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
- 2020-07-29 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 | $26.94 | $26.94 | 491,500 | — | — |
| 2023-12-28 | $27.09 | $27.09 | 337,900 | — | — |
| 2023-12-27 | $26.78 | $26.78 | 204,600 | — | — |
| 2023-12-26 | $26.49 | $26.49 | 220,200 | — | — |
| 2023-12-22 | $26.94 | $26.94 | 396,600 | — | — |
| 2023-12-21 | $26.44 | $26.44 | 316,400 | — | — |
| 2023-12-20 | $25.70 | $25.70 | 479,000 | — | — |
| 2023-12-19 | $27.39 | $27.39 | 446,600 | — | — |
| 2023-12-18 | $27.06 | $27.06 | 779,400 | — | — |
| 2023-12-15 | $26.81 | $26.81 | 1,526,700 | — | — |
| 2023-12-14 | $27.36 | $27.36 | 747,200 | — | — |
| 2023-12-13 | $27.75 | $27.75 | 1,005,000 | — | — |
| 2023-12-12 | $28.76 | $28.76 | 459,200 | — | — |
| 2023-12-11 | $28.70 | $28.70 | 459,000 | — | — |
| 2023-12-08 | $28.58 | $28.58 | 453,300 | — | — |
| 2023-12-07 | $28.75 | $28.75 | 532,800 | — | — |
| 2023-12-06 | $28.80 | $28.80 | 481,600 | — | — |
| 2023-12-05 | $29.50 | $29.50 | 790,100 | — | — |
| 2023-12-04 | $28.45 | $28.45 | 510,600 | — | — |
| 2023-12-01 | $27.82 | $27.82 | 504,900 | — | — |
| 2023-11-30 | $28.06 | $28.06 | 703,300 | — | — |
| 2023-11-29 | $28.83 | $28.83 | 553,400 | — | — |
| 2023-11-28 | $28.42 | $28.42 | 693,300 | — | — |
| 2023-11-27 | $27.98 | $27.98 | 483,800 | — | — |
| 2023-11-24 | $27.90 | $27.90 | 380,800 | — | — |
| 2023-11-22 | $27.10 | $27.10 | 275,200 | — | — |
| 2023-11-21 | $26.99 | $26.99 | 416,400 | — | — |
| 2023-11-20 | $27.17 | $27.17 | 441,400 | — | — |
| 2023-11-17 | $26.34 | $26.34 | 336,400 | — | — |
| 2023-11-16 | $26.22 | $26.22 | 387,900 | — | — |
| 2023-11-15 | $26.23 | $26.23 | 1,713,700 | — | — |
| 2023-11-14 | $27.70 | $27.70 | 606,300 | — | — |
| 2023-11-13 | $27.32 | $27.32 | 709,600 | — | — |
| 2023-11-10 | $27.17 | $27.17 | 1,508,900 | — | — |
| 2023-11-09 | $27.11 | $27.11 | 2,362,800 | — | — |
| 2023-11-08 | $22.40 | $22.40 | 864,300 | — | — |
| 2023-11-07 | $23.21 | $23.21 | 525,200 | — | — |
| 2023-11-06 | $22.19 | $22.19 | 700,000 | — | — |
| 2023-11-03 | $23.40 | $23.40 | 573,800 | — | — |
| 2023-11-02 | $23.26 | $23.26 | 318,800 | — | — |
| 2023-11-01 | $23.49 | $23.49 | 318,700 | — | — |
| 2023-10-31 | $24.21 | $24.21 | 344,100 | — | — |
| 2023-10-30 | $22.84 | $22.84 | 225,800 | — | — |
| 2023-10-27 | $22.76 | $22.76 | 440,900 | — | — |
| 2023-10-26 | $23.19 | $23.19 | 301,500 | — | — |
| 2023-10-25 | $23.10 | $23.10 | 334,700 | — | — |
| 2023-10-24 | $23.32 | $23.32 | 247,400 | — | — |
| 2023-10-23 | $23.04 | $23.04 | 601,200 | — | — |
| 2023-10-20 | $22.90 | $22.90 | 454,000 | — | — |
| 2023-10-19 | $23.73 | $23.73 | 347,300 | — | — |
| 2023-10-18 | $24.22 | $24.22 | 446,700 | — | — |
| 2023-10-17 | $23.25 | $23.25 | 793,800 | — | — |
| 2023-10-16 | $22.89 | $22.89 | 295,200 | — | — |
| 2023-10-13 | $23.43 | $23.43 | 206,900 | — | — |
| 2023-10-12 | $23.48 | $23.48 | 261,700 | — | — |
| 2023-10-11 | $24.07 | $24.07 | 257,900 | — | — |
| 2023-10-10 | $24.30 | $24.30 | 344,400 | — | — |
| 2023-10-09 | $24.23 | $24.23 | 413,700 | — | — |
| 2023-10-06 | $23.85 | $23.85 | 1,142,800 | — | — |
| 2023-10-05 | $23.21 | $23.20 | 399,900 | — | — |
| 2023-10-04 | $23.31 | $23.31 | 405,200 | — | — |
| 2023-10-03 | $22.03 | $22.03 | 533,100 | — | — |
| 2023-10-02 | $23.01 | $23.01 | 602,700 | — | — |
| 2023-09-29 | $23.10 | $23.10 | 892,300 | — | — |
| 2023-09-28 | $22.53 | $22.53 | 399,800 | — | — |
| 2023-09-27 | $22.56 | $22.56 | 248,700 | — | — |
| 2023-09-26 | $21.98 | $21.98 | 321,200 | — | — |
| 2023-09-25 | $22.61 | $22.61 | 355,700 | — | — |
| 2023-09-22 | $21.96 | $21.96 | 179,200 | — | — |
| 2023-09-21 | $21.53 | $21.53 | 261,600 | — | — |
| 2023-09-20 | $21.31 | $21.31 | 288,600 | — | — |
| 2023-09-19 | $20.66 | $20.66 | 188,000 | — | — |
| 2023-09-18 | $21.19 | $21.19 | 335,800 | — | — |
| 2023-09-15 | $20.69 | $20.69 | 851,200 | — | — |
| 2023-09-14 | $20.72 | $20.72 | 190,000 | — | — |
| 2023-09-13 | $20.78 | $20.78 | 260,300 | — | — |
| 2023-09-12 | $21.48 | $21.48 | 102,600 | — | — |
| 2023-09-11 | $21.94 | $21.94 | 210,400 | — | — |
| 2023-09-08 | $21.88 | $21.88 | 110,100 | — | — |
| 2023-09-07 | $22.26 | $22.26 | 188,800 | — | — |
| 2023-09-06 | $21.73 | $21.73 | 137,000 | — | — |
| 2023-09-05 | $21.76 | $21.76 | 197,800 | — | — |
| 2023-09-01 | $22.52 | $22.52 | 165,100 | — | — |
| 2023-08-31 | $22.39 | $22.39 | 485,000 | — | — |
| 2023-08-30 | $22.81 | $22.81 | 158,700 | — | — |
| 2023-08-29 | $22.82 | $22.82 | 532,800 | — | — |
| 2023-08-28 | $22.20 | $22.20 | 335,400 | — | — |
| 2023-08-25 | $22.02 | $22.02 | 532,200 | — | — |
| 2023-08-24 | $22.19 | $22.19 | 274,400 | — | — |
| 2023-08-23 | $21.95 | $21.95 | 322,000 | — | — |
| 2023-08-22 | $22.06 | $22.06 | 565,300 | — | — |
| 2023-08-21 | $21.75 | $21.75 | 348,400 | — | — |
| 2023-08-18 | $20.62 | $20.62 | 234,700 | — | — |
| 2023-08-17 | $20.24 | $20.24 | 256,400 | — | — |
| 2023-08-16 | $20.50 | $20.50 | 212,000 | — | — |
| 2023-08-15 | $20.19 | $20.19 | 281,500 | — | — |
| 2023-08-14 | $19.53 | $19.53 | 219,000 | — | — |
| 2023-08-11 | $19.05 | $19.05 | 216,600 | — | — |
| 2023-08-10 | $19.23 | $19.23 | 402,900 | — | — |
| 2023-08-09 | $19.59 | $19.59 | 476,100 | — | — |
| 2023-08-08 | $17.77 | $17.77 | 1,370,300 | — | — |
| 2023-08-07 | $18.72 | $18.72 | 177,000 | — | — |
| 2023-08-04 | $19.23 | $19.23 | 139,000 | — | — |
| 2023-08-03 | $19.73 | $19.73 | 324,400 | — | — |
| 2023-08-02 | $20.01 | $20.01 | 184,300 | — | — |
| 2023-08-01 | $20.91 | $20.91 | 144,900 | — | — |
| 2023-07-31 | $20.76 | $20.76 | 112,300 | — | — |
| 2023-07-28 | $20.23 | $20.23 | 98,200 | — | — |
| 2023-07-27 | $19.79 | $19.79 | 205,200 | — | — |
| 2023-07-26 | $20.27 | $20.27 | 148,000 | — | — |
| 2023-07-25 | $20.16 | $20.16 | 313,800 | — | — |
| 2023-07-24 | $19.54 | $19.54 | 232,100 | — | — |
| 2023-07-21 | $19.10 | $19.10 | 193,400 | — | — |
| 2023-07-20 | $19.22 | $19.22 | 166,100 | — | — |
| 2023-07-19 | $19.69 | $19.69 | 214,400 | — | — |
| 2023-07-18 | $19.85 | $19.85 | 246,000 | — | — |
| 2023-07-17 | $19.69 | $19.69 | 297,700 | — | — |
| 2023-07-14 | $18.78 | $18.78 | 217,300 | — | — |
| 2023-07-13 | $18.90 | $18.90 | 352,900 | — | — |
| 2023-07-12 | $18.84 | $18.84 | 282,100 | — | — |
| 2023-07-11 | $18.61 | $18.61 | 208,100 | — | — |
| 2023-07-10 | $18.70 | $18.70 | 185,800 | — | — |
| 2023-07-07 | $18.04 | $18.04 | 171,400 | — | — |
| 2023-07-06 | $18.10 | $18.10 | 258,400 | — | — |
| 2023-07-05 | $18.53 | $18.53 | 345,200 | — | — |
| 2023-07-03 | $18.94 | $18.94 | 679,600 | — | — |
| 2023-06-30 | $19.50 | $19.50 | 1,582,900 | — | — |
| 2023-06-29 | $19.60 | $19.60 | 279,800 | — | — |
| 2023-06-28 | $19.29 | $19.29 | 218,300 | — | — |
| 2023-06-27 | $18.80 | $18.80 | 254,800 | — | — |
| 2023-06-26 | $18.51 | $18.51 | 334,400 | — | — |
| 2023-06-23 | $18.95 | $18.95 | 524,600 | — | — |
| 2023-06-22 | $19.23 | $19.23 | 654,300 | — | — |
| 2023-06-21 | $19.34 | $19.34 | 502,400 | — | — |
| 2023-06-20 | $20.17 | $20.17 | 431,300 | — | — |
| 2023-06-16 | $20.55 | $20.55 | 832,200 | — | — |
| 2023-06-15 | $20.16 | $20.16 | 983,500 | — | — |
| 2023-06-14 | $22.51 | $22.51 | 328,800 | — | — |
| 2023-06-13 | $22.69 | $22.69 | 316,900 | — | — |
| 2023-06-12 | $22.78 | $22.78 | 550,200 | — | — |
| 2023-06-09 | $22.80 | $22.80 | 270,400 | — | — |
| 2023-06-08 | $22.99 | $22.99 | 362,300 | — | — |
| 2023-06-07 | $22.28 | $22.28 | 732,900 | — | — |
| 2023-06-06 | $21.74 | $21.74 | 178,100 | — | — |
| 2023-06-05 | $21.48 | $21.48 | 251,900 | — | — |
| 2023-06-02 | $21.73 | $21.73 | 186,600 | — | — |
| 2023-06-01 | $21.76 | $21.76 | 147,600 | — | — |
| 2023-05-31 | $21.98 | $21.98 | 1,212,400 | — | — |
| 2023-05-30 | $21.10 | $21.10 | 434,200 | — | — |
| 2023-05-26 | $20.94 | $20.94 | 510,100 | — | — |
| 2023-05-25 | $21.10 | $21.10 | 174,900 | — | — |
| 2023-05-24 | $21.51 | $21.51 | 147,700 | — | — |
| 2023-05-23 | $21.43 | $21.43 | 191,400 | — | — |
| 2023-05-22 | $21.98 | $21.98 | 173,300 | — | — |
| 2023-05-19 | $21.64 | $21.64 | 217,900 | — | — |
| 2023-05-18 | $21.49 | $21.49 | 248,600 | — | — |
| 2023-05-17 | $20.77 | $20.77 | 247,600 | — | — |
| 2023-05-16 | $20.28 | $20.28 | 327,900 | — | — |
| 2023-05-15 | $19.51 | $19.51 | 230,500 | — | — |
| 2023-05-12 | $19.73 | $19.73 | 206,300 | — | — |
| 2023-05-11 | $19.75 | $19.75 | 238,500 | — | — |
| 2023-05-10 | $20.81 | $20.81 | 590,500 | — | — |
| 2023-05-09 | $20.98 | $20.98 | 274,900 | — | — |
| 2023-05-08 | $20.54 | $20.54 | 352,100 | — | — |
| 2023-05-05 | $20.19 | $20.19 | 148,300 | — | — |
| 2023-05-04 | $20.05 | $20.05 | 204,500 | — | — |
| 2023-05-03 | $20.05 | $20.05 | 223,500 | — | — |
| 2023-05-02 | $20.16 | $20.16 | 146,800 | — | — |
| 2023-05-01 | $20.88 | $20.88 | 172,100 | — | — |
| 2023-04-28 | $20.65 | $20.65 | 444,200 | — | — |
| 2023-04-27 | $20.38 | $20.38 | 156,900 | — | — |
| 2023-04-26 | $20.78 | $20.78 | 92,000 | — | — |
| 2023-04-25 | $20.94 | $20.94 | 205,600 | — | — |
| 2023-04-24 | $21.52 | $21.52 | 129,900 | — | — |
| 2023-04-21 | $22.14 | $22.14 | 123,200 | — | — |
| 2023-04-20 | $22.35 | $22.35 | 246,200 | — | — |
| 2023-04-19 | $22.42 | $22.42 | 472,900 | — | — |
| 2023-04-18 | $22.07 | $22.07 | 365,900 | — | — |
| 2023-04-17 | $22.38 | $22.38 | 158,100 | — | — |
| 2023-04-14 | $22.45 | $22.45 | 168,000 | — | — |
| 2023-04-13 | $22.72 | $22.72 | 249,800 | — | — |
| 2023-04-12 | $21.98 | $21.98 | 195,400 | — | — |
| 2023-04-11 | $22.01 | $22.01 | 164,800 | — | — |
| 2023-04-10 | $22.39 | $22.39 | 191,200 | — | — |
| 2023-04-06 | $22.27 | $22.27 | 203,800 | — | — |
| 2023-04-05 | $22.06 | $22.06 | 512,400 | — | — |
| 2023-04-04 | $21.57 | $21.57 | 652,300 | — | — |
| 2023-04-03 | $21.22 | $21.22 | 401,100 | — | — |
| 2023-03-31 | $20.69 | $20.69 | 657,800 | — | — |
| 2023-03-30 | $20.93 | $20.93 | 512,700 | — | — |
| 2023-03-29 | $19.69 | $19.69 | 860,400 | — | — |
| 2023-03-28 | $19.19 | $19.19 | 148,200 | — | — |
| 2023-03-27 | $19.18 | $19.18 | 213,400 | — | — |
| 2023-03-24 | $18.86 | $18.86 | 257,000 | — | — |
| 2023-03-23 | $18.99 | $18.99 | 432,400 | — | — |
| 2023-03-22 | $18.04 | $18.04 | 178,800 | — | — |
| 2023-03-21 | $18.21 | $18.21 | 228,300 | — | — |
| 2023-03-20 | $17.87 | $17.87 | 370,800 | — | — |
| 2023-03-17 | $18.48 | $18.48 | 581,900 | — | — |
| 2023-03-16 | $18.61 | $18.61 | 1,197,400 | — | — |
| 2023-03-15 | $18.53 | $18.53 | 447,600 | — | — |
| 2023-03-14 | $18.45 | $18.45 | 417,600 | — | — |
| 2023-03-13 | $18.19 | $18.19 | 550,100 | — | — |
| 2023-03-10 | $17.88 | $17.88 | 436,600 | — | — |
| 2023-03-09 | $18.04 | $18.04 | 901,500 | — | — |
| 2023-03-08 | $18.57 | $18.57 | 1,851,900 | — | — |
| 2023-03-07 | $15.01 | $15.01 | 399,300 | — | — |
| 2023-03-06 | $15.00 | $15.00 | 252,700 | — | — |
| 2023-03-03 | $15.12 | $15.12 | 465,200 | — | — |
| 2023-03-02 | $15.61 | $15.61 | 461,200 | — | — |
| 2023-03-01 | $15.60 | $15.60 | 190,700 | — | — |
| 2023-02-28 | $15.58 | $15.58 | 636,300 | — | — |
| 2023-02-27 | $15.52 | $15.52 | 356,700 | — | — |
| 2023-02-24 | $15.44 | $15.44 | 192,100 | — | — |
| 2023-02-23 | $15.41 | $15.41 | 135,800 | — | — |
| 2023-02-22 | $14.88 | $14.88 | 249,000 | — | — |
| 2023-02-21 | $14.98 | $14.98 | 132,800 | — | — |
| 2023-02-17 | $15.39 | $15.39 | 105,800 | — | — |
| 2023-02-16 | $15.18 | $15.18 | 130,400 | — | — |
| 2023-02-15 | $15.30 | $15.30 | 123,700 | — | — |
| 2023-02-14 | $14.65 | $14.65 | 99,800 | — | — |
| 2023-02-13 | $14.47 | $14.47 | 74,300 | — | — |
| 2023-02-10 | $14.21 | $14.21 | 137,100 | — | — |
| 2023-02-09 | $14.73 | $14.73 | 174,500 | — | — |
| 2023-02-08 | $14.37 | $14.37 | 97,800 | — | — |
| 2023-02-07 | $14.56 | $14.56 | 129,100 | — | — |
| 2023-02-06 | $14.51 | $14.51 | 169,200 | — | — |
| 2023-02-03 | $16.05 | $16.05 | 280,300 | — | — |
| 2023-02-02 | $15.38 | $15.38 | 316,700 | — | — |
| 2023-02-01 | $13.88 | $13.88 | 162,200 | — | — |
| 2023-01-31 | $13.50 | $13.50 | 164,000 | — | — |
| 2023-01-30 | $13.04 | $13.04 | 113,300 | — | — |
| 2023-01-27 | $13.32 | $13.32 | 168,800 | — | — |
| 2023-01-26 | $12.71 | $12.71 | 246,000 | — | — |
| 2023-01-25 | $12.50 | $12.50 | 113,200 | — | — |
| 2023-01-24 | $12.45 | $12.45 | 144,200 | — | — |
| 2023-01-23 | $12.35 | $12.35 | 151,100 | — | — |
| 2023-01-20 | $12.15 | $12.15 | 147,200 | — | — |
| 2023-01-19 | $12.00 | $12.00 | 106,500 | — | — |
| 2023-01-18 | $12.29 | $12.29 | 94,400 | — | — |
| 2023-01-17 | $12.40 | $12.40 | 165,300 | — | — |
| 2023-01-13 | $12.36 | $12.36 | 120,100 | — | — |
| 2023-01-12 | $12.57 | $12.57 | 170,200 | — | — |
| 2023-01-11 | $12.62 | $12.62 | 96,500 | — | — |
| 2023-01-10 | $12.69 | $12.69 | 135,800 | — | — |
| 2023-01-09 | $12.99 | $12.99 | 177,100 | — | — |
| 2023-01-06 | $12.49 | $12.49 | 113,700 | — | — |
| 2023-01-05 | $12.96 | $12.96 | 190,400 | — | — |
| 2023-01-04 | $14.76 | $14.76 | 103,000 | — | — |
| 2023-01-03 | $14.61 | $14.61 | 92,300 | — | — |