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
- 2018-09-26 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 | $24.20 | $24.88 | 13,400 | — | — |
| 2023-12-28 | $24.62 | $25.32 | 11,800 | — | — |
| 2023-12-27 | $24.53 | $25.22 | 24,200 | — | — |
| 2023-12-26 | $24.59 | $25.29 | 21,500 | — | — |
| 2023-12-22 | $24.46 | $25.15 | 28,100 | — | — |
| 2023-12-21 | $24.32 | $25.01 | 25,000 | — | — |
| 2023-12-20 | $24.21 | $24.90 | 34,600 | — | — |
| 2023-12-19 | $24.22 | $24.91 | 43,700 | — | — |
| 2023-12-18 | $24.04 | $24.72 | 31,900 | — | — |
| 2023-12-15 | $24.24 | $24.93 | 120,400 | — | — |
| 2023-12-14 | $23.96 | $24.64 | 37,400 | — | — |
| 2023-12-13 | $23.89 | $24.57 | 83,600 | — | — |
| 2023-12-12 | $22.44 | $23.07 | 17,900 | — | — |
| 2023-12-11 | $22.58 | $23.22 | 19,400 | — | — |
| 2023-12-08 | $22.57 | $23.21 | 41,700 | — | — |
| 2023-12-07 | $22.18 | $22.81 | 37,000 | — | — |
| 2023-12-06 | $21.95 | $22.57 | 32,700 | — | — |
| 2023-12-05 | $21.84 | $22.46 | 28,100 | — | — |
| 2023-12-04 | $21.99 | $22.61 | 49,700 | — | — |
| 2023-12-01 | $21.78 | $22.40 | 25,000 | — | — |
| 2023-11-30 | $21.17 | $21.77 | 9,000 | — | — |
| 2023-11-29 | $21.19 | $21.79 | 27,900 | — | — |
| 2023-11-28 | $20.68 | $21.27 | 17,400 | — | — |
| 2023-11-27 | $20.89 | $21.48 | 21,600 | — | — |
| 2023-11-24 | $20.46 | $21.04 | 6,000 | — | — |
| 2023-11-22 | $20.35 | $20.93 | 8,200 | — | — |
| 2023-11-21 | $20.39 | $20.97 | 35,700 | — | — |
| 2023-11-20 | $20.58 | $21.16 | 24,800 | — | — |
| 2023-11-17 | $20.79 | $21.38 | 30,900 | — | — |
| 2023-11-16 | $20.20 | $20.77 | 18,200 | — | — |
| 2023-11-15 | $20.10 | $20.67 | 34,100 | — | — |
| 2023-11-14 | $20.49 | $21.07 | 64,500 | — | — |
| 2023-11-13 | $20.08 | $20.65 | 10,500 | — | — |
| 2023-11-10 | $20.15 | $20.72 | 43,200 | — | — |
| 2023-11-09 | $20.28 | $20.85 | 19,400 | — | — |
| 2023-11-08 | $20.33 | $20.91 | 40,700 | — | — |
| 2023-11-07 | $20.50 | $21.08 | 20,100 | — | — |
| 2023-11-06 | $20.38 | $20.96 | 18,600 | — | — |
| 2023-11-03 | $20.94 | $21.53 | 17,900 | — | — |
| 2023-11-02 | $19.98 | $20.46 | 23,800 | — | — |
| 2023-11-01 | $20.00 | $20.48 | 61,200 | — | — |
| 2023-10-31 | $20.44 | $20.93 | 27,500 | — | — |
| 2023-10-30 | $19.99 | $20.47 | 49,600 | — | — |
| 2023-10-27 | $20.02 | $20.50 | 51,900 | — | — |
| 2023-10-26 | $20.00 | $20.48 | 67,800 | — | — |
| 2023-10-25 | $19.80 | $20.28 | 14,200 | — | — |
| 2023-10-24 | $19.88 | $20.36 | 7,900 | — | — |
| 2023-10-23 | $19.33 | $19.80 | 7,900 | — | — |
| 2023-10-20 | $19.48 | $19.95 | 11,800 | — | — |
| 2023-10-19 | $19.52 | $19.99 | 8,100 | — | — |
| 2023-10-18 | $19.86 | $20.34 | 6,000 | — | — |
| 2023-10-17 | $20.32 | $20.81 | 19,300 | — | — |
| 2023-10-16 | $20.15 | $20.64 | 14,900 | — | — |
| 2023-10-13 | $19.67 | $20.15 | 6,300 | — | — |
| 2023-10-12 | $19.78 | $20.26 | 14,100 | — | — |
| 2023-10-11 | $19.76 | $20.24 | 8,600 | — | — |
| 2023-10-10 | $19.53 | $20.00 | 11,300 | — | — |
| 2023-10-09 | $19.50 | $19.97 | 13,400 | — | — |
| 2023-10-06 | $19.28 | $19.75 | 5,300 | — | — |
| 2023-10-05 | $19.11 | $19.57 | 19,800 | — | — |
| 2023-10-04 | $18.88 | $19.34 | 10,000 | — | — |
| 2023-10-03 | $18.59 | $19.04 | 6,500 | — | — |
| 2023-10-02 | $18.87 | $19.33 | 8,200 | — | — |
| 2023-09-29 | $19.13 | $19.59 | 17,500 | — | — |
| 2023-09-28 | $18.92 | $19.38 | 16,900 | — | — |
| 2023-09-27 | $18.59 | $19.04 | 4,900 | — | — |
| 2023-09-26 | $18.63 | $19.08 | 14,700 | — | — |
| 2023-09-25 | $18.80 | $19.25 | 10,400 | — | — |
| 2023-09-22 | $18.68 | $19.13 | 8,400 | — | — |
| 2023-09-21 | $18.86 | $19.32 | 13,500 | — | — |
| 2023-09-20 | $19.16 | $19.62 | 6,600 | — | — |
| 2023-09-19 | $19.33 | $19.80 | 10,900 | — | — |
| 2023-09-18 | $19.10 | $19.56 | 8,100 | — | — |
| 2023-09-15 | $19.43 | $19.90 | 28,700 | — | — |
| 2023-09-14 | $19.36 | $19.83 | 9,300 | — | — |
| 2023-09-13 | $18.98 | $19.44 | 13,300 | — | — |
| 2023-09-12 | $19.27 | $19.74 | 6,200 | — | — |
| 2023-09-11 | $19.10 | $19.56 | 10,900 | — | — |
| 2023-09-08 | $19.16 | $19.62 | 8,300 | — | — |
| 2023-09-07 | $19.06 | $19.52 | 64,300 | — | — |
| 2023-09-06 | $19.28 | $19.75 | 13,400 | — | — |
| 2023-09-05 | $19.53 | $20.00 | 8,200 | — | — |
| 2023-09-01 | $19.79 | $20.27 | 11,700 | — | — |
| 2023-08-31 | $19.15 | $19.61 | 18,100 | — | — |
| 2023-08-30 | $19.20 | $19.66 | 20,500 | — | — |
| 2023-08-29 | $19.34 | $19.81 | 17,700 | — | — |
| 2023-08-28 | $19.25 | $19.72 | 9,300 | — | — |
| 2023-08-25 | $19.46 | $19.93 | 10,300 | — | — |
| 2023-08-24 | $19.45 | $19.92 | 13,300 | — | — |
| 2023-08-23 | $19.41 | $19.88 | 11,200 | — | — |
| 2023-08-22 | $19.30 | $19.77 | 14,100 | — | — |
| 2023-08-21 | $19.71 | $20.19 | 8,400 | — | — |
| 2023-08-18 | $19.38 | $19.85 | 27,800 | — | — |
| 2023-08-17 | $19.78 | $20.26 | 7,400 | — | — |
| 2023-08-16 | $19.71 | $20.19 | 8,600 | — | — |
| 2023-08-15 | $20.05 | $20.53 | 9,200 | — | — |
| 2023-08-14 | $20.19 | $20.68 | 11,100 | — | — |
| 2023-08-11 | $20.43 | $20.92 | 14,000 | — | — |
| 2023-08-10 | $20.65 | $21.15 | 19,300 | — | — |
| 2023-08-09 | $20.44 | $20.93 | 16,700 | — | — |
| 2023-08-08 | $20.83 | $21.33 | 15,600 | — | — |
| 2023-08-07 | $20.50 | $21.00 | 14,300 | — | — |
| 2023-08-04 | $19.96 | $20.44 | 8,400 | — | — |
| 2023-08-03 | $19.99 | $20.39 | 30,800 | — | — |
| 2023-08-02 | $20.00 | $20.40 | 28,200 | — | — |
| 2023-08-01 | $20.01 | $20.41 | 10,700 | — | — |
| 2023-07-31 | $20.15 | $20.55 | 15,700 | — | — |
| 2023-07-28 | $20.22 | $20.63 | 47,000 | — | — |
| 2023-07-27 | $20.71 | $21.13 | 10,600 | — | — |
| 2023-07-26 | $20.62 | $21.03 | 37,000 | — | — |
| 2023-07-25 | $19.86 | $20.26 | 6,500 | — | — |
| 2023-07-24 | $20.00 | $20.40 | 7,800 | — | — |
| 2023-07-21 | $19.66 | $20.05 | 14,900 | — | — |
| 2023-07-20 | $20.00 | $20.40 | 15,100 | — | — |
| 2023-07-19 | $19.92 | $20.32 | 19,000 | — | — |
| 2023-07-18 | $19.48 | $19.87 | 16,500 | — | — |
| 2023-07-17 | $18.75 | $19.13 | 20,900 | — | — |
| 2023-07-14 | $18.25 | $18.62 | 9,600 | — | — |
| 2023-07-13 | $18.59 | $18.96 | 7,000 | — | — |
| 2023-07-12 | $18.56 | $18.93 | 12,300 | — | — |
| 2023-07-11 | $18.42 | $18.79 | 14,100 | — | — |
| 2023-07-10 | $17.97 | $18.33 | 26,800 | — | — |
| 2023-07-07 | $18.40 | $18.77 | 44,500 | — | — |
| 2023-07-06 | $17.95 | $18.31 | 21,700 | — | — |
| 2023-07-05 | $17.85 | $18.21 | 24,800 | — | — |
| 2023-07-03 | $18.38 | $18.75 | 2,900 | — | — |
| 2023-06-30 | $18.10 | $18.46 | 10,100 | — | — |
| 2023-06-29 | $18.09 | $18.45 | 7,700 | — | — |
| 2023-06-28 | $17.96 | $18.32 | 11,700 | — | — |
| 2023-06-27 | $17.90 | $18.26 | 21,800 | — | — |
| 2023-06-26 | $18.10 | $18.46 | 8,100 | — | — |
| 2023-06-23 | $17.90 | $18.26 | 91,200 | — | — |
| 2023-06-22 | $17.90 | $18.26 | 13,700 | — | — |
| 2023-06-21 | $18.09 | $18.45 | 10,000 | — | — |
| 2023-06-20 | $18.55 | $18.92 | 15,300 | — | — |
| 2023-06-16 | $18.91 | $19.29 | 31,300 | — | — |
| 2023-06-15 | $19.29 | $19.68 | 11,500 | — | — |
| 2023-06-14 | $18.71 | $19.09 | 23,700 | — | — |
| 2023-06-13 | $18.80 | $19.18 | 16,000 | — | — |
| 2023-06-12 | $18.63 | $19.00 | 14,800 | — | — |
| 2023-06-09 | $18.61 | $18.98 | 17,400 | — | — |
| 2023-06-08 | $18.84 | $19.22 | 11,000 | — | — |
| 2023-06-07 | $19.40 | $19.79 | 23,400 | — | — |
| 2023-06-06 | $18.78 | $19.16 | 17,300 | — | — |
| 2023-06-05 | $17.40 | $17.75 | 20,500 | — | — |
| 2023-06-02 | $17.38 | $17.73 | 56,300 | — | — |
| 2023-06-01 | $16.93 | $17.27 | 31,700 | — | — |
| 2023-05-31 | $16.99 | $17.33 | 18,600 | — | — |
| 2023-05-30 | $16.87 | $17.21 | 16,400 | — | — |
| 2023-05-26 | $17.18 | $17.52 | 15,500 | — | — |
| 2023-05-25 | $17.08 | $17.42 | 15,400 | — | — |
| 2023-05-24 | $17.16 | $17.50 | 20,200 | — | — |
| 2023-05-23 | $17.48 | $17.83 | 12,300 | — | — |
| 2023-05-22 | $17.48 | $17.83 | 15,000 | — | — |
| 2023-05-19 | $16.83 | $17.17 | 12,600 | — | — |
| 2023-05-18 | $17.05 | $17.39 | 16,700 | — | — |
| 2023-05-17 | $16.75 | $17.09 | 23,700 | — | — |
| 2023-05-16 | $15.99 | $16.31 | 32,100 | — | — |
| 2023-05-15 | $15.96 | $16.28 | 21,400 | — | — |
| 2023-05-12 | $15.81 | $16.13 | 11,100 | — | — |
| 2023-05-11 | $15.69 | $15.94 | 12,700 | — | — |
| 2023-05-10 | $16.09 | $16.35 | 13,300 | — | — |
| 2023-05-09 | $15.88 | $16.14 | 11,000 | — | — |
| 2023-05-08 | $15.67 | $15.92 | 20,500 | — | — |
| 2023-05-05 | $15.99 | $16.25 | 11,200 | — | — |
| 2023-05-04 | $15.70 | $15.95 | 33,800 | — | — |
| 2023-05-03 | $15.97 | $16.23 | 24,400 | — | — |
| 2023-05-02 | $16.14 | $16.40 | 29,900 | — | — |
| 2023-05-01 | $16.49 | $16.76 | 18,000 | — | — |
| 2023-04-28 | $16.85 | $17.12 | 16,200 | — | — |
| 2023-04-27 | $17.10 | $17.38 | 7,000 | — | — |
| 2023-04-26 | $17.18 | $17.46 | 10,500 | — | — |
| 2023-04-25 | $17.19 | $17.47 | 32,600 | — | — |
| 2023-04-24 | $16.99 | $17.26 | 9,500 | — | — |
| 2023-04-21 | $17.35 | $17.63 | 26,700 | — | — |
| 2023-04-20 | $16.66 | $16.93 | 19,100 | — | — |
| 2023-04-19 | $16.55 | $16.82 | 11,400 | — | — |
| 2023-04-18 | $16.40 | $16.67 | 8,800 | — | — |
| 2023-04-17 | $16.54 | $16.81 | 33,900 | — | — |
| 2023-04-14 | $16.45 | $16.72 | 27,200 | — | — |
| 2023-04-13 | $16.46 | $16.73 | 22,500 | — | — |
| 2023-04-12 | $16.43 | $16.70 | 16,300 | — | — |
| 2023-04-11 | $16.17 | $16.43 | 17,400 | — | — |
| 2023-04-10 | $16.12 | $16.38 | 23,000 | — | — |
| 2023-04-06 | $15.86 | $16.12 | 22,400 | — | — |
| 2023-04-05 | $15.84 | $16.10 | 18,300 | — | — |
| 2023-04-04 | $16.12 | $16.38 | 33,300 | — | — |
| 2023-04-03 | $16.71 | $16.98 | 17,500 | — | — |
| 2023-03-31 | $16.64 | $16.91 | 22,000 | — | — |
| 2023-03-30 | $16.63 | $16.90 | 16,000 | — | — |
| 2023-03-29 | $16.98 | $17.25 | 23,000 | — | — |
| 2023-03-28 | $17.00 | $17.28 | 15,300 | — | — |
| 2023-03-27 | $17.08 | $17.36 | 14,000 | — | — |
| 2023-03-24 | $16.90 | $17.17 | 20,200 | — | — |
| 2023-03-23 | $16.37 | $16.63 | 20,400 | — | — |
| 2023-03-22 | $16.62 | $16.89 | 24,600 | — | — |
| 2023-03-21 | $16.82 | $17.09 | 41,300 | — | — |
| 2023-03-20 | $16.28 | $16.54 | 33,200 | — | — |
| 2023-03-17 | $16.58 | $16.85 | 45,800 | — | — |
| 2023-03-16 | $17.38 | $17.66 | 18,900 | — | — |
| 2023-03-15 | $16.45 | $16.72 | 74,100 | — | — |
| 2023-03-14 | $16.68 | $16.95 | 61,200 | — | — |
| 2023-03-13 | $16.50 | $16.77 | 47,700 | — | — |
| 2023-03-10 | $17.61 | $17.89 | 58,000 | — | — |
| 2023-03-09 | $18.73 | $19.03 | 39,200 | — | — |
| 2023-03-08 | $19.34 | $19.65 | 24,200 | — | — |
| 2023-03-07 | $19.44 | $19.75 | 15,800 | — | — |
| 2023-03-06 | $19.71 | $20.03 | 64,300 | — | — |
| 2023-03-03 | $20.12 | $20.45 | 15,800 | — | — |
| 2023-03-02 | $20.16 | $20.49 | 14,900 | — | — |
| 2023-03-01 | $20.31 | $20.64 | 16,500 | — | — |
| 2023-02-28 | $20.31 | $20.64 | 22,800 | — | — |
| 2023-02-27 | $20.67 | $21.00 | 30,200 | — | — |
| 2023-02-24 | $20.77 | $21.11 | 17,400 | — | — |
| 2023-02-23 | $21.05 | $21.39 | 14,600 | — | — |
| 2023-02-22 | $21.02 | $21.36 | 17,500 | — | — |
| 2023-02-21 | $21.13 | $21.47 | 17,300 | — | — |
| 2023-02-17 | $21.39 | $21.74 | 13,200 | — | — |
| 2023-02-16 | $21.18 | $21.52 | 16,000 | — | — |
| 2023-02-15 | $21.20 | $21.54 | 11,700 | — | — |
| 2023-02-14 | $21.26 | $21.60 | 32,900 | — | — |
| 2023-02-13 | $21.00 | $21.34 | 42,400 | — | — |
| 2023-02-10 | $20.99 | $21.33 | 75,100 | — | — |
| 2023-02-09 | $21.03 | $21.37 | 78,600 | — | — |
| 2023-02-08 | $21.53 | $21.88 | 40,700 | — | — |
| 2023-02-07 | $21.63 | $21.98 | 83,000 | — | — |
| 2023-02-06 | $21.96 | $22.32 | 24,000 | — | — |
| 2023-02-03 | $21.99 | $22.35 | 145,400 | — | — |
| 2023-02-02 | $21.94 | $22.23 | 29,400 | — | — |
| 2023-02-01 | $22.00 | $22.29 | 49,100 | — | — |
| 2023-01-31 | $21.50 | $21.79 | 27,800 | — | — |
| 2023-01-30 | $21.35 | $21.64 | 13,300 | — | — |
| 2023-01-27 | $21.50 | $21.79 | 27,100 | — | — |
| 2023-01-26 | $21.66 | $21.95 | 38,300 | — | — |
| 2023-01-25 | $22.75 | $23.05 | 19,000 | — | — |
| 2023-01-24 | $22.85 | $23.16 | 5,400 | — | — |
| 2023-01-23 | $22.98 | $23.29 | 4,900 | — | — |
| 2023-01-20 | $22.92 | $23.23 | 19,100 | — | — |
| 2023-01-19 | $22.86 | $23.17 | 19,100 | — | — |
| 2023-01-18 | $23.17 | $23.48 | 9,300 | — | — |
| 2023-01-17 | $23.26 | $23.57 | 12,900 | — | — |
| 2023-01-13 | $23.43 | $23.74 | 15,000 | — | — |
| 2023-01-12 | $23.39 | $23.70 | 25,500 | — | — |
| 2023-01-11 | $23.10 | $23.41 | 10,200 | — | — |
| 2023-01-10 | $23.15 | $23.46 | 7,300 | — | — |
| 2023-01-09 | $23.10 | $23.41 | 13,700 | — | — |
| 2023-01-06 | $23.50 | $23.81 | 61,300 | — | — |
| 2023-01-05 | $23.04 | $23.35 | 5,500 | — | — |
| 2023-01-04 | $23.25 | $23.56 | 19,600 | — | — |
| 2023-01-03 | $23.23 | $23.54 | 19,800 | — | — |