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
- 2018-08-09 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 | $26.94 | $29.79 | 260,000 | — | — |
| 2023-12-28 | $27.28 | $30.17 | 90,400 | — | — |
| 2023-12-27 | $27.41 | $30.31 | 81,500 | — | — |
| 2023-12-26 | $27.35 | $30.24 | 182,700 | — | — |
| 2023-12-22 | $26.93 | $29.78 | 153,100 | — | — |
| 2023-12-21 | $26.66 | $29.48 | 113,800 | — | — |
| 2023-12-20 | $26.78 | $29.61 | 249,700 | — | — |
| 2023-12-19 | $26.86 | $29.70 | 208,800 | — | — |
| 2023-12-18 | $26.23 | $29.01 | 182,300 | — | — |
| 2023-12-15 | $26.02 | $28.77 | 245,200 | — | — |
| 2023-12-14 | $26.36 | $29.15 | 192,200 | — | — |
| 2023-12-13 | $25.59 | $28.30 | 241,900 | — | — |
| 2023-12-12 | $24.69 | $27.30 | 188,900 | — | — |
| 2023-12-11 | $23.28 | $25.74 | 176,300 | — | — |
| 2023-12-08 | $22.97 | $25.40 | 142,500 | — | — |
| 2023-12-07 | $22.95 | $25.38 | 122,800 | — | — |
| 2023-12-06 | $22.43 | $24.80 | 130,300 | — | — |
| 2023-12-05 | $22.43 | $24.80 | 99,900 | — | — |
| 2023-12-04 | $22.24 | $24.59 | 101,700 | — | — |
| 2023-12-01 | $21.98 | $24.31 | 202,600 | — | — |
| 2023-11-30 | $21.00 | $23.22 | 180,500 | — | — |
| 2023-11-29 | $20.71 | $22.90 | 67,700 | — | — |
| 2023-11-28 | $20.47 | $22.64 | 75,300 | — | — |
| 2023-11-27 | $20.56 | $22.74 | 72,100 | — | — |
| 2023-11-24 | $20.68 | $22.87 | 25,300 | — | — |
| 2023-11-22 | $20.68 | $22.87 | 56,400 | — | — |
| 2023-11-21 | $20.69 | $22.88 | 73,900 | — | — |
| 2023-11-20 | $21.16 | $23.40 | 84,900 | — | — |
| 2023-11-17 | $21.04 | $23.27 | 111,900 | — | — |
| 2023-11-16 | $20.80 | $23.00 | 239,500 | — | — |
| 2023-11-15 | $21.28 | $23.53 | 117,300 | — | — |
| 2023-11-14 | $21.36 | $23.62 | 148,700 | — | — |
| 2023-11-13 | $19.64 | $21.72 | 167,000 | — | — |
| 2023-11-10 | $19.51 | $21.57 | 232,300 | — | — |
| 2023-11-09 | $19.28 | $21.32 | 89,700 | — | — |
| 2023-11-08 | $19.34 | $21.39 | 69,200 | — | — |
| 2023-11-07 | $19.37 | $21.42 | 71,000 | — | — |
| 2023-11-06 | $19.40 | $21.45 | 101,400 | — | — |
| 2023-11-03 | $19.47 | $21.42 | 174,500 | — | — |
| 2023-11-02 | $18.50 | $20.35 | 110,800 | — | — |
| 2023-11-01 | $18.06 | $19.87 | 104,400 | — | — |
| 2023-10-31 | $18.24 | $20.07 | 113,600 | — | — |
| 2023-10-30 | $17.68 | $19.45 | 234,700 | — | — |
| 2023-10-27 | $17.50 | $19.25 | 139,100 | — | — |
| 2023-10-26 | $16.16 | $17.78 | 173,100 | — | — |
| 2023-10-25 | $15.57 | $17.13 | 157,200 | — | — |
| 2023-10-24 | $15.80 | $17.38 | 99,800 | — | — |
| 2023-10-23 | $15.80 | $17.38 | 139,900 | — | — |
| 2023-10-20 | $16.08 | $17.69 | 92,400 | — | — |
| 2023-10-19 | $16.48 | $18.13 | 134,800 | — | — |
| 2023-10-18 | $16.79 | $18.47 | 53,200 | — | — |
| 2023-10-17 | $17.28 | $19.01 | 147,300 | — | — |
| 2023-10-16 | $16.76 | $18.44 | 118,300 | — | — |
| 2023-10-13 | $16.64 | $18.31 | 75,300 | — | — |
| 2023-10-12 | $16.99 | $18.69 | 59,700 | — | — |
| 2023-10-11 | $17.13 | $18.85 | 57,000 | — | — |
| 2023-10-10 | $17.14 | $18.86 | 60,300 | — | — |
| 2023-10-09 | $16.92 | $18.61 | 153,300 | — | — |
| 2023-10-06 | $17.01 | $18.71 | 104,700 | — | — |
| 2023-10-05 | $17.50 | $19.25 | 112,100 | — | — |
| 2023-10-04 | $16.66 | $18.33 | 59,900 | — | — |
| 2023-10-03 | $16.70 | $18.37 | 56,100 | — | — |
| 2023-10-02 | $17.05 | $18.76 | 44,200 | — | — |
| 2023-09-29 | $17.22 | $18.94 | 52,600 | — | — |
| 2023-09-28 | $17.43 | $19.18 | 54,800 | — | — |
| 2023-09-27 | $17.37 | $19.11 | 55,400 | — | — |
| 2023-09-26 | $17.33 | $19.07 | 65,300 | — | — |
| 2023-09-25 | $17.70 | $19.47 | 79,200 | — | — |
| 2023-09-22 | $17.28 | $19.01 | 54,200 | — | — |
| 2023-09-21 | $17.15 | $18.87 | 61,100 | — | — |
| 2023-09-20 | $17.12 | $18.83 | 38,900 | — | — |
| 2023-09-19 | $17.28 | $19.01 | 40,800 | — | — |
| 2023-09-18 | $17.32 | $19.05 | 41,200 | — | — |
| 2023-09-15 | $17.66 | $19.43 | 187,200 | — | — |
| 2023-09-14 | $17.90 | $19.69 | 73,000 | — | — |
| 2023-09-13 | $17.81 | $19.59 | 76,300 | — | — |
| 2023-09-12 | $17.62 | $19.38 | 40,800 | — | — |
| 2023-09-11 | $17.32 | $19.05 | 46,300 | — | — |
| 2023-09-08 | $17.55 | $19.31 | 69,100 | — | — |
| 2023-09-07 | $17.13 | $18.85 | 111,800 | — | — |
| 2023-09-06 | $17.44 | $19.19 | 83,200 | — | — |
| 2023-09-05 | $17.88 | $19.67 | 47,000 | — | — |
| 2023-09-01 | $18.26 | $20.09 | 49,800 | — | — |
| 2023-08-31 | $17.92 | $19.71 | 73,500 | — | — |
| 2023-08-30 | $17.98 | $19.78 | 79,900 | — | — |
| 2023-08-29 | $17.99 | $19.79 | 96,200 | — | — |
| 2023-08-28 | $17.49 | $19.24 | 48,800 | — | — |
| 2023-08-25 | $17.39 | $19.13 | 42,800 | — | — |
| 2023-08-24 | $17.60 | $19.36 | 65,800 | — | — |
| 2023-08-23 | $17.82 | $19.60 | 69,100 | — | — |
| 2023-08-22 | $17.72 | $19.49 | 63,000 | — | — |
| 2023-08-21 | $18.27 | $20.10 | 29,700 | — | — |
| 2023-08-18 | $18.69 | $20.56 | 60,700 | — | — |
| 2023-08-17 | $18.73 | $20.61 | 46,600 | — | — |
| 2023-08-16 | $18.61 | $20.47 | 58,300 | — | — |
| 2023-08-15 | $18.72 | $20.59 | 56,700 | — | — |
| 2023-08-14 | $19.19 | $21.11 | 53,100 | — | — |
| 2023-08-11 | $19.46 | $21.41 | 124,100 | — | — |
| 2023-08-10 | $19.37 | $21.31 | 52,700 | — | — |
| 2023-08-09 | $19.39 | $21.33 | 67,400 | — | — |
| 2023-08-08 | $19.62 | $21.58 | 62,400 | — | — |
| 2023-08-07 | $19.85 | $21.84 | 44,600 | — | — |
| 2023-08-04 | $19.61 | $21.57 | 53,800 | — | — |
| 2023-08-03 | $19.60 | $21.45 | 57,900 | — | — |
| 2023-08-02 | $19.43 | $21.27 | 73,500 | — | — |
| 2023-08-01 | $19.50 | $21.34 | 96,200 | — | — |
| 2023-07-31 | $19.96 | $21.85 | 87,600 | — | — |
| 2023-07-28 | $19.93 | $21.81 | 140,800 | — | — |
| 2023-07-27 | $19.03 | $20.83 | 160,900 | — | — |
| 2023-07-26 | $20.46 | $22.39 | 111,900 | — | — |
| 2023-07-25 | $19.92 | $21.80 | 109,600 | — | — |
| 2023-07-24 | $19.86 | $21.74 | 81,000 | — | — |
| 2023-07-21 | $19.28 | $21.10 | 110,800 | — | — |
| 2023-07-20 | $19.36 | $21.19 | 120,400 | — | — |
| 2023-07-19 | $19.12 | $20.93 | 137,700 | — | — |
| 2023-07-18 | $18.23 | $19.95 | 90,100 | — | — |
| 2023-07-17 | $17.50 | $19.15 | 87,000 | — | — |
| 2023-07-14 | $17.13 | $18.75 | 91,400 | — | — |
| 2023-07-13 | $16.88 | $18.48 | 65,000 | — | — |
| 2023-07-12 | $16.63 | $18.20 | 70,900 | — | — |
| 2023-07-11 | $16.45 | $18.01 | 83,100 | — | — |
| 2023-07-10 | $16.31 | $17.85 | 96,700 | — | — |
| 2023-07-07 | $16.13 | $17.65 | 129,400 | — | — |
| 2023-07-06 | $15.87 | $17.37 | 101,400 | — | — |
| 2023-07-05 | $16.14 | $17.67 | 85,400 | — | — |
| 2023-07-03 | $16.32 | $17.86 | 60,900 | — | — |
| 2023-06-30 | $16.09 | $17.61 | 99,600 | — | — |
| 2023-06-29 | $16.27 | $17.81 | 142,700 | — | — |
| 2023-06-28 | $16.33 | $17.87 | 184,900 | — | — |
| 2023-06-27 | $16.06 | $17.58 | 121,900 | — | — |
| 2023-06-26 | $15.77 | $17.26 | 128,200 | — | — |
| 2023-06-23 | $15.97 | $17.48 | 445,500 | — | — |
| 2023-06-22 | $15.74 | $17.23 | 133,400 | — | — |
| 2023-06-21 | $16.21 | $17.74 | 109,400 | — | — |
| 2023-06-20 | $16.32 | $17.86 | 163,700 | — | — |
| 2023-06-16 | $16.27 | $17.81 | 773,900 | — | — |
| 2023-06-15 | $16.85 | $18.44 | 163,600 | — | — |
| 2023-06-14 | $16.79 | $18.38 | 185,900 | — | — |
| 2023-06-13 | $17.08 | $18.69 | 280,100 | — | — |
| 2023-06-12 | $16.45 | $18.01 | 144,000 | — | — |
| 2023-06-09 | $16.41 | $17.96 | 109,000 | — | — |
| 2023-06-08 | $16.70 | $18.28 | 164,800 | — | — |
| 2023-06-07 | $16.69 | $18.27 | 203,500 | — | — |
| 2023-06-06 | $16.28 | $17.82 | 275,400 | — | — |
| 2023-06-05 | $15.42 | $16.88 | 181,000 | — | — |
| 2023-06-02 | $15.50 | $16.97 | 172,900 | — | — |
| 2023-06-01 | $14.86 | $16.26 | 230,400 | — | — |
| 2023-05-31 | $14.22 | $15.56 | 203,800 | — | — |
| 2023-05-30 | $14.46 | $15.83 | 186,100 | — | — |
| 2023-05-26 | $14.74 | $16.13 | 199,500 | — | — |
| 2023-05-25 | $14.54 | $15.91 | 241,600 | — | — |
| 2023-05-24 | $15.13 | $16.56 | 134,800 | — | — |
| 2023-05-23 | $15.50 | $16.97 | 101,600 | — | — |
| 2023-05-22 | $15.36 | $16.81 | 124,300 | — | — |
| 2023-05-19 | $14.91 | $16.32 | 143,500 | — | — |
| 2023-05-18 | $15.61 | $17.09 | 117,600 | — | — |
| 2023-05-17 | $15.40 | $16.86 | 219,800 | — | — |
| 2023-05-16 | $14.08 | $15.41 | 143,200 | — | — |
| 2023-05-15 | $14.50 | $15.87 | 113,200 | — | — |
| 2023-05-12 | $14.28 | $15.63 | 92,000 | — | — |
| 2023-05-11 | $14.43 | $15.79 | 130,600 | — | — |
| 2023-05-10 | $14.60 | $15.98 | 195,200 | — | — |
| 2023-05-09 | $14.84 | $16.24 | 101,100 | — | — |
| 2023-05-08 | $15.14 | $16.46 | 166,800 | — | — |
| 2023-05-05 | $15.37 | $16.71 | 175,900 | — | — |
| 2023-05-04 | $15.01 | $16.32 | 239,600 | — | — |
| 2023-05-03 | $14.97 | $16.28 | 264,900 | — | — |
| 2023-05-02 | $15.00 | $16.31 | 232,000 | — | — |
| 2023-05-01 | $16.07 | $17.47 | 189,900 | — | — |
| 2023-04-28 | $16.28 | $17.70 | 164,400 | — | — |
| 2023-04-27 | $16.48 | $17.92 | 101,500 | — | — |
| 2023-04-26 | $16.45 | $17.89 | 147,100 | — | — |
| 2023-04-25 | $16.54 | $17.98 | 138,900 | — | — |
| 2023-04-24 | $17.38 | $18.90 | 101,200 | — | — |
| 2023-04-21 | $17.35 | $18.86 | 100,800 | — | — |
| 2023-04-20 | $17.41 | $18.93 | 93,500 | — | — |
| 2023-04-19 | $17.66 | $19.20 | 113,000 | — | — |
| 2023-04-18 | $17.20 | $18.70 | 110,400 | — | — |
| 2023-04-17 | $17.60 | $19.14 | 69,200 | — | — |
| 2023-04-14 | $17.13 | $18.63 | 114,100 | — | — |
| 2023-04-13 | $17.40 | $18.92 | 87,100 | — | — |
| 2023-04-12 | $17.32 | $18.83 | 66,400 | — | — |
| 2023-04-11 | $17.42 | $18.94 | 85,700 | — | — |
| 2023-04-10 | $17.62 | $19.16 | 116,900 | — | — |
| 2023-04-06 | $17.28 | $18.79 | 154,000 | — | — |
| 2023-04-05 | $17.26 | $18.77 | 122,300 | — | — |
| 2023-04-04 | $17.39 | $18.91 | 153,200 | — | — |
| 2023-04-03 | $18.21 | $19.80 | 250,800 | — | — |
| 2023-03-31 | $17.69 | $19.23 | 395,300 | — | — |
| 2023-03-30 | $17.66 | $19.20 | 339,800 | — | — |
| 2023-03-29 | $18.11 | $19.69 | 171,500 | — | — |
| 2023-03-28 | $18.13 | $19.71 | 272,400 | — | — |
| 2023-03-27 | $18.30 | $19.90 | 185,400 | — | — |
| 2023-03-24 | $18.58 | $20.20 | 213,100 | — | — |
| 2023-03-23 | $18.20 | $19.79 | 164,500 | — | — |
| 2023-03-22 | $18.87 | $20.52 | 195,000 | — | — |
| 2023-03-21 | $19.55 | $21.26 | 199,300 | — | — |
| 2023-03-20 | $18.77 | $20.41 | 215,700 | — | — |
| 2023-03-17 | $19.20 | $20.88 | 646,100 | — | — |
| 2023-03-16 | $19.92 | $21.66 | 177,700 | — | — |
| 2023-03-15 | $19.20 | $20.88 | 165,800 | — | — |
| 2023-03-14 | $19.22 | $20.90 | 262,200 | — | — |
| 2023-03-13 | $17.98 | $19.55 | 455,500 | — | — |
| 2023-03-10 | $20.53 | $22.32 | 176,600 | — | — |
| 2023-03-09 | $21.00 | $22.83 | 87,900 | — | — |
| 2023-03-08 | $21.99 | $23.91 | 120,600 | — | — |
| 2023-03-07 | $22.38 | $24.33 | 72,600 | — | — |
| 2023-03-06 | $22.99 | $25.00 | 113,000 | — | — |
| 2023-03-03 | $23.07 | $25.08 | 72,800 | — | — |
| 2023-03-02 | $23.08 | $25.09 | 91,600 | — | — |
| 2023-03-01 | $23.41 | $25.45 | 101,200 | — | — |
| 2023-02-28 | $23.55 | $25.61 | 166,800 | — | — |
| 2023-02-27 | $23.32 | $25.36 | 133,900 | — | — |
| 2023-02-24 | $23.42 | $25.46 | 107,200 | — | — |
| 2023-02-23 | $23.64 | $25.70 | 94,300 | — | — |
| 2023-02-22 | $23.78 | $25.86 | 164,700 | — | — |
| 2023-02-21 | $24.31 | $26.43 | 145,800 | — | — |
| 2023-02-17 | $24.30 | $26.42 | 183,000 | — | — |
| 2023-02-16 | $23.69 | $25.76 | 391,200 | — | — |
| 2023-02-15 | $23.42 | $25.46 | 131,900 | — | — |
| 2023-02-14 | $23.02 | $25.03 | 116,800 | — | — |
| 2023-02-13 | $23.08 | $25.09 | 59,300 | — | — |
| 2023-02-10 | $22.96 | $24.96 | 75,500 | — | — |
| 2023-02-09 | $22.71 | $24.69 | 149,200 | — | — |
| 2023-02-08 | $22.93 | $24.93 | 119,500 | — | — |
| 2023-02-07 | $22.72 | $24.70 | 227,000 | — | — |
| 2023-02-06 | $23.02 | $25.03 | 143,900 | — | — |
| 2023-02-03 | $22.98 | $24.99 | 126,100 | — | — |
| 2023-02-02 | $22.99 | $24.89 | 166,100 | — | — |
| 2023-02-01 | $22.88 | $24.77 | 141,700 | — | — |
| 2023-01-31 | $22.95 | $24.85 | 279,400 | — | — |
| 2023-01-30 | $22.80 | $24.68 | 248,000 | — | — |
| 2023-01-27 | $22.60 | $24.47 | 435,800 | — | — |
| 2023-01-26 | $23.86 | $25.83 | 335,100 | — | — |
| 2023-01-25 | $23.18 | $25.09 | 225,100 | — | — |
| 2023-01-24 | $23.49 | $25.43 | 96,600 | — | — |
| 2023-01-23 | $23.14 | $25.05 | 318,500 | — | — |
| 2023-01-20 | $22.93 | $24.82 | 261,800 | — | — |
| 2023-01-19 | $22.79 | $24.67 | 126,300 | — | — |
| 2023-01-18 | $22.90 | $24.79 | 105,000 | — | — |
| 2023-01-17 | $23.51 | $25.45 | 101,100 | — | — |
| 2023-01-13 | $23.20 | $25.12 | 69,000 | — | — |
| 2023-01-12 | $23.20 | $25.12 | 134,500 | — | — |
| 2023-01-11 | $22.81 | $24.69 | 129,000 | — | — |
| 2023-01-10 | $23.40 | $25.33 | 61,600 | — | — |
| 2023-01-09 | $23.12 | $25.03 | 132,600 | — | — |
| 2023-01-06 | $24.13 | $26.12 | 154,300 | — | — |
| 2023-01-05 | $23.49 | $25.43 | 135,000 | — | — |
| 2023-01-04 | $23.50 | $25.44 | 205,200 | — | — |
| 2023-01-03 | $23.15 | $25.06 | 210,800 | — | — |