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
- 2014-10-09 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 | $19.16 | $20.80 | 455,000 | — | — |
| 2023-12-28 | $19.25 | $20.90 | 422,800 | — | — |
| 2023-12-27 | $19.18 | $20.82 | 494,000 | — | — |
| 2023-12-26 | $18.89 | $20.50 | 440,000 | — | — |
| 2023-12-22 | $18.83 | $20.44 | 429,700 | — | — |
| 2023-12-21 | $18.99 | $20.61 | 545,500 | — | — |
| 2023-12-20 | $19.41 | $21.07 | 257,500 | — | — |
| 2023-12-19 | $19.71 | $21.39 | 128,400 | — | — |
| 2023-12-18 | $19.46 | $21.12 | 115,900 | — | — |
| 2023-12-15 | $19.45 | $21.11 | 470,800 | — | — |
| 2023-12-14 | $19.83 | $21.52 | 171,800 | — | — |
| 2023-12-13 | $19.39 | $21.04 | 166,500 | — | — |
| 2023-12-12 | $18.98 | $20.59 | 157,000 | — | — |
| 2023-12-11 | $18.58 | $20.16 | 104,500 | — | — |
| 2023-12-08 | $18.59 | $20.17 | 94,400 | — | — |
| 2023-12-07 | $18.65 | $20.23 | 128,100 | — | — |
| 2023-12-06 | $18.10 | $19.64 | 98,900 | — | — |
| 2023-12-05 | $17.92 | $19.44 | 115,300 | — | — |
| 2023-12-04 | $17.91 | $19.43 | 202,800 | — | — |
| 2023-12-01 | $18.19 | $19.73 | 221,900 | — | — |
| 2023-11-30 | $17.45 | $18.93 | 139,900 | — | — |
| 2023-11-29 | $17.58 | $19.07 | 108,700 | — | — |
| 2023-11-28 | $17.71 | $19.21 | 89,800 | — | — |
| 2023-11-27 | $17.77 | $19.28 | 101,100 | — | — |
| 2023-11-24 | $17.93 | $19.45 | 44,400 | — | — |
| 2023-11-22 | $17.90 | $19.42 | 113,200 | — | — |
| 2023-11-21 | $17.68 | $19.18 | 197,500 | — | — |
| 2023-11-20 | $17.47 | $18.95 | 181,900 | — | — |
| 2023-11-17 | $17.26 | $18.73 | 115,900 | — | — |
| 2023-11-16 | $17.20 | $18.66 | 132,100 | — | — |
| 2023-11-15 | $17.49 | $18.97 | 236,900 | — | — |
| 2023-11-14 | $17.20 | $18.66 | 217,700 | — | — |
| 2023-11-13 | $16.09 | $17.46 | 250,800 | — | — |
| 2023-11-10 | $16.21 | $17.59 | 413,800 | — | — |
| 2023-11-09 | $16.02 | $17.38 | 194,800 | — | — |
| 2023-11-08 | $16.18 | $17.55 | 235,300 | — | — |
| 2023-11-07 | $16.25 | $17.63 | 325,200 | — | — |
| 2023-11-06 | $16.58 | $17.99 | 199,700 | — | — |
| 2023-11-03 | $16.73 | $18.15 | 468,900 | — | — |
| 2023-11-02 | $15.68 | $17.01 | 450,900 | — | — |
| 2023-11-01 | $15.72 | $17.05 | 380,200 | — | — |
| 2023-10-31 | $15.66 | $16.99 | 198,500 | — | — |
| 2023-10-30 | $15.89 | $17.24 | 172,800 | — | — |
| 2023-10-27 | $15.60 | $16.92 | 207,200 | — | — |
| 2023-10-26 | $16.01 | $17.37 | 115,000 | — | — |
| 2023-10-25 | $15.78 | $17.12 | 82,100 | — | — |
| 2023-10-24 | $16.13 | $17.50 | 219,600 | — | — |
| 2023-10-23 | $16.38 | $17.77 | 99,900 | — | — |
| 2023-10-20 | $16.48 | $17.88 | 131,300 | — | — |
| 2023-10-19 | $16.94 | $18.38 | 102,600 | — | — |
| 2023-10-18 | $17.34 | $18.81 | 69,300 | — | — |
| 2023-10-17 | $17.85 | $19.37 | 123,600 | — | — |
| 2023-10-16 | $17.76 | $19.27 | 105,300 | — | — |
| 2023-10-13 | $17.31 | $18.78 | 138,900 | — | — |
| 2023-10-12 | $17.60 | $19.09 | 212,300 | — | — |
| 2023-10-11 | $17.70 | $19.20 | 145,800 | — | — |
| 2023-10-10 | $17.85 | $19.37 | 147,700 | — | — |
| 2023-10-09 | $18.19 | $19.73 | 122,200 | — | — |
| 2023-10-06 | $17.95 | $19.47 | 179,300 | — | — |
| 2023-10-05 | $18.28 | $19.83 | 134,100 | — | — |
| 2023-10-04 | $18.22 | $19.77 | 216,000 | — | — |
| 2023-10-03 | $18.54 | $20.11 | 110,600 | — | — |
| 2023-10-02 | $19.10 | $20.72 | 177,000 | — | — |
| 2023-09-29 | $19.39 | $21.04 | 342,500 | — | — |
| 2023-09-28 | $19.56 | $21.22 | 341,700 | — | — |
| 2023-09-27 | $19.23 | $20.86 | 125,600 | — | — |
| 2023-09-26 | $19.25 | $20.88 | 267,400 | — | — |
| 2023-09-25 | $19.77 | $21.45 | 122,900 | — | — |
| 2023-09-22 | $20.09 | $21.80 | 191,800 | — | — |
| 2023-09-21 | $20.23 | $21.95 | 165,500 | — | — |
| 2023-09-20 | $20.22 | $21.94 | 101,500 | — | — |
| 2023-09-19 | $20.24 | $21.96 | 81,000 | — | — |
| 2023-09-18 | $20.23 | $21.95 | 102,800 | — | — |
| 2023-09-15 | $20.28 | $22.00 | 607,500 | — | — |
| 2023-09-14 | $20.30 | $22.02 | 118,900 | — | — |
| 2023-09-13 | $20.26 | $21.97 | 93,400 | — | — |
| 2023-09-12 | $20.45 | $22.18 | 180,800 | — | — |
| 2023-09-11 | $20.49 | $22.22 | 121,600 | — | — |
| 2023-09-08 | $20.35 | $22.07 | 106,000 | — | — |
| 2023-09-07 | $20.15 | $21.85 | 247,400 | — | — |
| 2023-09-06 | $20.22 | $21.93 | 179,300 | — | — |
| 2023-09-05 | $20.28 | $21.99 | 261,500 | — | — |
| 2023-09-01 | $21.09 | $22.87 | 235,500 | — | — |
| 2023-08-31 | $20.71 | $22.46 | 177,200 | — | — |
| 2023-08-30 | $20.97 | $22.74 | 212,700 | — | — |
| 2023-08-29 | $20.98 | $22.75 | 120,800 | — | — |
| 2023-08-28 | $21.10 | $22.88 | 111,900 | — | — |
| 2023-08-25 | $21.17 | $22.96 | 71,100 | — | — |
| 2023-08-24 | $21.06 | $22.84 | 159,200 | — | — |
| 2023-08-23 | $21.52 | $23.34 | 151,100 | — | — |
| 2023-08-22 | $20.80 | $22.55 | 176,300 | — | — |
| 2023-08-21 | $20.80 | $22.55 | 172,300 | — | — |
| 2023-08-18 | $20.81 | $22.57 | 159,100 | — | — |
| 2023-08-17 | $20.63 | $22.37 | 212,400 | — | — |
| 2023-08-16 | $19.83 | $21.50 | 119,100 | — | — |
| 2023-08-15 | $19.64 | $21.30 | 62,000 | — | — |
| 2023-08-14 | $19.94 | $21.62 | 108,500 | — | — |
| 2023-08-11 | $19.93 | $21.61 | 81,900 | — | — |
| 2023-08-10 | $20.04 | $21.73 | 201,000 | — | — |
| 2023-08-09 | $20.16 | $21.86 | 109,200 | — | — |
| 2023-08-08 | $19.96 | $21.64 | 143,600 | — | — |
| 2023-08-07 | $20.48 | $22.21 | 165,300 | — | — |
| 2023-08-04 | $20.60 | $22.34 | 153,600 | — | — |
| 2023-08-03 | $20.01 | $21.70 | 256,000 | — | — |
| 2023-08-02 | $21.11 | $22.89 | 166,400 | — | — |
| 2023-08-01 | $21.52 | $23.34 | 173,500 | — | — |
| 2023-07-31 | $21.28 | $23.08 | 438,700 | — | — |
| 2023-07-28 | $21.56 | $23.38 | 169,400 | — | — |
| 2023-07-27 | $21.59 | $23.41 | 202,000 | — | — |
| 2023-07-26 | $21.64 | $23.47 | 178,100 | — | — |
| 2023-07-25 | $22.05 | $23.91 | 435,400 | — | — |
| 2023-07-24 | $22.18 | $24.05 | 275,900 | — | — |
| 2023-07-21 | $21.75 | $23.58 | 116,100 | — | — |
| 2023-07-20 | $21.90 | $23.75 | 147,800 | — | — |
| 2023-07-19 | $21.72 | $23.55 | 201,100 | — | — |
| 2023-07-18 | $21.59 | $23.41 | 186,900 | — | — |
| 2023-07-17 | $21.25 | $23.04 | 156,200 | — | — |
| 2023-07-14 | $21.46 | $23.27 | 256,500 | — | — |
| 2023-07-13 | $21.97 | $23.82 | 301,700 | — | — |
| 2023-07-12 | $21.61 | $23.43 | 701,900 | — | — |
| 2023-07-11 | $20.29 | $22.00 | 248,000 | — | — |
| 2023-07-10 | $20.15 | $21.85 | 225,300 | — | — |
| 2023-07-07 | $19.99 | $21.68 | 131,300 | — | — |
| 2023-07-06 | $20.35 | $22.07 | 212,100 | — | — |
| 2023-07-05 | $20.73 | $22.48 | 248,400 | — | — |
| 2023-07-03 | $20.98 | $22.75 | 60,100 | — | — |
| 2023-06-30 | $20.95 | $22.72 | 488,000 | — | — |
| 2023-06-29 | $21.03 | $22.80 | 345,600 | — | — |
| 2023-06-28 | $20.48 | $22.21 | 148,900 | — | — |
| 2023-06-27 | $20.51 | $22.24 | 142,900 | — | — |
| 2023-06-26 | $20.31 | $22.02 | 126,300 | — | — |
| 2023-06-23 | $20.33 | $22.05 | 880,500 | — | — |
| 2023-06-22 | $20.91 | $22.67 | 143,800 | — | — |
| 2023-06-21 | $21.29 | $23.09 | 156,500 | — | — |
| 2023-06-20 | $21.75 | $23.58 | 136,100 | — | — |
| 2023-06-16 | $22.21 | $24.08 | 595,800 | — | — |
| 2023-06-15 | $22.79 | $24.71 | 161,600 | — | — |
| 2023-06-14 | $22.68 | $24.58 | 309,400 | — | — |
| 2023-06-13 | $22.46 | $24.34 | 444,500 | — | — |
| 2023-06-12 | $22.36 | $24.24 | 165,000 | — | — |
| 2023-06-09 | $22.78 | $24.69 | 178,500 | — | — |
| 2023-06-08 | $22.84 | $24.76 | 421,500 | — | — |
| 2023-06-07 | $22.84 | $24.76 | 243,900 | — | — |
| 2023-06-06 | $22.41 | $24.29 | 300,900 | — | — |
| 2023-06-05 | $22.04 | $23.89 | 112,200 | — | — |
| 2023-06-02 | $22.59 | $24.48 | 191,100 | — | — |
| 2023-06-01 | $22.31 | $24.18 | 225,600 | — | — |
| 2023-05-31 | $21.49 | $23.29 | 218,300 | — | — |
| 2023-05-30 | $21.80 | $23.63 | 66,300 | — | — |
| 2023-05-26 | $21.86 | $23.69 | 68,500 | — | — |
| 2023-05-25 | $21.64 | $23.46 | 94,600 | — | — |
| 2023-05-24 | $21.75 | $23.57 | 87,600 | — | — |
| 2023-05-23 | $22.49 | $24.38 | 92,600 | — | — |
| 2023-05-22 | $23.00 | $24.93 | 91,900 | — | — |
| 2023-05-19 | $22.68 | $24.58 | 76,700 | — | — |
| 2023-05-18 | $22.52 | $24.41 | 115,800 | — | — |
| 2023-05-17 | $21.94 | $23.78 | 129,200 | — | — |
| 2023-05-16 | $21.65 | $23.47 | 91,100 | — | — |
| 2023-05-15 | $21.60 | $23.41 | 54,400 | — | — |
| 2023-05-12 | $21.65 | $23.47 | 102,500 | — | — |
| 2023-05-11 | $21.67 | $23.49 | 75,500 | — | — |
| 2023-05-10 | $22.02 | $23.87 | 163,800 | — | — |
| 2023-05-09 | $22.16 | $24.02 | 78,400 | — | — |
| 2023-05-08 | $22.41 | $24.29 | 90,800 | — | — |
| 2023-05-05 | $22.59 | $24.48 | 108,500 | — | — |
| 2023-05-04 | $22.11 | $23.96 | 199,200 | — | — |
| 2023-05-03 | $22.37 | $24.25 | 211,700 | — | — |
| 2023-05-02 | $21.99 | $23.83 | 161,400 | — | — |
| 2023-05-01 | $22.21 | $24.07 | 132,200 | — | — |
| 2023-04-28 | $22.58 | $24.47 | 208,100 | — | — |
| 2023-04-27 | $22.34 | $24.21 | 59,400 | — | — |
| 2023-04-26 | $22.08 | $23.93 | 65,100 | — | — |
| 2023-04-25 | $22.40 | $24.28 | 67,100 | — | — |
| 2023-04-24 | $23.33 | $25.29 | 72,600 | — | — |
| 2023-04-21 | $23.56 | $25.54 | 85,100 | — | — |
| 2023-04-20 | $23.76 | $25.75 | 82,300 | — | — |
| 2023-04-19 | $23.70 | $25.69 | 74,500 | — | — |
| 2023-04-18 | $23.92 | $25.93 | 68,000 | — | — |
| 2023-04-17 | $23.68 | $25.67 | 57,700 | — | — |
| 2023-04-14 | $23.41 | $25.37 | 90,500 | — | — |
| 2023-04-13 | $23.25 | $25.20 | 103,100 | — | — |
| 2023-04-12 | $23.28 | $25.23 | 89,400 | — | — |
| 2023-04-11 | $23.11 | $25.05 | 85,700 | — | — |
| 2023-04-10 | $22.79 | $24.70 | 124,200 | — | — |
| 2023-04-06 | $22.36 | $24.24 | 112,400 | — | — |
| 2023-04-05 | $21.99 | $23.83 | 137,800 | — | — |
| 2023-04-04 | $22.38 | $24.26 | 85,100 | — | — |
| 2023-04-03 | $23.05 | $24.98 | 151,400 | — | — |
| 2023-03-31 | $23.58 | $25.56 | 230,800 | — | — |
| 2023-03-30 | $23.31 | $25.27 | 120,200 | — | — |
| 2023-03-29 | $23.00 | $24.93 | 117,100 | — | — |
| 2023-03-28 | $22.85 | $24.77 | 82,200 | — | — |
| 2023-03-27 | $22.83 | $24.75 | 95,700 | — | — |
| 2023-03-24 | $22.59 | $24.48 | 119,800 | — | — |
| 2023-03-23 | $22.59 | $24.48 | 80,800 | — | — |
| 2023-03-22 | $22.64 | $24.54 | 82,700 | — | — |
| 2023-03-21 | $23.31 | $25.27 | 144,600 | — | — |
| 2023-03-20 | $22.50 | $24.39 | 201,000 | — | — |
| 2023-03-17 | $21.73 | $23.55 | 718,300 | — | — |
| 2023-03-16 | $22.75 | $24.66 | 137,000 | — | — |
| 2023-03-15 | $22.54 | $24.42 | 187,600 | — | — |
| 2023-03-14 | $22.95 | $24.86 | 134,700 | — | — |
| 2023-03-13 | $22.32 | $24.18 | 163,000 | — | — |
| 2023-03-10 | $23.06 | $24.98 | 125,100 | — | — |
| 2023-03-09 | $24.21 | $26.23 | 122,000 | — | — |
| 2023-03-08 | $24.84 | $26.91 | 68,300 | — | — |
| 2023-03-07 | $24.74 | $26.80 | 115,800 | — | — |
| 2023-03-06 | $24.85 | $26.92 | 156,800 | — | — |
| 2023-03-03 | $25.46 | $27.58 | 124,900 | — | — |
| 2023-03-02 | $24.97 | $27.05 | 116,600 | — | — |
| 2023-03-01 | $25.18 | $27.28 | 175,000 | — | — |
| 2023-02-28 | $25.07 | $27.16 | 209,900 | — | — |
| 2023-02-27 | $24.82 | $26.89 | 52,800 | — | — |
| 2023-02-24 | $24.82 | $26.89 | 103,600 | — | — |
| 2023-02-23 | $25.14 | $27.24 | 76,100 | — | — |
| 2023-02-22 | $25.14 | $27.24 | 171,400 | — | — |
| 2023-02-21 | $25.63 | $27.77 | 135,100 | — | — |
| 2023-02-17 | $25.90 | $28.06 | 110,500 | — | — |
| 2023-02-16 | $26.02 | $28.19 | 87,900 | — | — |
| 2023-02-15 | $26.48 | $28.69 | 110,200 | — | — |
| 2023-02-14 | $25.87 | $28.03 | 300,900 | — | — |
| 2023-02-13 | $26.50 | $28.71 | 82,300 | — | — |
| 2023-02-10 | $26.18 | $28.36 | 148,900 | — | — |
| 2023-02-09 | $25.47 | $27.59 | 219,600 | — | — |
| 2023-02-08 | $25.81 | $27.96 | 144,000 | — | — |
| 2023-02-07 | $25.93 | $28.09 | 207,400 | — | — |
| 2023-02-06 | $25.51 | $27.64 | 171,500 | — | — |
| 2023-02-03 | $25.77 | $27.92 | 290,700 | — | — |
| 2023-02-02 | $25.07 | $27.16 | 343,700 | — | — |
| 2023-02-01 | $23.80 | $25.78 | 284,400 | — | — |
| 2023-01-31 | $23.45 | $25.41 | 264,000 | — | — |
| 2023-01-30 | $22.72 | $24.61 | 123,600 | — | — |
| 2023-01-27 | $22.76 | $24.66 | 84,000 | — | — |
| 2023-01-26 | $22.65 | $24.54 | 99,900 | — | — |
| 2023-01-25 | $22.34 | $24.20 | 84,500 | — | — |
| 2023-01-24 | $22.50 | $24.38 | 92,600 | — | — |
| 2023-01-23 | $23.09 | $25.02 | 111,600 | — | — |
| 2023-01-20 | $22.83 | $24.73 | 189,600 | — | — |
| 2023-01-19 | $22.03 | $23.87 | 154,900 | — | — |
| 2023-01-18 | $21.69 | $23.50 | 91,800 | — | — |
| 2023-01-17 | $21.73 | $23.54 | 162,800 | — | — |
| 2023-01-13 | $21.43 | $23.22 | 98,900 | — | — |
| 2023-01-12 | $21.15 | $22.91 | 226,300 | — | — |
| 2023-01-11 | $21.20 | $22.97 | 710,200 | — | — |
| 2023-01-10 | $21.09 | $22.85 | 220,400 | — | — |
| 2023-01-09 | $20.90 | $22.64 | 111,200 | — | — |
| 2023-01-06 | $20.95 | $22.70 | 232,400 | — | — |
| 2023-01-05 | $20.17 | $21.85 | 106,000 | — | — |
| 2023-01-04 | $20.06 | $21.73 | 400,200 | — | — |
| 2023-01-03 | $20.49 | $22.20 | 425,500 | — | — |