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
- 2016-05-11 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 | $26.32 | $27.60 | 135,000 | — | — |
| 2023-12-28 | $26.35 | $27.63 | 140,800 | — | — |
| 2023-12-27 | $26.35 | $27.63 | 134,500 | — | — |
| 2023-12-26 | $26.35 | $27.63 | 150,500 | — | — |
| 2023-12-22 | $25.39 | $26.63 | 231,000 | — | — |
| 2023-12-21 | $25.40 | $26.64 | 234,000 | — | — |
| 2023-12-20 | $25.06 | $26.28 | 435,000 | — | — |
| 2023-12-19 | $25.14 | $26.36 | 395,500 | — | — |
| 2023-12-18 | $24.51 | $25.70 | 62,500 | — | — |
| 2023-12-15 | $24.45 | $25.64 | 197,400 | — | — |
| 2023-12-14 | $24.82 | $26.03 | 94,700 | — | — |
| 2023-12-13 | $25.07 | $26.22 | 158,400 | — | — |
| 2023-12-12 | $24.26 | $25.37 | 68,500 | — | — |
| 2023-12-11 | $24.25 | $25.36 | 65,600 | — | — |
| 2023-12-08 | $24.25 | $25.36 | 74,400 | — | — |
| 2023-12-07 | $24.26 | $25.37 | 62,700 | — | — |
| 2023-12-06 | $23.90 | $25.00 | 270,300 | — | — |
| 2023-12-05 | $24.24 | $25.35 | 63,900 | — | — |
| 2023-12-04 | $24.33 | $25.45 | 99,100 | — | — |
| 2023-12-01 | $23.52 | $24.60 | 83,600 | — | — |
| 2023-11-30 | $22.83 | $23.88 | 75,000 | — | — |
| 2023-11-29 | $22.93 | $23.98 | 60,100 | — | — |
| 2023-11-28 | $22.82 | $23.87 | 46,300 | — | — |
| 2023-11-27 | $22.79 | $23.84 | 45,800 | — | — |
| 2023-11-24 | $23.07 | $24.13 | 23,800 | — | — |
| 2023-11-22 | $22.88 | $23.93 | 43,200 | — | — |
| 2023-11-21 | $22.82 | $23.87 | 107,700 | — | — |
| 2023-11-20 | $23.19 | $24.26 | 66,900 | — | — |
| 2023-11-17 | $22.67 | $23.71 | 101,100 | — | — |
| 2023-11-16 | $22.31 | $23.33 | 808,900 | — | — |
| 2023-11-15 | $22.86 | $23.91 | 74,500 | — | — |
| 2023-11-14 | $22.52 | $23.55 | 91,800 | — | — |
| 2023-11-13 | $21.45 | $22.44 | 62,600 | — | — |
| 2023-11-10 | $21.39 | $22.37 | 89,400 | — | — |
| 2023-11-09 | $21.93 | $22.94 | 116,000 | — | — |
| 2023-11-08 | $22.33 | $23.36 | 238,300 | — | — |
| 2023-11-07 | $21.34 | $22.32 | 72,900 | — | — |
| 2023-11-06 | $20.73 | $21.68 | 179,500 | — | — |
| 2023-11-03 | $21.08 | $22.05 | 87,900 | — | — |
| 2023-11-02 | $20.60 | $21.55 | 71,800 | — | — |
| 2023-11-01 | $19.96 | $20.88 | 58,600 | — | — |
| 2023-10-31 | $20.05 | $20.97 | 63,800 | — | — |
| 2023-10-30 | $20.19 | $21.12 | 57,500 | — | — |
| 2023-10-27 | $19.84 | $20.75 | 58,000 | — | — |
| 2023-10-26 | $20.81 | $21.77 | 72,900 | — | — |
| 2023-10-25 | $20.77 | $21.72 | 79,700 | — | — |
| 2023-10-24 | $21.45 | $22.44 | 60,800 | — | — |
| 2023-10-23 | $21.23 | $22.21 | 48,100 | — | — |
| 2023-10-20 | $21.39 | $22.37 | 100,100 | — | — |
| 2023-10-19 | $22.36 | $23.39 | 62,900 | — | — |
| 2023-10-18 | $22.43 | $23.46 | 67,000 | — | — |
| 2023-10-17 | $22.05 | $23.06 | 118,100 | — | — |
| 2023-10-16 | $21.66 | $22.66 | 82,800 | — | — |
| 2023-10-13 | $21.18 | $22.15 | 62,000 | — | — |
| 2023-10-12 | $21.34 | $22.32 | 96,700 | — | — |
| 2023-10-11 | $22.45 | $23.48 | 78,000 | — | — |
| 2023-10-10 | $22.80 | $23.85 | 136,000 | — | — |
| 2023-10-09 | $22.61 | $23.65 | 59,500 | — | — |
| 2023-10-06 | $22.80 | $23.85 | 63,000 | — | — |
| 2023-10-05 | $22.89 | $23.94 | 85,600 | — | — |
| 2023-10-04 | $22.84 | $23.89 | 93,300 | — | — |
| 2023-10-03 | $22.45 | $23.48 | 92,800 | — | — |
| 2023-10-02 | $22.95 | $24.00 | 84,200 | — | — |
| 2023-09-29 | $23.09 | $24.15 | 108,000 | — | — |
| 2023-09-28 | $23.18 | $24.24 | 82,900 | — | — |
| 2023-09-27 | $23.10 | $24.16 | 66,900 | — | — |
| 2023-09-26 | $23.23 | $24.30 | 85,300 | — | — |
| 2023-09-25 | $23.57 | $24.65 | 122,400 | — | — |
| 2023-09-22 | $23.58 | $24.66 | 209,700 | — | — |
| 2023-09-21 | $23.77 | $24.86 | 75,100 | — | — |
| 2023-09-20 | $23.98 | $25.08 | 121,000 | — | — |
| 2023-09-19 | $23.76 | $24.85 | 61,400 | — | — |
| 2023-09-18 | $23.61 | $24.69 | 68,900 | — | — |
| 2023-09-15 | $24.05 | $25.15 | 200,000 | — | — |
| 2023-09-14 | $24.86 | $26.00 | 49,800 | — | — |
| 2023-09-13 | $24.51 | $25.57 | 69,100 | — | — |
| 2023-09-12 | $24.50 | $25.56 | 80,200 | — | — |
| 2023-09-11 | $23.83 | $24.86 | 88,500 | — | — |
| 2023-09-08 | $23.35 | $24.36 | 182,300 | — | — |
| 2023-09-07 | $23.39 | $24.40 | 138,400 | — | — |
| 2023-09-06 | $23.59 | $24.61 | 85,700 | — | — |
| 2023-09-05 | $24.34 | $25.39 | 58,000 | — | — |
| 2023-09-01 | $24.71 | $25.78 | 63,100 | — | — |
| 2023-08-31 | $24.62 | $25.68 | 87,600 | — | — |
| 2023-08-30 | $24.91 | $25.99 | 79,100 | — | — |
| 2023-08-29 | $24.71 | $25.78 | 49,600 | — | — |
| 2023-08-28 | $24.71 | $25.78 | 118,900 | — | — |
| 2023-08-25 | $24.50 | $25.56 | 45,000 | — | — |
| 2023-08-24 | $24.53 | $25.59 | 65,400 | — | — |
| 2023-08-23 | $24.62 | $25.68 | 82,400 | — | — |
| 2023-08-22 | $24.37 | $25.42 | 84,700 | — | — |
| 2023-08-21 | $24.34 | $25.39 | 110,100 | — | — |
| 2023-08-18 | $24.83 | $25.90 | 178,300 | — | — |
| 2023-08-17 | $25.27 | $26.36 | 51,400 | — | — |
| 2023-08-16 | $25.09 | $26.17 | 75,400 | — | — |
| 2023-08-15 | $25.09 | $26.17 | 70,100 | — | — |
| 2023-08-14 | $25.05 | $26.13 | 104,500 | — | — |
| 2023-08-11 | $25.52 | $26.62 | 91,700 | — | — |
| 2023-08-10 | $25.70 | $26.81 | 127,100 | — | — |
| 2023-08-09 | $25.60 | $26.71 | 66,800 | — | — |
| 2023-08-08 | $26.03 | $27.15 | 75,700 | — | — |
| 2023-08-07 | $25.70 | $26.81 | 130,000 | — | — |
| 2023-08-04 | $25.26 | $26.35 | 111,900 | — | — |
| 2023-08-03 | $25.42 | $26.52 | 219,300 | — | — |
| 2023-08-02 | $25.08 | $26.16 | 506,000 | — | — |
| 2023-08-01 | $23.54 | $24.56 | 88,600 | — | — |
| 2023-07-31 | $23.85 | $24.88 | 78,900 | — | — |
| 2023-07-28 | $23.72 | $24.74 | 74,500 | — | — |
| 2023-07-27 | $23.60 | $24.62 | 87,900 | — | — |
| 2023-07-26 | $24.07 | $25.11 | 63,700 | — | — |
| 2023-07-25 | $23.95 | $24.98 | 91,100 | — | — |
| 2023-07-24 | $24.54 | $25.60 | 61,400 | — | — |
| 2023-07-21 | $24.72 | $25.79 | 80,000 | — | — |
| 2023-07-20 | $24.90 | $25.97 | 85,500 | — | — |
| 2023-07-19 | $24.75 | $25.82 | 152,300 | — | — |
| 2023-07-18 | $24.34 | $25.39 | 68,800 | — | — |
| 2023-07-17 | $24.41 | $25.46 | 114,700 | — | — |
| 2023-07-14 | $24.14 | $25.18 | 187,200 | — | — |
| 2023-07-13 | $24.90 | $25.97 | 51,200 | — | — |
| 2023-07-12 | $24.87 | $25.94 | 105,200 | — | — |
| 2023-07-11 | $24.98 | $26.06 | 216,500 | — | — |
| 2023-07-10 | $23.72 | $24.74 | 74,500 | — | — |
| 2023-07-07 | $23.94 | $24.97 | 168,600 | — | — |
| 2023-07-06 | $23.75 | $24.78 | 78,200 | — | — |
| 2023-07-05 | $23.97 | $25.00 | 60,600 | — | — |
| 2023-07-03 | $23.82 | $24.85 | 70,600 | — | — |
| 2023-06-30 | $24.01 | $25.05 | 73,400 | — | — |
| 2023-06-29 | $24.04 | $25.08 | 159,000 | — | — |
| 2023-06-28 | $23.54 | $24.56 | 125,100 | — | — |
| 2023-06-27 | $22.95 | $23.94 | 105,800 | — | — |
| 2023-06-26 | $22.86 | $23.85 | 58,400 | — | — |
| 2023-06-23 | $22.96 | $23.95 | 511,800 | — | — |
| 2023-06-22 | $23.36 | $24.37 | 77,400 | — | — |
| 2023-06-21 | $23.71 | $24.73 | 92,100 | — | — |
| 2023-06-20 | $22.96 | $23.95 | 98,800 | — | — |
| 2023-06-16 | $22.68 | $23.66 | 129,600 | — | — |
| 2023-06-15 | $23.00 | $23.99 | 157,500 | — | — |
| 2023-06-14 | $22.81 | $23.73 | 109,100 | — | — |
| 2023-06-13 | $23.10 | $24.03 | 110,000 | — | — |
| 2023-06-12 | $22.97 | $23.89 | 100,700 | — | — |
| 2023-06-09 | $22.50 | $23.40 | 89,600 | — | — |
| 2023-06-08 | $23.37 | $24.31 | 118,000 | — | — |
| 2023-06-07 | $23.43 | $24.37 | 255,000 | — | — |
| 2023-06-06 | $22.80 | $23.72 | 189,600 | — | — |
| 2023-06-05 | $21.64 | $22.51 | 82,500 | — | — |
| 2023-06-02 | $22.11 | $23.00 | 328,700 | — | — |
| 2023-06-01 | $21.82 | $22.70 | 281,000 | — | — |
| 2023-05-31 | $20.94 | $21.78 | 177,400 | — | — |
| 2023-05-30 | $21.00 | $21.84 | 189,900 | — | — |
| 2023-05-26 | $21.42 | $22.28 | 131,200 | — | — |
| 2023-05-25 | $21.41 | $22.27 | 120,900 | — | — |
| 2023-05-24 | $22.15 | $23.04 | 135,100 | — | — |
| 2023-05-23 | $22.58 | $23.49 | 117,800 | — | — |
| 2023-05-22 | $22.49 | $23.39 | 144,800 | — | — |
| 2023-05-19 | $22.42 | $23.32 | 151,700 | — | — |
| 2023-05-18 | $22.18 | $23.07 | 101,800 | — | — |
| 2023-05-17 | $22.25 | $23.14 | 125,400 | — | — |
| 2023-05-16 | $22.49 | $23.39 | 186,400 | — | — |
| 2023-05-15 | $21.22 | $22.07 | 180,500 | — | — |
| 2023-05-12 | $20.71 | $21.54 | 207,200 | — | — |
| 2023-05-11 | $20.79 | $21.63 | 200,700 | — | — |
| 2023-05-10 | $20.96 | $21.80 | 187,900 | — | — |
| 2023-05-09 | $21.11 | $21.96 | 212,200 | — | — |
| 2023-05-08 | $21.77 | $22.65 | 146,100 | — | — |
| 2023-05-05 | $22.25 | $23.14 | 181,400 | — | — |
| 2023-05-04 | $22.35 | $23.25 | 389,300 | — | — |
| 2023-05-03 | $22.65 | $23.56 | 396,900 | — | — |
| 2023-05-02 | $23.15 | $24.08 | 236,100 | — | — |
| 2023-05-01 | $23.65 | $24.60 | 153,700 | — | — |
| 2023-04-28 | $23.79 | $24.75 | 260,900 | — | — |
| 2023-04-27 | $23.35 | $24.29 | 228,700 | — | — |
| 2023-04-26 | $23.50 | $24.44 | 122,100 | — | — |
| 2023-04-25 | $23.48 | $24.42 | 170,500 | — | — |
| 2023-04-24 | $23.68 | $24.63 | 254,500 | — | — |
| 2023-04-21 | $23.51 | $24.46 | 195,100 | — | — |
| 2023-04-20 | $23.25 | $24.18 | 129,500 | — | — |
| 2023-04-19 | $23.50 | $24.44 | 192,100 | — | — |
| 2023-04-18 | $23.80 | $24.76 | 127,800 | — | — |
| 2023-04-17 | $23.55 | $24.50 | 219,100 | — | — |
| 2023-04-14 | $22.56 | $23.47 | 631,000 | — | — |
| 2023-04-13 | $22.15 | $23.04 | 133,700 | — | — |
| 2023-04-12 | $21.93 | $22.81 | 91,800 | — | — |
| 2023-04-11 | $22.11 | $23.00 | 208,900 | — | — |
| 2023-04-10 | $22.08 | $22.97 | 126,100 | — | — |
| 2023-04-06 | $20.79 | $21.63 | 274,100 | — | — |
| 2023-04-05 | $20.50 | $21.32 | 189,500 | — | — |
| 2023-04-04 | $20.98 | $21.82 | 493,000 | — | — |
| 2023-04-03 | $21.20 | $22.05 | 222,400 | — | — |
| 2023-03-31 | $21.00 | $21.84 | 245,800 | — | — |
| 2023-03-30 | $20.54 | $21.37 | 229,300 | — | — |
| 2023-03-29 | $20.52 | $21.34 | 204,600 | — | — |
| 2023-03-28 | $20.47 | $21.29 | 156,100 | — | — |
| 2023-03-27 | $20.41 | $21.23 | 242,400 | — | — |
| 2023-03-24 | $20.62 | $21.45 | 239,900 | — | — |
| 2023-03-23 | $20.04 | $20.85 | 283,500 | — | — |
| 2023-03-22 | $20.63 | $21.46 | 465,400 | — | — |
| 2023-03-21 | $20.82 | $21.66 | 823,800 | — | — |
| 2023-03-20 | $20.59 | $21.42 | 163,600 | — | — |
| 2023-03-17 | $20.41 | $21.23 | 374,800 | — | — |
| 2023-03-16 | $20.50 | $21.32 | 322,000 | — | — |
| 2023-03-15 | $20.59 | $21.35 | 236,800 | — | — |
| 2023-03-14 | $20.49 | $21.25 | 175,600 | — | — |
| 2023-03-13 | $20.49 | $21.25 | 151,700 | — | — |
| 2023-03-10 | $20.75 | $21.52 | 262,700 | — | — |
| 2023-03-09 | $21.66 | $22.46 | 130,800 | — | — |
| 2023-03-08 | $22.53 | $23.36 | 101,000 | — | — |
| 2023-03-07 | $22.72 | $23.56 | 116,000 | — | — |
| 2023-03-06 | $22.88 | $23.72 | 325,000 | — | — |
| 2023-03-03 | $23.46 | $24.33 | 97,000 | — | — |
| 2023-03-02 | $23.52 | $24.39 | 138,300 | — | — |
| 2023-03-01 | $23.41 | $24.27 | 137,700 | — | — |
| 2023-02-28 | $23.90 | $24.78 | 326,600 | — | — |
| 2023-02-27 | $23.82 | $24.70 | 153,300 | — | — |
| 2023-02-24 | $23.99 | $24.88 | 402,500 | — | — |
| 2023-02-23 | $21.62 | $22.42 | 173,000 | — | — |
| 2023-02-22 | $21.53 | $22.32 | 110,300 | — | — |
| 2023-02-21 | $21.40 | $22.19 | 152,900 | — | — |
| 2023-02-17 | $21.80 | $22.60 | 341,900 | — | — |
| 2023-02-16 | $21.59 | $22.39 | 174,700 | — | — |
| 2023-02-15 | $22.15 | $22.97 | 529,600 | — | — |
| 2023-02-14 | $21.61 | $22.41 | 140,000 | — | — |
| 2023-02-13 | $22.39 | $23.22 | 120,100 | — | — |
| 2023-02-10 | $22.71 | $23.55 | 143,700 | — | — |
| 2023-02-09 | $22.52 | $23.35 | 92,600 | — | — |
| 2023-02-08 | $22.35 | $23.18 | 122,800 | — | — |
| 2023-02-07 | $23.27 | $24.13 | 162,500 | — | — |
| 2023-02-06 | $23.79 | $24.67 | 158,400 | — | — |
| 2023-02-03 | $23.79 | $24.67 | 268,900 | — | — |
| 2023-02-02 | $24.12 | $25.01 | 93,700 | — | — |
| 2023-02-01 | $23.79 | $24.67 | 221,500 | — | — |
| 2023-01-31 | $23.21 | $24.07 | 164,600 | — | — |
| 2023-01-30 | $22.85 | $23.69 | 130,100 | — | — |
| 2023-01-27 | $22.79 | $23.63 | 108,600 | — | — |
| 2023-01-26 | $22.75 | $23.59 | 108,400 | — | — |
| 2023-01-25 | $22.76 | $23.60 | 102,700 | — | — |
| 2023-01-24 | $22.33 | $23.15 | 87,300 | — | — |
| 2023-01-23 | $22.89 | $23.73 | 71,200 | — | — |
| 2023-01-20 | $22.73 | $23.57 | 191,200 | — | — |
| 2023-01-19 | $22.04 | $22.85 | 128,800 | — | — |
| 2023-01-18 | $21.61 | $22.41 | 108,400 | — | — |
| 2023-01-17 | $22.09 | $22.91 | 107,800 | — | — |
| 2023-01-13 | $21.98 | $22.79 | 84,400 | — | — |
| 2023-01-12 | $21.37 | $22.16 | 60,300 | — | — |
| 2023-01-11 | $21.22 | $22.00 | 67,000 | — | — |
| 2023-01-10 | $21.22 | $22.00 | 73,400 | — | — |
| 2023-01-09 | $21.48 | $22.27 | 197,000 | — | — |
| 2023-01-06 | $22.20 | $23.02 | 119,300 | — | — |
| 2023-01-05 | $22.01 | $22.82 | 107,300 | — | — |
| 2023-01-04 | $21.89 | $22.70 | 224,000 | — | — |
| 2023-01-03 | $21.66 | $22.46 | 188,300 | — | — |