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
- 2018-04-23 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 | $24.65 | $27.67 | 40,000 | — | — |
| 2023-12-28 | $25.06 | $28.13 | 67,400 | — | — |
| 2023-12-27 | $25.34 | $28.45 | 47,900 | — | — |
| 2023-12-26 | $25.23 | $28.32 | 58,700 | — | — |
| 2023-12-22 | $24.66 | $27.68 | 50,300 | — | — |
| 2023-12-21 | $24.20 | $27.17 | 51,000 | — | — |
| 2023-12-20 | $23.91 | $26.84 | 79,000 | — | — |
| 2023-12-19 | $24.40 | $27.39 | 72,600 | — | — |
| 2023-12-18 | $23.72 | $26.63 | 55,800 | — | — |
| 2023-12-15 | $23.67 | $26.57 | 172,200 | — | — |
| 2023-12-14 | $23.55 | $26.44 | 89,300 | — | — |
| 2023-12-13 | $22.97 | $25.79 | 126,000 | — | — |
| 2023-12-12 | $21.94 | $24.63 | 25,500 | — | — |
| 2023-12-11 | $21.96 | $24.65 | 36,500 | — | — |
| 2023-12-08 | $21.86 | $24.54 | 44,300 | — | — |
| 2023-12-07 | $21.86 | $24.54 | 32,100 | — | — |
| 2023-12-06 | $21.40 | $24.02 | 34,200 | — | — |
| 2023-12-05 | $21.93 | $24.62 | 61,100 | — | — |
| 2023-12-04 | $21.93 | $24.62 | 82,600 | — | — |
| 2023-12-01 | $21.04 | $23.62 | 60,400 | — | — |
| 2023-11-30 | $20.23 | $22.71 | 90,200 | — | — |
| 2023-11-29 | $20.26 | $22.74 | 34,400 | — | — |
| 2023-11-28 | $19.81 | $22.24 | 32,900 | — | — |
| 2023-11-27 | $20.15 | $22.62 | 30,100 | — | — |
| 2023-11-24 | $20.52 | $23.04 | 17,200 | — | — |
| 2023-11-22 | $20.30 | $22.79 | 24,100 | — | — |
| 2023-11-21 | $20.48 | $22.99 | 49,200 | — | — |
| 2023-11-20 | $20.80 | $23.35 | 51,600 | — | — |
| 2023-11-17 | $21.05 | $23.63 | 81,000 | — | — |
| 2023-11-16 | $21.25 | $23.86 | 111,600 | — | — |
| 2023-11-15 | $21.48 | $24.11 | 58,500 | — | — |
| 2023-11-14 | $21.57 | $24.21 | 105,300 | — | — |
| 2023-11-13 | $20.36 | $22.70 | 18,800 | — | — |
| 2023-11-10 | $20.42 | $22.77 | 32,900 | — | — |
| 2023-11-09 | $20.20 | $22.52 | 33,800 | — | — |
| 2023-11-08 | $20.33 | $22.67 | 41,200 | — | — |
| 2023-11-07 | $20.56 | $22.92 | 29,300 | — | — |
| 2023-11-06 | $20.73 | $23.11 | 40,500 | — | — |
| 2023-11-03 | $20.89 | $23.29 | 73,000 | — | — |
| 2023-11-02 | $20.20 | $22.52 | 76,900 | — | — |
| 2023-11-01 | $19.62 | $21.87 | 42,400 | — | — |
| 2023-10-31 | $19.54 | $21.79 | 40,500 | — | — |
| 2023-10-30 | $19.51 | $21.75 | 75,700 | — | — |
| 2023-10-27 | $19.11 | $21.31 | 120,000 | — | — |
| 2023-10-26 | $18.57 | $20.70 | 56,400 | — | — |
| 2023-10-25 | $18.42 | $20.54 | 69,200 | — | — |
| 2023-10-24 | $18.25 | $20.35 | 45,700 | — | — |
| 2023-10-23 | $18.21 | $20.30 | 49,700 | — | — |
| 2023-10-20 | $18.10 | $20.18 | 63,300 | — | — |
| 2023-10-19 | $18.56 | $20.69 | 32,800 | — | — |
| 2023-10-18 | $18.62 | $20.76 | 40,900 | — | — |
| 2023-10-17 | $19.07 | $21.26 | 68,800 | — | — |
| 2023-10-16 | $18.76 | $20.92 | 42,900 | — | — |
| 2023-10-13 | $18.46 | $20.58 | 71,600 | — | — |
| 2023-10-12 | $18.79 | $20.95 | 34,200 | — | — |
| 2023-10-11 | $18.79 | $20.95 | 43,400 | — | — |
| 2023-10-10 | $18.86 | $21.03 | 70,800 | — | — |
| 2023-10-09 | $18.72 | $20.87 | 33,600 | — | — |
| 2023-10-06 | $18.66 | $20.80 | 46,000 | — | — |
| 2023-10-05 | $18.95 | $21.13 | 58,800 | — | — |
| 2023-10-04 | $18.86 | $21.03 | 45,700 | — | — |
| 2023-10-03 | $18.59 | $20.73 | 38,200 | — | — |
| 2023-10-02 | $18.71 | $20.86 | 49,500 | — | — |
| 2023-09-29 | $18.76 | $20.92 | 55,500 | — | — |
| 2023-09-28 | $18.89 | $21.06 | 46,300 | — | — |
| 2023-09-27 | $18.64 | $20.78 | 39,100 | — | — |
| 2023-09-26 | $18.45 | $20.57 | 37,900 | — | — |
| 2023-09-25 | $18.56 | $20.69 | 37,200 | — | — |
| 2023-09-22 | $18.22 | $20.31 | 37,000 | — | — |
| 2023-09-21 | $18.11 | $20.19 | 31,300 | — | — |
| 2023-09-20 | $18.39 | $20.50 | 33,500 | — | — |
| 2023-09-19 | $18.51 | $20.64 | 42,300 | — | — |
| 2023-09-18 | $18.74 | $20.89 | 38,900 | — | — |
| 2023-09-15 | $19.11 | $21.31 | 317,500 | — | — |
| 2023-09-14 | $19.50 | $21.74 | 37,000 | — | — |
| 2023-09-13 | $19.14 | $21.34 | 59,000 | — | — |
| 2023-09-12 | $19.17 | $21.37 | 65,800 | — | — |
| 2023-09-11 | $19.41 | $21.64 | 67,700 | — | — |
| 2023-09-08 | $19.83 | $22.11 | 28,800 | — | — |
| 2023-09-07 | $19.67 | $21.93 | 77,500 | — | — |
| 2023-09-06 | $19.85 | $22.13 | 34,800 | — | — |
| 2023-09-05 | $20.29 | $22.62 | 59,900 | — | — |
| 2023-09-01 | $20.81 | $23.20 | 87,800 | — | — |
| 2023-08-31 | $20.45 | $22.80 | 72,000 | — | — |
| 2023-08-30 | $20.14 | $22.45 | 44,000 | — | — |
| 2023-08-29 | $20.15 | $22.47 | 31,500 | — | — |
| 2023-08-28 | $20.21 | $22.53 | 37,400 | — | — |
| 2023-08-25 | $20.15 | $22.47 | 59,900 | — | — |
| 2023-08-24 | $20.22 | $22.54 | 53,200 | — | — |
| 2023-08-23 | $19.98 | $22.28 | 58,000 | — | — |
| 2023-08-22 | $19.75 | $22.02 | 67,400 | — | — |
| 2023-08-21 | $19.90 | $22.19 | 61,400 | — | — |
| 2023-08-18 | $19.91 | $22.20 | 137,500 | — | — |
| 2023-08-17 | $20.11 | $22.42 | 41,700 | — | — |
| 2023-08-16 | $20.21 | $22.53 | 74,800 | — | — |
| 2023-08-15 | $20.75 | $23.13 | 86,900 | — | — |
| 2023-08-14 | $20.88 | $23.28 | 69,700 | — | — |
| 2023-08-11 | $21.05 | $23.33 | 126,800 | — | — |
| 2023-08-10 | $21.29 | $23.60 | 128,200 | — | — |
| 2023-08-09 | $20.87 | $23.14 | 128,200 | — | — |
| 2023-08-08 | $20.63 | $22.87 | 126,300 | — | — |
| 2023-08-07 | $21.05 | $23.33 | 62,200 | — | — |
| 2023-08-04 | $20.60 | $22.84 | 65,400 | — | — |
| 2023-08-03 | $20.77 | $23.02 | 68,100 | — | — |
| 2023-08-02 | $20.58 | $22.81 | 65,300 | — | — |
| 2023-08-01 | $21.22 | $23.52 | 200,000 | — | — |
| 2023-07-31 | $20.45 | $22.67 | 115,500 | — | — |
| 2023-07-28 | $20.95 | $23.22 | 302,900 | — | — |
| 2023-07-27 | $17.01 | $18.86 | 57,700 | — | — |
| 2023-07-26 | $16.87 | $18.70 | 64,400 | — | — |
| 2023-07-25 | $16.30 | $18.07 | 66,700 | — | — |
| 2023-07-24 | $16.33 | $18.10 | 51,600 | — | — |
| 2023-07-21 | $16.02 | $17.76 | 45,500 | — | — |
| 2023-07-20 | $16.27 | $18.04 | 83,000 | — | — |
| 2023-07-19 | $16.28 | $18.05 | 61,400 | — | — |
| 2023-07-18 | $15.97 | $17.70 | 70,500 | — | — |
| 2023-07-17 | $15.27 | $16.93 | 60,900 | — | — |
| 2023-07-14 | $15.04 | $16.67 | 72,600 | — | — |
| 2023-07-13 | $15.38 | $17.05 | 38,600 | — | — |
| 2023-07-12 | $15.43 | $17.10 | 62,100 | — | — |
| 2023-07-11 | $15.10 | $16.74 | 60,700 | — | — |
| 2023-07-10 | $14.78 | $16.38 | 35,400 | — | — |
| 2023-07-07 | $14.82 | $16.43 | 95,200 | — | — |
| 2023-07-06 | $14.53 | $16.11 | 69,500 | — | — |
| 2023-07-05 | $14.90 | $16.52 | 42,100 | — | — |
| 2023-07-03 | $15.30 | $16.96 | 32,300 | — | — |
| 2023-06-30 | $15.07 | $16.71 | 35,100 | — | — |
| 2023-06-29 | $15.39 | $17.06 | 36,300 | — | — |
| 2023-06-28 | $15.35 | $17.02 | 36,700 | — | — |
| 2023-06-27 | $15.32 | $16.98 | 56,200 | — | — |
| 2023-06-26 | $15.40 | $17.07 | 72,100 | — | — |
| 2023-06-23 | $15.73 | $17.44 | 300,400 | — | — |
| 2023-06-22 | $15.65 | $17.35 | 48,100 | — | — |
| 2023-06-21 | $16.06 | $17.80 | 44,200 | — | — |
| 2023-06-20 | $16.24 | $18.00 | 81,700 | — | — |
| 2023-06-16 | $17.15 | $19.01 | 344,900 | — | — |
| 2023-06-15 | $16.29 | $18.06 | 47,700 | — | — |
| 2023-06-14 | $16.10 | $17.85 | 53,900 | — | — |
| 2023-06-13 | $16.44 | $18.22 | 65,000 | — | — |
| 2023-06-12 | $15.70 | $17.40 | 36,100 | — | — |
| 2023-06-09 | $15.87 | $17.59 | 32,400 | — | — |
| 2023-06-08 | $16.09 | $17.84 | 53,400 | — | — |
| 2023-06-07 | $16.48 | $18.27 | 79,900 | — | — |
| 2023-06-06 | $15.75 | $17.46 | 66,400 | — | — |
| 2023-06-05 | $14.83 | $16.44 | 83,800 | — | — |
| 2023-06-02 | $15.69 | $17.39 | 64,800 | — | — |
| 2023-06-01 | $14.68 | $16.27 | 40,000 | — | — |
| 2023-05-31 | $14.57 | $16.15 | 102,300 | — | — |
| 2023-05-30 | $14.70 | $16.30 | 40,400 | — | — |
| 2023-05-26 | $14.84 | $16.45 | 27,600 | — | — |
| 2023-05-25 | $14.79 | $16.40 | 60,100 | — | — |
| 2023-05-24 | $15.14 | $16.78 | 78,100 | — | — |
| 2023-05-23 | $15.33 | $16.99 | 70,300 | — | — |
| 2023-05-22 | $15.13 | $16.77 | 53,600 | — | — |
| 2023-05-19 | $14.75 | $16.35 | 67,300 | — | — |
| 2023-05-18 | $14.96 | $16.58 | 85,400 | — | — |
| 2023-05-17 | $14.59 | $16.17 | 143,200 | — | — |
| 2023-05-16 | $13.97 | $15.49 | 59,300 | — | — |
| 2023-05-15 | $14.30 | $15.85 | 58,100 | — | — |
| 2023-05-12 | $13.89 | $15.40 | 46,100 | — | — |
| 2023-05-11 | $14.01 | $15.40 | 124,300 | — | — |
| 2023-05-10 | $13.98 | $15.36 | 46,500 | — | — |
| 2023-05-09 | $14.14 | $15.54 | 66,900 | — | — |
| 2023-05-08 | $14.49 | $15.93 | 70,100 | — | — |
| 2023-05-05 | $14.11 | $15.51 | 84,900 | — | — |
| 2023-05-04 | $13.66 | $15.01 | 123,900 | — | — |
| 2023-05-03 | $14.04 | $15.43 | 132,000 | — | — |
| 2023-05-02 | $14.25 | $15.66 | 83,700 | — | — |
| 2023-05-01 | $15.13 | $16.63 | 59,300 | — | — |
| 2023-04-28 | $15.42 | $16.95 | 69,800 | — | — |
| 2023-04-27 | $15.78 | $17.34 | 50,200 | — | — |
| 2023-04-26 | $15.30 | $16.82 | 70,800 | — | — |
| 2023-04-25 | $15.36 | $16.88 | 44,400 | — | — |
| 2023-04-24 | $15.78 | $17.34 | 41,200 | — | — |
| 2023-04-21 | $15.93 | $17.51 | 86,500 | — | — |
| 2023-04-20 | $15.93 | $17.51 | 41,900 | — | — |
| 2023-04-19 | $16.14 | $17.74 | 46,300 | — | — |
| 2023-04-18 | $15.72 | $17.28 | 45,400 | — | — |
| 2023-04-17 | $16.19 | $17.79 | 35,000 | — | — |
| 2023-04-14 | $16.03 | $17.62 | 65,900 | — | — |
| 2023-04-13 | $16.36 | $17.98 | 41,000 | — | — |
| 2023-04-12 | $16.25 | $17.86 | 53,600 | — | — |
| 2023-04-11 | $16.51 | $18.15 | 59,200 | — | — |
| 2023-04-10 | $16.70 | $18.35 | 75,500 | — | — |
| 2023-04-06 | $16.40 | $18.02 | 52,500 | — | — |
| 2023-04-05 | $16.12 | $17.72 | 51,600 | — | — |
| 2023-04-04 | $16.46 | $18.09 | 56,500 | — | — |
| 2023-04-03 | $17.02 | $18.71 | 84,600 | — | — |
| 2023-03-31 | $17.13 | $18.83 | 193,000 | — | — |
| 2023-03-30 | $16.83 | $18.50 | 49,400 | — | — |
| 2023-03-29 | $17.18 | $18.88 | 72,300 | — | — |
| 2023-03-28 | $17.27 | $18.98 | 72,500 | — | — |
| 2023-03-27 | $17.35 | $19.07 | 76,800 | — | — |
| 2023-03-24 | $16.91 | $18.58 | 117,500 | — | — |
| 2023-03-23 | $16.70 | $18.35 | 83,600 | — | — |
| 2023-03-22 | $17.12 | $18.82 | 116,600 | — | — |
| 2023-03-21 | $17.77 | $19.53 | 119,700 | — | — |
| 2023-03-20 | $16.98 | $18.66 | 72,300 | — | — |
| 2023-03-17 | $17.08 | $18.77 | 195,400 | — | — |
| 2023-03-16 | $18.10 | $19.89 | 112,500 | — | — |
| 2023-03-15 | $17.60 | $19.34 | 127,000 | — | — |
| 2023-03-14 | $17.60 | $19.34 | 291,900 | — | — |
| 2023-03-13 | $16.75 | $18.41 | 239,400 | — | — |
| 2023-03-10 | $17.99 | $19.77 | 141,500 | — | — |
| 2023-03-09 | $18.45 | $20.28 | 111,900 | — | — |
| 2023-03-08 | $19.85 | $21.82 | 69,600 | — | — |
| 2023-03-07 | $19.95 | $21.93 | 91,800 | — | — |
| 2023-03-06 | $20.61 | $22.65 | 138,800 | — | — |
| 2023-03-03 | $20.47 | $22.50 | 99,800 | — | — |
| 2023-03-02 | $20.07 | $22.06 | 84,100 | — | — |
| 2023-03-01 | $20.23 | $22.23 | 86,400 | — | — |
| 2023-02-28 | $20.84 | $22.90 | 129,200 | — | — |
| 2023-02-27 | $20.76 | $22.82 | 129,100 | — | — |
| 2023-02-24 | $20.47 | $22.50 | 277,800 | — | — |
| 2023-02-23 | $20.67 | $22.72 | 153,300 | — | — |
| 2023-02-22 | $20.42 | $22.44 | 167,300 | — | — |
| 2023-02-21 | $20.59 | $22.63 | 196,900 | — | — |
| 2023-02-17 | $20.10 | $22.09 | 298,100 | — | — |
| 2023-02-16 | $20.00 | $21.98 | 134,100 | — | — |
| 2023-02-15 | $20.51 | $22.54 | 194,800 | — | — |
| 2023-02-14 | $20.25 | $22.26 | 100,900 | — | — |
| 2023-02-13 | $20.68 | $22.60 | 93,500 | — | — |
| 2023-02-10 | $20.72 | $22.64 | 33,400 | — | — |
| 2023-02-09 | $20.75 | $22.67 | 36,200 | — | — |
| 2023-02-08 | $21.04 | $22.99 | 68,800 | — | — |
| 2023-02-07 | $21.30 | $23.27 | 96,100 | — | — |
| 2023-02-06 | $21.23 | $23.20 | 41,800 | — | — |
| 2023-02-03 | $21.30 | $23.27 | 66,700 | — | — |
| 2023-02-02 | $21.19 | $23.15 | 81,400 | — | — |
| 2023-02-01 | $21.00 | $22.95 | 129,500 | — | — |
| 2023-01-31 | $20.74 | $22.66 | 73,000 | — | — |
| 2023-01-30 | $20.28 | $22.16 | 45,200 | — | — |
| 2023-01-27 | $20.50 | $22.40 | 55,200 | — | — |
| 2023-01-26 | $20.83 | $22.76 | 99,200 | — | — |
| 2023-01-25 | $20.92 | $22.86 | 55,800 | — | — |
| 2023-01-24 | $21.06 | $23.01 | 37,000 | — | — |
| 2023-01-23 | $21.25 | $23.22 | 88,900 | — | — |
| 2023-01-20 | $21.10 | $23.06 | 115,700 | — | — |
| 2023-01-19 | $20.98 | $22.92 | 76,400 | — | — |
| 2023-01-18 | $20.95 | $22.89 | 165,200 | — | — |
| 2023-01-17 | $21.63 | $23.63 | 37,800 | — | — |
| 2023-01-13 | $21.80 | $23.82 | 48,900 | — | — |
| 2023-01-12 | $21.79 | $23.81 | 41,900 | — | — |
| 2023-01-11 | $21.50 | $23.49 | 44,500 | — | — |
| 2023-01-10 | $21.45 | $23.44 | 47,300 | — | — |
| 2023-01-09 | $20.98 | $22.92 | 42,400 | — | — |
| 2023-01-06 | $21.25 | $23.22 | 71,600 | — | — |
| 2023-01-05 | $20.96 | $22.90 | 75,800 | — | — |
| 2023-01-04 | $21.83 | $23.85 | 51,100 | — | — |
| 2023-01-03 | $21.94 | $23.97 | 71,800 | — | — |