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
- 2019-07-25 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 | $21.58 | $21.58 | 211,400 | — | — |
| 2023-12-28 | $22.43 | $22.43 | 161,300 | — | — |
| 2023-12-27 | $22.13 | $22.13 | 167,800 | — | — |
| 2023-12-26 | $21.93 | $21.93 | 118,500 | — | — |
| 2023-12-22 | $21.63 | $21.63 | 196,100 | — | — |
| 2023-12-21 | $21.79 | $21.79 | 252,300 | — | — |
| 2023-12-20 | $20.48 | $20.48 | 248,900 | — | — |
| 2023-12-19 | $21.08 | $21.08 | 161,800 | — | — |
| 2023-12-18 | $20.11 | $20.11 | 223,000 | — | — |
| 2023-12-15 | $20.07 | $20.07 | 338,300 | — | — |
| 2023-12-14 | $20.61 | $20.61 | 472,400 | — | — |
| 2023-12-13 | $20.55 | $20.55 | 679,000 | — | — |
| 2023-12-12 | $19.99 | $19.99 | 309,300 | — | — |
| 2023-12-11 | $19.61 | $19.61 | 110,800 | — | — |
| 2023-12-08 | $20.17 | $20.17 | 200,100 | — | — |
| 2023-12-07 | $19.30 | $19.30 | 184,900 | — | — |
| 2023-12-06 | $19.46 | $19.46 | 277,400 | — | — |
| 2023-12-05 | $19.83 | $19.83 | 185,700 | — | — |
| 2023-12-04 | $19.95 | $19.95 | 169,700 | — | — |
| 2023-12-01 | $19.97 | $19.97 | 219,300 | — | — |
| 2023-11-30 | $19.99 | $19.99 | 243,000 | — | — |
| 2023-11-29 | $19.86 | $19.86 | 296,900 | — | — |
| 2023-11-28 | $19.48 | $19.48 | 176,800 | — | — |
| 2023-11-27 | $19.78 | $19.78 | 138,300 | — | — |
| 2023-11-24 | $19.88 | $19.88 | 52,500 | — | — |
| 2023-11-22 | $19.85 | $19.85 | 151,900 | — | — |
| 2023-11-21 | $19.38 | $19.38 | 174,600 | — | — |
| 2023-11-20 | $20.06 | $20.06 | 243,900 | — | — |
| 2023-11-17 | $19.64 | $19.64 | 230,500 | — | — |
| 2023-11-16 | $19.25 | $19.25 | 165,600 | — | — |
| 2023-11-15 | $19.22 | $19.22 | 248,300 | — | — |
| 2023-11-14 | $19.14 | $19.14 | 393,600 | — | — |
| 2023-11-13 | $17.72 | $17.72 | 145,300 | — | — |
| 2023-11-10 | $17.18 | $17.18 | 242,500 | — | — |
| 2023-11-09 | $17.13 | $17.13 | 257,500 | — | — |
| 2023-11-08 | $17.96 | $17.96 | 225,100 | — | — |
| 2023-11-07 | $18.00 | $18.00 | 273,100 | — | — |
| 2023-11-06 | $18.06 | $18.06 | 396,100 | — | — |
| 2023-11-03 | $17.98 | $17.98 | 731,300 | — | — |
| 2023-11-02 | $16.65 | $16.65 | 359,900 | — | — |
| 2023-11-01 | $15.70 | $15.70 | 479,600 | — | — |
| 2023-10-31 | $15.62 | $15.62 | 497,300 | — | — |
| 2023-10-30 | $14.23 | $14.23 | 391,500 | — | — |
| 2023-10-27 | $13.06 | $13.06 | 337,500 | — | — |
| 2023-10-26 | $13.08 | $13.08 | 224,100 | — | — |
| 2023-10-25 | $12.66 | $12.66 | 292,700 | — | — |
| 2023-10-24 | $13.22 | $13.22 | 191,700 | — | — |
| 2023-10-23 | $12.80 | $12.80 | 553,100 | — | — |
| 2023-10-20 | $12.80 | $12.80 | 164,700 | — | — |
| 2023-10-19 | $12.80 | $12.80 | 183,800 | — | — |
| 2023-10-18 | $13.02 | $13.02 | 176,300 | — | — |
| 2023-10-17 | $13.57 | $13.57 | 354,700 | — | — |
| 2023-10-16 | $13.35 | $13.35 | 423,000 | — | — |
| 2023-10-13 | $12.38 | $12.38 | 241,900 | — | — |
| 2023-10-12 | $12.19 | $12.19 | 289,900 | — | — |
| 2023-10-11 | $13.62 | $13.62 | 282,200 | — | — |
| 2023-10-10 | $14.68 | $14.68 | 267,300 | — | — |
| 2023-10-09 | $14.36 | $14.36 | 288,400 | — | — |
| 2023-10-06 | $14.45 | $14.45 | 534,600 | — | — |
| 2023-10-05 | $14.86 | $14.86 | 232,900 | — | — |
| 2023-10-04 | $15.41 | $15.41 | 174,100 | — | — |
| 2023-10-03 | $15.65 | $15.65 | 177,300 | — | — |
| 2023-10-02 | $16.43 | $16.43 | 178,200 | — | — |
| 2023-09-29 | $16.89 | $16.89 | 275,500 | — | — |
| 2023-09-28 | $17.39 | $17.39 | 270,200 | — | — |
| 2023-09-27 | $16.39 | $16.39 | 168,000 | — | — |
| 2023-09-26 | $16.07 | $16.07 | 198,700 | — | — |
| 2023-09-25 | $16.52 | $16.52 | 107,600 | — | — |
| 2023-09-22 | $16.52 | $16.52 | 102,500 | — | — |
| 2023-09-21 | $16.66 | $16.66 | 101,100 | — | — |
| 2023-09-20 | $16.94 | $16.94 | 156,400 | — | — |
| 2023-09-19 | $16.77 | $16.77 | 170,600 | — | — |
| 2023-09-18 | $16.69 | $16.69 | 236,400 | — | — |
| 2023-09-15 | $17.30 | $17.30 | 459,800 | — | — |
| 2023-09-14 | $17.60 | $17.60 | 162,200 | — | — |
| 2023-09-13 | $18.51 | $18.51 | 184,100 | — | — |
| 2023-09-12 | $18.25 | $18.25 | 224,000 | — | — |
| 2023-09-11 | $18.76 | $18.76 | 146,500 | — | — |
| 2023-09-08 | $18.34 | $18.34 | 178,400 | — | — |
| 2023-09-07 | $18.79 | $18.79 | 130,000 | — | — |
| 2023-09-06 | $19.08 | $19.08 | 118,400 | — | — |
| 2023-09-05 | $19.12 | $19.12 | 155,400 | — | — |
| 2023-09-01 | $19.66 | $19.66 | 119,800 | — | — |
| 2023-08-31 | $19.93 | $19.93 | 280,600 | — | — |
| 2023-08-30 | $19.91 | $19.91 | 156,800 | — | — |
| 2023-08-29 | $19.62 | $19.62 | 180,700 | — | — |
| 2023-08-28 | $18.78 | $18.78 | 318,100 | — | — |
| 2023-08-25 | $18.63 | $18.63 | 149,900 | — | — |
| 2023-08-24 | $18.71 | $18.71 | 271,300 | — | — |
| 2023-08-23 | $18.45 | $18.45 | 177,900 | — | — |
| 2023-08-22 | $17.67 | $17.67 | 143,500 | — | — |
| 2023-08-21 | $17.92 | $17.92 | 284,600 | — | — |
| 2023-08-18 | $17.56 | $17.56 | 227,500 | — | — |
| 2023-08-17 | $17.26 | $17.26 | 227,800 | — | — |
| 2023-08-16 | $18.15 | $18.15 | 215,400 | — | — |
| 2023-08-15 | $18.79 | $18.79 | 203,900 | — | — |
| 2023-08-14 | $18.80 | $18.80 | 315,000 | — | — |
| 2023-08-11 | $17.50 | $17.50 | 305,800 | — | — |
| 2023-08-10 | $17.50 | $17.50 | 245,300 | — | — |
| 2023-08-09 | $17.68 | $17.68 | 165,700 | — | — |
| 2023-08-08 | $17.72 | $17.72 | 265,600 | — | — |
| 2023-08-07 | $17.89 | $17.89 | 279,200 | — | — |
| 2023-08-04 | $18.50 | $18.50 | 440,600 | — | — |
| 2023-08-03 | $18.77 | $18.77 | 739,100 | — | — |
| 2023-08-02 | $16.79 | $16.79 | 307,600 | — | — |
| 2023-08-01 | $16.72 | $16.72 | 424,500 | — | — |
| 2023-07-31 | $16.85 | $16.85 | 504,300 | — | — |
| 2023-07-28 | $16.83 | $16.83 | 419,100 | — | — |
| 2023-07-27 | $15.84 | $15.84 | 1,424,200 | — | — |
| 2023-07-26 | $15.51 | $15.51 | 415,300 | — | — |
| 2023-07-25 | $15.30 | $15.30 | 437,300 | — | — |
| 2023-07-24 | $15.84 | $15.84 | 229,300 | — | — |
| 2023-07-21 | $16.73 | $16.73 | 245,800 | — | — |
| 2023-07-20 | $16.70 | $16.70 | 176,500 | — | — |
| 2023-07-19 | $17.06 | $17.06 | 334,500 | — | — |
| 2023-07-18 | $16.83 | $16.83 | 525,600 | — | — |
| 2023-07-17 | $16.50 | $16.50 | 412,300 | — | — |
| 2023-07-14 | $15.95 | $15.95 | 535,200 | — | — |
| 2023-07-13 | $16.20 | $16.20 | 1,202,200 | — | — |
| 2023-07-12 | $17.93 | $17.93 | 1,995,400 | — | — |
| 2023-07-11 | $19.68 | $19.68 | 633,400 | — | — |
| 2023-07-10 | $19.84 | $19.84 | 1,567,100 | — | — |
| 2023-07-07 | $20.30 | $20.30 | 12,789,100 | — | — |
| 2023-07-06 | $13.28 | $13.28 | 455,200 | — | — |
| 2023-07-05 | $13.70 | $13.70 | 281,300 | — | — |
| 2023-07-03 | $13.55 | $13.55 | 153,400 | — | — |
| 2023-06-30 | $13.72 | $13.72 | 398,200 | — | — |
| 2023-06-29 | $13.26 | $13.26 | 456,400 | — | — |
| 2023-06-28 | $13.62 | $13.62 | 276,000 | — | — |
| 2023-06-27 | $13.40 | $13.40 | 542,900 | — | — |
| 2023-06-26 | $12.81 | $12.81 | 448,400 | — | — |
| 2023-06-23 | $12.72 | $12.72 | 962,800 | — | — |
| 2023-06-22 | $13.25 | $13.25 | 733,200 | — | — |
| 2023-06-21 | $13.03 | $13.03 | 363,700 | — | — |
| 2023-06-20 | $13.25 | $13.25 | 421,900 | — | — |
| 2023-06-16 | $13.18 | $13.18 | 632,000 | — | — |
| 2023-06-15 | $13.40 | $13.40 | 613,200 | — | — |
| 2023-06-14 | $13.67 | $13.67 | 652,900 | — | — |
| 2023-06-13 | $14.45 | $14.45 | 538,500 | — | — |
| 2023-06-12 | $14.73 | $14.73 | 579,800 | — | — |
| 2023-06-09 | $14.66 | $14.66 | 386,200 | — | — |
| 2023-06-08 | $14.33 | $14.33 | 868,700 | — | — |
| 2023-06-07 | $14.91 | $14.91 | 1,042,400 | — | — |
| 2023-06-06 | $14.72 | $14.72 | 4,197,500 | — | — |
| 2023-06-05 | $11.66 | $11.66 | 8,199,800 | — | — |
| 2023-06-02 | $22.73 | $22.73 | 234,100 | — | — |
| 2023-06-01 | $21.05 | $21.05 | 1,527,700 | — | — |
| 2023-05-31 | $24.43 | $24.43 | 236,200 | — | — |
| 2023-05-30 | $24.62 | $24.62 | 255,200 | — | — |
| 2023-05-26 | $26.00 | $26.00 | 120,200 | — | — |
| 2023-05-25 | $25.18 | $25.18 | 257,700 | — | — |
| 2023-05-24 | $25.83 | $25.83 | 117,300 | — | — |
| 2023-05-23 | $25.82 | $25.82 | 270,600 | — | — |
| 2023-05-22 | $25.00 | $25.00 | 144,100 | — | — |
| 2023-05-19 | $24.61 | $24.61 | 109,600 | — | — |
| 2023-05-18 | $23.51 | $23.51 | 106,200 | — | — |
| 2023-05-17 | $22.89 | $22.89 | 78,700 | — | — |
| 2023-05-16 | $22.66 | $22.66 | 77,100 | — | — |
| 2023-05-15 | $23.56 | $23.56 | 81,500 | — | — |
| 2023-05-12 | $22.87 | $22.87 | 103,700 | — | — |
| 2023-05-11 | $22.69 | $22.69 | 103,600 | — | — |
| 2023-05-10 | $23.20 | $23.20 | 155,000 | — | — |
| 2023-05-09 | $22.65 | $22.65 | 118,600 | — | — |
| 2023-05-08 | $22.64 | $22.64 | 137,400 | — | — |
| 2023-05-05 | $22.25 | $22.25 | 252,900 | — | — |
| 2023-05-04 | $22.01 | $22.01 | 226,500 | — | — |
| 2023-05-03 | $22.91 | $22.91 | 113,100 | — | — |
| 2023-05-02 | $22.06 | $22.06 | 122,700 | — | — |
| 2023-05-01 | $22.75 | $22.75 | 98,500 | — | — |
| 2023-04-28 | $22.63 | $22.63 | 97,900 | — | — |
| 2023-04-27 | $22.15 | $22.15 | 43,700 | — | — |
| 2023-04-26 | $22.15 | $22.15 | 52,900 | — | — |
| 2023-04-25 | $22.60 | $22.60 | 77,500 | — | — |
| 2023-04-24 | $23.76 | $23.76 | 65,000 | — | — |
| 2023-04-21 | $24.33 | $24.33 | 71,900 | — | — |
| 2023-04-20 | $24.02 | $24.02 | 88,000 | — | — |
| 2023-04-19 | $23.56 | $23.56 | 96,800 | — | — |
| 2023-04-18 | $22.81 | $22.81 | 133,400 | — | — |
| 2023-04-17 | $23.75 | $23.75 | 147,900 | — | — |
| 2023-04-14 | $22.58 | $22.58 | 277,800 | — | — |
| 2023-04-13 | $23.23 | $23.23 | 135,300 | — | — |
| 2023-04-12 | $22.11 | $22.11 | 78,800 | — | — |
| 2023-04-11 | $22.52 | $22.52 | 96,100 | — | — |
| 2023-04-10 | $22.12 | $22.12 | 71,200 | — | — |
| 2023-04-06 | $22.26 | $22.26 | 109,900 | — | — |
| 2023-04-05 | $22.30 | $22.30 | 100,300 | — | — |
| 2023-04-04 | $22.42 | $22.42 | 111,300 | — | — |
| 2023-04-03 | $22.33 | $22.33 | 159,700 | — | — |
| 2023-03-31 | $22.72 | $22.72 | 190,600 | — | — |
| 2023-03-30 | $22.23 | $22.23 | 88,500 | — | — |
| 2023-03-29 | $22.45 | $22.45 | 150,500 | — | — |
| 2023-03-28 | $22.20 | $22.20 | 82,800 | — | — |
| 2023-03-27 | $22.63 | $22.63 | 85,200 | — | — |
| 2023-03-24 | $22.51 | $22.51 | 113,900 | — | — |
| 2023-03-23 | $22.16 | $22.16 | 135,300 | — | — |
| 2023-03-22 | $21.56 | $21.56 | 114,000 | — | — |
| 2023-03-21 | $22.39 | $22.39 | 130,900 | — | — |
| 2023-03-20 | $21.33 | $21.33 | 122,100 | — | — |
| 2023-03-17 | $21.40 | $21.40 | 195,500 | — | — |
| 2023-03-16 | $22.39 | $22.39 | 111,300 | — | — |
| 2023-03-15 | $22.65 | $22.65 | 170,400 | — | — |
| 2023-03-14 | $21.69 | $21.69 | 211,200 | — | — |
| 2023-03-13 | $19.99 | $19.99 | 333,400 | — | — |
| 2023-03-10 | $19.47 | $19.47 | 290,200 | — | — |
| 2023-03-09 | $21.28 | $21.28 | 197,000 | — | — |
| 2023-03-08 | $21.69 | $21.69 | 155,600 | — | — |
| 2023-03-07 | $22.61 | $22.61 | 192,600 | — | — |
| 2023-03-06 | $24.28 | $24.28 | 180,400 | — | — |
| 2023-03-03 | $24.68 | $24.68 | 296,300 | — | — |
| 2023-03-02 | $23.64 | $23.64 | 164,100 | — | — |
| 2023-03-01 | $22.86 | $22.86 | 446,500 | — | — |
| 2023-02-28 | $25.18 | $25.18 | 159,900 | — | — |
| 2023-02-27 | $24.76 | $24.76 | 232,000 | — | — |
| 2023-02-24 | $24.36 | $24.36 | 146,400 | — | — |
| 2023-02-23 | $23.62 | $23.62 | 132,100 | — | — |
| 2023-02-22 | $23.58 | $23.58 | 124,900 | — | — |
| 2023-02-21 | $23.75 | $23.75 | 174,200 | — | — |
| 2023-02-17 | $26.00 | $26.00 | 91,500 | — | — |
| 2023-02-16 | $25.99 | $25.99 | 119,400 | — | — |
| 2023-02-15 | $26.90 | $26.90 | 96,700 | — | — |
| 2023-02-14 | $26.26 | $26.26 | 77,800 | — | — |
| 2023-02-13 | $25.98 | $25.98 | 104,000 | — | — |
| 2023-02-10 | $26.47 | $26.47 | 124,700 | — | — |
| 2023-02-09 | $26.28 | $26.28 | 86,700 | — | — |
| 2023-02-08 | $26.75 | $26.75 | 132,300 | — | — |
| 2023-02-07 | $26.82 | $26.82 | 115,100 | — | — |
| 2023-02-06 | $26.71 | $26.71 | 133,400 | — | — |
| 2023-02-03 | $28.30 | $28.30 | 126,500 | — | — |
| 2023-02-02 | $28.49 | $28.49 | 176,700 | — | — |
| 2023-02-01 | $27.52 | $27.52 | 224,900 | — | — |
| 2023-01-31 | $27.08 | $27.08 | 139,700 | — | — |
| 2023-01-30 | $26.12 | $26.12 | 175,000 | — | — |
| 2023-01-27 | $26.00 | $26.00 | 89,800 | — | — |
| 2023-01-26 | $25.65 | $25.65 | 72,800 | — | — |
| 2023-01-25 | $26.54 | $26.54 | 63,300 | — | — |
| 2023-01-24 | $26.55 | $26.55 | 55,900 | — | — |
| 2023-01-23 | $27.00 | $27.00 | 188,600 | — | — |
| 2023-01-20 | $26.64 | $26.64 | 102,800 | — | — |
| 2023-01-19 | $26.19 | $26.19 | 115,600 | — | — |
| 2023-01-18 | $27.07 | $27.07 | 86,200 | — | — |
| 2023-01-17 | $27.06 | $27.06 | 105,900 | — | — |
| 2023-01-13 | $27.21 | $27.21 | 133,000 | — | — |
| 2023-01-12 | $26.03 | $26.03 | 122,500 | — | — |
| 2023-01-11 | $25.46 | $25.46 | 183,200 | — | — |
| 2023-01-10 | $24.73 | $24.73 | 127,400 | — | — |
| 2023-01-09 | $23.37 | $23.37 | 217,000 | — | — |
| 2023-01-06 | $22.80 | $22.80 | 136,100 | — | — |
| 2023-01-05 | $22.85 | $22.85 | 165,500 | — | — |
| 2023-01-04 | $23.14 | $23.14 | 148,700 | — | — |
| 2023-01-03 | $22.78 | $22.78 | 186,500 | — | — |