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
- 2003-05-29 to 2026-08-31
- 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 | $21.40 | $21.97 | 390 | — | — |
| 2023-12-28 | $21.20 | $21.77 | 1,140 | — | — |
| 2023-12-27 | $21.50 | $22.07 | 720 | — | — |
| 2023-12-26 | $21.70 | $22.28 | 1,950 | — | — |
| 2023-12-22 | $21.80 | $22.38 | 1,190 | — | — |
| 2023-12-21 | $21.60 | $22.18 | 580 | — | — |
| 2023-12-20 | $22.00 | $22.59 | 2,590 | — | — |
| 2023-12-19 | $21.70 | $22.28 | 390 | — | — |
| 2023-12-18 | $21.10 | $21.66 | 1,540 | — | — |
| 2023-12-15 | $20.60 | $21.15 | 2,250 | — | — |
| 2023-12-14 | $21.80 | $22.38 | 2,210 | — | — |
| 2023-12-13 | $21.20 | $21.77 | 2,220 | — | — |
| 2023-12-12 | $22.60 | $23.20 | 1,520 | — | — |
| 2023-12-11 | $23.10 | $23.72 | 3,090 | — | — |
| 2023-12-08 | $23.50 | $24.13 | 1,530 | — | — |
| 2023-12-07 | $24.20 | $24.85 | 1,170 | — | — |
| 2023-12-06 | $24.20 | $24.85 | 4,710 | — | — |
| 2023-12-05 | $23.00 | $23.61 | 2,950 | — | — |
| 2023-12-04 | $23.80 | $24.44 | 2,740 | — | — |
| 2023-12-01 | $25.80 | $26.49 | 2,980 | — | — |
| 2023-11-30 | $26.30 | $27.00 | 2,550 | — | — |
| 2023-11-29 | $26.50 | $27.21 | 2,460 | — | — |
| 2023-11-28 | $27.40 | $28.13 | 1,400 | — | — |
| 2023-11-27 | $27.20 | $27.93 | 2,140 | — | — |
| 2023-11-24 | $28.20 | $28.95 | 1,680 | — | — |
| 2023-11-22 | $26.50 | $27.21 | 1,780 | — | — |
| 2023-11-21 | $28.50 | $29.26 | 4,690 | — | — |
| 2023-11-20 | $29.70 | $30.49 | 2,550 | — | — |
| 2023-11-17 | $30.50 | $31.31 | 2,250 | — | — |
| 2023-11-16 | $30.30 | $31.11 | 1,020 | — | — |
| 2023-11-15 | $30.50 | $31.31 | 2,750 | — | — |
| 2023-11-14 | $30.30 | $31.11 | 2,480 | — | — |
| 2023-11-13 | $30.30 | $31.11 | 4,200 | — | — |
| 2023-11-10 | $29.90 | $30.70 | 3,920 | — | — |
| 2023-11-09 | $29.30 | $30.08 | 2,600 | — | — |
| 2023-11-08 | $28.90 | $29.67 | 2,640 | — | — |
| 2023-11-07 | $28.60 | $29.36 | 3,050 | — | — |
| 2023-11-06 | $27.90 | $28.65 | 3,770 | — | — |
| 2023-11-03 | $28.10 | $28.85 | 5,880 | — | — |
| 2023-11-02 | $28.00 | $28.75 | 2,000 | — | — |
| 2023-11-01 | $27.50 | $28.23 | 4,100 | — | — |
| 2023-10-31 | $27.90 | $28.65 | 12,650 | — | — |
| 2023-10-30 | $27.80 | $28.54 | 6,410 | — | — |
| 2023-10-27 | $26.60 | $27.31 | 7,160 | — | — |
| 2023-10-26 | $26.10 | $26.80 | 4,500 | — | — |
| 2023-10-25 | $25.90 | $26.59 | 5,560 | — | — |
| 2023-10-24 | $25.90 | $26.59 | 6,740 | — | — |
| 2023-10-23 | $23.60 | $24.23 | 6,520 | — | — |
| 2023-10-20 | $24.80 | $25.46 | 10,980 | — | — |
| 2023-10-19 | $24.20 | $24.85 | 10,400 | — | — |
| 2023-10-18 | $22.00 | $22.59 | 5,730 | — | — |
| 2023-10-17 | $24.60 | $25.26 | 2,570 | — | — |
| 2023-10-16 | $25.80 | $26.49 | 2,150 | — | — |
| 2023-10-13 | $26.10 | $26.80 | 3,640 | — | — |
| 2023-10-12 | $26.90 | $27.62 | 4,350 | — | — |
| 2023-10-11 | $27.10 | $27.82 | 1,500 | — | — |
| 2023-10-10 | $27.20 | $27.93 | 4,250 | — | — |
| 2023-10-09 | $27.50 | $28.23 | 8,240 | — | — |
| 2023-10-06 | $26.80 | $27.52 | 2,220 | — | — |
| 2023-10-05 | $26.30 | $27.00 | 7,260 | — | — |
| 2023-10-04 | $26.10 | $26.80 | 8,410 | — | — |
| 2023-10-03 | $26.40 | $27.11 | 3,620 | — | — |
| 2023-10-02 | $26.10 | $26.80 | 12,120 | — | — |
| 2023-09-29 | $26.50 | $27.21 | 8,040 | — | — |
| 2023-09-28 | $26.10 | $26.80 | 25,780 | — | — |
| 2023-09-27 | $25.00 | $25.67 | 36,240 | — | — |
| 2023-09-26 | $24.20 | $24.85 | 39,940 | — | — |
| 2023-09-25 | $24.30 | $24.95 | 40,320 | — | — |
| 2023-09-22 | $24.00 | $24.64 | 23,910 | — | — |
| 2023-09-21 | $19.70 | $20.23 | 6,750 | — | — |
| 2023-09-20 | $20.20 | $20.74 | 4,100 | — | — |
| 2023-09-19 | $20.80 | $21.36 | 16,390 | — | — |
| 2023-09-18 | $20.00 | $20.53 | 9,950 | — | — |
| 2023-09-15 | $18.20 | $18.69 | 12,690 | — | — |
| 2023-09-14 | $16.80 | $17.25 | 1,050 | — | — |
| 2023-09-13 | $16.10 | $16.53 | 2,850 | — | — |
| 2023-09-12 | $17.00 | $17.45 | 490 | — | — |
| 2023-09-11 | $16.40 | $16.84 | 3,220 | — | — |
| 2023-09-08 | $17.20 | $17.66 | 1,940 | — | — |
| 2023-09-07 | $17.20 | $17.66 | 3,830 | — | — |
| 2023-09-06 | $18.60 | $19.10 | 1,540 | — | — |
| 2023-09-05 | $17.50 | $17.97 | 4,340 | — | — |
| 2023-09-01 | $19.60 | $20.12 | 2,760 | — | — |
| 2023-08-31 | $19.70 | $20.23 | 1,290 | — | — |
| 2023-08-30 | $20.00 | $20.53 | 2,490 | — | — |
| 2023-08-29 | $19.00 | $19.51 | 1,110 | — | — |
| 2023-08-28 | $19.00 | $19.51 | 1,300 | — | — |
| 2023-08-25 | $19.20 | $19.71 | 1,500 | — | — |
| 2023-08-24 | $19.30 | $19.82 | 960 | — | — |
| 2023-08-23 | $19.30 | $19.82 | 1,890 | — | — |
| 2023-08-22 | $19.30 | $19.82 | 1,520 | — | — |
| 2023-08-21 | $19.60 | $20.12 | 3,350 | — | — |
| 2023-08-18 | $19.10 | $19.61 | 3,080 | — | — |
| 2023-08-17 | $18.60 | $19.10 | 1,970 | — | — |
| 2023-08-16 | $18.80 | $19.30 | 2,010 | — | — |
| 2023-08-15 | $18.20 | $18.69 | 1,450 | — | — |
| 2023-08-14 | $18.80 | $19.30 | 970 | — | — |
| 2023-08-11 | $17.30 | $17.76 | 1,820 | — | — |
| 2023-08-10 | $17.10 | $17.56 | 3,080 | — | — |
| 2023-08-09 | $15.10 | $15.50 | 2,420 | — | — |
| 2023-08-08 | $13.60 | $13.96 | 7,240 | — | — |
| 2023-08-07 | $18.40 | $18.89 | 710 | — | — |
| 2023-08-04 | $18.50 | $18.99 | 610 | — | — |
| 2023-08-03 | $19.00 | $19.51 | 1,000 | — | — |
| 2023-08-02 | $18.80 | $19.30 | 320 | — | — |
| 2023-08-01 | $18.70 | $19.20 | 980 | — | — |
| 2023-07-31 | $18.50 | $18.99 | 620 | — | — |
| 2023-07-28 | $18.80 | $19.30 | 1,050 | — | — |
| 2023-07-27 | $18.50 | $18.99 | 930 | — | — |
| 2023-07-26 | $19.20 | $19.71 | 920 | — | — |
| 2023-07-25 | $18.60 | $19.10 | 1,810 | — | — |
| 2023-07-24 | $18.60 | $19.10 | 370 | — | — |
| 2023-07-21 | $19.90 | $20.43 | 4,700 | — | — |
| 2023-07-20 | $18.60 | $19.10 | 1,680 | — | — |
| 2023-07-19 | $18.40 | $18.89 | 1,190 | — | — |
| 2023-07-18 | $19.50 | $20.02 | 570 | — | — |
| 2023-07-17 | $19.50 | $20.02 | 480 | — | — |
| 2023-07-14 | $19.50 | $20.02 | 840 | — | — |
| 2023-07-13 | $19.70 | $20.23 | 3,040 | — | — |
| 2023-07-12 | $19.90 | $20.43 | 1,720 | — | — |
| 2023-07-11 | $19.70 | $20.23 | 670 | — | — |
| 2023-07-10 | $19.70 | $20.23 | 1,810 | — | — |
| 2023-07-07 | $19.90 | $20.43 | 5,450 | — | — |
| 2023-07-06 | $19.90 | $20.43 | 2,320 | — | — |
| 2023-07-05 | $19.60 | $20.12 | 1,280 | — | — |
| 2023-07-03 | $19.90 | $20.43 | 420 | — | — |
| 2023-06-30 | $19.70 | $20.23 | 1,530 | — | — |
| 2023-06-29 | $19.70 | $20.23 | 840 | — | — |
| 2023-06-28 | $19.20 | $19.71 | 470 | — | — |
| 2023-06-27 | $19.30 | $19.82 | 160 | — | — |
| 2023-06-26 | $19.30 | $19.82 | 1,670 | — | — |
| 2023-06-23 | $20.20 | $20.74 | 1,260 | — | — |
| 2023-06-22 | $20.20 | $20.74 | 1,820 | — | — |
| 2023-06-21 | $20.20 | $20.74 | 6,360 | — | — |
| 2023-06-20 | $21.60 | $22.18 | 8,000 | — | — |
| 2023-06-16 | $19.30 | $19.82 | 8,340 | — | — |
| 2023-06-15 | $18.20 | $18.69 | 1,990 | — | — |
| 2023-06-14 | $18.50 | $18.99 | 2,590 | — | — |
| 2023-06-13 | $19.20 | $19.71 | 810 | — | — |
| 2023-06-12 | $20.00 | $20.53 | 1,820 | — | — |
| 2023-06-09 | $19.60 | $20.12 | 4,160 | — | — |
| 2023-06-08 | $19.60 | $20.12 | 1,680 | — | — |
| 2023-06-07 | $19.70 | $20.23 | 2,610 | — | — |
| 2023-06-06 | $17.90 | $18.38 | 680 | — | — |
| 2023-06-05 | $17.70 | $18.17 | 890 | — | — |
| 2023-06-02 | $18.20 | $18.69 | 800 | — | — |
| 2023-06-01 | $18.80 | $19.30 | 860 | — | — |
| 2023-05-31 | $17.60 | $18.07 | 2,180 | — | — |
| 2023-05-30 | $17.30 | $17.76 | 2,170 | — | — |
| 2023-05-26 | $16.40 | $16.84 | 1,020 | — | — |
| 2023-05-25 | $15.40 | $15.81 | 650 | — | — |
| 2023-05-24 | $16.20 | $16.63 | 3,220 | — | — |
| 2023-05-23 | $16.10 | $16.53 | 4,330 | — | — |
| 2023-05-22 | $18.10 | $18.58 | 2,440 | — | — |
| 2023-05-19 | $19.30 | $19.82 | 5,240 | — | — |
| 2023-05-18 | $19.40 | $19.92 | 5,190 | — | — |
| 2023-05-17 | $19.00 | $19.51 | 3,120 | — | — |
| 2023-05-16 | $18.90 | $19.41 | 4,740 | — | — |
| 2023-05-15 | $18.70 | $19.20 | 1,720 | — | — |
| 2023-05-12 | $18.50 | $18.99 | 4,750 | — | — |
| 2023-05-11 | $18.60 | $19.10 | 3,100 | — | — |
| 2023-05-10 | $17.60 | $18.07 | 3,130 | — | — |
| 2023-05-09 | $17.40 | $17.86 | 1,830 | — | — |
| 2023-05-08 | $17.00 | $17.45 | 14,150 | — | — |
| 2023-05-05 | $16.90 | $17.35 | 6,570 | — | — |
| 2023-05-04 | $16.20 | $16.63 | 3,770 | — | — |
| 2023-05-03 | $14.00 | $14.37 | 5,850 | — | — |
| 2023-05-02 | $13.50 | $13.86 | 1,890 | — | — |
| 2023-05-01 | $13.00 | $13.35 | 4,220 | — | — |
| 2023-04-28 | $13.20 | $13.55 | 4,130 | — | — |
| 2023-04-27 | $11.80 | $12.12 | 830 | — | — |
| 2023-04-26 | $11.60 | $11.91 | 2,810 | — | — |
| 2023-04-25 | $12.10 | $12.42 | 1,410 | — | — |
| 2023-04-24 | $12.40 | $12.73 | 350 | — | — |
| 2023-04-21 | $12.60 | $12.94 | 410 | — | — |
| 2023-04-20 | $12.10 | $12.42 | 1,890 | — | — |
| 2023-04-19 | $11.70 | $12.01 | 3,610 | — | — |
| 2023-04-18 | $12.80 | $13.14 | 1,200 | — | — |
| 2023-04-17 | $13.40 | $13.76 | 650 | — | — |
| 2023-04-14 | $13.90 | $14.27 | 1,070 | — | — |
| 2023-04-13 | $13.90 | $14.27 | 290 | — | — |
| 2023-04-12 | $14.10 | $14.48 | 1,290 | — | — |
| 2023-04-11 | $14.50 | $14.89 | 1,030 | — | — |
| 2023-04-10 | $14.70 | $15.09 | 1,820 | — | — |
| 2023-04-06 | $15.30 | $15.71 | 610 | — | — |
| 2023-04-05 | $15.90 | $16.32 | 520 | — | — |
| 2023-04-04 | $15.80 | $16.22 | 1,570 | — | — |
| 2023-04-03 | $15.70 | $16.12 | 2,890 | — | — |
| 2023-03-31 | $15.90 | $16.32 | 2,140 | — | — |
| 2023-03-30 | $14.10 | $14.48 | 220 | — | — |
| 2023-03-29 | $14.00 | $14.37 | 2,300 | — | — |
| 2023-03-28 | $14.60 | $14.99 | 1,740 | — | — |
| 2023-03-27 | $14.80 | $15.20 | 1,980 | — | — |
| 2023-03-24 | $14.00 | $14.37 | 3,410 | — | — |
| 2023-03-23 | $13.70 | $14.07 | 2,400 | — | — |
| 2023-03-22 | $14.20 | $14.58 | 2,020 | — | — |
| 2023-03-21 | $14.90 | $15.30 | 3,630 | — | — |
| 2023-03-20 | $15.50 | $15.91 | 4,480 | — | — |
| 2023-03-17 | $16.50 | $16.94 | 18,340 | — | — |
| 2023-03-16 | $18.40 | $18.89 | 9,790 | — | — |
| 2023-03-15 | $19.50 | $20.02 | 14,930 | — | — |
| 2023-03-14 | $19.70 | $20.23 | 7,950 | — | — |
| 2023-03-13 | $19.00 | $19.51 | 2,470 | — | — |
| 2023-03-10 | $19.20 | $19.71 | 4,570 | — | — |
| 2023-03-09 | $19.00 | $19.51 | 2,500 | — | — |
| 2023-03-08 | $19.80 | $20.33 | 4,970 | — | — |
| 2023-03-07 | $20.00 | $20.53 | 5,520 | — | — |
| 2023-03-06 | $19.90 | $20.43 | 6,150 | — | — |
| 2023-03-03 | $18.50 | $18.99 | 2,940 | — | — |
| 2023-03-02 | $18.80 | $19.30 | 3,260 | — | — |
| 2023-03-01 | $18.50 | $18.99 | 5,060 | — | — |
| 2023-02-28 | $18.30 | $18.79 | 4,060 | — | — |
| 2023-02-27 | $16.80 | $17.25 | 7,060 | — | — |
| 2023-02-24 | $15.10 | $15.50 | 1,070 | — | — |
| 2023-02-23 | $15.80 | $16.22 | 1,180 | — | — |
| 2023-02-22 | $15.40 | $15.81 | 890 | — | — |
| 2023-02-21 | $15.80 | $16.22 | 980 | — | — |
| 2023-02-17 | $15.20 | $15.61 | 7,680 | — | — |
| 2023-02-16 | $15.30 | $15.71 | 3,100 | — | — |
| 2023-02-15 | $14.90 | $15.30 | 8,680 | — | — |
| 2023-02-14 | $18.30 | $18.79 | 3,550 | — | — |
| 2023-02-13 | $19.40 | $19.92 | 420 | — | — |
| 2023-02-10 | $19.70 | $20.23 | 2,180 | — | — |
| 2023-02-09 | $19.40 | $19.92 | 480 | — | — |
| 2023-02-08 | $19.50 | $20.02 | 5,170 | — | — |
| 2023-02-07 | $20.10 | $20.64 | 2,860 | — | — |
| 2023-02-06 | $19.80 | $20.33 | 2,280 | — | — |
| 2023-02-03 | $19.50 | $20.02 | 2,960 | — | — |
| 2023-02-02 | $19.20 | $19.71 | 15,730 | — | — |
| 2023-02-01 | $19.10 | $19.61 | 4,980 | — | — |
| 2023-01-31 | $17.40 | $17.86 | 2,300 | — | — |
| 2023-01-30 | $17.20 | $17.66 | 3,310 | — | — |
| 2023-01-27 | $17.40 | $17.86 | 9,360 | — | — |
| 2023-01-26 | $17.30 | $17.76 | 20,010 | — | — |
| 2023-01-25 | $19.00 | $19.51 | 3,050 | — | — |
| 2023-01-24 | $18.20 | $18.69 | 14,300 | — | — |
| 2023-01-23 | $20.00 | $20.53 | 25,290 | — | — |
| 2023-01-20 | $17.70 | $18.17 | 8,570 | — | — |
| 2023-01-19 | $16.20 | $16.63 | 2,630 | — | — |
| 2023-01-18 | $16.10 | $16.53 | 3,820 | — | — |
| 2023-01-17 | $15.40 | $15.81 | 13,520 | — | — |
| 2023-01-13 | $14.50 | $14.89 | 6,020 | — | — |
| 2023-01-12 | $13.00 | $13.35 | 2,500 | — | — |
| 2023-01-11 | $12.90 | $13.24 | 7,590 | — | — |
| 2023-01-10 | $12.70 | $13.04 | 1,880 | — | — |
| 2023-01-09 | $12.70 | $13.04 | 6,940 | — | — |
| 2023-01-06 | $12.20 | $12.53 | 3,010 | — | — |
| 2023-01-05 | $12.00 | $12.32 | 4,220 | — | — |
| 2023-01-04 | $11.40 | $11.70 | 2,420 | — | — |
| 2023-01-03 | $11.70 | $12.01 | 8,130 | — | — |