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
- 2021-04-14 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 | $24.25 | $24.25 | 578,400 | — | — |
| 2023-12-28 | $24.41 | $24.41 | 209,500 | — | — |
| 2023-12-27 | $24.36 | $24.36 | 188,100 | — | — |
| 2023-12-26 | $24.53 | $24.53 | 187,200 | — | — |
| 2023-12-22 | $24.45 | $24.45 | 277,900 | — | — |
| 2023-12-21 | $23.67 | $23.67 | 185,000 | — | — |
| 2023-12-20 | $23.42 | $23.42 | 289,000 | — | — |
| 2023-12-19 | $23.92 | $23.92 | 285,100 | — | — |
| 2023-12-18 | $23.45 | $23.45 | 256,000 | — | — |
| 2023-12-15 | $23.32 | $23.32 | 946,000 | — | — |
| 2023-12-14 | $23.18 | $23.18 | 518,600 | — | — |
| 2023-12-13 | $23.14 | $23.14 | 395,500 | — | — |
| 2023-12-12 | $22.70 | $22.70 | 358,300 | — | — |
| 2023-12-11 | $22.70 | $22.70 | 442,600 | — | — |
| 2023-12-08 | $22.49 | $22.49 | 487,100 | — | — |
| 2023-12-07 | $22.44 | $22.44 | 444,700 | — | — |
| 2023-12-06 | $22.31 | $22.31 | 824,000 | — | — |
| 2023-12-05 | $24.00 | $24.00 | 1,176,700 | — | — |
| 2023-12-04 | $22.80 | $22.80 | 544,200 | — | — |
| 2023-12-01 | $22.83 | $22.83 | 366,600 | — | — |
| 2023-11-30 | $22.77 | $22.77 | 411,500 | — | — |
| 2023-11-29 | $22.63 | $22.63 | 275,900 | — | — |
| 2023-11-28 | $22.64 | $22.64 | 250,400 | — | — |
| 2023-11-27 | $22.50 | $22.50 | 364,200 | — | — |
| 2023-11-24 | $22.78 | $22.78 | 90,700 | — | — |
| 2023-11-22 | $22.59 | $22.59 | 187,700 | — | — |
| 2023-11-21 | $22.80 | $22.80 | 238,200 | — | — |
| 2023-11-20 | $22.91 | $22.91 | 310,400 | — | — |
| 2023-11-17 | $22.65 | $22.65 | 293,000 | — | — |
| 2023-11-16 | $22.57 | $22.57 | 433,300 | — | — |
| 2023-11-15 | $22.01 | $22.01 | 583,800 | — | — |
| 2023-11-14 | $22.43 | $22.43 | 551,300 | — | — |
| 2023-11-13 | $21.18 | $21.18 | 342,100 | — | — |
| 2023-11-10 | $21.06 | $21.06 | 695,800 | — | — |
| 2023-11-09 | $20.52 | $20.52 | 550,200 | — | — |
| 2023-11-08 | $21.38 | $21.38 | 519,500 | — | — |
| 2023-11-07 | $21.36 | $21.36 | 452,500 | — | — |
| 2023-11-06 | $20.81 | $20.81 | 1,277,400 | — | — |
| 2023-11-03 | $20.01 | $20.01 | 760,500 | — | — |
| 2023-11-02 | $19.40 | $19.40 | 1,124,600 | — | — |
| 2023-11-01 | $17.60 | $17.60 | 220,000 | — | — |
| 2023-10-31 | $17.95 | $17.95 | 240,800 | — | — |
| 2023-10-30 | $17.55 | $17.55 | 251,900 | — | — |
| 2023-10-27 | $18.27 | $18.27 | 376,700 | — | — |
| 2023-10-26 | $18.54 | $18.54 | 425,100 | — | — |
| 2023-10-25 | $18.13 | $18.13 | 211,900 | — | — |
| 2023-10-24 | $18.34 | $18.34 | 310,600 | — | — |
| 2023-10-23 | $18.03 | $18.03 | 233,200 | — | — |
| 2023-10-20 | $18.05 | $18.05 | 419,100 | — | — |
| 2023-10-19 | $18.76 | $18.76 | 368,800 | — | — |
| 2023-10-18 | $18.08 | $18.08 | 677,300 | — | — |
| 2023-10-17 | $18.55 | $18.55 | 834,000 | — | — |
| 2023-10-16 | $17.58 | $17.58 | 175,600 | — | — |
| 2023-10-13 | $16.69 | $16.69 | 174,600 | — | — |
| 2023-10-12 | $17.03 | $17.03 | 246,200 | — | — |
| 2023-10-11 | $17.17 | $17.17 | 175,400 | — | — |
| 2023-10-10 | $17.35 | $17.35 | 162,400 | — | — |
| 2023-10-09 | $17.61 | $17.61 | 228,100 | — | — |
| 2023-10-06 | $17.56 | $17.56 | 596,200 | — | — |
| 2023-10-05 | $17.15 | $17.15 | 175,200 | — | — |
| 2023-10-04 | $17.15 | $17.15 | 129,200 | — | — |
| 2023-10-03 | $17.19 | $17.19 | 174,000 | — | — |
| 2023-10-02 | $17.86 | $17.86 | 233,200 | — | — |
| 2023-09-29 | $18.22 | $18.22 | 279,700 | — | — |
| 2023-09-28 | $18.10 | $18.10 | 216,500 | — | — |
| 2023-09-27 | $18.07 | $18.07 | 232,200 | — | — |
| 2023-09-26 | $17.52 | $17.52 | 190,200 | — | — |
| 2023-09-25 | $17.63 | $17.63 | 256,100 | — | — |
| 2023-09-22 | $17.64 | $17.64 | 236,100 | — | — |
| 2023-09-21 | $17.55 | $17.55 | 358,700 | — | — |
| 2023-09-20 | $18.25 | $18.25 | 598,300 | — | — |
| 2023-09-19 | $17.34 | $17.34 | 202,800 | — | — |
| 2023-09-18 | $17.76 | $17.76 | 261,900 | — | — |
| 2023-09-15 | $17.36 | $17.36 | 438,800 | — | — |
| 2023-09-14 | $17.23 | $17.23 | 136,700 | — | — |
| 2023-09-13 | $17.21 | $17.21 | 198,400 | — | — |
| 2023-09-12 | $17.60 | $17.60 | 174,100 | — | — |
| 2023-09-11 | $17.66 | $17.66 | 172,400 | — | — |
| 2023-09-08 | $17.40 | $17.40 | 128,400 | — | — |
| 2023-09-07 | $17.52 | $17.52 | 141,500 | — | — |
| 2023-09-06 | $17.63 | $17.63 | 209,600 | — | — |
| 2023-09-05 | $18.01 | $18.01 | 326,900 | — | — |
| 2023-09-01 | $18.17 | $18.17 | 431,600 | — | — |
| 2023-08-31 | $17.42 | $17.42 | 280,900 | — | — |
| 2023-08-30 | $17.51 | $17.51 | 177,900 | — | — |
| 2023-08-29 | $17.35 | $17.35 | 170,100 | — | — |
| 2023-08-28 | $17.00 | $17.00 | 184,300 | — | — |
| 2023-08-25 | $17.04 | $17.04 | 180,900 | — | — |
| 2023-08-24 | $17.21 | $17.21 | 266,200 | — | — |
| 2023-08-23 | $17.67 | $17.67 | 398,200 | — | — |
| 2023-08-22 | $16.72 | $16.72 | 578,800 | — | — |
| 2023-08-21 | $16.31 | $16.31 | 289,000 | — | — |
| 2023-08-18 | $15.73 | $15.73 | 209,300 | — | — |
| 2023-08-17 | $15.16 | $15.16 | 204,400 | — | — |
| 2023-08-16 | $15.11 | $15.11 | 200,800 | — | — |
| 2023-08-15 | $15.07 | $15.07 | 228,100 | — | — |
| 2023-08-14 | $15.37 | $15.37 | 75,400 | — | — |
| 2023-08-11 | $15.21 | $15.21 | 179,300 | — | — |
| 2023-08-10 | $15.22 | $15.22 | 173,100 | — | — |
| 2023-08-09 | $15.40 | $15.40 | 158,700 | — | — |
| 2023-08-08 | $15.91 | $15.91 | 201,800 | — | — |
| 2023-08-07 | $16.42 | $16.42 | 159,600 | — | — |
| 2023-08-04 | $16.16 | $16.16 | 192,500 | — | — |
| 2023-08-03 | $16.46 | $16.46 | 289,200 | — | — |
| 2023-08-02 | $16.15 | $16.15 | 374,300 | — | — |
| 2023-08-01 | $16.74 | $16.74 | 150,000 | — | — |
| 2023-07-31 | $16.88 | $16.88 | 246,400 | — | — |
| 2023-07-28 | $16.53 | $16.53 | 155,400 | — | — |
| 2023-07-27 | $16.38 | $16.38 | 248,000 | — | — |
| 2023-07-26 | $16.57 | $16.57 | 205,200 | — | — |
| 2023-07-25 | $16.61 | $16.61 | 213,300 | — | — |
| 2023-07-24 | $16.43 | $16.43 | 356,200 | — | — |
| 2023-07-21 | $16.33 | $16.33 | 215,800 | — | — |
| 2023-07-20 | $16.45 | $16.45 | 186,100 | — | — |
| 2023-07-19 | $16.64 | $16.64 | 367,000 | — | — |
| 2023-07-18 | $16.88 | $16.88 | 254,300 | — | — |
| 2023-07-17 | $16.80 | $16.80 | 217,700 | — | — |
| 2023-07-14 | $16.86 | $16.86 | 308,500 | — | — |
| 2023-07-13 | $17.33 | $17.33 | 263,600 | — | — |
| 2023-07-12 | $17.43 | $17.43 | 741,900 | — | — |
| 2023-07-11 | $16.47 | $16.47 | 364,500 | — | — |
| 2023-07-10 | $15.95 | $15.95 | 269,100 | — | — |
| 2023-07-07 | $15.81 | $15.81 | 168,400 | — | — |
| 2023-07-06 | $15.74 | $15.74 | 371,000 | — | — |
| 2023-07-05 | $16.26 | $16.26 | 255,100 | — | — |
| 2023-07-03 | $16.27 | $16.27 | 111,300 | — | — |
| 2023-06-30 | $16.39 | $16.39 | 265,700 | — | — |
| 2023-06-29 | $16.48 | $16.48 | 249,300 | — | — |
| 2023-06-28 | $16.61 | $16.61 | 235,400 | — | — |
| 2023-06-27 | $16.54 | $16.54 | 500,900 | — | — |
| 2023-06-26 | $15.74 | $15.74 | 280,600 | — | — |
| 2023-06-23 | $15.61 | $15.61 | 745,600 | — | — |
| 2023-06-22 | $15.66 | $15.66 | 208,400 | — | — |
| 2023-06-21 | $15.84 | $15.84 | 231,100 | — | — |
| 2023-06-20 | $15.80 | $15.80 | 223,100 | — | — |
| 2023-06-16 | $15.60 | $15.60 | 573,900 | — | — |
| 2023-06-15 | $15.47 | $15.47 | 388,300 | — | — |
| 2023-06-14 | $15.30 | $15.30 | 214,000 | — | — |
| 2023-06-13 | $15.47 | $15.47 | 225,100 | — | — |
| 2023-06-12 | $15.75 | $15.75 | 307,000 | — | — |
| 2023-06-09 | $15.35 | $15.35 | 314,000 | — | — |
| 2023-06-08 | $14.97 | $14.97 | 284,100 | — | — |
| 2023-06-07 | $14.82 | $14.82 | 284,000 | — | — |
| 2023-06-06 | $15.17 | $15.17 | 422,400 | — | — |
| 2023-06-05 | $15.23 | $15.23 | 357,300 | — | — |
| 2023-06-02 | $14.83 | $14.83 | 586,100 | — | — |
| 2023-06-01 | $15.90 | $15.90 | 611,500 | — | — |
| 2023-05-31 | $15.00 | $15.00 | 1,625,000 | — | — |
| 2023-05-30 | $14.25 | $14.25 | 214,800 | — | — |
| 2023-05-26 | $14.39 | $14.39 | 155,200 | — | — |
| 2023-05-25 | $14.15 | $14.15 | 257,900 | — | — |
| 2023-05-24 | $14.45 | $14.45 | 151,200 | — | — |
| 2023-05-23 | $14.69 | $14.69 | 210,100 | — | — |
| 2023-05-22 | $14.51 | $14.51 | 218,700 | — | — |
| 2023-05-19 | $14.08 | $14.08 | 158,900 | — | — |
| 2023-05-18 | $14.20 | $14.20 | 218,900 | — | — |
| 2023-05-17 | $13.84 | $13.84 | 284,800 | — | — |
| 2023-05-16 | $13.48 | $13.48 | 205,600 | — | — |
| 2023-05-15 | $13.35 | $13.35 | 204,400 | — | — |
| 2023-05-12 | $12.85 | $12.85 | 167,800 | — | — |
| 2023-05-11 | $12.94 | $12.94 | 125,000 | — | — |
| 2023-05-10 | $13.00 | $13.00 | 292,400 | — | — |
| 2023-05-09 | $12.63 | $12.63 | 262,900 | — | — |
| 2023-05-08 | $12.35 | $12.35 | 198,200 | — | — |
| 2023-05-05 | $12.18 | $12.18 | 224,300 | — | — |
| 2023-05-04 | $11.53 | $11.53 | 226,700 | — | — |
| 2023-05-03 | $11.32 | $11.32 | 414,100 | — | — |
| 2023-05-02 | $11.01 | $11.01 | 542,400 | — | — |
| 2023-05-01 | $11.86 | $11.86 | 389,900 | — | — |
| 2023-04-28 | $11.99 | $11.99 | 178,100 | — | — |
| 2023-04-27 | $12.00 | $12.00 | 145,000 | — | — |
| 2023-04-26 | $11.79 | $11.79 | 469,800 | — | — |
| 2023-04-25 | $11.82 | $11.82 | 394,000 | — | — |
| 2023-04-24 | $12.51 | $12.51 | 130,300 | — | — |
| 2023-04-21 | $12.78 | $12.78 | 132,000 | — | — |
| 2023-04-20 | $12.51 | $12.51 | 109,900 | — | — |
| 2023-04-19 | $12.56 | $12.56 | 126,800 | — | — |
| 2023-04-18 | $12.56 | $12.56 | 235,800 | — | — |
| 2023-04-17 | $12.75 | $12.75 | 122,300 | — | — |
| 2023-04-14 | $12.52 | $12.52 | 140,200 | — | — |
| 2023-04-13 | $12.51 | $12.51 | 208,100 | — | — |
| 2023-04-12 | $12.30 | $12.30 | 149,900 | — | — |
| 2023-04-11 | $12.35 | $12.35 | 144,700 | — | — |
| 2023-04-10 | $12.23 | $12.23 | 243,400 | — | — |
| 2023-04-06 | $12.39 | $12.39 | 121,300 | — | — |
| 2023-04-05 | $12.26 | $12.26 | 181,700 | — | — |
| 2023-04-04 | $12.47 | $12.47 | 280,900 | — | — |
| 2023-04-03 | $12.56 | $12.56 | 308,200 | — | — |
| 2023-03-31 | $12.66 | $12.66 | 231,800 | — | — |
| 2023-03-30 | $12.08 | $12.08 | 356,300 | — | — |
| 2023-03-29 | $12.21 | $12.21 | 192,400 | — | — |
| 2023-03-28 | $12.12 | $12.12 | 144,700 | — | — |
| 2023-03-27 | $12.19 | $12.19 | 210,200 | — | — |
| 2023-03-24 | $12.10 | $12.10 | 427,800 | — | — |
| 2023-03-23 | $12.08 | $12.08 | 246,500 | — | — |
| 2023-03-22 | $12.02 | $12.02 | 277,100 | — | — |
| 2023-03-21 | $12.62 | $12.62 | 489,200 | — | — |
| 2023-03-20 | $11.83 | $11.83 | 284,900 | — | — |
| 2023-03-17 | $12.25 | $12.25 | 940,500 | — | — |
| 2023-03-16 | $12.45 | $12.45 | 587,200 | — | — |
| 2023-03-15 | $12.53 | $12.53 | 571,200 | — | — |
| 2023-03-14 | $12.61 | $12.61 | 541,700 | — | — |
| 2023-03-13 | $12.41 | $12.41 | 1,238,600 | — | — |
| 2023-03-10 | $13.98 | $13.98 | 419,300 | — | — |
| 2023-03-09 | $14.68 | $14.68 | 274,700 | — | — |
| 2023-03-08 | $15.31 | $15.31 | 143,300 | — | — |
| 2023-03-07 | $15.21 | $15.21 | 213,300 | — | — |
| 2023-03-06 | $15.51 | $15.51 | 195,900 | — | — |
| 2023-03-03 | $15.45 | $15.45 | 217,300 | — | — |
| 2023-03-02 | $15.22 | $15.22 | 160,000 | — | — |
| 2023-03-01 | $15.23 | $15.23 | 245,100 | — | — |
| 2023-02-28 | $15.36 | $15.36 | 492,100 | — | — |
| 2023-02-27 | $15.63 | $15.63 | 141,300 | — | — |
| 2023-02-24 | $15.43 | $15.43 | 226,900 | — | — |
| 2023-02-23 | $15.89 | $15.89 | 122,900 | — | — |
| 2023-02-22 | $15.60 | $15.60 | 172,200 | — | — |
| 2023-02-21 | $15.29 | $15.29 | 161,800 | — | — |
| 2023-02-17 | $15.72 | $15.72 | 190,600 | — | — |
| 2023-02-16 | $16.12 | $16.12 | 241,000 | — | — |
| 2023-02-15 | $16.40 | $16.40 | 213,700 | — | — |
| 2023-02-14 | $16.18 | $16.18 | 229,600 | — | — |
| 2023-02-13 | $16.03 | $16.03 | 153,500 | — | — |
| 2023-02-10 | $16.10 | $16.10 | 128,300 | — | — |
| 2023-02-09 | $16.25 | $16.25 | 208,900 | — | — |
| 2023-02-08 | $16.34 | $16.34 | 220,800 | — | — |
| 2023-02-07 | $16.67 | $16.67 | 233,100 | — | — |
| 2023-02-06 | $16.34 | $16.34 | 167,900 | — | — |
| 2023-02-03 | $16.96 | $16.96 | 482,400 | — | — |
| 2023-02-02 | $17.39 | $17.39 | 440,600 | — | — |
| 2023-02-01 | $16.78 | $16.78 | 367,600 | — | — |
| 2023-01-31 | $16.37 | $16.37 | 387,300 | — | — |
| 2023-01-30 | $16.45 | $16.45 | 208,400 | — | — |
| 2023-01-27 | $16.38 | $16.38 | 485,400 | — | — |
| 2023-01-26 | $16.02 | $16.02 | 116,000 | — | — |
| 2023-01-25 | $15.76 | $15.76 | 163,200 | — | — |
| 2023-01-24 | $15.73 | $15.73 | 192,800 | — | — |
| 2023-01-23 | $15.88 | $15.88 | 822,900 | — | — |
| 2023-01-20 | $15.25 | $15.25 | 146,900 | — | — |
| 2023-01-19 | $14.81 | $14.81 | 96,600 | — | — |
| 2023-01-18 | $14.79 | $14.79 | 95,900 | — | — |
| 2023-01-17 | $14.98 | $14.98 | 198,800 | — | — |
| 2023-01-13 | $14.92 | $14.92 | 145,100 | — | — |
| 2023-01-12 | $14.68 | $14.68 | 97,400 | — | — |
| 2023-01-11 | $14.73 | $14.73 | 129,800 | — | — |
| 2023-01-10 | $14.48 | $14.48 | 457,900 | — | — |
| 2023-01-09 | $14.52 | $14.52 | 460,200 | — | — |
| 2023-01-06 | $14.14 | $14.14 | 283,900 | — | — |
| 2023-01-05 | $14.35 | $14.35 | 149,500 | — | — |
| 2023-01-04 | $14.79 | $14.79 | 195,200 | — | — |
| 2023-01-03 | $14.79 | $14.79 | 255,900 | — | — |