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
- 2013-12-03 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 | $21.23 | $21.23 | 828,100 | — | — |
| 2023-12-28 | $21.42 | $21.42 | 354,600 | — | — |
| 2023-12-27 | $21.11 | $21.11 | 278,700 | — | — |
| 2023-12-26 | $21.20 | $21.20 | 281,100 | — | — |
| 2023-12-22 | $20.94 | $20.94 | 547,400 | — | — |
| 2023-12-21 | $20.44 | $20.44 | 400,900 | — | — |
| 2023-12-20 | $20.38 | $20.38 | 641,900 | — | — |
| 2023-12-19 | $21.19 | $21.19 | 627,400 | — | — |
| 2023-12-18 | $20.57 | $20.57 | 876,600 | — | — |
| 2023-12-15 | $20.92 | $20.92 | 3,355,400 | — | — |
| 2023-12-14 | $21.22 | $21.22 | 656,900 | — | — |
| 2023-12-13 | $20.55 | $20.55 | 569,100 | — | — |
| 2023-12-12 | $19.40 | $19.40 | 332,600 | — | — |
| 2023-12-11 | $19.63 | $19.63 | 367,600 | — | — |
| 2023-12-08 | $20.25 | $20.25 | 510,600 | — | — |
| 2023-12-07 | $20.21 | $20.21 | 497,400 | — | — |
| 2023-12-06 | $19.26 | $19.26 | 605,200 | — | — |
| 2023-12-05 | $18.62 | $18.62 | 320,000 | — | — |
| 2023-12-04 | $19.12 | $19.12 | 395,300 | — | — |
| 2023-12-01 | $18.80 | $18.80 | 622,700 | — | — |
| 2023-11-30 | $18.34 | $18.34 | 674,100 | — | — |
| 2023-11-29 | $18.32 | $18.32 | 505,200 | — | — |
| 2023-11-28 | $18.71 | $18.71 | 690,700 | — | — |
| 2023-11-27 | $18.69 | $18.69 | 454,200 | — | — |
| 2023-11-24 | $18.74 | $18.74 | 117,900 | — | — |
| 2023-11-22 | $18.73 | $18.73 | 265,500 | — | — |
| 2023-11-21 | $18.50 | $18.50 | 285,200 | — | — |
| 2023-11-20 | $19.89 | $19.89 | 382,400 | — | — |
| 2023-11-17 | $19.22 | $19.22 | 397,600 | — | — |
| 2023-11-16 | $18.54 | $18.54 | 425,900 | — | — |
| 2023-11-15 | $18.92 | $18.92 | 584,200 | — | — |
| 2023-11-14 | $18.46 | $18.46 | 548,400 | — | — |
| 2023-11-13 | $17.05 | $17.05 | 274,500 | — | — |
| 2023-11-10 | $17.06 | $17.06 | 344,400 | — | — |
| 2023-11-09 | $16.53 | $16.53 | 430,300 | — | — |
| 2023-11-08 | $17.24 | $17.24 | 686,700 | — | — |
| 2023-11-07 | $18.54 | $18.54 | 277,000 | — | — |
| 2023-11-06 | $18.40 | $18.40 | 314,400 | — | — |
| 2023-11-03 | $18.45 | $18.45 | 447,300 | — | — |
| 2023-11-02 | $17.49 | $17.49 | 453,300 | — | — |
| 2023-11-01 | $17.47 | $17.47 | 445,900 | — | — |
| 2023-10-31 | $17.35 | $17.35 | 317,600 | — | — |
| 2023-10-30 | $17.23 | $17.23 | 451,700 | — | — |
| 2023-10-27 | $16.75 | $16.75 | 439,400 | — | — |
| 2023-10-26 | $17.59 | $17.59 | 269,600 | — | — |
| 2023-10-25 | $17.74 | $17.74 | 240,300 | — | — |
| 2023-10-24 | $18.15 | $18.15 | 237,100 | — | — |
| 2023-10-23 | $17.89 | $17.89 | 404,800 | — | — |
| 2023-10-20 | $18.19 | $18.19 | 403,900 | — | — |
| 2023-10-19 | $18.33 | $18.33 | 368,400 | — | — |
| 2023-10-18 | $18.70 | $18.70 | 226,800 | — | — |
| 2023-10-17 | $19.25 | $19.25 | 319,600 | — | — |
| 2023-10-16 | $18.95 | $18.95 | 291,600 | — | — |
| 2023-10-13 | $18.85 | $18.85 | 282,400 | — | — |
| 2023-10-12 | $18.49 | $18.49 | 530,900 | — | — |
| 2023-10-11 | $18.88 | $18.88 | 304,000 | — | — |
| 2023-10-10 | $19.36 | $19.36 | 389,800 | — | — |
| 2023-10-09 | $19.49 | $19.49 | 304,000 | — | — |
| 2023-10-06 | $19.74 | $19.74 | 316,500 | — | — |
| 2023-10-05 | $19.67 | $19.67 | 537,000 | — | — |
| 2023-10-04 | $19.22 | $19.22 | 494,000 | — | — |
| 2023-10-03 | $19.60 | $19.60 | 511,100 | — | — |
| 2023-10-02 | $19.48 | $19.48 | 553,200 | — | — |
| 2023-09-29 | $20.15 | $20.15 | 447,600 | — | — |
| 2023-09-28 | $20.50 | $20.50 | 369,200 | — | — |
| 2023-09-27 | $20.55 | $20.55 | 405,600 | — | — |
| 2023-09-26 | $20.08 | $20.08 | 257,200 | — | — |
| 2023-09-25 | $20.14 | $20.14 | 280,000 | — | — |
| 2023-09-22 | $20.16 | $20.16 | 325,200 | — | — |
| 2023-09-21 | $20.35 | $20.35 | 312,300 | — | — |
| 2023-09-20 | $20.55 | $20.55 | 414,800 | — | — |
| 2023-09-19 | $21.10 | $21.10 | 649,900 | — | — |
| 2023-09-18 | $20.64 | $20.64 | 350,300 | — | — |
| 2023-09-15 | $20.69 | $20.69 | 1,247,000 | — | — |
| 2023-09-14 | $20.93 | $20.93 | 258,700 | — | — |
| 2023-09-13 | $20.89 | $20.89 | 262,700 | — | — |
| 2023-09-12 | $21.46 | $21.46 | 195,700 | — | — |
| 2023-09-11 | $21.34 | $21.34 | 217,800 | — | — |
| 2023-09-08 | $21.25 | $21.25 | 159,600 | — | — |
| 2023-09-07 | $21.25 | $21.25 | 245,400 | — | — |
| 2023-09-06 | $21.50 | $21.50 | 227,700 | — | — |
| 2023-09-05 | $21.59 | $21.59 | 318,700 | — | — |
| 2023-09-01 | $22.43 | $22.43 | 249,400 | — | — |
| 2023-08-31 | $21.98 | $21.98 | 453,900 | — | — |
| 2023-08-30 | $22.64 | $22.64 | 219,600 | — | — |
| 2023-08-29 | $22.73 | $22.73 | 245,800 | — | — |
| 2023-08-28 | $22.65 | $22.65 | 149,300 | — | — |
| 2023-08-25 | $22.60 | $22.60 | 174,200 | — | — |
| 2023-08-24 | $22.59 | $22.59 | 235,300 | — | — |
| 2023-08-23 | $22.76 | $22.76 | 328,000 | — | — |
| 2023-08-22 | $22.96 | $22.96 | 252,000 | — | — |
| 2023-08-21 | $22.50 | $22.50 | 251,100 | — | — |
| 2023-08-18 | $22.52 | $22.52 | 251,200 | — | — |
| 2023-08-17 | $22.42 | $22.42 | 248,200 | — | — |
| 2023-08-16 | $22.57 | $22.57 | 196,100 | — | — |
| 2023-08-15 | $23.41 | $23.41 | 256,300 | — | — |
| 2023-08-14 | $23.30 | $23.30 | 296,200 | — | — |
| 2023-08-11 | $23.32 | $23.32 | 249,800 | — | — |
| 2023-08-10 | $23.29 | $23.29 | 301,300 | — | — |
| 2023-08-09 | $23.08 | $23.08 | 364,400 | — | — |
| 2023-08-08 | $23.86 | $23.86 | 277,200 | — | — |
| 2023-08-07 | $24.26 | $24.26 | 566,500 | — | — |
| 2023-08-04 | $24.18 | $24.18 | 523,900 | — | — |
| 2023-08-03 | $23.35 | $23.35 | 215,400 | — | — |
| 2023-08-02 | $23.52 | $23.52 | 160,900 | — | — |
| 2023-08-01 | $24.03 | $24.03 | 194,000 | — | — |
| 2023-07-31 | $24.29 | $24.29 | 216,700 | — | — |
| 2023-07-28 | $23.99 | $23.99 | 311,100 | — | — |
| 2023-07-27 | $23.38 | $23.38 | 340,000 | — | — |
| 2023-07-26 | $24.27 | $24.27 | 221,100 | — | — |
| 2023-07-25 | $23.92 | $23.92 | 260,900 | — | — |
| 2023-07-24 | $24.22 | $24.22 | 235,400 | — | — |
| 2023-07-21 | $24.80 | $24.80 | 219,600 | — | — |
| 2023-07-20 | $24.96 | $24.96 | 210,400 | — | — |
| 2023-07-19 | $25.39 | $25.39 | 338,600 | — | — |
| 2023-07-18 | $24.99 | $24.99 | 292,800 | — | — |
| 2023-07-17 | $24.53 | $24.53 | 371,100 | — | — |
| 2023-07-14 | $24.95 | $24.95 | 384,600 | — | — |
| 2023-07-13 | $24.10 | $24.10 | 304,000 | — | — |
| 2023-07-12 | $23.50 | $23.50 | 239,700 | — | — |
| 2023-07-11 | $23.34 | $23.34 | 250,300 | — | — |
| 2023-07-10 | $23.82 | $23.82 | 297,800 | — | — |
| 2023-07-07 | $23.39 | $23.39 | 249,000 | — | — |
| 2023-07-06 | $23.58 | $23.58 | 267,000 | — | — |
| 2023-07-05 | $24.27 | $24.27 | 301,800 | — | — |
| 2023-07-03 | $24.90 | $24.90 | 105,500 | — | — |
| 2023-06-30 | $24.97 | $24.97 | 302,600 | — | — |
| 2023-06-29 | $25.25 | $25.25 | 239,900 | — | — |
| 2023-06-28 | $25.22 | $25.22 | 232,800 | — | — |
| 2023-06-27 | $25.05 | $25.05 | 300,600 | — | — |
| 2023-06-26 | $24.77 | $24.77 | 296,000 | — | — |
| 2023-06-23 | $25.55 | $25.55 | 1,416,200 | — | — |
| 2023-06-22 | $25.66 | $25.66 | 228,600 | — | — |
| 2023-06-21 | $25.84 | $25.84 | 355,400 | — | — |
| 2023-06-20 | $26.19 | $26.19 | 247,000 | — | — |
| 2023-06-16 | $26.49 | $26.49 | 1,228,500 | — | — |
| 2023-06-15 | $26.48 | $26.48 | 266,900 | — | — |
| 2023-06-14 | $26.54 | $26.54 | 328,800 | — | — |
| 2023-06-13 | $27.19 | $27.19 | 439,400 | — | — |
| 2023-06-12 | $27.12 | $27.12 | 259,300 | — | — |
| 2023-06-09 | $26.87 | $26.87 | 176,300 | — | — |
| 2023-06-08 | $27.25 | $27.25 | 230,200 | — | — |
| 2023-06-07 | $26.98 | $26.98 | 323,300 | — | — |
| 2023-06-06 | $27.11 | $27.11 | 297,100 | — | — |
| 2023-06-05 | $26.96 | $26.96 | 314,600 | — | — |
| 2023-06-02 | $27.69 | $27.69 | 278,900 | — | — |
| 2023-06-01 | $27.14 | $27.14 | 203,800 | — | — |
| 2023-05-31 | $27.10 | $27.10 | 342,200 | — | — |
| 2023-05-30 | $27.09 | $27.09 | 216,900 | — | — |
| 2023-05-26 | $27.25 | $27.25 | 250,500 | — | — |
| 2023-05-25 | $27.17 | $27.17 | 244,600 | — | — |
| 2023-05-24 | $27.77 | $27.77 | 304,600 | — | — |
| 2023-05-23 | $28.72 | $28.72 | 262,800 | — | — |
| 2023-05-22 | $27.77 | $27.77 | 272,200 | — | — |
| 2023-05-19 | $27.45 | $27.45 | 329,000 | — | — |
| 2023-05-18 | $26.05 | $26.05 | 298,200 | — | — |
| 2023-05-17 | $26.51 | $26.51 | 300,800 | — | — |
| 2023-05-16 | $26.56 | $26.56 | 210,800 | — | — |
| 2023-05-15 | $27.88 | $27.88 | 277,300 | — | — |
| 2023-05-12 | $26.75 | $26.75 | 156,500 | — | — |
| 2023-05-11 | $26.70 | $26.70 | 259,000 | — | — |
| 2023-05-10 | $26.89 | $26.89 | 357,500 | — | — |
| 2023-05-09 | $26.83 | $26.83 | 419,000 | — | — |
| 2023-05-08 | $27.34 | $27.34 | 250,700 | — | — |
| 2023-05-05 | $27.42 | $27.42 | 233,700 | — | — |
| 2023-05-04 | $27.64 | $27.64 | 257,100 | — | — |
| 2023-05-03 | $27.13 | $27.13 | 435,700 | — | — |
| 2023-05-02 | $26.42 | $26.42 | 339,800 | — | — |
| 2023-05-01 | $27.07 | $27.07 | 222,800 | — | — |
| 2023-04-28 | $26.44 | $26.44 | 256,400 | — | — |
| 2023-04-27 | $26.45 | $26.45 | 293,600 | — | — |
| 2023-04-26 | $26.90 | $26.90 | 208,900 | — | — |
| 2023-04-25 | $28.08 | $28.08 | 188,400 | — | — |
| 2023-04-24 | $28.36 | $28.36 | 235,900 | — | — |
| 2023-04-21 | $28.79 | $28.79 | 212,200 | — | — |
| 2023-04-20 | $28.35 | $28.35 | 243,900 | — | — |
| 2023-04-19 | $28.25 | $28.25 | 257,500 | — | — |
| 2023-04-18 | $28.50 | $28.50 | 268,800 | — | — |
| 2023-04-17 | $29.90 | $29.90 | 335,100 | — | — |
| 2023-04-14 | $29.22 | $29.22 | 254,800 | — | — |
| 2023-04-13 | $29.05 | $29.05 | 325,700 | — | — |
| 2023-04-12 | $28.11 | $28.11 | 167,500 | — | — |
| 2023-04-11 | $28.55 | $28.55 | 398,100 | — | — |
| 2023-04-10 | $28.67 | $28.67 | 439,400 | — | — |
| 2023-04-06 | $28.86 | $28.86 | 207,700 | — | — |
| 2023-04-05 | $28.31 | $28.31 | 217,800 | — | — |
| 2023-04-04 | $27.85 | $27.85 | 286,400 | — | — |
| 2023-04-03 | $28.37 | $28.37 | 251,400 | — | — |
| 2023-03-31 | $27.89 | $27.89 | 342,200 | — | — |
| 2023-03-30 | $27.40 | $27.40 | 388,600 | — | — |
| 2023-03-29 | $28.03 | $28.03 | 304,500 | — | — |
| 2023-03-28 | $27.86 | $27.86 | 204,900 | — | — |
| 2023-03-27 | $28.12 | $28.12 | 268,800 | — | — |
| 2023-03-24 | $27.98 | $27.98 | 289,200 | — | — |
| 2023-03-23 | $27.71 | $27.71 | 315,200 | — | — |
| 2023-03-22 | $26.86 | $26.86 | 396,600 | — | — |
| 2023-03-21 | $28.46 | $28.46 | 251,400 | — | — |
| 2023-03-20 | $28.73 | $28.73 | 283,400 | — | — |
| 2023-03-17 | $28.05 | $28.05 | 905,000 | — | — |
| 2023-03-16 | $28.33 | $28.33 | 340,200 | — | — |
| 2023-03-15 | $28.20 | $28.20 | 378,200 | — | — |
| 2023-03-14 | $28.27 | $28.27 | 452,100 | — | — |
| 2023-03-13 | $28.41 | $28.41 | 762,100 | — | — |
| 2023-03-10 | $26.99 | $26.99 | 751,400 | — | — |
| 2023-03-09 | $29.47 | $29.47 | 494,300 | — | — |
| 2023-03-08 | $30.58 | $30.58 | 314,900 | — | — |
| 2023-03-07 | $30.73 | $30.73 | 377,200 | — | — |
| 2023-03-06 | $31.89 | $31.89 | 404,200 | — | — |
| 2023-03-03 | $31.93 | $31.93 | 267,400 | — | — |
| 2023-03-02 | $31.43 | $31.43 | 312,800 | — | — |
| 2023-03-01 | $32.53 | $32.53 | 291,700 | — | — |
| 2023-02-28 | $32.13 | $32.13 | 553,000 | — | — |
| 2023-02-27 | $32.87 | $32.87 | 381,000 | — | — |
| 2023-02-24 | $33.13 | $33.13 | 409,400 | — | — |
| 2023-02-23 | $34.18 | $34.18 | 256,300 | — | — |
| 2023-02-22 | $34.23 | $34.23 | 331,300 | — | — |
| 2023-02-21 | $34.14 | $34.14 | 440,500 | — | — |
| 2023-02-17 | $35.41 | $35.41 | 279,900 | — | — |
| 2023-02-16 | $34.85 | $34.85 | 333,300 | — | — |
| 2023-02-15 | $35.25 | $35.25 | 414,100 | — | — |
| 2023-02-14 | $35.88 | $35.88 | 302,800 | — | — |
| 2023-02-13 | $36.02 | $36.02 | 500,400 | — | — |
| 2023-02-10 | $36.95 | $36.95 | 380,600 | — | — |
| 2023-02-09 | $36.23 | $36.23 | 372,400 | — | — |
| 2023-02-08 | $35.69 | $35.69 | 370,500 | — | — |
| 2023-02-07 | $35.72 | $35.72 | 414,200 | — | — |
| 2023-02-06 | $36.62 | $36.62 | 445,400 | — | — |
| 2023-02-03 | $36.49 | $36.49 | 607,600 | — | — |
| 2023-02-02 | $35.14 | $35.14 | 515,800 | — | — |
| 2023-02-01 | $34.20 | $34.20 | 498,400 | — | — |
| 2023-01-31 | $32.92 | $32.92 | 502,900 | — | — |
| 2023-01-30 | $31.70 | $31.70 | 384,100 | — | — |
| 2023-01-27 | $32.50 | $32.50 | 259,400 | — | — |
| 2023-01-26 | $31.78 | $31.78 | 404,600 | — | — |
| 2023-01-25 | $32.59 | $32.59 | 293,600 | — | — |
| 2023-01-24 | $31.87 | $31.87 | 373,500 | — | — |
| 2023-01-23 | $30.25 | $30.25 | 405,700 | — | — |
| 2023-01-20 | $28.83 | $28.83 | 469,600 | — | — |
| 2023-01-19 | $28.94 | $28.94 | 348,900 | — | — |
| 2023-01-18 | $28.26 | $28.26 | 275,400 | — | — |
| 2023-01-17 | $28.28 | $28.28 | 222,500 | — | — |
| 2023-01-13 | $28.30 | $28.30 | 331,300 | — | — |
| 2023-01-12 | $27.97 | $27.97 | 340,000 | — | — |
| 2023-01-11 | $27.25 | $27.25 | 300,400 | — | — |
| 2023-01-10 | $26.97 | $26.97 | 333,600 | — | — |
| 2023-01-09 | $26.88 | $26.88 | 597,400 | — | — |
| 2023-01-06 | $27.00 | $27.00 | 326,800 | — | — |
| 2023-01-05 | $26.17 | $26.17 | 363,300 | — | — |
| 2023-01-04 | $25.95 | $25.95 | 351,600 | — | — |
| 2023-01-03 | $25.95 | $25.95 | 409,200 | — | — |