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
- 2017-06-01 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 | $18.97 | $18.97 | 318,100 | — | — |
| 2023-12-28 | $19.38 | $19.38 | 174,800 | — | — |
| 2023-12-27 | $19.50 | $19.50 | 220,600 | — | — |
| 2023-12-26 | $19.66 | $19.66 | 186,300 | — | — |
| 2023-12-22 | $19.59 | $19.59 | 193,500 | — | — |
| 2023-12-21 | $19.68 | $19.68 | 244,500 | — | — |
| 2023-12-20 | $19.50 | $19.50 | 370,300 | — | — |
| 2023-12-19 | $19.65 | $19.65 | 376,200 | — | — |
| 2023-12-18 | $19.17 | $19.17 | 480,300 | — | — |
| 2023-12-15 | $18.92 | $18.92 | 1,111,500 | — | — |
| 2023-12-14 | $19.03 | $19.03 | 1,319,700 | — | — |
| 2023-12-13 | $18.98 | $18.98 | 1,123,500 | — | — |
| 2023-12-12 | $18.89 | $18.89 | 320,400 | — | — |
| 2023-12-11 | $19.35 | $19.35 | 408,100 | — | — |
| 2023-12-08 | $19.00 | $19.00 | 366,800 | — | — |
| 2023-12-07 | $18.74 | $18.74 | 333,700 | — | — |
| 2023-12-06 | $18.69 | $18.69 | 278,500 | — | — |
| 2023-12-05 | $18.57 | $18.57 | 382,000 | — | — |
| 2023-12-04 | $19.00 | $19.00 | 286,800 | — | — |
| 2023-12-01 | $18.46 | $18.46 | 377,200 | — | — |
| 2023-11-30 | $18.62 | $18.62 | 338,500 | — | — |
| 2023-11-29 | $18.72 | $18.72 | 317,100 | — | — |
| 2023-11-28 | $18.84 | $18.84 | 268,400 | — | — |
| 2023-11-27 | $18.97 | $18.97 | 256,700 | — | — |
| 2023-11-24 | $19.10 | $19.10 | 99,500 | — | — |
| 2023-11-22 | $18.91 | $18.91 | 176,900 | — | — |
| 2023-11-21 | $18.88 | $18.88 | 202,800 | — | — |
| 2023-11-20 | $19.17 | $19.17 | 273,300 | — | — |
| 2023-11-17 | $19.39 | $19.39 | 670,600 | — | — |
| 2023-11-16 | $18.91 | $18.91 | 1,426,600 | — | — |
| 2023-11-15 | $19.55 | $19.55 | 437,500 | — | — |
| 2023-11-14 | $19.55 | $19.55 | 374,000 | — | — |
| 2023-11-13 | $19.09 | $19.09 | 298,100 | — | — |
| 2023-11-10 | $18.81 | $18.81 | 620,700 | — | — |
| 2023-11-09 | $18.50 | $18.50 | 362,700 | — | — |
| 2023-11-08 | $18.61 | $18.61 | 363,900 | — | — |
| 2023-11-07 | $18.78 | $18.78 | 576,800 | — | — |
| 2023-11-06 | $18.05 | $18.05 | 389,500 | — | — |
| 2023-11-03 | $18.12 | $18.12 | 716,000 | — | — |
| 2023-11-02 | $16.81 | $16.81 | 525,000 | — | — |
| 2023-11-01 | $15.05 | $15.05 | 538,000 | — | — |
| 2023-10-31 | $15.23 | $15.23 | 258,700 | — | — |
| 2023-10-30 | $15.19 | $15.19 | 228,600 | — | — |
| 2023-10-27 | $15.24 | $15.24 | 253,000 | — | — |
| 2023-10-26 | $15.55 | $15.55 | 274,800 | — | — |
| 2023-10-25 | $15.70 | $15.70 | 215,200 | — | — |
| 2023-10-24 | $16.18 | $16.18 | 226,400 | — | — |
| 2023-10-23 | $16.18 | $16.18 | 298,700 | — | — |
| 2023-10-20 | $16.05 | $16.05 | 369,600 | — | — |
| 2023-10-19 | $16.21 | $16.21 | 288,400 | — | — |
| 2023-10-18 | $16.41 | $16.41 | 185,500 | — | — |
| 2023-10-17 | $16.98 | $16.98 | 323,600 | — | — |
| 2023-10-16 | $16.78 | $16.78 | 217,900 | — | — |
| 2023-10-13 | $16.15 | $16.15 | 184,800 | — | — |
| 2023-10-12 | $16.59 | $16.59 | 202,700 | — | — |
| 2023-10-11 | $16.83 | $16.83 | 172,000 | — | — |
| 2023-10-10 | $16.91 | $16.91 | 259,100 | — | — |
| 2023-10-09 | $16.98 | $16.98 | 149,700 | — | — |
| 2023-10-06 | $17.07 | $17.07 | 289,900 | — | — |
| 2023-10-05 | $17.05 | $17.05 | 360,800 | — | — |
| 2023-10-04 | $16.97 | $16.97 | 365,300 | — | — |
| 2023-10-03 | $16.43 | $16.43 | 220,400 | — | — |
| 2023-10-02 | $16.67 | $16.67 | 373,600 | — | — |
| 2023-09-29 | $16.86 | $16.86 | 449,400 | — | — |
| 2023-09-28 | $16.99 | $16.99 | 394,200 | — | — |
| 2023-09-27 | $16.91 | $16.91 | 248,600 | — | — |
| 2023-09-26 | $16.56 | $16.56 | 285,300 | — | — |
| 2023-09-25 | $16.75 | $16.75 | 279,000 | — | — |
| 2023-09-22 | $16.94 | $16.94 | 297,500 | — | — |
| 2023-09-21 | $17.17 | $17.17 | 259,300 | — | — |
| 2023-09-20 | $17.46 | $17.46 | 295,600 | — | — |
| 2023-09-19 | $17.95 | $17.95 | 388,500 | — | — |
| 2023-09-18 | $17.22 | $17.22 | 366,500 | — | — |
| 2023-09-15 | $17.31 | $17.31 | 1,281,600 | — | — |
| 2023-09-14 | $18.58 | $18.58 | 291,100 | — | — |
| 2023-09-13 | $18.25 | $18.25 | 336,100 | — | — |
| 2023-09-12 | $18.29 | $18.29 | 257,900 | — | — |
| 2023-09-11 | $18.14 | $18.14 | 326,500 | — | — |
| 2023-09-08 | $18.18 | $18.18 | 189,600 | — | — |
| 2023-09-07 | $18.49 | $18.49 | 304,800 | — | — |
| 2023-09-06 | $18.70 | $18.70 | 312,200 | — | — |
| 2023-09-05 | $19.02 | $19.02 | 328,700 | — | — |
| 2023-09-01 | $18.74 | $18.74 | 179,900 | — | — |
| 2023-08-31 | $18.69 | $18.69 | 347,200 | — | — |
| 2023-08-30 | $18.60 | $18.60 | 328,700 | — | — |
| 2023-08-29 | $18.51 | $18.51 | 340,400 | — | — |
| 2023-08-28 | $18.70 | $18.70 | 228,900 | — | — |
| 2023-08-25 | $18.85 | $18.85 | 293,400 | — | — |
| 2023-08-24 | $18.89 | $18.89 | 278,400 | — | — |
| 2023-08-23 | $19.20 | $19.20 | 305,700 | — | — |
| 2023-08-22 | $18.67 | $18.67 | 294,700 | — | — |
| 2023-08-21 | $18.88 | $18.88 | 222,700 | — | — |
| 2023-08-18 | $18.63 | $18.63 | 281,300 | — | — |
| 2023-08-17 | $18.65 | $18.65 | 260,500 | — | — |
| 2023-08-16 | $18.91 | $18.91 | 246,400 | — | — |
| 2023-08-15 | $19.45 | $19.45 | 252,000 | — | — |
| 2023-08-14 | $19.66 | $19.66 | 328,500 | — | — |
| 2023-08-11 | $20.06 | $20.06 | 252,800 | — | — |
| 2023-08-10 | $20.06 | $20.06 | 304,200 | — | — |
| 2023-08-09 | $20.64 | $20.64 | 252,600 | — | — |
| 2023-08-08 | $20.88 | $20.88 | 309,200 | — | — |
| 2023-08-07 | $20.41 | $20.41 | 323,300 | — | — |
| 2023-08-04 | $20.65 | $20.65 | 535,200 | — | — |
| 2023-08-03 | $21.22 | $21.22 | 725,800 | — | — |
| 2023-08-02 | $22.43 | $22.43 | 563,400 | — | — |
| 2023-08-01 | $22.67 | $22.67 | 247,900 | — | — |
| 2023-07-31 | $22.81 | $22.81 | 310,200 | — | — |
| 2023-07-28 | $22.50 | $22.50 | 278,500 | — | — |
| 2023-07-27 | $22.22 | $22.22 | 383,500 | — | — |
| 2023-07-26 | $22.22 | $22.22 | 471,400 | — | — |
| 2023-07-25 | $21.67 | $21.67 | 299,400 | — | — |
| 2023-07-24 | $21.89 | $21.89 | 320,100 | — | — |
| 2023-07-21 | $21.92 | $21.92 | 612,500 | — | — |
| 2023-07-20 | $21.77 | $21.77 | 532,800 | — | — |
| 2023-07-19 | $21.00 | $21.00 | 494,500 | — | — |
| 2023-07-18 | $21.28 | $21.28 | 784,600 | — | — |
| 2023-07-17 | $20.64 | $20.64 | 481,900 | — | — |
| 2023-07-14 | $20.79 | $20.79 | 370,400 | — | — |
| 2023-07-13 | $21.38 | $21.38 | 453,500 | — | — |
| 2023-07-12 | $21.35 | $21.35 | 947,300 | — | — |
| 2023-07-11 | $20.57 | $20.57 | 464,800 | — | — |
| 2023-07-10 | $20.73 | $20.73 | 801,800 | — | — |
| 2023-07-07 | $19.66 | $19.66 | 367,000 | — | — |
| 2023-07-06 | $19.16 | $19.16 | 241,100 | — | — |
| 2023-07-05 | $19.50 | $19.50 | 283,200 | — | — |
| 2023-07-03 | $19.80 | $19.80 | 184,600 | — | — |
| 2023-06-30 | $19.82 | $19.82 | 295,700 | — | — |
| 2023-06-29 | $19.86 | $19.86 | 230,900 | — | — |
| 2023-06-28 | $19.37 | $19.37 | 500,200 | — | — |
| 2023-06-27 | $19.17 | $19.17 | 364,400 | — | — |
| 2023-06-26 | $18.10 | $18.10 | 385,800 | — | — |
| 2023-06-23 | $18.58 | $18.58 | 2,502,900 | — | — |
| 2023-06-22 | $18.69 | $18.69 | 369,500 | — | — |
| 2023-06-21 | $18.73 | $18.73 | 446,800 | — | — |
| 2023-06-20 | $19.15 | $19.15 | 584,900 | — | — |
| 2023-06-16 | $19.00 | $19.00 | 2,054,000 | — | — |
| 2023-06-15 | $18.90 | $18.90 | 601,500 | — | — |
| 2023-06-14 | $18.39 | $18.39 | 636,100 | — | — |
| 2023-06-13 | $18.39 | $18.39 | 597,100 | — | — |
| 2023-06-12 | $17.94 | $17.94 | 481,100 | — | — |
| 2023-06-09 | $18.25 | $18.25 | 318,400 | — | — |
| 2023-06-08 | $18.60 | $18.60 | 367,200 | — | — |
| 2023-06-07 | $19.21 | $19.21 | 678,500 | — | — |
| 2023-06-06 | $18.54 | $18.54 | 384,800 | — | — |
| 2023-06-05 | $17.65 | $17.65 | 433,800 | — | — |
| 2023-06-02 | $18.70 | $18.70 | 321,900 | — | — |
| 2023-06-01 | $18.17 | $18.17 | 274,200 | — | — |
| 2023-05-31 | $17.65 | $17.65 | 452,100 | — | — |
| 2023-05-30 | $17.85 | $17.85 | 249,500 | — | — |
| 2023-05-26 | $18.06 | $18.06 | 276,600 | — | — |
| 2023-05-25 | $17.87 | $17.87 | 278,900 | — | — |
| 2023-05-24 | $18.11 | $18.11 | 312,500 | — | — |
| 2023-05-23 | $18.21 | $18.21 | 376,800 | — | — |
| 2023-05-22 | $18.10 | $18.10 | 744,200 | — | — |
| 2023-05-19 | $17.98 | $17.98 | 415,300 | — | — |
| 2023-05-18 | $18.40 | $18.40 | 484,500 | — | — |
| 2023-05-17 | $18.59 | $18.59 | 357,400 | — | — |
| 2023-05-16 | $18.70 | $18.70 | 410,100 | — | — |
| 2023-05-15 | $19.01 | $19.01 | 252,900 | — | — |
| 2023-05-12 | $18.79 | $18.79 | 334,100 | — | — |
| 2023-05-11 | $18.98 | $18.98 | 398,200 | — | — |
| 2023-05-10 | $18.73 | $18.73 | 433,000 | — | — |
| 2023-05-09 | $18.13 | $18.13 | 405,000 | — | — |
| 2023-05-08 | $17.97 | $17.97 | 384,500 | — | — |
| 2023-05-05 | $17.64 | $17.64 | 631,100 | — | — |
| 2023-05-04 | $17.11 | $17.11 | 1,144,000 | — | — |
| 2023-05-03 | $19.38 | $19.38 | 453,600 | — | — |
| 2023-05-02 | $19.67 | $19.67 | 301,200 | — | — |
| 2023-05-01 | $19.75 | $19.75 | 276,400 | — | — |
| 2023-04-28 | $19.57 | $19.57 | 276,100 | — | — |
| 2023-04-27 | $19.34 | $19.34 | 244,800 | — | — |
| 2023-04-26 | $18.68 | $18.68 | 241,800 | — | — |
| 2023-04-25 | $18.93 | $18.93 | 406,900 | — | — |
| 2023-04-24 | $19.10 | $19.10 | 406,200 | — | — |
| 2023-04-21 | $19.09 | $19.09 | 642,200 | — | — |
| 2023-04-20 | $19.63 | $19.63 | 521,300 | — | — |
| 2023-04-19 | $19.40 | $19.40 | 369,500 | — | — |
| 2023-04-18 | $19.65 | $19.65 | 335,300 | — | — |
| 2023-04-17 | $19.68 | $19.68 | 204,000 | — | — |
| 2023-04-14 | $19.82 | $19.82 | 343,400 | — | — |
| 2023-04-13 | $19.90 | $19.90 | 214,600 | — | — |
| 2023-04-12 | $19.49 | $19.49 | 222,300 | — | — |
| 2023-04-11 | $19.61 | $19.61 | 279,300 | — | — |
| 2023-04-10 | $19.50 | $19.50 | 870,400 | — | — |
| 2023-04-06 | $19.22 | $19.22 | 258,100 | — | — |
| 2023-04-05 | $18.84 | $18.84 | 368,500 | — | — |
| 2023-04-04 | $19.14 | $19.14 | 282,400 | — | — |
| 2023-04-03 | $19.45 | $19.45 | 482,900 | — | — |
| 2023-03-31 | $19.30 | $19.30 | 418,500 | — | — |
| 2023-03-30 | $18.93 | $18.93 | 297,700 | — | — |
| 2023-03-29 | $18.56 | $18.56 | 341,000 | — | — |
| 2023-03-28 | $18.23 | $18.23 | 354,200 | — | — |
| 2023-03-27 | $18.24 | $18.24 | 311,900 | — | — |
| 2023-03-24 | $18.24 | $18.24 | 349,500 | — | — |
| 2023-03-23 | $17.92 | $17.92 | 424,500 | — | — |
| 2023-03-22 | $17.89 | $17.89 | 390,900 | — | — |
| 2023-03-21 | $18.25 | $18.25 | 341,700 | — | — |
| 2023-03-20 | $17.37 | $17.37 | 510,900 | — | — |
| 2023-03-17 | $17.19 | $17.19 | 1,249,400 | — | — |
| 2023-03-16 | $17.06 | $17.06 | 478,800 | — | — |
| 2023-03-15 | $16.47 | $16.47 | 634,000 | — | — |
| 2023-03-14 | $16.83 | $16.83 | 561,000 | — | — |
| 2023-03-13 | $16.57 | $16.57 | 784,000 | — | — |
| 2023-03-10 | $16.64 | $16.64 | 640,400 | — | — |
| 2023-03-09 | $16.59 | $16.59 | 641,000 | — | — |
| 2023-03-08 | $17.42 | $17.42 | 522,100 | — | — |
| 2023-03-07 | $18.03 | $18.03 | 438,700 | — | — |
| 2023-03-06 | $17.95 | $17.95 | 661,200 | — | — |
| 2023-03-03 | $18.57 | $18.57 | 672,500 | — | — |
| 2023-03-02 | $18.99 | $18.99 | 344,300 | — | — |
| 2023-03-01 | $18.87 | $18.87 | 690,900 | — | — |
| 2023-02-28 | $19.20 | $19.20 | 923,900 | — | — |
| 2023-02-27 | $19.05 | $19.05 | 694,000 | — | — |
| 2023-02-24 | $19.67 | $19.67 | 669,600 | — | — |
| 2023-02-23 | $19.57 | $19.57 | 1,441,800 | — | — |
| 2023-02-22 | $17.39 | $17.39 | 529,800 | — | — |
| 2023-02-21 | $17.21 | $17.21 | 369,600 | — | — |
| 2023-02-17 | $17.55 | $17.55 | 384,900 | — | — |
| 2023-02-16 | $17.90 | $17.90 | 316,000 | — | — |
| 2023-02-15 | $18.34 | $18.34 | 357,200 | — | — |
| 2023-02-14 | $17.55 | $17.55 | 299,000 | — | — |
| 2023-02-13 | $17.62 | $17.62 | 476,500 | — | — |
| 2023-02-10 | $17.00 | $17.00 | 312,300 | — | — |
| 2023-02-09 | $16.92 | $16.92 | 284,100 | — | — |
| 2023-02-08 | $17.32 | $17.32 | 443,700 | — | — |
| 2023-02-07 | $17.32 | $17.32 | 569,800 | — | — |
| 2023-02-06 | $17.43 | $17.43 | 240,600 | — | — |
| 2023-02-03 | $17.40 | $17.40 | 412,000 | — | — |
| 2023-02-02 | $17.30 | $17.30 | 329,500 | — | — |
| 2023-02-01 | $17.15 | $17.15 | 336,200 | — | — |
| 2023-01-31 | $17.10 | $17.10 | 359,900 | — | — |
| 2023-01-30 | $16.55 | $16.55 | 288,700 | — | — |
| 2023-01-27 | $16.38 | $16.38 | 219,900 | — | — |
| 2023-01-26 | $16.16 | $16.16 | 141,100 | — | — |
| 2023-01-25 | $15.88 | $15.88 | 232,500 | — | — |
| 2023-01-24 | $15.76 | $15.76 | 211,900 | — | — |
| 2023-01-23 | $15.77 | $15.77 | 339,500 | — | — |
| 2023-01-20 | $15.98 | $15.98 | 242,400 | — | — |
| 2023-01-19 | $15.54 | $15.54 | 222,800 | — | — |
| 2023-01-18 | $15.22 | $15.22 | 199,700 | — | — |
| 2023-01-17 | $15.37 | $15.37 | 217,400 | — | — |
| 2023-01-13 | $15.15 | $15.15 | 306,500 | — | — |
| 2023-01-12 | $15.42 | $15.42 | 368,200 | — | — |
| 2023-01-11 | $14.61 | $14.61 | 276,100 | — | — |
| 2023-01-10 | $14.19 | $14.19 | 274,200 | — | — |
| 2023-01-09 | $13.86 | $13.86 | 353,700 | — | — |
| 2023-01-06 | $14.53 | $14.53 | 273,200 | — | — |
| 2023-01-05 | $14.13 | $14.13 | 195,600 | — | — |
| 2023-01-04 | $14.27 | $14.27 | 218,800 | — | — |
| 2023-01-03 | $13.84 | $13.84 | 313,900 | — | — |