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
- 2017-10-12 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 | $24.16 | $24.16 | 539,600 | — | — |
| 2023-12-28 | $24.49 | $24.49 | 501,600 | — | — |
| 2023-12-27 | $24.44 | $24.44 | 490,200 | — | — |
| 2023-12-26 | $24.33 | $24.33 | 445,600 | — | — |
| 2023-12-22 | $24.22 | $24.22 | 638,900 | — | — |
| 2023-12-21 | $24.21 | $24.21 | 835,000 | — | — |
| 2023-12-20 | $23.87 | $23.87 | 761,600 | — | — |
| 2023-12-19 | $24.38 | $24.38 | 862,900 | — | — |
| 2023-12-18 | $23.94 | $23.94 | 980,600 | — | — |
| 2023-12-15 | $23.69 | $23.69 | 4,631,300 | — | — |
| 2023-12-14 | $23.54 | $23.54 | 1,318,300 | — | — |
| 2023-12-13 | $22.77 | $22.77 | 1,618,500 | — | — |
| 2023-12-12 | $22.04 | $22.04 | 786,300 | — | — |
| 2023-12-11 | $22.03 | $22.03 | 875,400 | — | — |
| 2023-12-08 | $21.59 | $21.59 | 629,300 | — | — |
| 2023-12-07 | $21.34 | $21.34 | 803,300 | — | — |
| 2023-12-06 | $21.25 | $21.25 | 822,800 | — | — |
| 2023-12-05 | $21.30 | $21.30 | 776,400 | — | — |
| 2023-12-04 | $21.84 | $21.84 | 952,400 | — | — |
| 2023-12-01 | $21.68 | $21.68 | 1,184,900 | — | — |
| 2023-11-30 | $21.62 | $21.62 | 1,103,600 | — | — |
| 2023-11-29 | $21.93 | $21.93 | 1,306,500 | — | — |
| 2023-11-28 | $21.61 | $21.61 | 966,000 | — | — |
| 2023-11-27 | $21.44 | $21.44 | 838,000 | — | — |
| 2023-11-24 | $21.32 | $21.32 | 305,100 | — | — |
| 2023-11-22 | $21.15 | $21.15 | 679,800 | — | — |
| 2023-11-21 | $20.96 | $20.96 | 1,301,000 | — | — |
| 2023-11-20 | $20.96 | $20.96 | 884,500 | — | — |
| 2023-11-17 | $20.63 | $20.63 | 1,338,200 | — | — |
| 2023-11-16 | $20.10 | $20.10 | 2,668,400 | — | — |
| 2023-11-15 | $20.64 | $20.64 | 1,109,500 | — | — |
| 2023-11-14 | $20.32 | $20.32 | 1,437,800 | — | — |
| 2023-11-13 | $19.07 | $19.07 | 1,106,300 | — | — |
| 2023-11-10 | $19.09 | $19.09 | 1,143,600 | — | — |
| 2023-11-09 | $18.74 | $18.74 | 1,247,100 | — | — |
| 2023-11-08 | $19.16 | $19.16 | 1,916,800 | — | — |
| 2023-11-07 | $18.36 | $18.36 | 662,300 | — | — |
| 2023-11-06 | $18.50 | $18.50 | 675,400 | — | — |
| 2023-11-03 | $18.67 | $18.67 | 870,000 | — | — |
| 2023-11-02 | $17.80 | $17.80 | 778,200 | — | — |
| 2023-11-01 | $17.07 | $17.07 | 907,200 | — | — |
| 2023-10-31 | $17.23 | $17.23 | 634,000 | — | — |
| 2023-10-30 | $17.07 | $17.07 | 773,700 | — | — |
| 2023-10-27 | $17.00 | $17.00 | 589,100 | — | — |
| 2023-10-26 | $17.21 | $17.21 | 555,400 | — | — |
| 2023-10-25 | $17.40 | $17.40 | 1,091,500 | — | — |
| 2023-10-24 | $18.13 | $18.13 | 805,200 | — | — |
| 2023-10-23 | $17.87 | $17.87 | 958,900 | — | — |
| 2023-10-20 | $17.84 | $17.84 | 988,500 | — | — |
| 2023-10-19 | $17.93 | $17.93 | 1,136,200 | — | — |
| 2023-10-18 | $17.87 | $17.87 | 1,036,400 | — | — |
| 2023-10-17 | $17.88 | $17.88 | 782,000 | — | — |
| 2023-10-16 | $17.94 | $17.94 | 1,063,700 | — | — |
| 2023-10-13 | $17.37 | $17.37 | 1,160,000 | — | — |
| 2023-10-12 | $17.65 | $17.65 | 931,300 | — | — |
| 2023-10-11 | $17.79 | $17.79 | 779,000 | — | — |
| 2023-10-10 | $17.77 | $17.77 | 677,600 | — | — |
| 2023-10-09 | $17.45 | $17.45 | 433,100 | — | — |
| 2023-10-06 | $17.34 | $17.34 | 562,600 | — | — |
| 2023-10-05 | $17.13 | $17.13 | 542,100 | — | — |
| 2023-10-04 | $17.29 | $17.29 | 553,800 | — | — |
| 2023-10-03 | $17.01 | $17.01 | 968,500 | — | — |
| 2023-10-02 | $17.35 | $17.35 | 673,400 | — | — |
| 2023-09-29 | $17.52 | $17.52 | 752,600 | — | — |
| 2023-09-28 | $17.73 | $17.73 | 722,300 | — | — |
| 2023-09-27 | $17.49 | $17.49 | 498,600 | — | — |
| 2023-09-26 | $17.25 | $17.25 | 582,800 | — | — |
| 2023-09-25 | $17.46 | $17.46 | 500,800 | — | — |
| 2023-09-22 | $17.53 | $17.53 | 493,800 | — | — |
| 2023-09-21 | $17.55 | $17.55 | 1,124,000 | — | — |
| 2023-09-20 | $17.54 | $17.54 | 712,700 | — | — |
| 2023-09-19 | $17.88 | $17.88 | 693,500 | — | — |
| 2023-09-18 | $17.86 | $17.86 | 1,508,100 | — | — |
| 2023-09-15 | $17.64 | $17.64 | 3,402,000 | — | — |
| 2023-09-14 | $18.29 | $18.29 | 1,306,700 | — | — |
| 2023-09-13 | $17.87 | $17.87 | 937,900 | — | — |
| 2023-09-12 | $18.16 | $18.16 | 876,800 | — | — |
| 2023-09-11 | $18.63 | $18.63 | 972,000 | — | — |
| 2023-09-08 | $18.36 | $18.36 | 1,610,400 | — | — |
| 2023-09-07 | $18.33 | $18.33 | 837,100 | — | — |
| 2023-09-06 | $18.54 | $18.54 | 966,800 | — | — |
| 2023-09-05 | $18.62 | $18.62 | 977,800 | — | — |
| 2023-09-01 | $18.47 | $18.47 | 961,100 | — | — |
| 2023-08-31 | $18.11 | $18.11 | 1,579,400 | — | — |
| 2023-08-30 | $18.33 | $18.33 | 614,300 | — | — |
| 2023-08-29 | $18.13 | $18.13 | 819,100 | — | — |
| 2023-08-28 | $17.93 | $17.93 | 616,200 | — | — |
| 2023-08-25 | $17.91 | $17.91 | 863,600 | — | — |
| 2023-08-24 | $17.74 | $17.74 | 1,206,200 | — | — |
| 2023-08-23 | $18.33 | $18.33 | 976,500 | — | — |
| 2023-08-22 | $17.98 | $17.98 | 972,900 | — | — |
| 2023-08-21 | $18.04 | $18.04 | 846,000 | — | — |
| 2023-08-18 | $18.08 | $18.08 | 890,700 | — | — |
| 2023-08-17 | $17.94 | $17.94 | 862,500 | — | — |
| 2023-08-16 | $17.88 | $17.88 | 976,000 | — | — |
| 2023-08-15 | $17.99 | $17.99 | 795,800 | — | — |
| 2023-08-14 | $18.09 | $18.09 | 1,129,600 | — | — |
| 2023-08-11 | $18.41 | $18.41 | 2,328,800 | — | — |
| 2023-08-10 | $18.07 | $18.07 | 3,020,500 | — | — |
| 2023-08-09 | $19.24 | $19.24 | 1,556,300 | — | — |
| 2023-08-08 | $19.49 | $19.49 | 1,854,700 | — | — |
| 2023-08-07 | $18.78 | $18.78 | 2,049,300 | — | — |
| 2023-08-04 | $18.09 | $18.09 | 3,000,200 | — | — |
| 2023-08-03 | $21.49 | $21.49 | 1,512,600 | — | — |
| 2023-08-02 | $22.36 | $22.36 | 1,236,100 | — | — |
| 2023-08-01 | $22.28 | $22.28 | 1,221,100 | — | — |
| 2023-07-31 | $22.66 | $22.66 | 1,061,900 | — | — |
| 2023-07-28 | $22.20 | $22.20 | 1,028,900 | — | — |
| 2023-07-27 | $21.80 | $21.80 | 1,147,500 | — | — |
| 2023-07-26 | $22.45 | $22.45 | 919,000 | — | — |
| 2023-07-25 | $22.66 | $22.66 | 659,400 | — | — |
| 2023-07-24 | $22.71 | $22.71 | 1,257,100 | — | — |
| 2023-07-21 | $22.72 | $22.72 | 1,312,200 | — | — |
| 2023-07-20 | $23.19 | $23.19 | 1,153,600 | — | — |
| 2023-07-19 | $23.58 | $23.58 | 1,330,300 | — | — |
| 2023-07-18 | $23.71 | $23.71 | 623,600 | — | — |
| 2023-07-17 | $23.74 | $23.74 | 654,000 | — | — |
| 2023-07-14 | $23.37 | $23.37 | 1,766,600 | — | — |
| 2023-07-13 | $23.57 | $23.57 | 888,100 | — | — |
| 2023-07-12 | $23.66 | $23.66 | 976,000 | — | — |
| 2023-07-11 | $22.83 | $22.83 | 1,653,800 | — | — |
| 2023-07-10 | $22.51 | $22.51 | 1,896,200 | — | — |
| 2023-07-07 | $22.06 | $22.06 | 939,100 | — | — |
| 2023-07-06 | $21.67 | $21.67 | 795,600 | — | — |
| 2023-07-05 | $21.81 | $21.81 | 1,100,300 | — | — |
| 2023-07-03 | $22.67 | $22.67 | 697,600 | — | — |
| 2023-06-30 | $22.63 | $22.63 | 967,100 | — | — |
| 2023-06-29 | $22.77 | $22.77 | 1,285,400 | — | — |
| 2023-06-28 | $22.76 | $22.76 | 1,958,800 | — | — |
| 2023-06-27 | $22.24 | $22.24 | 1,369,000 | — | — |
| 2023-06-26 | $20.62 | $20.62 | 1,057,600 | — | — |
| 2023-06-23 | $20.61 | $20.61 | 2,162,300 | — | — |
| 2023-06-22 | $21.22 | $21.22 | 2,245,300 | — | — |
| 2023-06-21 | $21.41 | $21.41 | 1,857,700 | — | — |
| 2023-06-20 | $22.08 | $22.08 | 2,152,200 | — | — |
| 2023-06-16 | $21.97 | $21.97 | 20,623,500 | — | — |
| 2023-06-15 | $21.78 | $21.78 | 2,369,100 | — | — |
| 2023-06-14 | $22.26 | $22.26 | 2,103,000 | — | — |
| 2023-06-13 | $22.51 | $22.51 | 1,780,200 | — | — |
| 2023-06-12 | $21.65 | $21.65 | 2,017,600 | — | — |
| 2023-06-09 | $20.96 | $20.96 | 1,187,400 | — | — |
| 2023-06-08 | $20.60 | $20.60 | 1,394,000 | — | — |
| 2023-06-07 | $20.30 | $20.30 | 1,350,000 | — | — |
| 2023-06-06 | $20.00 | $20.00 | 1,521,900 | — | — |
| 2023-06-05 | $20.38 | $20.38 | 2,540,400 | — | — |
| 2023-06-02 | $19.50 | $19.50 | 1,165,800 | — | — |
| 2023-06-01 | $19.12 | $19.12 | 920,800 | — | — |
| 2023-05-31 | $18.79 | $18.79 | 1,277,900 | — | — |
| 2023-05-30 | $19.05 | $19.05 | 827,800 | — | — |
| 2023-05-26 | $18.98 | $18.98 | 785,000 | — | — |
| 2023-05-25 | $18.74 | $18.74 | 756,600 | — | — |
| 2023-05-24 | $18.74 | $18.74 | 804,400 | — | — |
| 2023-05-23 | $18.68 | $18.68 | 823,300 | — | — |
| 2023-05-22 | $18.98 | $18.98 | 1,122,000 | — | — |
| 2023-05-19 | $19.02 | $19.02 | 1,234,000 | — | — |
| 2023-05-18 | $19.36 | $19.36 | 1,304,000 | — | — |
| 2023-05-17 | $19.40 | $19.40 | 1,248,100 | — | — |
| 2023-05-16 | $19.23 | $19.23 | 1,087,500 | — | — |
| 2023-05-15 | $19.35 | $19.35 | 1,303,800 | — | — |
| 2023-05-12 | $19.06 | $19.06 | 1,504,800 | — | — |
| 2023-05-11 | $19.48 | $19.48 | 2,933,600 | — | — |
| 2023-05-10 | $18.81 | $18.81 | 4,561,800 | — | — |
| 2023-05-09 | $16.37 | $16.37 | 1,172,600 | — | — |
| 2023-05-08 | $16.25 | $16.25 | 1,577,500 | — | — |
| 2023-05-05 | $16.16 | $16.16 | 907,300 | — | — |
| 2023-05-04 | $15.50 | $15.50 | 975,800 | — | — |
| 2023-05-03 | $15.86 | $15.86 | 962,600 | — | — |
| 2023-05-02 | $16.01 | $16.01 | 955,800 | — | — |
| 2023-05-01 | $16.38 | $16.38 | 787,800 | — | — |
| 2023-04-28 | $16.44 | $16.44 | 793,700 | — | — |
| 2023-04-27 | $16.35 | $16.35 | 917,800 | — | — |
| 2023-04-26 | $16.27 | $16.27 | 756,600 | — | — |
| 2023-04-25 | $16.30 | $16.30 | 1,309,100 | — | — |
| 2023-04-24 | $16.85 | $16.85 | 570,100 | — | — |
| 2023-04-21 | $16.99 | $16.99 | 537,000 | — | — |
| 2023-04-20 | $17.19 | $17.19 | 518,400 | — | — |
| 2023-04-19 | $17.34 | $17.34 | 769,200 | — | — |
| 2023-04-18 | $17.40 | $17.40 | 689,300 | — | — |
| 2023-04-17 | $17.25 | $17.25 | 818,600 | — | — |
| 2023-04-14 | $17.17 | $17.17 | 2,010,000 | — | — |
| 2023-04-13 | $18.09 | $18.09 | 630,000 | — | — |
| 2023-04-12 | $17.70 | $17.70 | 608,100 | — | — |
| 2023-04-11 | $17.60 | $17.60 | 992,900 | — | — |
| 2023-04-10 | $17.41 | $17.41 | 2,271,100 | — | — |
| 2023-04-06 | $17.23 | $17.23 | 955,200 | — | — |
| 2023-04-05 | $17.44 | $17.44 | 682,100 | — | — |
| 2023-04-04 | $18.29 | $18.29 | 541,900 | — | — |
| 2023-04-03 | $18.44 | $18.44 | 996,700 | — | — |
| 2023-03-31 | $18.68 | $18.68 | 758,900 | — | — |
| 2023-03-30 | $18.14 | $18.14 | 419,000 | — | — |
| 2023-03-29 | $17.96 | $17.96 | 625,200 | — | — |
| 2023-03-28 | $18.09 | $18.09 | 662,500 | — | — |
| 2023-03-27 | $18.32 | $18.32 | 1,071,700 | — | — |
| 2023-03-24 | $18.63 | $18.63 | 758,500 | — | — |
| 2023-03-23 | $18.54 | $18.54 | 777,100 | — | — |
| 2023-03-22 | $18.18 | $18.18 | 736,800 | — | — |
| 2023-03-21 | $18.38 | $18.38 | 879,100 | — | — |
| 2023-03-20 | $17.98 | $17.98 | 900,900 | — | — |
| 2023-03-17 | $17.88 | $17.88 | 1,411,300 | — | — |
| 2023-03-16 | $17.81 | $17.81 | 1,109,500 | — | — |
| 2023-03-15 | $17.40 | $17.40 | 1,275,400 | — | — |
| 2023-03-14 | $17.09 | $17.09 | 882,800 | — | — |
| 2023-03-13 | $17.05 | $17.05 | 784,300 | — | — |
| 2023-03-10 | $16.82 | $16.82 | 827,400 | — | — |
| 2023-03-09 | $17.09 | $17.09 | 1,056,600 | — | — |
| 2023-03-08 | $17.14 | $17.14 | 696,400 | — | — |
| 2023-03-07 | $17.23 | $17.23 | 1,130,200 | — | — |
| 2023-03-06 | $17.30 | $17.30 | 1,185,600 | — | — |
| 2023-03-03 | $17.46 | $17.46 | 1,660,200 | — | — |
| 2023-03-02 | $17.68 | $17.68 | 1,559,300 | — | — |
| 2023-03-01 | $18.14 | $18.14 | 4,191,600 | — | — |
| 2023-02-28 | $17.05 | $17.05 | 1,967,200 | — | — |
| 2023-02-27 | $17.06 | $17.06 | 1,072,700 | — | — |
| 2023-02-24 | $17.02 | $17.02 | 713,500 | — | — |
| 2023-02-23 | $17.16 | $17.16 | 779,500 | — | — |
| 2023-02-22 | $16.80 | $16.80 | 864,100 | — | — |
| 2023-02-21 | $16.52 | $16.52 | 1,516,800 | — | — |
| 2023-02-17 | $17.07 | $17.07 | 1,117,400 | — | — |
| 2023-02-16 | $16.72 | $16.72 | 1,805,800 | — | — |
| 2023-02-15 | $17.30 | $17.30 | 956,900 | — | — |
| 2023-02-14 | $17.13 | $17.13 | 711,700 | — | — |
| 2023-02-13 | $16.75 | $16.75 | 852,800 | — | — |
| 2023-02-10 | $16.33 | $16.33 | 794,600 | — | — |
| 2023-02-09 | $16.80 | $16.80 | 827,500 | — | — |
| 2023-02-08 | $17.30 | $17.30 | 575,500 | — | — |
| 2023-02-07 | $17.69 | $17.69 | 684,400 | — | — |
| 2023-02-06 | $17.44 | $17.44 | 723,500 | — | — |
| 2023-02-03 | $17.48 | $17.48 | 1,226,600 | — | — |
| 2023-02-02 | $18.09 | $18.09 | 1,498,000 | — | — |
| 2023-02-01 | $17.66 | $17.66 | 1,325,800 | — | — |
| 2023-01-31 | $17.65 | $17.65 | 1,687,200 | — | — |
| 2023-01-30 | $17.15 | $17.15 | 1,714,800 | — | — |
| 2023-01-27 | $17.26 | $17.26 | 836,100 | — | — |
| 2023-01-26 | $16.92 | $16.92 | 682,500 | — | — |
| 2023-01-25 | $16.63 | $16.63 | 1,097,800 | — | — |
| 2023-01-24 | $16.59 | $16.59 | 989,700 | — | — |
| 2023-01-23 | $16.49 | $16.49 | 1,352,200 | — | — |
| 2023-01-20 | $16.13 | $16.13 | 1,146,900 | — | — |
| 2023-01-19 | $15.81 | $15.81 | 1,690,600 | — | — |
| 2023-01-18 | $15.88 | $15.88 | 2,199,800 | — | — |
| 2023-01-17 | $16.15 | $16.15 | 1,304,800 | — | — |
| 2023-01-13 | $16.27 | $16.27 | 1,022,300 | — | — |
| 2023-01-12 | $16.36 | $16.36 | 1,148,200 | — | — |
| 2023-01-11 | $15.89 | $15.89 | 1,420,100 | — | — |
| 2023-01-10 | $15.21 | $15.21 | 853,100 | — | — |
| 2023-01-09 | $15.46 | $15.46 | 1,532,000 | — | — |
| 2023-01-06 | $15.02 | $15.02 | 1,038,900 | — | — |
| 2023-01-05 | $14.40 | $14.40 | 1,431,600 | — | — |
| 2023-01-04 | $14.88 | $14.88 | 1,450,200 | — | — |
| 2023-01-03 | $14.37 | $14.37 | 2,164,200 | — | — |