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
- 2019-09-16 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 | $19.66 | $19.66 | 298,900 | — | — |
| 2023-12-28 | $20.19 | $20.19 | 211,600 | — | — |
| 2023-12-27 | $19.95 | $19.95 | 307,800 | — | — |
| 2023-12-26 | $20.01 | $20.01 | 339,700 | — | — |
| 2023-12-22 | $19.48 | $19.48 | 697,200 | — | — |
| 2023-12-21 | $18.53 | $18.53 | 334,600 | — | — |
| 2023-12-20 | $17.67 | $17.67 | 357,600 | — | — |
| 2023-12-19 | $18.15 | $18.15 | 499,200 | — | — |
| 2023-12-18 | $17.37 | $17.37 | 746,600 | — | — |
| 2023-12-15 | $17.52 | $17.52 | 1,529,600 | — | — |
| 2023-12-14 | $17.59 | $17.59 | 567,700 | — | — |
| 2023-12-13 | $16.69 | $16.69 | 439,000 | — | — |
| 2023-12-12 | $16.04 | $16.04 | 410,800 | — | — |
| 2023-12-11 | $16.43 | $16.43 | 388,600 | — | — |
| 2023-12-08 | $17.15 | $17.15 | 271,400 | — | — |
| 2023-12-07 | $16.96 | $16.96 | 331,600 | — | — |
| 2023-12-06 | $16.96 | $16.96 | 564,000 | — | — |
| 2023-12-05 | $16.46 | $16.46 | 836,200 | — | — |
| 2023-12-04 | $17.88 | $17.88 | 512,100 | — | — |
| 2023-12-01 | $17.58 | $17.58 | 448,200 | — | — |
| 2023-11-30 | $17.29 | $17.29 | 543,300 | — | — |
| 2023-11-29 | $17.93 | $17.93 | 738,400 | — | — |
| 2023-11-28 | $17.67 | $17.67 | 892,200 | — | — |
| 2023-11-27 | $16.93 | $16.93 | 1,706,400 | — | — |
| 2023-11-24 | $17.29 | $17.29 | 243,300 | — | — |
| 2023-11-22 | $16.94 | $16.94 | 314,400 | — | — |
| 2023-11-21 | $16.84 | $16.84 | 409,400 | — | — |
| 2023-11-20 | $18.20 | $18.20 | 717,100 | — | — |
| 2023-11-17 | $17.34 | $17.34 | 436,700 | — | — |
| 2023-11-16 | $17.74 | $17.74 | 719,200 | — | — |
| 2023-11-15 | $18.34 | $18.34 | 1,086,900 | — | — |
| 2023-11-14 | $18.56 | $18.56 | 478,300 | — | — |
| 2023-11-13 | $16.44 | $16.44 | 334,100 | — | — |
| 2023-11-10 | $16.56 | $16.56 | 400,400 | — | — |
| 2023-11-09 | $16.20 | $16.20 | 523,100 | — | — |
| 2023-11-08 | $16.53 | $16.53 | 400,200 | — | — |
| 2023-11-07 | $16.51 | $16.51 | 295,900 | — | — |
| 2023-11-06 | $16.61 | $16.61 | 398,800 | — | — |
| 2023-11-03 | $16.59 | $16.59 | 811,000 | — | — |
| 2023-11-02 | $15.65 | $15.65 | 324,900 | — | — |
| 2023-11-01 | $14.84 | $14.84 | 302,700 | — | — |
| 2023-10-31 | $15.31 | $15.31 | 282,800 | — | — |
| 2023-10-30 | $15.13 | $15.13 | 274,500 | — | — |
| 2023-10-27 | $15.14 | $15.14 | 296,600 | — | — |
| 2023-10-26 | $15.34 | $15.34 | 292,800 | — | — |
| 2023-10-25 | $15.57 | $15.57 | 887,700 | — | — |
| 2023-10-24 | $16.66 | $16.66 | 211,900 | — | — |
| 2023-10-23 | $16.49 | $16.49 | 246,800 | — | — |
| 2023-10-20 | $16.79 | $16.79 | 501,300 | — | — |
| 2023-10-19 | $16.42 | $16.42 | 355,100 | — | — |
| 2023-10-18 | $17.01 | $17.01 | 448,300 | — | — |
| 2023-10-17 | $17.52 | $17.52 | 345,100 | — | — |
| 2023-10-16 | $17.56 | $17.56 | 505,500 | — | — |
| 2023-10-13 | $17.47 | $17.47 | 392,200 | — | — |
| 2023-10-12 | $18.06 | $18.06 | 678,300 | — | — |
| 2023-10-11 | $17.93 | $17.93 | 555,700 | — | — |
| 2023-10-10 | $18.07 | $18.07 | 380,200 | — | — |
| 2023-10-09 | $17.91 | $17.91 | 379,900 | — | — |
| 2023-10-06 | $18.49 | $18.49 | 328,700 | — | — |
| 2023-10-05 | $18.25 | $18.25 | 450,800 | — | — |
| 2023-10-04 | $19.16 | $19.16 | 593,100 | — | — |
| 2023-10-03 | $18.84 | $18.84 | 296,200 | — | — |
| 2023-10-02 | $19.98 | $19.98 | 291,600 | — | — |
| 2023-09-29 | $20.37 | $20.37 | 279,100 | — | — |
| 2023-09-28 | $20.38 | $20.38 | 455,100 | — | — |
| 2023-09-27 | $20.58 | $20.58 | 413,600 | — | — |
| 2023-09-26 | $20.09 | $20.09 | 292,800 | — | — |
| 2023-09-25 | $20.66 | $20.66 | 208,300 | — | — |
| 2023-09-22 | $20.83 | $20.83 | 230,400 | — | — |
| 2023-09-21 | $21.04 | $21.04 | 428,100 | — | — |
| 2023-09-20 | $21.50 | $21.50 | 354,900 | — | — |
| 2023-09-19 | $21.46 | $21.46 | 442,900 | — | — |
| 2023-09-18 | $20.96 | $20.96 | 519,500 | — | — |
| 2023-09-15 | $21.27 | $21.27 | 1,494,300 | — | — |
| 2023-09-14 | $21.75 | $21.75 | 325,200 | — | — |
| 2023-09-13 | $22.25 | $22.25 | 267,300 | — | — |
| 2023-09-12 | $22.55 | $22.55 | 422,800 | — | — |
| 2023-09-11 | $23.07 | $23.07 | 468,800 | — | — |
| 2023-09-08 | $23.35 | $23.35 | 257,300 | — | — |
| 2023-09-07 | $23.95 | $23.95 | 404,200 | — | — |
| 2023-09-06 | $25.09 | $25.09 | 255,500 | — | — |
| 2023-09-05 | $25.72 | $25.72 | 202,400 | — | — |
| 2023-09-01 | $25.77 | $25.77 | 166,600 | — | — |
| 2023-08-31 | $26.10 | $26.10 | 350,200 | — | — |
| 2023-08-30 | $25.87 | $25.87 | 261,100 | — | — |
| 2023-08-29 | $25.86 | $25.86 | 504,100 | — | — |
| 2023-08-28 | $25.57 | $25.57 | 358,100 | — | — |
| 2023-08-25 | $25.73 | $25.73 | 226,400 | — | — |
| 2023-08-24 | $25.30 | $25.30 | 388,100 | — | — |
| 2023-08-23 | $25.48 | $25.48 | 489,700 | — | — |
| 2023-08-22 | $25.05 | $25.05 | 272,900 | — | — |
| 2023-08-21 | $25.31 | $25.31 | 211,700 | — | — |
| 2023-08-18 | $25.02 | $25.02 | 571,500 | — | — |
| 2023-08-17 | $24.30 | $24.30 | 579,400 | — | — |
| 2023-08-16 | $24.87 | $24.87 | 814,400 | — | — |
| 2023-08-15 | $26.26 | $26.26 | 361,700 | — | — |
| 2023-08-14 | $26.69 | $26.69 | 452,200 | — | — |
| 2023-08-11 | $26.12 | $26.12 | 321,600 | — | — |
| 2023-08-10 | $25.75 | $25.75 | 480,700 | — | — |
| 2023-08-09 | $26.29 | $26.29 | 707,900 | — | — |
| 2023-08-08 | $26.79 | $26.79 | 597,000 | — | — |
| 2023-08-07 | $25.75 | $25.75 | 365,300 | — | — |
| 2023-08-04 | $26.13 | $26.13 | 207,300 | — | — |
| 2023-08-03 | $26.46 | $26.46 | 211,800 | — | — |
| 2023-08-02 | $26.33 | $26.33 | 218,400 | — | — |
| 2023-08-01 | $27.80 | $27.80 | 422,700 | — | — |
| 2023-07-31 | $27.81 | $27.81 | 385,300 | — | — |
| 2023-07-28 | $27.50 | $27.50 | 520,700 | — | — |
| 2023-07-27 | $26.25 | $26.25 | 754,700 | — | — |
| 2023-07-26 | $25.40 | $25.40 | 305,500 | — | — |
| 2023-07-25 | $24.87 | $24.87 | 289,100 | — | — |
| 2023-07-24 | $24.82 | $24.82 | 649,500 | — | — |
| 2023-07-21 | $25.00 | $25.00 | 444,500 | — | — |
| 2023-07-20 | $25.77 | $25.77 | 481,700 | — | — |
| 2023-07-19 | $26.55 | $26.55 | 359,600 | — | — |
| 2023-07-18 | $26.74 | $26.74 | 484,400 | — | — |
| 2023-07-17 | $27.46 | $27.46 | 398,200 | — | — |
| 2023-07-14 | $27.12 | $27.12 | 529,600 | — | — |
| 2023-07-13 | $28.47 | $28.47 | 294,500 | — | — |
| 2023-07-12 | $28.81 | $28.81 | 362,600 | — | — |
| 2023-07-11 | $28.48 | $28.48 | 309,100 | — | — |
| 2023-07-10 | $28.82 | $28.82 | 346,300 | — | — |
| 2023-07-07 | $29.48 | $29.48 | 409,400 | — | — |
| 2023-07-06 | $28.73 | $28.73 | 458,000 | — | — |
| 2023-07-05 | $29.29 | $29.29 | 386,200 | — | — |
| 2023-07-03 | $29.06 | $29.06 | 210,300 | — | — |
| 2023-06-30 | $29.23 | $29.23 | 393,700 | — | — |
| 2023-06-29 | $28.94 | $28.94 | 405,800 | — | — |
| 2023-06-28 | $28.42 | $28.42 | 399,800 | — | — |
| 2023-06-27 | $28.26 | $28.26 | 587,600 | — | — |
| 2023-06-26 | $28.30 | $28.30 | 810,800 | — | — |
| 2023-06-23 | $28.25 | $28.25 | 1,392,900 | — | — |
| 2023-06-22 | $28.73 | $28.73 | 1,976,600 | — | — |
| 2023-06-21 | $33.24 | $33.24 | 532,600 | — | — |
| 2023-06-20 | $34.56 | $34.56 | 789,900 | — | — |
| 2023-06-16 | $35.09 | $35.09 | 1,473,200 | — | — |
| 2023-06-15 | $32.28 | $32.28 | 328,200 | — | — |
| 2023-06-14 | $32.16 | $32.16 | 397,000 | — | — |
| 2023-06-13 | $32.58 | $32.58 | 419,900 | — | — |
| 2023-06-12 | $32.29 | $32.29 | 533,000 | — | — |
| 2023-06-09 | $29.85 | $29.85 | 192,600 | — | — |
| 2023-06-08 | $30.48 | $30.48 | 337,000 | — | — |
| 2023-06-07 | $30.36 | $30.36 | 708,800 | — | — |
| 2023-06-06 | $29.07 | $29.07 | 300,200 | — | — |
| 2023-06-05 | $28.40 | $28.40 | 326,600 | — | — |
| 2023-06-02 | $29.00 | $29.00 | 355,800 | — | — |
| 2023-06-01 | $28.53 | $28.53 | 360,500 | — | — |
| 2023-05-31 | $28.52 | $28.52 | 1,211,400 | — | — |
| 2023-05-30 | $28.93 | $28.93 | 500,900 | — | — |
| 2023-05-26 | $27.30 | $27.30 | 258,700 | — | — |
| 2023-05-25 | $25.27 | $25.27 | 257,500 | — | — |
| 2023-05-24 | $25.42 | $25.42 | 182,000 | — | — |
| 2023-05-23 | $26.07 | $26.07 | 355,100 | — | — |
| 2023-05-22 | $25.32 | $25.32 | 231,600 | — | — |
| 2023-05-19 | $24.36 | $24.36 | 255,800 | — | — |
| 2023-05-18 | $25.39 | $25.39 | 319,300 | — | — |
| 2023-05-17 | $24.99 | $24.99 | 319,700 | — | — |
| 2023-05-16 | $24.22 | $24.22 | 281,200 | — | — |
| 2023-05-15 | $24.16 | $24.16 | 230,300 | — | — |
| 2023-05-12 | $23.77 | $23.77 | 334,400 | — | — |
| 2023-05-11 | $23.46 | $23.46 | 396,200 | — | — |
| 2023-05-10 | $23.00 | $23.00 | 443,300 | — | — |
| 2023-05-09 | $23.27 | $23.27 | 1,030,400 | — | — |
| 2023-05-08 | $26.63 | $26.63 | 339,600 | — | — |
| 2023-05-05 | $26.59 | $26.59 | 401,600 | — | — |
| 2023-05-04 | $25.71 | $25.71 | 274,300 | — | — |
| 2023-05-03 | $25.45 | $25.45 | 210,600 | — | — |
| 2023-05-02 | $25.44 | $25.44 | 190,500 | — | — |
| 2023-05-01 | $25.80 | $25.80 | 252,000 | — | — |
| 2023-04-28 | $25.55 | $25.55 | 301,900 | — | — |
| 2023-04-27 | $25.55 | $25.55 | 236,900 | — | — |
| 2023-04-26 | $25.27 | $25.27 | 182,100 | — | — |
| 2023-04-25 | $25.26 | $25.26 | 202,700 | — | — |
| 2023-04-24 | $26.00 | $26.00 | 183,600 | — | — |
| 2023-04-21 | $25.97 | $25.97 | 305,000 | — | — |
| 2023-04-20 | $26.09 | $26.09 | 286,200 | — | — |
| 2023-04-19 | $26.52 | $26.52 | 256,100 | — | — |
| 2023-04-18 | $26.81 | $26.81 | 175,300 | — | — |
| 2023-04-17 | $27.03 | $27.03 | 143,600 | — | — |
| 2023-04-14 | $26.96 | $26.96 | 158,200 | — | — |
| 2023-04-13 | $27.14 | $27.14 | 133,100 | — | — |
| 2023-04-12 | $26.48 | $26.48 | 181,800 | — | — |
| 2023-04-11 | $26.53 | $26.53 | 156,900 | — | — |
| 2023-04-10 | $26.71 | $26.71 | 187,900 | — | — |
| 2023-04-06 | $26.79 | $26.79 | 207,500 | — | — |
| 2023-04-05 | $26.53 | $26.53 | 267,800 | — | — |
| 2023-04-04 | $27.57 | $27.57 | 205,500 | — | — |
| 2023-04-03 | $28.00 | $28.00 | 221,200 | — | — |
| 2023-03-31 | $28.09 | $28.09 | 674,200 | — | — |
| 2023-03-30 | $26.83 | $26.83 | 266,000 | — | — |
| 2023-03-29 | $26.56 | $26.56 | 294,200 | — | — |
| 2023-03-28 | $26.19 | $26.19 | 210,000 | — | — |
| 2023-03-27 | $25.92 | $25.92 | 260,900 | — | — |
| 2023-03-24 | $26.20 | $26.20 | 179,000 | — | — |
| 2023-03-23 | $25.79 | $25.79 | 209,500 | — | — |
| 2023-03-22 | $25.47 | $25.47 | 339,000 | — | — |
| 2023-03-21 | $26.30 | $26.30 | 391,900 | — | — |
| 2023-03-20 | $25.59 | $25.59 | 295,700 | — | — |
| 2023-03-17 | $25.60 | $25.60 | 758,100 | — | — |
| 2023-03-16 | $26.21 | $26.21 | 253,700 | — | — |
| 2023-03-15 | $25.16 | $25.16 | 357,000 | — | — |
| 2023-03-14 | $25.74 | $25.74 | 362,700 | — | — |
| 2023-03-13 | $25.49 | $25.49 | 339,400 | — | — |
| 2023-03-10 | $25.63 | $25.63 | 564,500 | — | — |
| 2023-03-09 | $26.75 | $26.75 | 349,300 | — | — |
| 2023-03-08 | $27.51 | $27.51 | 359,300 | — | — |
| 2023-03-07 | $27.54 | $27.54 | 512,800 | — | — |
| 2023-03-06 | $27.56 | $27.56 | 350,000 | — | — |
| 2023-03-03 | $27.91 | $27.91 | 463,300 | — | — |
| 2023-03-02 | $26.93 | $26.93 | 504,300 | — | — |
| 2023-03-01 | $26.81 | $26.81 | 305,900 | — | — |
| 2023-02-28 | $27.38 | $27.38 | 350,800 | — | — |
| 2023-02-27 | $27.48 | $27.48 | 369,000 | — | — |
| 2023-02-24 | $27.08 | $27.08 | 258,500 | — | — |
| 2023-02-23 | $27.58 | $27.58 | 199,500 | — | — |
| 2023-02-22 | $27.68 | $27.68 | 353,700 | — | — |
| 2023-02-21 | $27.59 | $27.59 | 312,700 | — | — |
| 2023-02-17 | $28.31 | $28.31 | 303,900 | — | — |
| 2023-02-16 | $28.71 | $28.71 | 458,600 | — | — |
| 2023-02-15 | $29.08 | $29.08 | 367,100 | — | — |
| 2023-02-14 | $29.06 | $29.06 | 622,400 | — | — |
| 2023-02-13 | $28.86 | $28.86 | 334,800 | — | — |
| 2023-02-10 | $29.40 | $29.40 | 460,300 | — | — |
| 2023-02-09 | $29.37 | $29.37 | 1,256,600 | — | — |
| 2023-02-08 | $28.92 | $28.92 | 1,309,100 | — | — |
| 2023-02-07 | $28.33 | $28.33 | 422,300 | — | — |
| 2023-02-06 | $28.19 | $28.19 | 299,700 | — | — |
| 2023-02-03 | $28.43 | $28.43 | 483,100 | — | — |
| 2023-02-02 | $29.41 | $29.41 | 1,436,000 | — | — |
| 2023-02-01 | $26.40 | $26.40 | 421,300 | — | — |
| 2023-01-31 | $24.52 | $24.52 | 452,400 | — | — |
| 2023-01-30 | $24.40 | $24.40 | 275,800 | — | — |
| 2023-01-27 | $24.96 | $24.96 | 383,000 | — | — |
| 2023-01-26 | $24.56 | $24.56 | 432,900 | — | — |
| 2023-01-25 | $23.47 | $23.47 | 325,200 | — | — |
| 2023-01-24 | $23.30 | $23.30 | 502,800 | — | — |
| 2023-01-23 | $23.56 | $23.56 | 448,900 | — | — |
| 2023-01-20 | $22.44 | $22.44 | 493,300 | — | — |
| 2023-01-19 | $21.42 | $21.42 | 202,700 | — | — |
| 2023-01-18 | $21.57 | $21.57 | 452,700 | — | — |
| 2023-01-17 | $21.79 | $21.79 | 397,500 | — | — |
| 2023-01-13 | $21.59 | $21.59 | 219,300 | — | — |
| 2023-01-12 | $21.63 | $21.63 | 274,600 | — | — |
| 2023-01-11 | $21.69 | $21.69 | 284,800 | — | — |
| 2023-01-10 | $21.57 | $21.57 | 286,700 | — | — |
| 2023-01-09 | $21.20 | $21.20 | 209,000 | — | — |
| 2023-01-06 | $21.59 | $21.59 | 361,200 | — | — |
| 2023-01-05 | $21.48 | $21.48 | 380,800 | — | — |
| 2023-01-04 | $20.86 | $20.86 | 788,600 | — | — |
| 2023-01-03 | $19.14 | $19.14 | 386,400 | — | — |