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
- 2018-10-18 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 | $24.57 | $25.36 | 57,500 | — | — |
| 2023-12-28 | $25.33 | $26.14 | 80,700 | — | — |
| 2023-12-27 | $25.43 | $26.25 | 47,500 | — | — |
| 2023-12-26 | $25.56 | $26.38 | 38,500 | — | — |
| 2023-12-22 | $24.80 | $25.60 | 46,400 | — | — |
| 2023-12-21 | $24.56 | $25.35 | 94,600 | — | — |
| 2023-12-20 | $24.63 | $25.42 | 226,600 | — | — |
| 2023-12-19 | $24.75 | $25.54 | 88,600 | — | — |
| 2023-12-18 | $24.31 | $25.09 | 70,000 | — | — |
| 2023-12-15 | $24.67 | $25.46 | 203,600 | — | — |
| 2023-12-14 | $25.00 | $25.80 | 107,200 | — | — |
| 2023-12-13 | $24.89 | $25.69 | 117,300 | — | — |
| 2023-12-12 | $23.16 | $23.90 | 34,000 | — | — |
| 2023-12-11 | $23.35 | $24.10 | 77,400 | — | — |
| 2023-12-08 | $23.12 | $23.86 | 54,400 | — | — |
| 2023-12-07 | $22.79 | $23.52 | 62,500 | — | — |
| 2023-12-06 | $21.75 | $22.45 | 64,800 | — | — |
| 2023-12-05 | $22.01 | $22.72 | 39,600 | — | — |
| 2023-12-04 | $22.23 | $22.94 | 53,200 | — | — |
| 2023-12-01 | $21.89 | $22.59 | 93,800 | — | — |
| 2023-11-30 | $20.71 | $21.37 | 74,800 | — | — |
| 2023-11-29 | $21.29 | $21.97 | 48,700 | — | — |
| 2023-11-28 | $20.68 | $21.34 | 31,900 | — | — |
| 2023-11-27 | $21.03 | $21.70 | 34,400 | — | — |
| 2023-11-24 | $21.04 | $21.71 | 17,100 | — | — |
| 2023-11-22 | $21.08 | $21.76 | 40,100 | — | — |
| 2023-11-21 | $20.81 | $21.48 | 54,700 | — | — |
| 2023-11-20 | $20.96 | $21.63 | 54,200 | — | — |
| 2023-11-17 | $21.10 | $21.78 | 70,500 | — | — |
| 2023-11-16 | $20.45 | $21.11 | 30,700 | — | — |
| 2023-11-15 | $20.83 | $21.50 | 74,800 | — | — |
| 2023-11-14 | $21.07 | $21.75 | 82,700 | — | — |
| 2023-11-13 | $19.04 | $19.65 | 32,500 | — | — |
| 2023-11-10 | $19.14 | $19.66 | 35,200 | — | — |
| 2023-11-09 | $18.94 | $19.46 | 32,700 | — | — |
| 2023-11-08 | $19.18 | $19.70 | 48,100 | — | — |
| 2023-11-07 | $19.41 | $19.94 | 44,500 | — | — |
| 2023-11-06 | $19.71 | $20.25 | 54,400 | — | — |
| 2023-11-03 | $19.96 | $20.50 | 66,100 | — | — |
| 2023-11-02 | $19.25 | $19.77 | 60,000 | — | — |
| 2023-11-01 | $18.17 | $18.66 | 49,900 | — | — |
| 2023-10-31 | $18.23 | $18.73 | 55,600 | — | — |
| 2023-10-30 | $18.02 | $18.51 | 62,600 | — | — |
| 2023-10-27 | $17.63 | $18.11 | 42,100 | — | — |
| 2023-10-26 | $17.92 | $18.41 | 50,200 | — | — |
| 2023-10-25 | $17.40 | $17.87 | 87,000 | — | — |
| 2023-10-24 | $17.08 | $17.54 | 84,100 | — | — |
| 2023-10-23 | $17.24 | $17.71 | 49,200 | — | — |
| 2023-10-20 | $17.22 | $17.69 | 118,500 | — | — |
| 2023-10-19 | $18.85 | $19.36 | 53,300 | — | — |
| 2023-10-18 | $19.01 | $19.53 | 40,700 | — | — |
| 2023-10-17 | $19.47 | $20.00 | 68,400 | — | — |
| 2023-10-16 | $18.96 | $19.48 | 59,200 | — | — |
| 2023-10-13 | $18.38 | $18.88 | 38,700 | — | — |
| 2023-10-12 | $18.69 | $19.20 | 51,700 | — | — |
| 2023-10-11 | $19.07 | $19.59 | 42,800 | — | — |
| 2023-10-10 | $18.94 | $19.46 | 36,700 | — | — |
| 2023-10-09 | $18.89 | $19.40 | 43,700 | — | — |
| 2023-10-06 | $18.47 | $18.97 | 48,300 | — | — |
| 2023-10-05 | $18.49 | $18.99 | 75,800 | — | — |
| 2023-10-04 | $17.53 | $18.01 | 126,200 | — | — |
| 2023-10-03 | $17.50 | $17.98 | 47,600 | — | — |
| 2023-10-02 | $17.45 | $17.92 | 75,200 | — | — |
| 2023-09-29 | $17.44 | $17.91 | 63,800 | — | — |
| 2023-09-28 | $17.39 | $17.86 | 46,400 | — | — |
| 2023-09-27 | $17.46 | $17.94 | 38,800 | — | — |
| 2023-09-26 | $17.72 | $18.20 | 40,600 | — | — |
| 2023-09-25 | $18.04 | $18.53 | 31,100 | — | — |
| 2023-09-22 | $17.68 | $18.16 | 31,200 | — | — |
| 2023-09-21 | $17.88 | $18.37 | 40,600 | — | — |
| 2023-09-20 | $18.19 | $18.69 | 59,000 | — | — |
| 2023-09-19 | $18.26 | $18.76 | 63,300 | — | — |
| 2023-09-18 | $18.16 | $18.65 | 69,400 | — | — |
| 2023-09-15 | $19.23 | $19.75 | 583,300 | — | — |
| 2023-09-14 | $19.72 | $20.26 | 57,400 | — | — |
| 2023-09-13 | $19.24 | $19.76 | 85,000 | — | — |
| 2023-09-12 | $19.69 | $20.23 | 41,700 | — | — |
| 2023-09-11 | $18.58 | $19.09 | 0 | — | — |
| 2023-09-08 | $18.58 | $19.09 | 0 | — | — |
| 2023-09-07 | $18.58 | $19.09 | 0 | — | — |
| 2023-09-06 | $18.58 | $19.09 | 0 | — | — |
| 2023-09-05 | $18.58 | $19.09 | 0 | — | — |
| 2023-09-01 | $18.58 | $19.09 | 0 | — | — |
| 2023-08-31 | $18.58 | $19.09 | 0 | — | — |
| 2023-08-30 | $18.58 | $19.09 | 0 | — | — |
| 2023-08-29 | $18.58 | $19.09 | 0 | — | — |
| 2023-08-28 | $18.58 | $19.09 | 98,000 | — | — |
| 2023-08-25 | $18.49 | $18.99 | 45,400 | — | — |
| 2023-08-24 | $18.76 | $19.27 | 61,900 | — | — |
| 2023-08-23 | $18.68 | $19.19 | 61,700 | — | — |
| 2023-08-22 | $18.78 | $19.29 | 45,800 | — | — |
| 2023-08-21 | $19.23 | $19.75 | 41,500 | — | — |
| 2023-08-18 | $19.67 | $20.21 | 50,900 | — | — |
| 2023-08-17 | $19.58 | $20.11 | 35,400 | — | — |
| 2023-08-16 | $19.18 | $19.70 | 51,100 | — | — |
| 2023-08-15 | $19.28 | $19.80 | 52,300 | — | — |
| 2023-08-14 | $19.87 | $20.41 | 45,600 | — | — |
| 2023-08-11 | $20.16 | $20.62 | 44,100 | — | — |
| 2023-08-10 | $20.25 | $20.71 | 41,300 | — | — |
| 2023-08-09 | $20.15 | $20.61 | 39,400 | — | — |
| 2023-08-08 | $20.64 | $21.11 | 46,700 | — | — |
| 2023-08-07 | $20.73 | $21.20 | 54,900 | — | — |
| 2023-08-04 | $20.29 | $20.75 | 35,100 | — | — |
| 2023-08-03 | $20.41 | $20.87 | 62,400 | — | — |
| 2023-08-02 | $20.15 | $20.61 | 58,500 | — | — |
| 2023-08-01 | $20.02 | $20.47 | 47,900 | — | — |
| 2023-07-31 | $19.82 | $20.27 | 68,500 | — | — |
| 2023-07-28 | $19.98 | $20.43 | 46,300 | — | — |
| 2023-07-27 | $20.10 | $20.55 | 59,600 | — | — |
| 2023-07-26 | $20.26 | $20.72 | 69,400 | — | — |
| 2023-07-25 | $19.58 | $20.02 | 47,900 | — | — |
| 2023-07-24 | $20.17 | $20.63 | 83,900 | — | — |
| 2023-07-21 | $19.41 | $19.85 | 71,700 | — | — |
| 2023-07-20 | $20.23 | $20.69 | 71,300 | — | — |
| 2023-07-19 | $19.96 | $20.41 | 63,600 | — | — |
| 2023-07-18 | $19.19 | $19.62 | 63,100 | — | — |
| 2023-07-17 | $18.63 | $19.05 | 55,600 | — | — |
| 2023-07-14 | $18.40 | $18.82 | 64,600 | — | — |
| 2023-07-13 | $19.06 | $19.49 | 50,900 | — | — |
| 2023-07-12 | $18.74 | $19.16 | 61,900 | — | — |
| 2023-07-11 | $18.19 | $18.60 | 35,500 | — | — |
| 2023-07-10 | $18.03 | $18.44 | 41,200 | — | — |
| 2023-07-07 | $17.84 | $18.24 | 70,400 | — | — |
| 2023-07-06 | $17.62 | $18.02 | 65,300 | — | — |
| 2023-07-05 | $17.76 | $18.16 | 72,300 | — | — |
| 2023-07-03 | $17.75 | $18.15 | 39,200 | — | — |
| 2023-06-30 | $17.19 | $17.58 | 83,000 | — | — |
| 2023-06-29 | $17.77 | $18.17 | 95,900 | — | — |
| 2023-06-28 | $17.91 | $18.32 | 58,100 | — | — |
| 2023-06-27 | $18.09 | $18.50 | 52,000 | — | — |
| 2023-06-26 | $17.92 | $18.33 | 86,700 | — | — |
| 2023-06-23 | $18.28 | $18.69 | 420,200 | — | — |
| 2023-06-22 | $17.90 | $18.31 | 97,900 | — | — |
| 2023-06-21 | $18.92 | $19.35 | 72,500 | — | — |
| 2023-06-20 | $19.15 | $19.58 | 89,500 | — | — |
| 2023-06-16 | $19.68 | $20.13 | 132,700 | — | — |
| 2023-06-15 | $19.82 | $20.27 | 63,400 | — | — |
| 2023-06-14 | $19.81 | $20.26 | 63,600 | — | — |
| 2023-06-13 | $20.36 | $20.82 | 68,700 | — | — |
| 2023-06-12 | $19.85 | $20.30 | 81,400 | — | — |
| 2023-06-09 | $19.98 | $20.43 | 40,100 | — | — |
| 2023-06-08 | $20.55 | $21.02 | 58,200 | — | — |
| 2023-06-07 | $20.74 | $21.21 | 115,500 | — | — |
| 2023-06-06 | $19.80 | $20.25 | 79,800 | — | — |
| 2023-06-05 | $18.39 | $18.81 | 67,000 | — | — |
| 2023-06-02 | $19.34 | $19.78 | 81,500 | — | — |
| 2023-06-01 | $17.84 | $18.24 | 61,100 | — | — |
| 2023-05-31 | $17.65 | $18.05 | 255,400 | — | — |
| 2023-05-30 | $18.52 | $18.94 | 39,900 | — | — |
| 2023-05-26 | $18.69 | $19.11 | 31,400 | — | — |
| 2023-05-25 | $18.39 | $18.81 | 44,800 | — | — |
| 2023-05-24 | $18.50 | $18.92 | 57,700 | — | — |
| 2023-05-23 | $18.57 | $18.99 | 58,500 | — | — |
| 2023-05-22 | $18.28 | $18.69 | 74,200 | — | — |
| 2023-05-19 | $18.07 | $18.48 | 71,800 | — | — |
| 2023-05-18 | $17.95 | $18.36 | 65,200 | — | — |
| 2023-05-17 | $17.78 | $18.18 | 99,900 | — | — |
| 2023-05-16 | $16.85 | $17.23 | 43,300 | — | — |
| 2023-05-15 | $16.99 | $17.37 | 73,200 | — | — |
| 2023-05-12 | $16.56 | $16.93 | 79,400 | — | — |
| 2023-05-11 | $16.27 | $16.55 | 76,600 | — | — |
| 2023-05-10 | $16.63 | $16.91 | 68,400 | — | — |
| 2023-05-09 | $16.41 | $16.69 | 40,200 | — | — |
| 2023-05-08 | $16.78 | $17.06 | 43,300 | — | — |
| 2023-05-05 | $16.96 | $17.25 | 78,600 | — | — |
| 2023-05-04 | $16.59 | $16.87 | 109,900 | — | — |
| 2023-05-03 | $16.69 | $16.97 | 105,800 | — | — |
| 2023-05-02 | $16.20 | $16.48 | 69,100 | — | — |
| 2023-05-01 | $18.30 | $18.61 | 60,800 | — | — |
| 2023-04-28 | $18.60 | $18.92 | 82,200 | — | — |
| 2023-04-27 | $18.51 | $18.82 | 72,700 | — | — |
| 2023-04-26 | $18.25 | $18.56 | 71,400 | — | — |
| 2023-04-25 | $18.16 | $18.47 | 93,800 | — | — |
| 2023-04-24 | $18.53 | $18.84 | 78,800 | — | — |
| 2023-04-21 | $18.29 | $18.60 | 110,400 | — | — |
| 2023-04-20 | $19.13 | $19.45 | 78,400 | — | — |
| 2023-04-19 | $19.18 | $19.51 | 70,800 | — | — |
| 2023-04-18 | $18.87 | $19.19 | 63,300 | — | — |
| 2023-04-17 | $19.65 | $19.98 | 82,600 | — | — |
| 2023-04-14 | $19.40 | $19.73 | 67,400 | — | — |
| 2023-04-13 | $19.73 | $20.06 | 60,400 | — | — |
| 2023-04-12 | $19.53 | $19.86 | 56,300 | — | — |
| 2023-04-11 | $19.80 | $20.14 | 105,500 | — | — |
| 2023-04-10 | $21.05 | $21.41 | 113,800 | — | — |
| 2023-04-06 | $20.55 | $20.90 | 49,000 | — | — |
| 2023-04-05 | $20.74 | $21.09 | 52,800 | — | — |
| 2023-04-04 | $21.01 | $21.37 | 58,900 | — | — |
| 2023-04-03 | $22.06 | $22.43 | 121,400 | — | — |
| 2023-03-31 | $21.76 | $22.13 | 449,900 | — | — |
| 2023-03-30 | $21.30 | $21.66 | 89,300 | — | — |
| 2023-03-29 | $21.75 | $22.12 | 91,000 | — | — |
| 2023-03-28 | $22.25 | $22.63 | 69,700 | — | — |
| 2023-03-27 | $22.33 | $22.71 | 74,200 | — | — |
| 2023-03-24 | $22.09 | $22.47 | 104,200 | — | — |
| 2023-03-23 | $21.76 | $22.13 | 81,800 | — | — |
| 2023-03-22 | $22.25 | $22.63 | 71,100 | — | — |
| 2023-03-21 | $23.45 | $23.85 | 109,200 | — | — |
| 2023-03-20 | $22.07 | $22.44 | 122,700 | — | — |
| 2023-03-17 | $22.55 | $22.93 | 136,000 | — | — |
| 2023-03-16 | $23.84 | $24.24 | 116,000 | — | — |
| 2023-03-15 | $23.05 | $23.44 | 146,900 | — | — |
| 2023-03-14 | $23.58 | $23.98 | 157,800 | — | — |
| 2023-03-13 | $22.92 | $23.31 | 127,800 | — | — |
| 2023-03-10 | $25.24 | $25.67 | 97,700 | — | — |
| 2023-03-09 | $25.43 | $25.86 | 76,300 | — | — |
| 2023-03-08 | $26.74 | $27.19 | 54,300 | — | — |
| 2023-03-07 | $26.87 | $27.33 | 31,300 | — | — |
| 2023-03-06 | $27.56 | $28.03 | 45,900 | — | — |
| 2023-03-03 | $27.91 | $28.38 | 43,100 | — | — |
| 2023-03-02 | $27.72 | $28.19 | 31,400 | — | — |
| 2023-03-01 | $28.44 | $28.92 | 47,200 | — | — |
| 2023-02-28 | $28.40 | $28.88 | 90,400 | — | — |
| 2023-02-27 | $28.55 | $29.03 | 36,800 | — | — |
| 2023-02-24 | $28.71 | $29.20 | 52,700 | — | — |
| 2023-02-23 | $29.11 | $29.60 | 57,700 | — | — |
| 2023-02-22 | $28.79 | $29.28 | 76,900 | — | — |
| 2023-02-21 | $28.67 | $29.16 | 30,500 | — | — |
| 2023-02-17 | $29.15 | $29.64 | 40,600 | — | — |
| 2023-02-16 | $28.93 | $29.42 | 41,500 | — | — |
| 2023-02-15 | $29.27 | $29.77 | 28,500 | — | — |
| 2023-02-14 | $29.00 | $29.49 | 25,400 | — | — |
| 2023-02-13 | $29.42 | $29.92 | 31,800 | — | — |
| 2023-02-10 | $28.94 | $29.43 | 25,100 | — | — |
| 2023-02-09 | $28.81 | $29.21 | 31,600 | — | — |
| 2023-02-08 | $29.21 | $29.61 | 34,100 | — | — |
| 2023-02-07 | $29.74 | $30.15 | 42,100 | — | — |
| 2023-02-06 | $29.67 | $30.08 | 91,900 | — | — |
| 2023-02-03 | $29.79 | $30.20 | 66,200 | — | — |
| 2023-02-02 | $29.25 | $29.65 | 88,800 | — | — |
| 2023-02-01 | $28.16 | $28.55 | 52,900 | — | — |
| 2023-01-31 | $27.84 | $28.22 | 79,800 | — | — |
| 2023-01-30 | $27.15 | $27.52 | 61,000 | — | — |
| 2023-01-27 | $26.75 | $27.12 | 30,500 | — | — |
| 2023-01-26 | $26.70 | $27.07 | 44,000 | — | — |
| 2023-01-25 | $27.17 | $27.54 | 32,300 | — | — |
| 2023-01-24 | $27.34 | $27.72 | 56,600 | — | — |
| 2023-01-23 | $27.86 | $28.24 | 68,200 | — | — |
| 2023-01-20 | $27.43 | $27.81 | 149,400 | — | — |
| 2023-01-19 | $27.26 | $27.64 | 71,600 | — | — |
| 2023-01-18 | $27.46 | $27.84 | 69,600 | — | — |
| 2023-01-17 | $27.77 | $28.15 | 51,800 | — | — |
| 2023-01-13 | $28.03 | $28.42 | 37,800 | — | — |
| 2023-01-12 | $27.71 | $28.09 | 40,700 | — | — |
| 2023-01-11 | $27.36 | $27.74 | 46,600 | — | — |
| 2023-01-10 | $27.25 | $27.63 | 47,700 | — | — |
| 2023-01-09 | $27.15 | $27.52 | 55,700 | — | — |
| 2023-01-06 | $27.23 | $27.61 | 82,400 | — | — |
| 2023-01-05 | $26.81 | $27.18 | 40,300 | — | — |
| 2023-01-04 | $27.04 | $27.41 | 156,400 | — | — |
| 2023-01-03 | $26.59 | $26.96 | 137,300 | — | — |