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
- 2022-03-07 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 | $23.28 | $23.78 | 47,300 | — | — |
| 2023-12-28 | $23.48 | $23.99 | 46,200 | — | — |
| 2023-12-27 | $23.70 | $24.21 | 38,800 | — | — |
| 2023-12-26 | $23.72 | $24.23 | 31,000 | — | — |
| 2023-12-22 | $23.16 | $23.66 | 57,100 | — | — |
| 2023-12-21 | $22.61 | $23.10 | 43,200 | — | — |
| 2023-12-20 | $21.85 | $22.32 | 71,600 | — | — |
| 2023-12-19 | $22.17 | $22.65 | 64,500 | — | — |
| 2023-12-18 | $22.32 | $22.80 | 45,100 | — | — |
| 2023-12-15 | $22.53 | $23.02 | 149,700 | — | — |
| 2023-12-14 | $22.46 | $22.94 | 75,500 | — | — |
| 2023-12-13 | $20.93 | $21.38 | 67,500 | — | — |
| 2023-12-12 | $19.80 | $20.23 | 35,800 | — | — |
| 2023-12-11 | $19.69 | $20.11 | 86,100 | — | — |
| 2023-12-08 | $19.51 | $19.93 | 34,200 | — | — |
| 2023-12-07 | $19.56 | $19.98 | 37,600 | — | — |
| 2023-12-06 | $19.61 | $20.03 | 31,200 | — | — |
| 2023-12-05 | $19.26 | $19.68 | 35,400 | — | — |
| 2023-12-04 | $19.45 | $19.87 | 36,600 | — | — |
| 2023-12-01 | $19.57 | $19.99 | 100,500 | — | — |
| 2023-11-30 | $18.20 | $18.59 | 81,700 | — | — |
| 2023-11-29 | $17.40 | $17.78 | 55,500 | — | — |
| 2023-11-28 | $16.73 | $17.03 | 37,300 | — | — |
| 2023-11-27 | $16.53 | $16.82 | 16,200 | — | — |
| 2023-11-24 | $16.67 | $16.97 | 6,400 | — | — |
| 2023-11-22 | $16.47 | $16.76 | 24,000 | — | — |
| 2023-11-21 | $16.35 | $16.64 | 45,500 | — | — |
| 2023-11-20 | $16.23 | $16.52 | 32,800 | — | — |
| 2023-11-17 | $16.21 | $16.50 | 63,400 | — | — |
| 2023-11-16 | $16.52 | $16.81 | 35,100 | — | — |
| 2023-11-15 | $16.68 | $16.98 | 39,600 | — | — |
| 2023-11-14 | $16.92 | $17.22 | 95,000 | — | — |
| 2023-11-13 | $15.37 | $15.64 | 74,300 | — | — |
| 2023-11-10 | $15.50 | $15.77 | 73,700 | — | — |
| 2023-11-09 | $15.88 | $16.16 | 39,400 | — | — |
| 2023-11-08 | $16.29 | $16.58 | 41,500 | — | — |
| 2023-11-07 | $15.89 | $16.17 | 30,500 | — | — |
| 2023-11-06 | $16.07 | $16.35 | 43,500 | — | — |
| 2023-11-03 | $16.69 | $16.99 | 75,500 | — | — |
| 2023-11-02 | $14.89 | $15.15 | 57,200 | — | — |
| 2023-11-01 | $14.59 | $14.85 | 86,000 | — | — |
| 2023-10-31 | $14.22 | $14.47 | 81,700 | — | — |
| 2023-10-30 | $14.84 | $15.10 | 117,000 | — | — |
| 2023-10-27 | $14.16 | $14.41 | 64,100 | — | — |
| 2023-10-26 | $14.50 | $14.76 | 45,200 | — | — |
| 2023-10-25 | $15.09 | $15.36 | 42,400 | — | — |
| 2023-10-24 | $15.72 | $16.00 | 47,100 | — | — |
| 2023-10-23 | $16.05 | $16.33 | 47,600 | — | — |
| 2023-10-20 | $16.31 | $16.60 | 38,900 | — | — |
| 2023-10-19 | $16.58 | $16.87 | 37,600 | — | — |
| 2023-10-18 | $16.63 | $16.92 | 25,000 | — | — |
| 2023-10-17 | $17.20 | $17.50 | 39,100 | — | — |
| 2023-10-16 | $16.90 | $17.20 | 72,800 | — | — |
| 2023-10-13 | $16.39 | $16.68 | 65,900 | — | — |
| 2023-10-12 | $17.10 | $17.40 | 34,000 | — | — |
| 2023-10-11 | $17.44 | $17.75 | 20,000 | — | — |
| 2023-10-10 | $17.90 | $18.22 | 41,900 | — | — |
| 2023-10-09 | $17.71 | $18.02 | 42,700 | — | — |
| 2023-10-06 | $17.40 | $17.71 | 39,400 | — | — |
| 2023-10-05 | $16.93 | $17.23 | 61,700 | — | — |
| 2023-10-04 | $16.96 | $17.26 | 60,500 | — | — |
| 2023-10-03 | $16.63 | $16.92 | 87,800 | — | — |
| 2023-10-02 | $17.36 | $17.67 | 41,800 | — | — |
| 2023-09-29 | $18.08 | $18.40 | 35,800 | — | — |
| 2023-09-28 | $18.31 | $18.63 | 53,100 | — | — |
| 2023-09-27 | $18.11 | $18.43 | 104,400 | — | — |
| 2023-09-26 | $18.15 | $18.47 | 78,500 | — | — |
| 2023-09-25 | $18.58 | $18.91 | 42,300 | — | — |
| 2023-09-22 | $18.84 | $19.17 | 57,200 | — | — |
| 2023-09-21 | $18.78 | $19.11 | 46,700 | — | — |
| 2023-09-20 | $19.50 | $19.85 | 19,200 | — | — |
| 2023-09-19 | $19.64 | $19.99 | 34,600 | — | — |
| 2023-09-18 | $19.84 | $20.19 | 31,200 | — | — |
| 2023-09-15 | $20.03 | $20.39 | 144,700 | — | — |
| 2023-09-14 | $19.05 | $19.39 | 38,100 | — | — |
| 2023-09-13 | $18.53 | $18.86 | 37,200 | — | — |
| 2023-09-12 | $18.12 | $18.44 | 30,000 | — | — |
| 2023-09-11 | $17.69 | $18.00 | 53,100 | — | — |
| 2023-09-08 | $17.42 | $17.73 | 54,900 | — | — |
| 2023-09-07 | $17.45 | $17.76 | 69,700 | — | — |
| 2023-09-06 | $17.58 | $17.89 | 124,600 | — | — |
| 2023-09-05 | $17.90 | $18.22 | 46,600 | — | — |
| 2023-09-01 | $17.84 | $18.16 | 18,500 | — | — |
| 2023-08-31 | $17.66 | $17.97 | 42,800 | — | — |
| 2023-08-30 | $18.17 | $18.49 | 28,900 | — | — |
| 2023-08-29 | $18.58 | $18.85 | 15,000 | — | — |
| 2023-08-28 | $18.60 | $18.87 | 25,900 | — | — |
| 2023-08-25 | $17.93 | $18.19 | 20,600 | — | — |
| 2023-08-24 | $17.76 | $18.01 | 28,200 | — | — |
| 2023-08-23 | $17.95 | $18.21 | 21,200 | — | — |
| 2023-08-22 | $17.87 | $18.13 | 27,300 | — | — |
| 2023-08-21 | $18.33 | $18.59 | 17,800 | — | — |
| 2023-08-18 | $18.87 | $19.14 | 39,700 | — | — |
| 2023-08-17 | $18.88 | $19.15 | 19,500 | — | — |
| 2023-08-16 | $19.73 | $20.01 | 21,600 | — | — |
| 2023-08-15 | $19.80 | $20.08 | 30,700 | — | — |
| 2023-08-14 | $20.17 | $20.46 | 11,500 | — | — |
| 2023-08-11 | $20.31 | $20.60 | 16,500 | — | — |
| 2023-08-10 | $20.30 | $20.59 | 22,400 | — | — |
| 2023-08-09 | $20.40 | $20.69 | 24,600 | — | — |
| 2023-08-08 | $20.53 | $20.82 | 14,700 | — | — |
| 2023-08-07 | $20.22 | $20.51 | 12,800 | — | — |
| 2023-08-04 | $20.46 | $20.75 | 14,400 | — | — |
| 2023-08-03 | $20.44 | $20.73 | 16,300 | — | — |
| 2023-08-02 | $20.53 | $20.82 | 27,800 | — | — |
| 2023-08-01 | $20.69 | $20.99 | 14,700 | — | — |
| 2023-07-31 | $20.52 | $20.81 | 12,700 | — | — |
| 2023-07-28 | $20.55 | $20.84 | 24,000 | — | — |
| 2023-07-27 | $20.57 | $20.86 | 30,700 | — | — |
| 2023-07-26 | $20.72 | $21.02 | 23,300 | — | — |
| 2023-07-25 | $20.36 | $20.65 | 32,000 | — | — |
| 2023-07-24 | $20.41 | $20.70 | 17,600 | — | — |
| 2023-07-21 | $19.86 | $20.14 | 42,200 | — | — |
| 2023-07-20 | $20.12 | $20.41 | 31,100 | — | — |
| 2023-07-19 | $20.02 | $20.31 | 27,300 | — | — |
| 2023-07-18 | $19.63 | $19.91 | 40,200 | — | — |
| 2023-07-17 | $19.47 | $19.75 | 16,800 | — | — |
| 2023-07-14 | $19.64 | $19.92 | 32,600 | — | — |
| 2023-07-13 | $19.83 | $20.11 | 40,100 | — | — |
| 2023-07-12 | $19.43 | $19.71 | 40,700 | — | — |
| 2023-07-11 | $18.96 | $19.23 | 67,200 | — | — |
| 2023-07-10 | $19.23 | $19.50 | 27,600 | — | — |
| 2023-07-07 | $19.24 | $19.51 | 60,500 | — | — |
| 2023-07-06 | $18.96 | $19.23 | 30,400 | — | — |
| 2023-07-05 | $19.20 | $19.47 | 61,000 | — | — |
| 2023-07-03 | $19.36 | $19.64 | 13,600 | — | — |
| 2023-06-30 | $18.88 | $19.15 | 62,400 | — | — |
| 2023-06-29 | $18.99 | $19.26 | 46,500 | — | — |
| 2023-06-28 | $18.86 | $19.13 | 42,600 | — | — |
| 2023-06-27 | $18.85 | $19.12 | 79,100 | — | — |
| 2023-06-26 | $18.84 | $19.11 | 52,200 | — | — |
| 2023-06-23 | $18.82 | $19.09 | 320,300 | — | — |
| 2023-06-22 | $19.09 | $19.36 | 42,100 | — | — |
| 2023-06-21 | $19.62 | $19.90 | 32,300 | — | — |
| 2023-06-20 | $19.79 | $20.07 | 67,900 | — | — |
| 2023-06-16 | $21.28 | $21.58 | 83,100 | — | — |
| 2023-06-15 | $21.52 | $21.83 | 43,400 | — | — |
| 2023-06-14 | $21.00 | $21.30 | 43,200 | — | — |
| 2023-06-13 | $21.22 | $21.52 | 54,800 | — | — |
| 2023-06-12 | $20.85 | $21.15 | 35,900 | — | — |
| 2023-06-09 | $20.93 | $21.23 | 35,400 | — | — |
| 2023-06-08 | $20.98 | $21.28 | 38,300 | — | — |
| 2023-06-07 | $21.00 | $21.30 | 83,400 | — | — |
| 2023-06-06 | $20.91 | $21.21 | 50,100 | — | — |
| 2023-06-05 | $20.54 | $20.83 | 14,900 | — | — |
| 2023-06-02 | $20.91 | $21.21 | 77,700 | — | — |
| 2023-06-01 | $20.53 | $20.82 | 61,500 | — | — |
| 2023-05-31 | $20.57 | $20.86 | 60,900 | — | — |
| 2023-05-30 | $20.88 | $21.18 | 18,000 | — | — |
| 2023-05-26 | $21.13 | $21.37 | 22,700 | — | — |
| 2023-05-25 | $21.23 | $21.47 | 22,700 | — | — |
| 2023-05-24 | $21.53 | $21.77 | 21,200 | — | — |
| 2023-05-23 | $22.45 | $22.70 | 83,800 | — | — |
| 2023-05-22 | $22.89 | $23.15 | 28,700 | — | — |
| 2023-05-19 | $22.12 | $22.37 | 30,000 | — | — |
| 2023-05-18 | $22.53 | $22.78 | 49,700 | — | — |
| 2023-05-17 | $22.82 | $23.08 | 76,300 | — | — |
| 2023-05-16 | $21.02 | $21.26 | 33,400 | — | — |
| 2023-05-15 | $21.33 | $21.57 | 31,200 | — | — |
| 2023-05-12 | $19.85 | $20.07 | 27,500 | — | — |
| 2023-05-11 | $18.61 | $18.82 | 48,000 | — | — |
| 2023-05-10 | $19.01 | $19.22 | 30,900 | — | — |
| 2023-05-09 | $18.81 | $19.02 | 23,300 | — | — |
| 2023-05-08 | $18.61 | $18.82 | 23,100 | — | — |
| 2023-05-05 | $18.23 | $18.44 | 30,900 | — | — |
| 2023-05-04 | $17.66 | $17.86 | 56,200 | — | — |
| 2023-05-03 | $18.12 | $18.32 | 83,500 | — | — |
| 2023-05-02 | $18.17 | $18.37 | 33,600 | — | — |
| 2023-05-01 | $18.83 | $19.04 | 29,800 | — | — |
| 2023-04-28 | $18.46 | $18.67 | 36,500 | — | — |
| 2023-04-27 | $18.29 | $18.50 | 66,100 | — | — |
| 2023-04-26 | $18.31 | $18.52 | 93,500 | — | — |
| 2023-04-25 | $18.86 | $19.07 | 44,400 | — | — |
| 2023-04-24 | $19.83 | $20.05 | 14,100 | — | — |
| 2023-04-21 | $19.64 | $19.86 | 29,900 | — | — |
| 2023-04-20 | $20.21 | $20.44 | 26,600 | — | — |
| 2023-04-19 | $20.58 | $20.81 | 9,100 | — | — |
| 2023-04-18 | $20.65 | $20.88 | 27,400 | — | — |
| 2023-04-17 | $20.61 | $20.84 | 16,700 | — | — |
| 2023-04-14 | $20.05 | $20.28 | 26,400 | — | — |
| 2023-04-13 | $20.25 | $20.48 | 15,300 | — | — |
| 2023-04-12 | $20.05 | $20.28 | 20,700 | — | — |
| 2023-04-11 | $20.43 | $20.66 | 28,600 | — | — |
| 2023-04-10 | $19.87 | $20.09 | 34,700 | — | — |
| 2023-04-06 | $19.15 | $19.37 | 13,800 | — | — |
| 2023-04-05 | $18.99 | $19.20 | 27,500 | — | — |
| 2023-04-04 | $19.69 | $19.91 | 65,500 | — | — |
| 2023-04-03 | $19.79 | $20.01 | 93,100 | — | — |
| 2023-03-31 | $19.82 | $20.04 | 53,500 | — | — |
| 2023-03-30 | $19.04 | $19.25 | 34,800 | — | — |
| 2023-03-29 | $18.30 | $18.51 | 29,000 | — | — |
| 2023-03-28 | $17.56 | $17.76 | 20,600 | — | — |
| 2023-03-27 | $17.74 | $17.94 | 35,300 | — | — |
| 2023-03-24 | $17.41 | $17.61 | 41,700 | — | — |
| 2023-03-23 | $17.20 | $17.39 | 44,200 | — | — |
| 2023-03-22 | $17.24 | $17.43 | 35,500 | — | — |
| 2023-03-21 | $17.54 | $17.74 | 47,700 | — | — |
| 2023-03-20 | $17.24 | $17.43 | 37,400 | — | — |
| 2023-03-17 | $17.24 | $17.43 | 94,100 | — | — |
| 2023-03-16 | $17.33 | $17.53 | 42,700 | — | — |
| 2023-03-15 | $17.72 | $17.92 | 75,700 | — | — |
| 2023-03-14 | $18.07 | $18.27 | 42,900 | — | — |
| 2023-03-13 | $17.81 | $18.01 | 47,500 | — | — |
| 2023-03-10 | $18.40 | $18.61 | 37,800 | — | — |
| 2023-03-09 | $18.96 | $19.17 | 35,700 | — | — |
| 2023-03-08 | $18.98 | $19.19 | 65,300 | — | — |
| 2023-03-07 | $19.35 | $19.57 | 60,400 | — | — |
| 2023-03-06 | $19.35 | $19.57 | 33,800 | — | — |
| 2023-03-03 | $20.14 | $20.37 | 18,600 | — | — |
| 2023-03-02 | $19.71 | $19.93 | 13,200 | — | — |
| 2023-03-01 | $19.67 | $19.89 | 17,400 | — | — |
| 2023-02-28 | $19.40 | $19.62 | 48,700 | — | — |
| 2023-02-27 | $19.26 | $19.48 | 19,200 | — | — |
| 2023-02-24 | $19.12 | $19.27 | 28,800 | — | — |
| 2023-02-23 | $19.65 | $19.81 | 23,700 | — | — |
| 2023-02-22 | $19.79 | $19.95 | 35,100 | — | — |
| 2023-02-21 | $19.96 | $20.12 | 30,200 | — | — |
| 2023-02-17 | $21.01 | $21.18 | 37,300 | — | — |
| 2023-02-16 | $20.91 | $21.08 | 27,000 | — | — |
| 2023-02-15 | $21.14 | $21.31 | 21,900 | — | — |
| 2023-02-14 | $20.79 | $20.95 | 34,900 | — | — |
| 2023-02-13 | $20.87 | $21.04 | 26,100 | — | — |
| 2023-02-10 | $21.08 | $21.25 | 26,800 | — | — |
| 2023-02-09 | $20.89 | $21.06 | 39,700 | — | — |
| 2023-02-08 | $21.59 | $21.76 | 26,700 | — | — |
| 2023-02-07 | $22.12 | $22.30 | 64,400 | — | — |
| 2023-02-06 | $22.15 | $22.33 | 36,600 | — | — |
| 2023-02-03 | $23.11 | $23.29 | 21,500 | — | — |
| 2023-02-02 | $23.59 | $23.78 | 33,200 | — | — |
| 2023-02-01 | $23.38 | $23.57 | 23,600 | — | — |
| 2023-01-31 | $22.65 | $22.83 | 29,300 | — | — |
| 2023-01-30 | $22.21 | $22.39 | 27,200 | — | — |
| 2023-01-27 | $22.65 | $22.83 | 16,400 | — | — |
| 2023-01-26 | $22.78 | $22.96 | 28,400 | — | — |
| 2023-01-25 | $22.16 | $22.34 | 17,500 | — | — |
| 2023-01-24 | $22.43 | $22.61 | 20,600 | — | — |
| 2023-01-23 | $21.71 | $21.88 | 25,400 | — | — |
| 2023-01-20 | $21.09 | $21.26 | 27,700 | — | — |
| 2023-01-19 | $20.28 | $20.44 | 23,100 | — | — |
| 2023-01-18 | $20.47 | $20.63 | 36,500 | — | — |
| 2023-01-17 | $20.78 | $20.94 | 28,300 | — | — |
| 2023-01-13 | $20.20 | $20.36 | 23,100 | — | — |
| 2023-01-12 | $20.38 | $20.54 | 23,600 | — | — |
| 2023-01-11 | $20.54 | $20.70 | 17,800 | — | — |
| 2023-01-10 | $20.10 | $20.26 | 22,200 | — | — |
| 2023-01-09 | $19.69 | $19.85 | 24,300 | — | — |
| 2023-01-06 | $19.33 | $19.48 | 52,100 | — | — |
| 2023-01-05 | $19.45 | $19.60 | 26,000 | — | — |
| 2023-01-04 | $19.73 | $19.89 | 37,200 | — | — |
| 2023-01-03 | $18.74 | $18.89 | 95,100 | — | — |