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
- 2020-04-29 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 | $23.07 | $23.07 | 1,282,800 | — | — |
| 2023-12-28 | $23.19 | $23.19 | 1,103,700 | — | — |
| 2023-12-27 | $23.17 | $23.17 | 1,622,850 | — | — |
| 2023-12-26 | $23.13 | $23.13 | 1,200,750 | — | — |
| 2023-12-22 | $22.88 | $22.88 | 1,567,200 | — | — |
| 2023-12-21 | $22.51 | $22.51 | 1,895,250 | — | — |
| 2023-12-20 | $22.41 | $22.41 | 3,013,950 | — | — |
| 2023-12-19 | $22.68 | $22.68 | 2,763,300 | — | — |
| 2023-12-18 | $22.46 | $22.46 | 2,528,100 | — | — |
| 2023-12-15 | $22.21 | $22.21 | 4,656,900 | — | — |
| 2023-12-14 | $22.01 | $22.01 | 3,282,300 | — | — |
| 2023-12-13 | $21.41 | $21.41 | 2,158,050 | — | — |
| 2023-12-12 | $21.00 | $21.00 | 1,434,000 | — | — |
| 2023-12-11 | $20.91 | $20.91 | 2,668,200 | — | — |
| 2023-12-08 | $20.53 | $20.53 | 1,674,600 | — | — |
| 2023-12-07 | $20.22 | $20.22 | 1,602,600 | — | — |
| 2023-12-06 | $20.18 | $20.18 | 1,100,700 | — | — |
| 2023-12-05 | $20.24 | $20.24 | 1,562,400 | — | — |
| 2023-12-04 | $20.27 | $20.27 | 1,958,250 | — | — |
| 2023-12-01 | $20.71 | $20.71 | 3,243,750 | — | — |
| 2023-11-30 | $20.23 | $20.23 | 1,626,300 | — | — |
| 2023-11-29 | $20.17 | $20.17 | 1,578,900 | — | — |
| 2023-11-28 | $19.85 | $19.85 | 1,719,450 | — | — |
| 2023-11-27 | $20.26 | $20.26 | 1,582,950 | — | — |
| 2023-11-24 | $19.99 | $19.99 | 395,400 | — | — |
| 2023-11-22 | $19.87 | $19.87 | 1,290,150 | — | — |
| 2023-11-21 | $19.71 | $19.71 | 986,850 | — | — |
| 2023-11-20 | $19.77 | $19.77 | 1,344,600 | — | — |
| 2023-11-17 | $19.71 | $19.71 | 1,711,650 | — | — |
| 2023-11-16 | $19.43 | $19.43 | 1,280,400 | — | — |
| 2023-11-15 | $19.39 | $19.39 | 2,167,500 | — | — |
| 2023-11-14 | $19.31 | $19.31 | 2,484,750 | — | — |
| 2023-11-13 | $18.79 | $18.79 | 1,453,350 | — | — |
| 2023-11-10 | $18.73 | $18.73 | 1,939,050 | — | — |
| 2023-11-09 | $18.09 | $18.09 | 1,653,300 | — | — |
| 2023-11-08 | $17.95 | $17.95 | 1,918,950 | — | — |
| 2023-11-07 | $17.91 | $17.91 | 1,662,750 | — | — |
| 2023-11-06 | $18.21 | $18.21 | 2,642,700 | — | — |
| 2023-11-03 | $18.43 | $18.43 | 2,616,600 | — | — |
| 2023-11-02 | $18.33 | $18.33 | 3,443,250 | — | — |
| 2023-11-01 | $17.19 | $17.19 | 2,646,600 | — | — |
| 2023-10-31 | $17.25 | $17.25 | 1,781,700 | — | — |
| 2023-10-30 | $17.15 | $17.15 | 2,331,150 | — | — |
| 2023-10-27 | $16.97 | $16.97 | 2,460,900 | — | — |
| 2023-10-26 | $16.96 | $16.96 | 2,070,000 | — | — |
| 2023-10-25 | $16.75 | $16.75 | 1,606,800 | — | — |
| 2023-10-24 | $16.87 | $16.87 | 1,293,600 | — | — |
| 2023-10-23 | $16.88 | $16.88 | 1,962,750 | — | — |
| 2023-10-20 | $16.87 | $16.87 | 3,190,950 | — | — |
| 2023-10-19 | $16.87 | $16.87 | 2,436,000 | — | — |
| 2023-10-18 | $16.87 | $16.87 | 2,600,700 | — | — |
| 2023-10-17 | $17.70 | $17.70 | 1,768,650 | — | — |
| 2023-10-16 | $17.43 | $17.43 | 1,619,100 | — | — |
| 2023-10-13 | $17.11 | $17.11 | 1,511,850 | — | — |
| 2023-10-12 | $17.57 | $17.57 | 1,831,050 | — | — |
| 2023-10-11 | $17.90 | $17.90 | 1,744,950 | — | — |
| 2023-10-10 | $17.73 | $17.73 | 1,641,450 | — | — |
| 2023-10-09 | $17.55 | $17.55 | 1,219,800 | — | — |
| 2023-10-06 | $17.49 | $17.49 | 2,401,650 | — | — |
| 2023-10-05 | $17.33 | $17.33 | 1,911,000 | — | — |
| 2023-10-04 | $17.07 | $17.07 | 1,281,900 | — | — |
| 2023-10-03 | $16.95 | $16.95 | 2,661,000 | — | — |
| 2023-10-02 | $16.95 | $16.95 | 1,164,900 | — | — |
| 2023-09-29 | $17.29 | $17.29 | 1,608,600 | — | — |
| 2023-09-28 | $17.48 | $17.48 | 1,494,300 | — | — |
| 2023-09-27 | $17.43 | $17.43 | 2,034,750 | — | — |
| 2023-09-26 | $17.04 | $17.04 | 1,596,450 | — | — |
| 2023-09-25 | $17.10 | $17.10 | 1,237,200 | — | — |
| 2023-09-22 | $17.00 | $17.00 | 759,600 | — | — |
| 2023-09-21 | $16.87 | $16.87 | 1,188,300 | — | — |
| 2023-09-20 | $17.47 | $17.47 | 993,900 | — | — |
| 2023-09-19 | $17.52 | $17.52 | 1,121,400 | — | — |
| 2023-09-18 | $17.67 | $17.67 | 1,036,350 | — | — |
| 2023-09-15 | $17.69 | $17.69 | 4,003,950 | — | — |
| 2023-09-14 | $18.07 | $18.07 | 1,379,100 | — | — |
| 2023-09-13 | $17.69 | $17.69 | 1,406,100 | — | — |
| 2023-09-12 | $17.94 | $17.94 | 1,762,800 | — | — |
| 2023-09-11 | $17.92 | $17.92 | 1,015,800 | — | — |
| 2023-09-08 | $17.94 | $17.94 | 920,400 | — | — |
| 2023-09-07 | $18.19 | $18.19 | 1,301,850 | — | — |
| 2023-09-06 | $18.26 | $18.26 | 1,174,500 | — | — |
| 2023-09-05 | $18.39 | $18.39 | 1,413,600 | — | — |
| 2023-09-01 | $18.94 | $18.94 | 858,150 | — | — |
| 2023-08-31 | $18.77 | $18.77 | 1,274,700 | — | — |
| 2023-08-30 | $18.73 | $18.73 | 1,173,900 | — | — |
| 2023-08-29 | $18.64 | $18.64 | 747,600 | — | — |
| 2023-08-28 | $18.39 | $18.39 | 858,600 | — | — |
| 2023-08-25 | $18.31 | $18.31 | 981,750 | — | — |
| 2023-08-24 | $18.17 | $18.17 | 1,122,300 | — | — |
| 2023-08-23 | $18.54 | $18.54 | 1,345,950 | — | — |
| 2023-08-22 | $18.23 | $18.23 | 1,155,750 | — | — |
| 2023-08-21 | $18.41 | $18.41 | 1,617,750 | — | — |
| 2023-08-18 | $18.62 | $18.62 | 1,132,500 | — | — |
| 2023-08-17 | $18.43 | $18.43 | 1,764,450 | — | — |
| 2023-08-16 | $18.69 | $18.69 | 1,367,700 | — | — |
| 2023-08-15 | $18.85 | $18.85 | 2,097,000 | — | — |
| 2023-08-14 | $18.96 | $18.96 | 1,011,000 | — | — |
| 2023-08-11 | $18.68 | $18.68 | 1,104,000 | — | — |
| 2023-08-10 | $18.70 | $18.70 | 1,273,500 | — | — |
| 2023-08-09 | $18.83 | $18.83 | 824,700 | — | — |
| 2023-08-08 | $18.96 | $18.96 | 1,639,650 | — | — |
| 2023-08-07 | $18.77 | $18.77 | 1,943,550 | — | — |
| 2023-08-04 | $18.75 | $18.75 | 1,269,450 | — | — |
| 2023-08-03 | $18.97 | $18.97 | 1,092,000 | — | — |
| 2023-08-02 | $19.26 | $19.26 | 987,300 | — | — |
| 2023-08-01 | $19.44 | $19.44 | 922,950 | — | — |
| 2023-07-31 | $19.17 | $19.17 | 930,600 | — | — |
| 2023-07-28 | $18.86 | $18.86 | 908,250 | — | — |
| 2023-07-27 | $18.77 | $18.77 | 1,216,350 | — | — |
| 2023-07-26 | $18.79 | $18.79 | 522,600 | — | — |
| 2023-07-25 | $18.82 | $18.82 | 633,150 | — | — |
| 2023-07-24 | $18.79 | $18.79 | 571,950 | — | — |
| 2023-07-21 | $18.85 | $18.85 | 1,105,350 | — | — |
| 2023-07-20 | $18.98 | $18.98 | 833,400 | — | — |
| 2023-07-19 | $19.05 | $19.05 | 923,100 | — | — |
| 2023-07-18 | $19.14 | $19.14 | 701,400 | — | — |
| 2023-07-17 | $18.99 | $18.99 | 663,000 | — | — |
| 2023-07-14 | $18.81 | $18.81 | 850,500 | — | — |
| 2023-07-13 | $18.89 | $18.89 | 1,043,400 | — | — |
| 2023-07-12 | $18.65 | $18.65 | 1,300,950 | — | — |
| 2023-07-11 | $18.44 | $18.44 | 1,104,150 | — | — |
| 2023-07-10 | $18.05 | $18.05 | 1,490,400 | — | — |
| 2023-07-07 | $17.61 | $17.61 | 1,045,350 | — | — |
| 2023-07-06 | $17.49 | $17.49 | 992,550 | — | — |
| 2023-07-05 | $17.89 | $17.89 | 1,176,150 | — | — |
| 2023-07-03 | $18.13 | $18.13 | 413,250 | — | — |
| 2023-06-30 | $18.17 | $18.17 | 1,441,200 | — | — |
| 2023-06-29 | $18.16 | $18.16 | 1,492,200 | — | — |
| 2023-06-28 | $17.75 | $17.75 | 1,820,700 | — | — |
| 2023-06-27 | $17.51 | $17.51 | 1,279,950 | — | — |
| 2023-06-26 | $17.13 | $17.13 | 1,117,350 | — | — |
| 2023-06-23 | $16.96 | $16.96 | 9,865,950 | — | — |
| 2023-06-22 | $17.13 | $17.13 | 979,200 | — | — |
| 2023-06-21 | $17.22 | $17.22 | 1,425,000 | — | — |
| 2023-06-20 | $17.03 | $17.03 | 1,097,700 | — | — |
| 2023-06-16 | $17.05 | $17.05 | 2,285,250 | — | — |
| 2023-06-15 | $16.89 | $16.89 | 1,419,450 | — | — |
| 2023-06-14 | $16.95 | $16.95 | 1,333,500 | — | — |
| 2023-06-13 | $17.00 | $17.00 | 1,401,150 | — | — |
| 2023-06-12 | $16.77 | $16.77 | 1,560,900 | — | — |
| 2023-06-09 | $16.41 | $16.41 | 1,340,250 | — | — |
| 2023-06-08 | $16.50 | $16.50 | 1,330,800 | — | — |
| 2023-06-07 | $16.45 | $16.45 | 1,996,500 | — | — |
| 2023-06-06 | $16.24 | $16.24 | 2,101,500 | — | — |
| 2023-06-05 | $15.69 | $15.69 | 1,429,950 | — | — |
| 2023-06-02 | $15.63 | $15.63 | 2,011,200 | — | — |
| 2023-06-01 | $15.03 | $15.03 | 1,174,050 | — | — |
| 2023-05-31 | $15.07 | $15.07 | 1,442,250 | — | — |
| 2023-05-30 | $15.42 | $15.42 | 981,300 | — | — |
| 2023-05-26 | $15.20 | $15.20 | 570,450 | — | — |
| 2023-05-25 | $15.05 | $15.05 | 697,650 | — | — |
| 2023-05-24 | $14.99 | $14.99 | 1,045,950 | — | — |
| 2023-05-23 | $15.33 | $15.33 | 1,418,550 | — | — |
| 2023-05-22 | $15.50 | $15.50 | 1,040,400 | — | — |
| 2023-05-19 | $15.39 | $15.39 | 1,145,850 | — | — |
| 2023-05-18 | $15.71 | $15.71 | 1,947,750 | — | — |
| 2023-05-17 | $15.52 | $15.52 | 2,573,100 | — | — |
| 2023-05-16 | $14.92 | $14.92 | 944,250 | — | — |
| 2023-05-15 | $15.08 | $15.08 | 1,030,950 | — | — |
| 2023-05-12 | $15.06 | $15.06 | 1,164,300 | — | — |
| 2023-05-11 | $14.88 | $14.88 | 1,110,600 | — | — |
| 2023-05-10 | $14.89 | $14.89 | 1,040,850 | — | — |
| 2023-05-09 | $14.71 | $14.71 | 1,223,250 | — | — |
| 2023-05-08 | $14.71 | $14.71 | 1,459,200 | — | — |
| 2023-05-05 | $14.99 | $14.99 | 3,063,600 | — | — |
| 2023-05-04 | $14.50 | $14.50 | 2,510,100 | — | — |
| 2023-05-03 | $14.83 | $14.83 | 2,240,700 | — | — |
| 2023-05-02 | $15.09 | $15.09 | 987,450 | — | — |
| 2023-05-01 | $15.12 | $15.12 | 771,150 | — | — |
| 2023-04-28 | $15.17 | $15.17 | 954,750 | — | — |
| 2023-04-27 | $14.99 | $14.99 | 986,100 | — | — |
| 2023-04-26 | $14.43 | $14.43 | 1,188,900 | — | — |
| 2023-04-25 | $14.64 | $14.64 | 2,105,250 | — | — |
| 2023-04-24 | $14.76 | $14.76 | 1,596,150 | — | — |
| 2023-04-21 | $14.49 | $14.49 | 1,920,750 | — | — |
| 2023-04-20 | $14.45 | $14.45 | 740,550 | — | — |
| 2023-04-19 | $14.26 | $14.26 | 897,450 | — | — |
| 2023-04-18 | $14.30 | $14.30 | 1,100,850 | — | — |
| 2023-04-17 | $14.43 | $14.43 | 1,212,150 | — | — |
| 2023-04-14 | $14.17 | $14.17 | 1,102,800 | — | — |
| 2023-04-13 | $14.22 | $14.22 | 1,127,250 | — | — |
| 2023-04-12 | $14.09 | $14.09 | 1,386,000 | — | — |
| 2023-04-11 | $14.01 | $14.01 | 1,346,550 | — | — |
| 2023-04-10 | $14.06 | $14.06 | 1,853,400 | — | — |
| 2023-04-06 | $13.94 | $13.94 | 1,247,400 | — | — |
| 2023-04-05 | $13.95 | $13.95 | 1,573,500 | — | — |
| 2023-04-04 | $14.33 | $14.33 | 1,449,150 | — | — |
| 2023-04-03 | $14.95 | $14.95 | 1,537,950 | — | — |
| 2023-03-31 | $14.99 | $14.99 | 2,320,050 | — | — |
| 2023-03-30 | $14.87 | $14.87 | 1,345,050 | — | — |
| 2023-03-29 | $14.69 | $14.69 | 1,414,950 | — | — |
| 2023-03-28 | $14.43 | $14.43 | 1,779,750 | — | — |
| 2023-03-27 | $14.33 | $14.33 | 1,474,800 | — | — |
| 2023-03-24 | $14.05 | $14.05 | 1,397,700 | — | — |
| 2023-03-23 | $13.96 | $13.96 | 1,838,100 | — | — |
| 2023-03-22 | $14.10 | $14.10 | 1,906,500 | — | — |
| 2023-03-21 | $14.31 | $14.31 | 1,849,500 | — | — |
| 2023-03-20 | $13.87 | $13.87 | 1,650,600 | — | — |
| 2023-03-17 | $13.57 | $13.57 | 3,466,800 | — | — |
| 2023-03-16 | $14.02 | $14.02 | 4,509,450 | — | — |
| 2023-03-15 | $13.93 | $13.93 | 3,090,450 | — | — |
| 2023-03-14 | $14.69 | $14.69 | 1,773,000 | — | — |
| 2023-03-13 | $14.33 | $14.33 | 2,873,550 | — | — |
| 2023-03-10 | $14.38 | $14.38 | 1,665,900 | — | — |
| 2023-03-09 | $15.15 | $15.15 | 1,339,950 | — | — |
| 2023-03-08 | $15.67 | $15.67 | 2,429,100 | — | — |
| 2023-03-07 | $15.65 | $15.65 | 7,008,750 | — | — |
| 2023-03-06 | $15.81 | $15.81 | 1,726,950 | — | — |
| 2023-03-03 | $16.07 | $16.07 | 3,734,250 | — | — |
| 2023-03-02 | $15.64 | $15.64 | 1,862,700 | — | — |
| 2023-03-01 | $15.77 | $15.77 | 1,594,050 | — | — |
| 2023-02-28 | $15.66 | $15.66 | 2,108,550 | — | — |
| 2023-02-27 | $15.61 | $15.61 | 2,654,850 | — | — |
| 2023-02-24 | $15.73 | $15.73 | 1,450,650 | — | — |
| 2023-02-23 | $15.65 | $15.65 | 1,732,050 | — | — |
| 2023-02-22 | $15.30 | $15.30 | 2,073,150 | — | — |
| 2023-02-21 | $14.95 | $14.95 | 2,407,950 | — | — |
| 2023-02-17 | $14.71 | $14.71 | 853,350 | — | — |
| 2023-02-16 | $14.77 | $14.77 | 1,114,800 | — | — |
| 2023-02-15 | $14.66 | $14.66 | 690,300 | — | — |
| 2023-02-14 | $14.63 | $14.63 | 571,950 | — | — |
| 2023-02-13 | $14.51 | $14.51 | 891,300 | — | — |
| 2023-02-10 | $14.22 | $14.22 | 624,900 | — | — |
| 2023-02-09 | $14.42 | $14.42 | 519,300 | — | — |
| 2023-02-08 | $14.75 | $14.75 | 915,300 | — | — |
| 2023-02-07 | $14.73 | $14.73 | 1,065,900 | — | — |
| 2023-02-06 | $14.47 | $14.47 | 1,233,900 | — | — |
| 2023-02-03 | $14.87 | $14.87 | 1,557,150 | — | — |
| 2023-02-02 | $15.18 | $15.18 | 1,352,700 | — | — |
| 2023-02-01 | $14.81 | $14.81 | 1,975,500 | — | — |
| 2023-01-31 | $14.83 | $14.83 | 1,078,350 | — | — |
| 2023-01-30 | $14.38 | $14.38 | 884,850 | — | — |
| 2023-01-27 | $14.36 | $14.36 | 1,015,350 | — | — |
| 2023-01-26 | $14.10 | $14.10 | 935,700 | — | — |
| 2023-01-25 | $14.01 | $14.01 | 644,400 | — | — |
| 2023-01-24 | $13.87 | $13.87 | 1,021,350 | — | — |
| 2023-01-23 | $13.75 | $13.75 | 972,750 | — | — |
| 2023-01-20 | $13.27 | $13.27 | 1,267,800 | — | — |
| 2023-01-19 | $12.85 | $12.85 | 737,850 | — | — |
| 2023-01-18 | $13.23 | $13.23 | 1,266,600 | — | — |
| 2023-01-17 | $13.73 | $13.73 | 698,250 | — | — |
| 2023-01-13 | $13.81 | $13.81 | 1,158,600 | — | — |
| 2023-01-12 | $13.70 | $13.70 | 1,571,700 | — | — |
| 2023-01-11 | $13.09 | $13.09 | 684,900 | — | — |
| 2023-01-10 | $12.76 | $12.76 | 528,150 | — | — |
| 2023-01-09 | $12.63 | $12.63 | 797,100 | — | — |
| 2023-01-06 | $12.72 | $12.72 | 1,135,200 | — | — |
| 2023-01-05 | $12.30 | $12.30 | 562,650 | — | — |
| 2023-01-04 | $12.49 | $12.49 | 1,103,550 | — | — |
| 2023-01-03 | $12.45 | $12.45 | 791,400 | — | — |