | $27.04 | 246,900 | — | — |
| 2023-04-20 | $26.39 | $26.49 | 266,200 | — | — |
| 2023-04-19 | $26.71 | $26.81 | 170,100 | — | — |
| 2023-04-18 | $26.79 | $26.89 | 352,400 | — | — |
| 2023-04-17 | $27.86 | $27.96 | 162,700 | — | — |
| 2023-04-14 | $26.81 | $26.91 | 162,100 | — | — |
| 2023-04-13 | $27.43 | $27.53 | 278,200 | — | — |
| 2023-04-12 | $27.30 | $27.40 | 230,900 | — | — |
| 2023-04-11 | $26.58 | $26.68 | 234,400 | — | — |
| 2023-04-10 | $25.73 | $25.82 | 128,200 | — | — |
| 2023-04-06 | $25.54 | $25.63 | 151,800 | — | — |
| 2023-04-05 | $25.58 | $25.67 | 166,800 | — | — |
| 2023-04-04 | $25.15 | $25.24 | 187,300 | — | — |
| 2023-04-03 | $25.15 | $25.24 | 349,900 | — | — |
| 2023-03-31 | $25.90 | $25.99 | 176,000 | — | — |
| 2023-03-30 | $25.55 | $25.64 | 246,600 | — | — |
| 2023-03-29 | $25.65 | $25.74 | 285,500 | — | — |
| 2023-03-28 | $24.52 | $24.61 | 409,500 | — | — |
| 2023-03-27 | $23.40 | $23.49 | 172,400 | — | — |
| 2023-03-24 | $23.31 | $23.40 | 175,300 | — | — |
| 2023-03-23 | $23.02 | $23.10 | 330,600 | — | — |
| 2023-03-22 | $23.03 | $23.11 | 196,500 | — | — |
| 2023-03-21 | $23.40 | $23.49 | 333,800 | — | — |
| 2023-03-20 | $23.18 | $23.26 | 139,000 | — | — |
| 2023-03-17 | $23.14 | $23.22 | 420,000 | — | — |
| 2023-03-16 | $23.75 | $23.84 | 241,200 | — | — |
| 2023-03-15 | $23.12 | $23.20 | 259,000 | — | — |
| 2023-03-14 | $23.46 | $23.55 | 129,000 | — | — |
| 2023-03-13 | $22.67 | $22.75 | 175,200 | — | — |
| 2023-03-10 | $22.55 | $22.63 | 407,400 | — | — |
| 2023-03-09 | $23.26 | $23.34 | 300,400 | — | — |
| 2023-03-08 | $23.93 | $24.02 | 288,500 | — | — |
| 2023-03-07 | $23.48 | $23.57 | 219,800 | — | — |
| 2023-03-06 | $24.38 | $24.47 | 564,500 | — | — |
| 2023-03-03 | $25.40 | $25.49 | 371,500 | — | — |
| 2023-03-02 | $23.71 | $23.80 | 400,500 | — | — |
| 2023-03-01 | $22.33 | $22.41 | 403,100 | — | — |
| 2023-02-28 | $21.75 | $21.83 | 491,700 | — | — |
| 2023-02-27 | $21.28 | $21.36 | 309,900 | — | — |
| 2023-02-24 | $21.36 | $21.44 | 413,000 | — | — |
| 2023-02-23 | $21.44 | $21.52 | 283,600 | — | — |
| 2023-02-22 | $20.59 | $20.67 | 193,500 | — | — |
| 2023-02-21 | $20.07 | $20.14 | 411,900 | — | — |
| 2023-02-17 | $21.21 | $21.29 | 284,900 | — | — |
| 2023-02-16 | $21.62 | $21.70 | 387,900 | — | — |
| 2023-02-15 | $21.17 | $21.25 | 256,800 | — | — |
| 2023-02-14 | $20.82 | $20.90 | 152,700 | — | — |
| 2023-02-13 | $20.65 | $20.73 | 185,800 | — | — |
| 2023-02-10 | $20.03 | $20.10 | 254,600 | — | — |
| 2023-02-09 | $19.65 | $19.72 | 332,200 | — | — |
| 2023-02-08 | $19.73 | $19.80 | 111,400 | — | — |
| 2023-02-07 | $19.68 | $19.75 | 90,200 | — | — |
| 2023-02-06 | $19.89 | $19.96 | 65,700 | — | — |
| 2023-02-03 | $19.59 | $19.66 | 173,600 | — | — |
| 2023-02-02 | $19.82 | $19.89 | 175,000 | — | — |
| 2023-02-01 | $19.69 | $19.76 | 223,700 | — | — |
| 2023-01-31 | $19.68 | $19.75 | 232,100 | — | — |
| 2023-01-30 | $19.84 | $19.91 | 184,500 | — | — |
| 2023-01-27 | $20.32 | $20.39 | 148,100 | — | — |
| 2023-01-26 | $20.50 | $20.57 | 114,200 | — | — |
| 2023-01-25 | $20.44 | $20.51 | 128,800 | — | — |
| 2023-01-24 | $20.32 | $20.39 | 153,800 | — | — |
| 2023-01-23 | $20.61 | $20.69 | 150,600 | — | — |
| 2023-01-20 | $19.60 | $19.67 | 178,200 | — | — |
| 2023-01-19 | $19.42 | $19.49 | 207,000 | — | — |
| 2023-01-18 | $19.32 | $19.39 | 290,700 | — | — |
| 2023-01-17 | $19.61 | $19.68 | 250,200 | — | — |
| 2023-01-13 | $19.49 | $19.56 | 1,152,000 | — | — |
| 2023-01-12 | $19.49 | $19.56 | 376,600 | — | — |
| 2023-01-11 | $19.88 | $19.95 | 240,000 | — | — |
| 2023-01-10 | $20.17 | $20.24 | 195,700 | — | — |
| 2023-01-09 | $20.00 | $20.07 | 212,700 | — | — |
| 2023-01-06 | $20.00 | $20.07 | 336,300 | — | — |
| 2023-01-05 | $19.02 | $19.09 | 175,100 | — | — |
| 2023-01-04 | $18.34 | $18.41 | 479,400 | — | — |
| 2023-01-03 | $17.49 | $17.55 | 250,900 | — | — |