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
- 2017-09-01 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 | $20.39 | $20.39 | 557,400 | — | — |
| 2023-12-28 | $20.43 | $20.43 | 837,300 | — | — |
| 2023-12-27 | $20.55 | $20.55 | 558,400 | — | — |
| 2023-12-26 | $20.46 | $20.46 | 516,500 | — | — |
| 2023-12-22 | $20.30 | $20.30 | 557,700 | — | — |
| 2023-12-21 | $20.21 | $20.21 | 710,400 | — | — |
| 2023-12-20 | $20.08 | $20.08 | 535,600 | — | — |
| 2023-12-19 | $20.18 | $20.18 | 1,023,600 | — | — |
| 2023-12-18 | $20.03 | $20.03 | 599,200 | — | — |
| 2023-12-15 | $19.96 | $19.96 | 1,232,400 | — | — |
| 2023-12-14 | $20.14 | $20.14 | 1,099,400 | — | — |
| 2023-12-13 | $20.01 | $20.01 | 1,101,000 | — | — |
| 2023-12-12 | $19.57 | $19.57 | 1,131,000 | — | — |
| 2023-12-11 | $19.58 | $19.58 | 812,200 | — | — |
| 2023-12-08 | $19.80 | $19.80 | 1,102,800 | — | — |
| 2023-12-07 | $20.07 | $20.07 | 1,068,300 | — | — |
| 2023-12-06 | $20.04 | $20.04 | 956,400 | — | — |
| 2023-12-05 | $19.97 | $19.97 | 891,700 | — | — |
| 2023-12-04 | $20.05 | $20.05 | 2,006,800 | — | — |
| 2023-12-01 | $20.47 | $20.47 | 991,400 | — | — |
| 2023-11-30 | $20.13 | $20.13 | 771,800 | — | — |
| 2023-11-29 | $20.23 | $20.23 | 746,700 | — | — |
| 2023-11-28 | $20.18 | $20.18 | 823,600 | — | — |
| 2023-11-27 | $19.93 | $19.93 | 737,700 | — | — |
| 2023-11-24 | $19.79 | $19.79 | 383,900 | — | — |
| 2023-11-22 | $19.68 | $19.68 | 709,000 | — | — |
| 2023-11-21 | $19.76 | $19.76 | 819,500 | — | — |
| 2023-11-20 | $19.56 | $19.56 | 709,900 | — | — |
| 2023-11-17 | $19.58 | $19.58 | 507,900 | — | — |
| 2023-11-16 | $19.58 | $19.58 | 741,200 | — | — |
| 2023-11-15 | $19.37 | $19.37 | 578,100 | — | — |
| 2023-11-14 | $19.43 | $19.43 | 734,300 | — | — |
| 2023-11-13 | $19.25 | $19.25 | 960,000 | — | — |
| 2023-11-10 | $19.15 | $19.15 | 519,900 | — | — |
| 2023-11-09 | $19.35 | $19.35 | 822,400 | — | — |
| 2023-11-08 | $19.29 | $19.29 | 696,600 | — | — |
| 2023-11-07 | $19.48 | $19.48 | 626,600 | — | — |
| 2023-11-06 | $19.56 | $19.56 | 701,300 | — | — |
| 2023-11-03 | $19.70 | $19.70 | 1,426,300 | — | — |
| 2023-11-02 | $19.65 | $19.65 | 2,256,800 | — | — |
| 2023-11-01 | $19.57 | $19.57 | 1,066,100 | — | — |
| 2023-10-31 | $19.63 | $19.63 | 773,300 | — | — |
| 2023-10-30 | $19.73 | $19.73 | 659,800 | — | — |
| 2023-10-27 | $19.86 | $19.86 | 1,480,000 | — | — |
| 2023-10-26 | $19.63 | $19.63 | 1,123,800 | — | — |
| 2023-10-25 | $19.59 | $19.59 | 1,643,400 | — | — |
| 2023-10-24 | $19.51 | $19.51 | 858,700 | — | — |
| 2023-10-23 | $19.52 | $19.52 | 694,100 | — | — |
| 2023-10-20 | $19.58 | $19.58 | 1,065,900 | — | — |
| 2023-10-19 | $19.53 | $19.53 | 954,100 | — | — |
| 2023-10-18 | $19.29 | $19.29 | 1,123,600 | — | — |
| 2023-10-17 | $19.01 | $19.01 | 827,700 | — | — |
| 2023-10-16 | $18.99 | $18.99 | 462,100 | — | — |
| 2023-10-13 | $19.06 | $19.06 | 945,500 | — | — |
| 2023-10-12 | $18.47 | $18.47 | 673,500 | — | — |
| 2023-10-11 | $18.54 | $18.54 | 1,410,200 | — | — |
| 2023-10-10 | $18.39 | $18.39 | 976,800 | — | — |
| 2023-10-09 | $18.42 | $18.42 | 642,100 | — | — |
| 2023-10-06 | $18.09 | $18.09 | 1,123,900 | — | — |
| 2023-10-05 | $18.00 | $18.00 | 1,627,700 | — | — |
| 2023-10-04 | $18.04 | $18.04 | 1,344,000 | — | — |
| 2023-10-03 | $18.04 | $18.04 | 947,700 | — | — |
| 2023-10-02 | $18.09 | $18.09 | 630,700 | — | — |
| 2023-09-29 | $18.28 | $18.28 | 1,172,000 | — | — |
| 2023-09-28 | $18.46 | $18.46 | 669,500 | — | — |
| 2023-09-27 | $18.57 | $18.57 | 855,500 | — | — |
| 2023-09-26 | $18.79 | $18.79 | 824,200 | — | — |
| 2023-09-25 | $18.94 | $18.94 | 619,400 | — | — |
| 2023-09-22 | $19.04 | $19.04 | 340,400 | — | — |
| 2023-09-21 | $18.98 | $18.98 | 579,000 | — | — |
| 2023-09-20 | $19.12 | $19.12 | 766,500 | — | — |
| 2023-09-19 | $19.12 | $19.12 | 311,200 | — | — |
| 2023-09-18 | $19.12 | $19.12 | 568,900 | — | — |
| 2023-09-15 | $19.01 | $19.01 | 936,800 | — | — |
| 2023-09-14 | $18.88 | $18.88 | 604,900 | — | — |
| 2023-09-13 | $18.89 | $18.89 | 802,900 | — | — |
| 2023-09-12 | $18.92 | $18.92 | 343,900 | — | — |
| 2023-09-11 | $19.02 | $19.02 | 489,300 | — | — |
| 2023-09-08 | $18.98 | $18.98 | 335,900 | — | — |
| 2023-09-07 | $18.99 | $18.99 | 459,300 | — | — |
| 2023-09-06 | $18.97 | $18.97 | 788,900 | — | — |
| 2023-09-05 | $19.06 | $19.06 | 549,100 | — | — |
| 2023-09-01 | $19.21 | $19.21 | 345,600 | — | — |
| 2023-08-31 | $19.20 | $19.20 | 653,700 | — | — |
| 2023-08-30 | $19.23 | $19.23 | 491,400 | — | — |
| 2023-08-29 | $19.18 | $19.18 | 627,900 | — | — |
| 2023-08-28 | $18.99 | $18.99 | 656,500 | — | — |
| 2023-08-25 | $18.93 | $18.93 | 955,300 | — | — |
| 2023-08-24 | $18.96 | $18.96 | 511,200 | — | — |
| 2023-08-23 | $18.97 | $18.97 | 698,000 | — | — |
| 2023-08-22 | $18.78 | $18.78 | 474,200 | — | — |
| 2023-08-21 | $18.74 | $18.74 | 452,000 | — | — |
| 2023-08-18 | $18.69 | $18.69 | 752,800 | — | — |
| 2023-08-17 | $18.69 | $18.69 | 940,500 | — | — |
| 2023-08-16 | $18.73 | $18.73 | 847,900 | — | — |
| 2023-08-15 | $18.83 | $18.83 | 812,600 | — | — |
| 2023-08-14 | $18.88 | $18.88 | 434,900 | — | — |
| 2023-08-11 | $18.93 | $18.93 | 397,500 | — | — |
| 2023-08-10 | $18.94 | $18.94 | 509,200 | — | — |
| 2023-08-09 | $18.95 | $18.95 | 687,300 | — | — |
| 2023-08-08 | $19.05 | $19.05 | 587,800 | — | — |
| 2023-08-07 | $19.17 | $19.17 | 408,700 | — | — |
| 2023-08-04 | $19.20 | $19.20 | 584,700 | — | — |
| 2023-08-03 | $19.13 | $19.13 | 553,100 | — | — |
| 2023-08-02 | $19.15 | $19.15 | 624,800 | — | — |
| 2023-08-01 | $19.24 | $19.24 | 806,800 | — | — |
| 2023-07-31 | $19.43 | $19.43 | 476,200 | — | — |
| 2023-07-28 | $19.38 | $19.38 | 637,400 | — | — |
| 2023-07-27 | $19.23 | $19.23 | 838,100 | — | — |
| 2023-07-26 | $19.53 | $19.53 | 903,800 | — | — |
| 2023-07-25 | $19.43 | $19.43 | 307,100 | — | — |
| 2023-07-24 | $19.34 | $19.34 | 663,600 | — | — |
| 2023-07-21 | $19.41 | $19.41 | 447,600 | — | — |
| 2023-07-20 | $19.49 | $19.49 | 754,700 | — | — |
| 2023-07-19 | $19.57 | $19.57 | 432,400 | — | — |
| 2023-07-18 | $19.58 | $19.58 | 638,900 | — | — |
| 2023-07-17 | $19.34 | $19.34 | 380,700 | — | — |
| 2023-07-14 | $19.35 | $19.35 | 488,000 | — | — |
| 2023-07-13 | $19.40 | $19.40 | 410,100 | — | — |
| 2023-07-12 | $19.38 | $19.38 | 558,700 | — | — |
| 2023-07-11 | $19.12 | $19.12 | 612,900 | — | — |
| 2023-07-10 | $19.05 | $19.05 | 326,000 | — | — |
| 2023-07-07 | $19.04 | $19.04 | 594,000 | — | — |
| 2023-07-06 | $18.90 | $18.90 | 621,600 | — | — |
| 2023-07-05 | $18.96 | $18.96 | 574,100 | — | — |
| 2023-07-03 | $19.02 | $19.02 | 502,600 | — | — |
| 2023-06-30 | $19.01 | $19.01 | 445,100 | — | — |
| 2023-06-29 | $18.88 | $18.88 | 762,500 | — | — |
| 2023-06-28 | $18.89 | $18.89 | 1,031,600 | — | — |
| 2023-06-27 | $18.93 | $18.93 | 623,400 | — | — |
| 2023-06-26 | $19.03 | $19.03 | 432,100 | — | — |
| 2023-06-23 | $19.00 | $19.00 | 418,900 | — | — |
| 2023-06-22 | $18.95 | $18.95 | 1,523,600 | — | — |
| 2023-06-21 | $19.14 | $19.14 | 572,100 | — | — |
| 2023-06-20 | $19.16 | $19.16 | 619,800 | — | — |
| 2023-06-16 | $19.35 | $19.35 | 778,600 | — | — |
| 2023-06-15 | $19.39 | $19.39 | 714,500 | — | — |
| 2023-06-14 | $19.26 | $19.26 | 717,600 | — | — |
| 2023-06-13 | $19.23 | $19.23 | 695,500 | — | — |
| 2023-06-12 | $19.39 | $19.39 | 459,700 | — | — |
| 2023-06-09 | $19.39 | $19.39 | 655,000 | — | — |
| 2023-06-08 | $19.45 | $19.45 | 498,000 | — | — |
| 2023-06-07 | $19.19 | $19.19 | 603,800 | — | — |
| 2023-06-06 | $19.42 | $19.42 | 1,382,900 | — | — |
| 2023-06-05 | $19.41 | $19.41 | 580,700 | — | — |
| 2023-06-02 | $19.29 | $19.29 | 855,100 | — | — |
| 2023-06-01 | $19.58 | $19.58 | 505,600 | — | — |
| 2023-05-31 | $19.43 | $19.43 | 846,900 | — | — |
| 2023-05-30 | $19.40 | $19.40 | 583,300 | — | — |
| 2023-05-26 | $19.27 | $19.27 | 457,300 | — | — |
| 2023-05-25 | $19.21 | $19.21 | 708,600 | — | — |
| 2023-05-24 | $19.39 | $19.39 | 1,083,600 | — | — |
| 2023-05-23 | $19.55 | $19.55 | 824,000 | — | — |
| 2023-05-22 | $19.53 | $19.53 | 683,900 | — | — |
| 2023-05-19 | $19.57 | $19.57 | 594,700 | — | — |
| 2023-05-18 | $19.37 | $19.37 | 813,900 | — | — |
| 2023-05-17 | $19.64 | $19.64 | 715,300 | — | — |
| 2023-05-16 | $19.71 | $19.71 | 651,500 | — | — |
| 2023-05-15 | $19.95 | $19.95 | 443,100 | — | — |
| 2023-05-12 | $19.90 | $19.90 | 597,900 | — | — |
| 2023-05-11 | $19.95 | $19.95 | 966,900 | — | — |
| 2023-05-10 | $20.11 | $20.11 | 1,223,600 | — | — |
| 2023-05-09 | $20.15 | $20.15 | 764,500 | — | — |
| 2023-05-08 | $20.01 | $20.01 | 614,900 | — | — |
| 2023-05-05 | $19.98 | $19.98 | 794,700 | — | — |
| 2023-05-04 | $20.29 | $20.29 | 599,300 | — | — |
| 2023-05-03 | $20.14 | $20.14 | 872,000 | — | — |
| 2023-05-02 | $19.97 | $19.97 | 1,081,600 | — | — |
| 2023-05-01 | $19.59 | $19.59 | 400,200 | — | — |
| 2023-04-28 | $19.69 | $19.69 | 359,400 | — | — |
| 2023-04-27 | $19.68 | $19.68 | 401,900 | — | — |
| 2023-04-26 | $19.68 | $19.68 | 215,700 | — | — |
| 2023-04-25 | $19.79 | $19.79 | 340,800 | — | — |
| 2023-04-24 | $19.70 | $19.70 | 435,100 | — | — |
| 2023-04-21 | $19.62 | $19.62 | 416,200 | — | — |
| 2023-04-20 | $19.83 | $19.83 | 247,200 | — | — |
| 2023-04-19 | $19.75 | $19.75 | 313,100 | — | — |
| 2023-04-18 | $19.84 | $19.84 | 312,000 | — | — |
| 2023-04-17 | $19.76 | $19.76 | 352,600 | — | — |
| 2023-04-14 | $19.86 | $19.86 | 574,700 | — | — |
| 2023-04-13 | $20.21 | $20.21 | 369,100 | — | — |
| 2023-04-12 | $19.93 | $19.93 | 310,200 | — | — |
| 2023-04-11 | $19.85 | $19.85 | 469,100 | — | — |
| 2023-04-10 | $19.72 | $19.72 | 358,200 | — | — |
| 2023-04-06 | $19.87 | $19.87 | 314,300 | — | — |
| 2023-04-05 | $20.00 | $20.00 | 757,700 | — | — |
| 2023-04-04 | $20.01 | $20.01 | 616,600 | — | — |
| 2023-04-03 | $19.66 | $19.66 | 353,000 | — | — |
| 2023-03-31 | $19.51 | $19.51 | 257,700 | — | — |
| 2023-03-30 | $19.62 | $19.62 | 263,100 | — | — |
| 2023-03-29 | $19.43 | $19.43 | 552,400 | — | — |
| 2023-03-28 | $19.54 | $19.54 | 310,200 | — | — |
| 2023-03-27 | $19.38 | $19.38 | 746,800 | — | — |
| 2023-03-24 | $19.56 | $19.56 | 1,235,600 | — | — |
| 2023-03-23 | $19.79 | $19.79 | 714,800 | — | — |
| 2023-03-22 | $19.54 | $19.54 | 1,360,400 | — | — |
| 2023-03-21 | $19.20 | $19.20 | 1,249,000 | — | — |
| 2023-03-20 | $19.59 | $19.59 | 847,000 | — | — |
| 2023-03-17 | $19.57 | $19.57 | 1,228,000 | — | — |
| 2023-03-16 | $19.02 | $19.02 | 725,700 | — | — |
| 2023-03-15 | $18.98 | $18.98 | 1,030,000 | — | — |
| 2023-03-14 | $18.84 | $18.84 | 676,200 | — | — |
| 2023-03-13 | $18.95 | $18.95 | 1,205,700 | — | — |
| 2023-03-10 | $18.52 | $18.52 | 547,100 | — | — |
| 2023-03-09 | $18.13 | $18.13 | 639,700 | — | — |
| 2023-03-08 | $17.96 | $17.96 | 485,000 | — | — |
| 2023-03-07 | $17.95 | $17.95 | 706,100 | — | — |
| 2023-03-06 | $18.29 | $18.29 | 626,100 | — | — |
| 2023-03-03 | $18.37 | $18.37 | 409,800 | — | — |
| 2023-03-02 | $18.18 | $18.18 | 307,300 | — | — |
| 2023-03-01 | $18.19 | $18.19 | 564,900 | — | — |
| 2023-02-28 | $18.08 | $18.08 | 557,900 | — | — |
| 2023-02-27 | $18.00 | $18.00 | 409,200 | — | — |
| 2023-02-24 | $17.94 | $17.94 | 627,000 | — | — |
| 2023-02-23 | $18.05 | $18.05 | 597,500 | — | — |
| 2023-02-22 | $18.07 | $18.07 | 707,600 | — | — |
| 2023-02-21 | $18.17 | $18.17 | 470,700 | — | — |
| 2023-02-17 | $18.23 | $18.23 | 666,500 | — | — |
| 2023-02-16 | $18.18 | $18.18 | 949,200 | — | — |
| 2023-02-15 | $18.19 | $18.19 | 520,500 | — | — |
| 2023-02-14 | $18.38 | $18.38 | 1,560,600 | — | — |
| 2023-02-13 | $18.36 | $18.36 | 412,100 | — | — |
| 2023-02-10 | $18.47 | $18.47 | 134,700 | — | — |
| 2023-02-09 | $18.42 | $18.42 | 497,200 | — | — |
| 2023-02-08 | $18.58 | $18.58 | 179,300 | — | — |
| 2023-02-07 | $18.52 | $18.52 | 433,700 | — | — |
| 2023-02-06 | $18.50 | $18.50 | 285,000 | — | — |
| 2023-02-03 | $18.46 | $18.46 | 790,200 | — | — |
| 2023-02-02 | $18.94 | $18.94 | 831,400 | — | — |
| 2023-02-01 | $19.36 | $19.36 | 639,200 | — | — |
| 2023-01-31 | $19.09 | $19.09 | 464,700 | — | — |
| 2023-01-30 | $19.03 | $19.03 | 233,100 | — | — |
| 2023-01-27 | $19.09 | $19.09 | 838,900 | — | — |
| 2023-01-26 | $19.12 | $19.12 | 248,300 | — | — |
| 2023-01-25 | $19.28 | $19.28 | 270,500 | — | — |
| 2023-01-24 | $19.20 | $19.20 | 279,500 | — | — |
| 2023-01-23 | $19.12 | $19.12 | 286,500 | — | — |
| 2023-01-20 | $19.09 | $19.09 | 228,400 | — | — |
| 2023-01-19 | $19.16 | $19.16 | 208,600 | — | — |
| 2023-01-18 | $18.86 | $18.86 | 267,900 | — | — |
| 2023-01-17 | $18.91 | $18.91 | 370,800 | — | — |
| 2023-01-13 | $19.02 | $19.02 | 307,200 | — | — |
| 2023-01-12 | $18.81 | $18.81 | 436,700 | — | — |
| 2023-01-11 | $18.58 | $18.58 | 120,100 | — | — |
| 2023-01-10 | $18.61 | $18.61 | 351,500 | — | — |
| 2023-01-09 | $18.54 | $18.54 | 222,000 | — | — |
| 2023-01-06 | $18.49 | $18.49 | 324,600 | — | — |
| 2023-01-05 | $18.16 | $18.16 | 281,800 | — | — |
| 2023-01-04 | $18.37 | $18.37 | 1,523,200 | — | — |
| 2023-01-03 | $18.20 | $18.20 | 629,200 | — | — |