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
- 2015-10-09 to 2026-08-27
- 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 | $24.17 | $24.17 | 17,400 | — | — |
| 2023-12-28 | $24.39 | $24.39 | 100 | — | — |
| 2023-12-27 | $24.52 | $24.52 | 0 | — | — |
| 2023-12-26 | $24.43 | $24.43 | 100 | — | — |
| 2023-12-22 | $24.28 | $24.28 | 200 | — | — |
| 2023-12-21 | $24.26 | $24.26 | 200 | — | — |
| 2023-12-20 | $24.27 | $24.27 | 100 | — | — |
| 2023-12-19 | $24.48 | $24.48 | 2,200 | — | — |
| 2023-12-18 | $24.22 | $24.22 | 10,700 | — | — |
| 2023-12-15 | $24.11 | $24.11 | 3,900 | — | — |
| 2023-12-14 | $23.88 | $23.88 | 4,200 | — | — |
| 2023-12-13 | $23.66 | $23.66 | 800 | — | — |
| 2023-12-12 | $23.65 | $23.65 | 1,300 | — | — |
| 2023-12-11 | $23.84 | $23.84 | 200 | — | — |
| 2023-12-08 | $23.93 | $23.93 | 600 | — | — |
| 2023-12-07 | $23.86 | $23.86 | 700 | — | — |
| 2023-12-06 | $23.72 | $23.72 | 100 | — | — |
| 2023-12-05 | $24.22 | $24.22 | 600 | — | — |
| 2023-12-04 | $24.45 | $24.45 | 700 | — | — |
| 2023-12-01 | $24.61 | $24.61 | 600 | — | — |
| 2023-11-30 | $24.69 | $24.69 | 900 | — | — |
| 2023-11-29 | $24.93 | $24.93 | 300 | — | — |
| 2023-11-28 | $24.81 | $24.81 | 400 | — | — |
| 2023-11-27 | $24.57 | $24.57 | 300 | — | — |
| 2023-11-24 | $24.71 | $24.71 | 1,600 | — | — |
| 2023-11-22 | $24.97 | $24.97 | 400 | — | — |
| 2023-11-21 | $25.15 | $25.15 | 200 | — | — |
| 2023-11-20 | $25.06 | $25.06 | 400 | — | — |
| 2023-11-17 | $24.75 | $24.75 | 500 | — | — |
| 2023-11-16 | $24.58 | $24.58 | 1,100 | — | — |
| 2023-11-15 | $25.03 | $25.03 | 200 | — | — |
| 2023-11-14 | $25.02 | $25.02 | 11,400 | — | — |
| 2023-11-13 | $25.04 | $25.04 | 700 | — | — |
| 2023-11-10 | $24.75 | $24.75 | 600 | — | — |
| 2023-11-09 | $24.68 | $24.68 | 1,700 | — | — |
| 2023-11-08 | $24.75 | $24.75 | 500 | — | — |
| 2023-11-07 | $24.94 | $24.94 | 400 | — | — |
| 2023-11-06 | $25.46 | $25.46 | 200 | — | — |
| 2023-11-03 | $25.23 | $25.23 | 1,800 | — | — |
| 2023-11-02 | $25.29 | $25.29 | 2,100 | — | — |
| 2023-11-01 | $25.01 | $25.01 | 2,400 | — | — |
| 2023-10-31 | $25.13 | $25.13 | 600 | — | — |
| 2023-10-30 | $25.06 | $25.06 | 2,100 | — | — |
| 2023-10-27 | $25.27 | $25.27 | 4,200 | — | — |
| 2023-10-26 | $25.00 | $25.00 | 1,500 | — | — |
| 2023-10-25 | $25.13 | $25.13 | 100 | — | — |
| 2023-10-24 | $25.07 | $25.07 | 900 | — | — |
| 2023-10-23 | $25.06 | $25.06 | 500 | — | — |
| 2023-10-20 | $25.25 | $25.25 | 100 | — | — |
| 2023-10-19 | $25.40 | $25.40 | 200 | — | — |
| 2023-10-18 | $25.31 | $25.31 | 700 | — | — |
| 2023-10-17 | $24.82 | $24.82 | 300 | — | — |
| 2023-10-16 | $25.01 | $25.01 | 1,100 | — | — |
| 2023-10-13 | $25.14 | $25.14 | 900 | — | — |
| 2023-10-12 | $24.78 | $24.78 | 1,100 | — | — |
| 2023-10-11 | $24.56 | $24.56 | 31,600 | — | — |
| 2023-10-10 | $24.85 | $24.85 | 600 | — | — |
| 2023-10-09 | $24.88 | $24.88 | 3,000 | — | — |
| 2023-10-06 | $24.63 | $24.63 | 200 | — | — |
| 2023-10-05 | $24.48 | $24.48 | 1,100 | — | — |
| 2023-10-04 | $24.48 | $24.48 | 1,700 | — | — |
| 2023-10-03 | $24.97 | $24.97 | 3,300 | — | — |
| 2023-10-02 | $25.27 | $25.27 | 500 | — | — |
| 2023-09-29 | $25.40 | $25.40 | 6,200 | — | — |
| 2023-09-28 | $25.52 | $25.52 | 100 | — | — |
| 2023-09-27 | $25.43 | $25.43 | 500 | — | — |
| 2023-09-26 | $25.30 | $25.30 | 900 | — | — |
| 2023-09-25 | $25.36 | $25.36 | 7,000 | — | — |
| 2023-09-22 | $25.54 | $25.54 | 700 | — | — |
| 2023-09-21 | $25.48 | $25.48 | 1,900 | — | — |
| 2023-09-20 | $25.68 | $25.68 | 100 | — | — |
| 2023-09-19 | $25.75 | $25.75 | 6,300 | — | — |
| 2023-09-18 | $25.82 | $25.82 | 2,300 | — | — |
| 2023-09-15 | $25.79 | $25.79 | 500 | — | — |
| 2023-09-14 | $25.88 | $25.88 | 1,100 | — | — |
| 2023-09-13 | $25.70 | $25.70 | 400 | — | — |
| 2023-09-12 | $25.61 | $25.61 | 1,000 | — | — |
| 2023-09-11 | $25.58 | $25.58 | 2,900 | — | — |
| 2023-09-08 | $25.41 | $25.41 | 100 | — | — |
| 2023-09-07 | $25.45 | $25.45 | 19,400 | — | — |
| 2023-09-06 | $25.47 | $25.47 | 100 | — | — |
| 2023-09-05 | $25.52 | $25.52 | 100 | — | — |
| 2023-09-01 | $25.44 | $25.44 | 600 | — | — |
| 2023-08-31 | $25.29 | $25.29 | 4,700 | — | — |
| 2023-08-30 | $25.00 | $25.00 | 800 | — | — |
| 2023-08-29 | $25.16 | $25.16 | 3,200 | — | — |
| 2023-08-28 | $25.08 | $25.08 | 500 | — | — |
| 2023-08-25 | $25.06 | $25.06 | 100 | — | — |
| 2023-08-24 | $24.83 | $24.83 | 1,000 | — | — |
| 2023-08-23 | $24.81 | $24.81 | 100 | — | — |
| 2023-08-22 | $24.73 | $24.73 | 300 | — | — |
| 2023-08-21 | $24.73 | $24.73 | 0 | — | — |
| 2023-08-18 | $24.73 | $24.73 | 300 | — | — |
| 2023-08-17 | $24.59 | $24.59 | 200 | — | — |
| 2023-08-16 | $24.49 | $24.49 | 600 | — | — |
| 2023-08-15 | $24.55 | $24.55 | 400 | — | — |
| 2023-08-14 | $24.83 | $24.83 | 2,200 | — | — |
| 2023-08-11 | $24.97 | $24.97 | 700 | — | — |
| 2023-08-10 | $25.05 | $25.05 | 500 | — | — |
| 2023-08-09 | $25.15 | $25.15 | 100 | — | — |
| 2023-08-08 | $24.98 | $24.98 | 3,200 | — | — |
| 2023-08-07 | $25.06 | $25.06 | 200 | — | — |
| 2023-08-04 | $25.08 | $25.08 | 100 | — | — |
| 2023-08-03 | $25.09 | $25.09 | 100 | — | — |
| 2023-08-02 | $24.91 | $24.91 | 100 | — | — |
| 2023-08-01 | $25.25 | $25.25 | 1,500 | — | — |
| 2023-07-31 | $25.37 | $25.37 | 1,200 | — | — |
| 2023-07-28 | $25.21 | $25.21 | 100 | — | — |
| 2023-07-27 | $25.16 | $25.16 | 800 | — | — |
| 2023-07-26 | $25.20 | $25.20 | 100 | — | — |
| 2023-07-25 | $25.29 | $25.29 | 300 | — | — |
| 2023-07-24 | $25.19 | $25.19 | 2,100 | — | — |
| 2023-07-21 | $24.86 | $24.86 | 4,000 | — | — |
| 2023-07-20 | $24.75 | $24.75 | 800 | — | — |
| 2023-07-19 | $24.67 | $24.67 | 400 | — | — |
| 2023-07-18 | $24.51 | $24.51 | 300 | — | — |
| 2023-07-17 | $24.30 | $24.30 | 1,000 | — | — |
| 2023-07-14 | $24.50 | $24.50 | 100 | — | — |
| 2023-07-13 | $24.48 | $24.48 | 4,300 | — | — |
| 2023-07-12 | $24.09 | $24.09 | 1,900 | — | — |
| 2023-07-11 | $23.92 | $23.92 | 2,400 | — | — |
| 2023-07-10 | $23.71 | $23.71 | 1,400 | — | — |
| 2023-07-07 | $23.72 | $23.72 | 100 | — | — |
| 2023-07-06 | $23.61 | $23.60 | 0 | — | — |
| 2023-07-05 | $23.68 | $23.68 | 100 | — | — |
| 2023-07-03 | $23.56 | $23.56 | 1,300 | — | — |
| 2023-06-30 | $23.46 | $23.46 | 900 | — | — |
| 2023-06-29 | $23.23 | $23.23 | 100 | — | — |
| 2023-06-28 | $23.33 | $23.33 | 100 | — | — |
| 2023-06-27 | $23.43 | $23.43 | 600 | — | — |
| 2023-06-26 | $23.80 | $23.80 | 100 | — | — |
| 2023-06-23 | $23.65 | $23.65 | 11,200 | — | — |
| 2023-06-22 | $24.78 | $24.78 | 1,900 | — | — |
| 2023-06-21 | $24.37 | $24.37 | 1,700 | — | — |
| 2023-06-20 | $24.17 | $24.17 | 1,600 | — | — |
| 2023-06-16 | $24.48 | $24.48 | 2,200 | — | — |
| 2023-06-15 | $24.05 | $24.05 | 100 | — | — |
| 2023-06-14 | $23.50 | $23.50 | 100 | — | — |
| 2023-06-13 | $23.41 | $23.41 | 0 | — | — |
| 2023-06-12 | $23.18 | $23.18 | 200 | — | — |
| 2023-06-09 | $23.35 | $23.35 | 400 | — | — |
| 2023-06-08 | $23.39 | $23.39 | 1,800 | — | — |
| 2023-06-07 | $23.23 | $23.23 | 600 | — | — |
| 2023-06-06 | $23.29 | $23.29 | 1,600 | — | — |
| 2023-06-05 | $23.26 | $23.26 | 3,700 | — | — |
| 2023-06-02 | $23.16 | $23.16 | 100 | — | — |
| 2023-06-01 | $22.93 | $22.93 | 300 | — | — |
| 2023-05-31 | $22.66 | $22.66 | 800 | — | — |
| 2023-05-30 | $22.83 | $22.83 | 100 | — | — |
| 2023-05-26 | $23.20 | $23.20 | 1,700 | — | — |
| 2023-05-25 | $22.91 | $22.91 | 100 | — | — |
| 2023-05-24 | $23.24 | $23.24 | 300 | — | — |
| 2023-05-23 | $23.27 | $23.27 | 100 | — | — |
| 2023-05-22 | $23.10 | $23.10 | 1,900 | — | — |
| 2023-05-19 | $23.26 | $23.26 | 100 | — | — |
| 2023-05-18 | $23.33 | $23.33 | 7,600 | — | — |
| 2023-05-17 | $23.38 | $23.38 | 500 | — | — |
| 2023-05-16 | $23.03 | $23.03 | 2,600 | — | — |
| 2023-05-15 | $23.47 | $23.47 | 1,100 | — | — |
| 2023-05-12 | $23.21 | $23.21 | 1,500 | — | — |
| 2023-05-11 | $23.38 | $23.38 | 0 | — | — |
| 2023-05-10 | $23.63 | $23.63 | 10,800 | — | — |
| 2023-05-09 | $23.96 | $23.96 | 300 | — | — |
| 2023-05-08 | $23.74 | $23.74 | 3,400 | — | — |
| 2023-05-05 | $23.72 | $23.72 | 700 | — | — |
| 2023-05-04 | $23.29 | $23.29 | 5,900 | — | — |
| 2023-05-03 | $23.37 | $23.37 | 200 | — | — |
| 2023-05-02 | $23.44 | $23.44 | 9,900 | — | — |
| 2023-05-01 | $22.60 | $22.60 | 13,800 | — | — |
| 2023-04-28 | $24.09 | $24.09 | 400 | — | — |
| 2023-04-27 | $23.89 | $23.89 | 700 | — | — |
| 2023-04-26 | $23.89 | $23.89 | 300 | — | — |
| 2023-04-25 | $24.27 | $24.27 | 100 | — | — |
| 2023-04-24 | $24.54 | $24.54 | 1,300 | — | — |
| 2023-04-21 | $24.40 | $24.40 | 600 | — | — |
| 2023-04-20 | $24.65 | $24.65 | 100 | — | — |
| 2023-04-19 | $24.82 | $24.82 | 200 | — | — |
| 2023-04-18 | $25.04 | $25.04 | 500 | — | — |
| 2023-04-17 | $24.87 | $24.87 | 400 | — | — |
| 2023-04-14 | $24.80 | $24.80 | 500 | — | — |
| 2023-04-13 | $24.92 | $24.92 | 100 | — | — |
| 2023-04-12 | $24.78 | $24.78 | 100 | — | — |
| 2023-04-11 | $24.71 | $24.71 | 100 | — | — |
| 2023-04-10 | $24.48 | $24.48 | 1,600 | — | — |
| 2023-04-06 | $24.45 | $24.45 | 100 | — | — |
| 2023-04-05 | $24.52 | $24.52 | 2,400 | — | — |
| 2023-04-04 | $24.58 | $24.58 | 100 | — | — |
| 2023-04-03 | $24.67 | $24.67 | 100 | — | — |
| 2023-03-31 | $24.32 | $24.32 | 100 | — | — |
| 2023-03-30 | $24.09 | $24.09 | 500 | — | — |
| 2023-03-29 | $24.03 | $24.03 | 100 | — | — |
| 2023-03-28 | $23.94 | $23.94 | 1,600 | — | — |
| 2023-03-27 | $23.88 | $23.88 | 1,800 | — | — |
| 2023-03-24 | $23.47 | $23.47 | 500 | — | — |
| 2023-03-23 | $23.32 | $23.32 | 1,000 | — | — |
| 2023-03-22 | $23.48 | $23.48 | 700 | — | — |
| 2023-03-21 | $23.35 | $23.35 | 4,400 | — | — |
| 2023-03-20 | $23.31 | $23.31 | 4,000 | — | — |
| 2023-03-17 | $23.28 | $23.28 | 500 | — | — |
| 2023-03-16 | $23.20 | $23.20 | 5,000 | — | — |
| 2023-03-15 | $23.34 | $23.34 | 500 | — | — |
| 2023-03-14 | $23.82 | $23.82 | 500 | — | — |
| 2023-03-13 | $24.04 | $24.04 | 900 | — | — |
| 2023-03-10 | $24.07 | $24.07 | 1,100 | — | — |
| 2023-03-09 | $24.05 | $24.05 | 100 | — | — |
| 2023-03-08 | $24.31 | $24.31 | 1,300 | — | — |
| 2023-03-07 | $24.38 | $24.38 | 2,400 | — | — |
| 2023-03-06 | $24.75 | $24.75 | 3,400 | — | — |
| 2023-03-03 | $24.81 | $24.81 | 1,800 | — | — |
| 2023-03-02 | $24.72 | $24.72 | 100 | — | — |
| 2023-03-01 | $24.53 | $24.53 | 95,600 | — | — |
| 2023-02-28 | $24.19 | $24.19 | 900 | — | — |
| 2023-02-27 | $24.13 | $24.13 | 100 | — | — |
| 2023-02-24 | $24.22 | $24.22 | 100 | — | — |
| 2023-02-23 | $24.36 | $24.36 | 500 | — | — |
| 2023-02-22 | $24.41 | $24.41 | 800 | — | — |
| 2023-02-21 | $24.68 | $24.68 | 4,200 | — | — |
| 2023-02-17 | $24.54 | $24.54 | 800 | — | — |
| 2023-02-16 | $24.62 | $24.62 | 3,000 | — | — |
| 2023-02-15 | $24.63 | $24.63 | 100 | — | — |
| 2023-02-14 | $24.89 | $24.89 | 100 | — | — |
| 2023-02-13 | $24.84 | $24.84 | 400 | — | — |
| 2023-02-10 | $24.60 | $24.60 | 9,800 | — | — |
| 2023-02-09 | $24.58 | $24.58 | 4,500 | — | — |
| 2023-02-08 | $24.72 | $24.72 | 21,300 | — | — |
| 2023-02-07 | $24.64 | $24.64 | 100 | — | — |
| 2023-02-06 | $24.41 | $24.41 | 6,300 | — | — |
| 2023-02-03 | $24.46 | $24.46 | 14,400 | — | — |
| 2023-02-02 | $24.90 | $24.90 | 1,400 | — | — |
| 2023-02-01 | $25.02 | $25.02 | 300 | — | — |
| 2023-01-31 | $25.18 | $25.18 | 3,200 | — | — |
| 2023-01-30 | $25.07 | $25.07 | 800 | — | — |
| 2023-01-27 | $25.26 | $25.26 | 900 | — | — |
| 2023-01-26 | $25.39 | $25.38 | 400 | — | — |
| 2023-01-25 | $25.20 | $25.20 | 100 | — | — |
| 2023-01-24 | $25.20 | $25.20 | 4,300 | — | — |
| 2023-01-23 | $25.28 | $25.28 | 103,800 | — | — |
| 2023-01-20 | $25.43 | $25.43 | 5,300 | — | — |
| 2023-01-19 | $25.14 | $25.14 | 100 | — | — |
| 2023-01-18 | $24.99 | $24.99 | 500 | — | — |
| 2023-01-17 | $25.13 | $25.13 | 3,100 | — | — |
| 2023-01-13 | $24.95 | $24.95 | 600 | — | — |
| 2023-01-12 | $24.76 | $24.76 | 40,100 | — | — |
| 2023-01-11 | $24.40 | $24.40 | 900 | — | — |
| 2023-01-10 | $24.22 | $24.22 | 400 | — | — |
| 2023-01-09 | $23.99 | $23.99 | 14,500 | — | — |
| 2023-01-06 | $23.79 | $23.79 | 700 | — | — |
| 2023-01-05 | $23.74 | $23.74 | 4,400 | — | — |
| 2023-01-04 | $23.81 | $23.81 | 0 | — | — |
| 2023-01-03 | $24.36 | $24.36 | 39,000 | — | — |