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
- 2014-06-18 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 | $21.78 | $21.78 | 964,000 | — | — |
| 2023-12-28 | $22.39 | $22.39 | 915,000 | — | — |
| 2023-12-27 | $22.50 | $22.50 | 1,079,400 | — | — |
| 2023-12-26 | $22.49 | $22.49 | 641,000 | — | — |
| 2023-12-22 | $22.46 | $22.46 | 978,900 | — | — |
| 2023-12-21 | $21.37 | $21.37 | 576,300 | — | — |
| 2023-12-20 | $20.43 | $20.43 | 1,047,800 | — | — |
| 2023-12-19 | $22.23 | $22.23 | 1,124,300 | — | — |
| 2023-12-18 | $21.05 | $21.05 | 2,028,500 | — | — |
| 2023-12-15 | $19.22 | $19.22 | 1,792,300 | — | — |
| 2023-12-14 | $19.34 | $19.34 | 1,835,000 | — | — |
| 2023-12-13 | $19.23 | $19.23 | 1,119,400 | — | — |
| 2023-12-12 | $17.18 | $17.18 | 1,144,300 | — | — |
| 2023-12-11 | $16.90 | $16.90 | 730,700 | — | — |
| 2023-12-08 | $18.14 | $18.14 | 696,700 | — | — |
| 2023-12-07 | $18.59 | $18.59 | 832,300 | — | — |
| 2023-12-06 | $17.76 | $17.76 | 665,300 | — | — |
| 2023-12-05 | $17.55 | $17.55 | 500,400 | — | — |
| 2023-12-04 | $17.88 | $17.88 | 736,000 | — | — |
| 2023-12-01 | $17.22 | $17.22 | 488,900 | — | — |
| 2023-11-30 | $16.74 | $16.74 | 1,080,500 | — | — |
| 2023-11-29 | $16.48 | $16.48 | 710,700 | — | — |
| 2023-11-28 | $15.66 | $15.66 | 541,200 | — | — |
| 2023-11-27 | $15.91 | $15.91 | 1,501,900 | — | — |
| 2023-11-24 | $16.31 | $16.31 | 152,800 | — | — |
| 2023-11-22 | $15.68 | $15.68 | 487,000 | — | — |
| 2023-11-21 | $15.70 | $15.70 | 555,500 | — | — |
| 2023-11-20 | $16.19 | $16.19 | 643,500 | — | — |
| 2023-11-17 | $15.88 | $15.88 | 533,000 | — | — |
| 2023-11-16 | $15.20 | $15.20 | 855,500 | — | — |
| 2023-11-15 | $15.98 | $15.98 | 895,900 | — | — |
| 2023-11-14 | $15.22 | $15.22 | 1,440,200 | — | — |
| 2023-11-13 | $13.99 | $13.99 | 455,900 | — | — |
| 2023-11-10 | $13.76 | $13.76 | 536,400 | — | — |
| 2023-11-09 | $13.59 | $13.59 | 600,300 | — | — |
| 2023-11-08 | $14.08 | $14.08 | 1,180,800 | — | — |
| 2023-11-07 | $14.75 | $14.75 | 727,900 | — | — |
| 2023-11-06 | $14.90 | $14.90 | 757,200 | — | — |
| 2023-11-03 | $15.19 | $15.19 | 1,289,500 | — | — |
| 2023-11-02 | $14.08 | $14.08 | 1,301,900 | — | — |
| 2023-11-01 | $12.60 | $12.60 | 1,184,300 | — | — |
| 2023-10-31 | $12.50 | $12.50 | 1,526,200 | — | — |
| 2023-10-30 | $13.02 | $13.02 | 1,487,200 | — | — |
| 2023-10-27 | $12.38 | $12.38 | 573,400 | — | — |
| 2023-10-26 | $12.67 | $12.67 | 837,200 | — | — |
| 2023-10-25 | $11.67 | $11.67 | 564,500 | — | — |
| 2023-10-24 | $11.20 | $11.20 | 1,488,100 | — | — |
| 2023-10-23 | $11.12 | $11.12 | 651,900 | — | — |
| 2023-10-20 | $11.58 | $11.58 | 490,800 | — | — |
| 2023-10-19 | $11.76 | $11.76 | 1,364,500 | — | — |
| 2023-10-18 | $11.83 | $11.83 | 559,600 | — | — |
| 2023-10-17 | $12.11 | $12.11 | 600,200 | — | — |
| 2023-10-16 | $11.88 | $11.88 | 535,600 | — | — |
| 2023-10-13 | $12.34 | $12.34 | 1,087,600 | — | — |
| 2023-10-12 | $12.15 | $12.15 | 1,623,600 | — | — |
| 2023-10-11 | $13.29 | $13.29 | 615,500 | — | — |
| 2023-10-10 | $14.10 | $14.10 | 1,325,700 | — | — |
| 2023-10-09 | $13.84 | $13.84 | 500,700 | — | — |
| 2023-10-06 | $14.08 | $14.08 | 588,500 | — | — |
| 2023-10-05 | $14.54 | $14.54 | 473,300 | — | — |
| 2023-10-04 | $14.16 | $14.16 | 962,300 | — | — |
| 2023-10-03 | $14.09 | $14.09 | 889,100 | — | — |
| 2023-10-02 | $14.60 | $14.60 | 657,700 | — | — |
| 2023-09-29 | $15.34 | $15.34 | 494,600 | — | — |
| 2023-09-28 | $15.16 | $15.16 | 430,100 | — | — |
| 2023-09-27 | $15.37 | $15.37 | 346,600 | — | — |
| 2023-09-26 | $15.53 | $15.53 | 474,700 | — | — |
| 2023-09-25 | $15.44 | $15.44 | 453,100 | — | — |
| 2023-09-22 | $15.54 | $15.54 | 377,800 | — | — |
| 2023-09-21 | $15.74 | $15.74 | 628,200 | — | — |
| 2023-09-20 | $16.37 | $16.37 | 389,300 | — | — |
| 2023-09-19 | $17.05 | $17.05 | 298,500 | — | — |
| 2023-09-18 | $17.28 | $17.28 | 479,500 | — | — |
| 2023-09-15 | $17.53 | $17.53 | 1,306,700 | — | — |
| 2023-09-14 | $17.52 | $17.52 | 594,600 | — | — |
| 2023-09-13 | $16.75 | $16.75 | 1,366,800 | — | — |
| 2023-09-12 | $17.75 | $17.75 | 751,200 | — | — |
| 2023-09-11 | $17.87 | $17.87 | 771,100 | — | — |
| 2023-09-08 | $18.18 | $18.18 | 905,200 | — | — |
| 2023-09-07 | $18.73 | $18.73 | 422,800 | — | — |
| 2023-09-06 | $18.95 | $18.95 | 715,200 | — | — |
| 2023-09-05 | $19.35 | $19.35 | 557,300 | — | — |
| 2023-09-01 | $19.11 | $19.11 | 600,400 | — | — |
| 2023-08-31 | $18.17 | $18.17 | 398,700 | — | — |
| 2023-08-30 | $18.51 | $18.51 | 487,500 | — | — |
| 2023-08-29 | $18.44 | $18.44 | 294,300 | — | — |
| 2023-08-28 | $18.60 | $18.60 | 429,500 | — | — |
| 2023-08-25 | $18.68 | $18.68 | 442,200 | — | — |
| 2023-08-24 | $18.80 | $18.80 | 729,400 | — | — |
| 2023-08-23 | $19.00 | $19.00 | 245,200 | — | — |
| 2023-08-22 | $19.62 | $19.62 | 238,700 | — | — |
| 2023-08-21 | $19.89 | $19.89 | 437,400 | — | — |
| 2023-08-18 | $19.45 | $19.45 | 313,200 | — | — |
| 2023-08-17 | $19.04 | $19.04 | 316,900 | — | — |
| 2023-08-16 | $19.44 | $19.44 | 348,600 | — | — |
| 2023-08-15 | $19.56 | $19.56 | 521,300 | — | — |
| 2023-08-14 | $19.81 | $19.81 | 767,900 | — | — |
| 2023-08-11 | $19.62 | $19.62 | 286,800 | — | — |
| 2023-08-10 | $19.52 | $19.52 | 479,500 | — | — |
| 2023-08-09 | $19.26 | $19.26 | 855,200 | — | — |
| 2023-08-08 | $18.75 | $18.75 | 1,079,600 | — | — |
| 2023-08-07 | $17.74 | $17.74 | 996,500 | — | — |
| 2023-08-04 | $18.57 | $18.57 | 495,000 | — | — |
| 2023-08-03 | $18.10 | $18.10 | 575,500 | — | — |
| 2023-08-02 | $18.36 | $18.36 | 505,000 | — | — |
| 2023-08-01 | $18.65 | $18.65 | 507,300 | — | — |
| 2023-07-31 | $18.76 | $18.76 | 308,700 | — | — |
| 2023-07-28 | $18.72 | $18.72 | 692,500 | — | — |
| 2023-07-27 | $18.18 | $18.18 | 922,200 | — | — |
| 2023-07-26 | $18.72 | $18.72 | 586,500 | — | — |
| 2023-07-25 | $18.97 | $18.97 | 672,800 | — | — |
| 2023-07-24 | $20.12 | $20.12 | 1,180,300 | — | — |
| 2023-07-21 | $20.50 | $20.50 | 823,800 | — | — |
| 2023-07-20 | $20.50 | $20.50 | 1,304,200 | — | — |
| 2023-07-19 | $21.76 | $21.76 | 409,500 | — | — |
| 2023-07-18 | $22.16 | $22.16 | 618,100 | — | — |
| 2023-07-17 | $22.93 | $22.93 | 859,700 | — | — |
| 2023-07-14 | $22.22 | $22.22 | 814,500 | — | — |
| 2023-07-13 | $21.42 | $21.42 | 1,154,000 | — | — |
| 2023-07-12 | $20.10 | $20.10 | 1,358,400 | — | — |
| 2023-07-11 | $20.50 | $20.50 | 4,736,900 | — | — |
| 2023-07-10 | $24.52 | $24.52 | 799,400 | — | — |
| 2023-07-07 | $23.34 | $23.34 | 365,800 | — | — |
| 2023-07-06 | $23.28 | $23.28 | 533,000 | — | — |
| 2023-07-05 | $24.31 | $24.31 | 531,500 | — | — |
| 2023-07-03 | $24.70 | $24.70 | 405,700 | — | — |
| 2023-06-30 | $23.79 | $23.79 | 829,300 | — | — |
| 2023-06-29 | $23.94 | $23.94 | 613,700 | — | — |
| 2023-06-28 | $23.94 | $23.94 | 519,900 | — | — |
| 2023-06-27 | $23.78 | $23.78 | 848,200 | — | — |
| 2023-06-26 | $23.61 | $23.61 | 698,800 | — | — |
| 2023-06-23 | $25.72 | $25.72 | 941,400 | — | — |
| 2023-06-22 | $26.66 | $26.66 | 902,000 | — | — |
| 2023-06-21 | $27.04 | $27.04 | 595,200 | — | — |
| 2023-06-20 | $25.04 | $25.04 | 1,320,000 | — | — |
| 2023-06-16 | $27.12 | $27.12 | 2,505,900 | — | — |
| 2023-06-15 | $27.87 | $27.87 | 464,500 | — | — |
| 2023-06-14 | $27.67 | $27.67 | 958,700 | — | — |
| 2023-06-13 | $26.54 | $26.54 | 802,000 | — | — |
| 2023-06-12 | $25.50 | $25.50 | 501,900 | — | — |
| 2023-06-09 | $25.52 | $25.52 | 409,600 | — | — |
| 2023-06-08 | $25.47 | $25.47 | 391,700 | — | — |
| 2023-06-07 | $25.16 | $25.16 | 359,400 | — | — |
| 2023-06-06 | $24.99 | $24.99 | 579,600 | — | — |
| 2023-06-05 | $24.87 | $24.87 | 577,900 | — | — |
| 2023-06-02 | $24.38 | $24.38 | 464,700 | — | — |
| 2023-06-01 | $24.50 | $24.50 | 733,900 | — | — |
| 2023-05-31 | $23.83 | $23.83 | 747,400 | — | — |
| 2023-05-30 | $23.99 | $23.99 | 374,100 | — | — |
| 2023-05-26 | $23.73 | $23.73 | 272,000 | — | — |
| 2023-05-25 | $23.81 | $23.81 | 422,700 | — | — |
| 2023-05-24 | $23.97 | $23.97 | 681,800 | — | — |
| 2023-05-23 | $24.88 | $24.88 | 848,700 | — | — |
| 2023-05-22 | $24.76 | $24.76 | 1,248,200 | — | — |
| 2023-05-19 | $23.09 | $23.09 | 464,600 | — | — |
| 2023-05-18 | $22.57 | $22.57 | 470,800 | — | — |
| 2023-05-17 | $22.91 | $22.91 | 429,200 | — | — |
| 2023-05-16 | $23.42 | $23.42 | 1,063,300 | — | — |
| 2023-05-15 | $23.43 | $23.43 | 1,047,500 | — | — |
| 2023-05-12 | $23.43 | $23.43 | 521,000 | — | — |
| 2023-05-11 | $23.84 | $23.84 | 787,300 | — | — |
| 2023-05-10 | $25.37 | $25.37 | 1,028,200 | — | — |
| 2023-05-09 | $25.68 | $25.68 | 772,600 | — | — |
| 2023-05-08 | $25.49 | $25.49 | 832,800 | — | — |
| 2023-05-05 | $26.30 | $26.30 | 679,400 | — | — |
| 2023-05-04 | $27.45 | $27.45 | 560,300 | — | — |
| 2023-05-03 | $27.79 | $27.79 | 583,700 | — | — |
| 2023-05-02 | $27.89 | $27.89 | 713,400 | — | — |
| 2023-05-01 | $28.64 | $28.64 | 638,600 | — | — |
| 2023-04-28 | $28.03 | $28.03 | 612,100 | — | — |
| 2023-04-27 | $27.75 | $27.75 | 267,900 | — | — |
| 2023-04-26 | $27.63 | $27.63 | 401,900 | — | — |
| 2023-04-25 | $28.22 | $28.22 | 454,800 | — | — |
| 2023-04-24 | $29.08 | $29.08 | 310,600 | — | — |
| 2023-04-21 | $29.67 | $29.67 | 424,800 | — | — |
| 2023-04-20 | $28.74 | $28.74 | 556,800 | — | — |
| 2023-04-19 | $29.23 | $29.23 | 841,600 | — | — |
| 2023-04-18 | $28.56 | $28.56 | 830,600 | — | — |
| 2023-04-17 | $26.78 | $26.78 | 1,331,700 | — | — |
| 2023-04-14 | $25.20 | $25.20 | 288,600 | — | — |
| 2023-04-13 | $26.24 | $26.24 | 631,200 | — | — |
| 2023-04-12 | $25.04 | $25.04 | 544,100 | — | — |
| 2023-04-11 | $25.03 | $25.03 | 366,900 | — | — |
| 2023-04-10 | $24.67 | $24.67 | 648,700 | — | — |
| 2023-04-06 | $25.41 | $25.41 | 337,600 | — | — |
| 2023-04-05 | $24.92 | $24.92 | 374,000 | — | — |
| 2023-04-04 | $25.27 | $25.27 | 429,300 | — | — |
| 2023-04-03 | $25.43 | $25.43 | 743,100 | — | — |
| 2023-03-31 | $25.44 | $25.44 | 763,100 | — | — |
| 2023-03-30 | $25.04 | $25.04 | 626,700 | — | — |
| 2023-03-29 | $25.61 | $25.61 | 285,000 | — | — |
| 2023-03-28 | $25.04 | $25.04 | 208,700 | — | — |
| 2023-03-27 | $25.63 | $25.63 | 421,800 | — | — |
| 2023-03-24 | $25.74 | $25.74 | 318,000 | — | — |
| 2023-03-23 | $25.50 | $25.50 | 457,000 | — | — |
| 2023-03-22 | $25.85 | $25.85 | 473,500 | — | — |
| 2023-03-21 | $26.72 | $26.72 | 349,800 | — | — |
| 2023-03-20 | $28.04 | $28.04 | 560,700 | — | — |
| 2023-03-17 | $27.45 | $27.45 | 1,997,800 | — | — |
| 2023-03-16 | $28.60 | $28.60 | 340,400 | — | — |
| 2023-03-15 | $28.47 | $28.47 | 420,500 | — | — |
| 2023-03-14 | $28.53 | $28.53 | 593,700 | — | — |
| 2023-03-13 | $28.85 | $28.85 | 589,200 | — | — |
| 2023-03-10 | $28.41 | $28.41 | 682,600 | — | — |
| 2023-03-09 | $29.31 | $29.31 | 705,100 | — | — |
| 2023-03-08 | $29.47 | $29.47 | 1,570,900 | — | — |
| 2023-03-07 | $32.92 | $32.92 | 376,800 | — | — |
| 2023-03-06 | $32.65 | $32.65 | 252,200 | — | — |
| 2023-03-03 | $32.96 | $32.96 | 511,000 | — | — |
| 2023-03-02 | $32.55 | $32.55 | 410,500 | — | — |
| 2023-03-01 | $33.06 | $33.06 | 355,300 | — | — |
| 2023-02-28 | $32.76 | $32.76 | 341,200 | — | — |
| 2023-02-27 | $32.68 | $32.68 | 256,200 | — | — |
| 2023-02-24 | $32.90 | $32.90 | 399,400 | — | — |
| 2023-02-23 | $33.59 | $33.59 | 354,600 | — | — |
| 2023-02-22 | $32.79 | $32.79 | 870,700 | — | — |
| 2023-02-21 | $32.46 | $32.46 | 769,900 | — | — |
| 2023-02-17 | $32.97 | $32.97 | 492,900 | — | — |
| 2023-02-16 | $32.86 | $32.86 | 371,900 | — | — |
| 2023-02-15 | $32.66 | $32.66 | 457,100 | — | — |
| 2023-02-14 | $32.87 | $32.87 | 303,800 | — | — |
| 2023-02-13 | $32.95 | $32.95 | 478,600 | — | — |
| 2023-02-10 | $33.22 | $33.22 | 705,400 | — | — |
| 2023-02-09 | $34.69 | $34.69 | 285,900 | — | — |
| 2023-02-08 | $34.20 | $34.20 | 361,700 | — | — |
| 2023-02-07 | $34.73 | $34.73 | 533,800 | — | — |
| 2023-02-06 | $35.80 | $35.80 | 971,500 | — | — |
| 2023-02-03 | $37.48 | $37.48 | 354,200 | — | — |
| 2023-02-02 | $37.09 | $37.09 | 380,600 | — | — |
| 2023-02-01 | $37.30 | $37.30 | 401,900 | — | — |
| 2023-01-31 | $36.52 | $36.52 | 392,700 | — | — |
| 2023-01-30 | $35.40 | $35.40 | 255,200 | — | — |
| 2023-01-27 | $36.33 | $36.33 | 255,200 | — | — |
| 2023-01-26 | $37.60 | $37.60 | 202,500 | — | — |
| 2023-01-25 | $37.36 | $37.36 | 661,700 | — | — |
| 2023-01-24 | $37.11 | $37.11 | 709,300 | — | — |
| 2023-01-23 | $35.64 | $35.64 | 309,200 | — | — |
| 2023-01-20 | $35.96 | $35.96 | 426,600 | — | — |
| 2023-01-19 | $35.78 | $35.78 | 568,100 | — | — |
| 2023-01-18 | $36.80 | $36.80 | 887,700 | — | — |
| 2023-01-17 | $37.58 | $37.58 | 745,900 | — | — |
| 2023-01-13 | $36.23 | $36.23 | 605,400 | — | — |
| 2023-01-12 | $36.02 | $36.02 | 611,700 | — | — |
| 2023-01-11 | $35.39 | $35.39 | 1,030,900 | — | — |
| 2023-01-10 | $35.50 | $35.50 | 1,484,800 | — | — |
| 2023-01-09 | $32.98 | $32.98 | 2,776,000 | — | — |
| 2023-01-06 | $27.46 | $27.46 | 313,800 | — | — |
| 2023-01-05 | $27.47 | $27.47 | 541,000 | — | — |
| 2023-01-04 | $28.51 | $28.51 | 279,800 | — | — |
| 2023-01-03 | $28.50 | $28.50 | 336,800 | — | — |