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
- 2013-05-23 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 | $19.96 | $19.96 | 497,000 | — | — |
| 2023-12-28 | $20.39 | $20.39 | 301,900 | — | — |
| 2023-12-27 | $20.49 | $20.49 | 416,300 | — | — |
| 2023-12-26 | $20.20 | $20.20 | 361,900 | — | — |
| 2023-12-22 | $20.00 | $20.00 | 366,600 | — | — |
| 2023-12-21 | $19.78 | $19.78 | 323,700 | — | — |
| 2023-12-20 | $19.40 | $19.40 | 508,700 | — | — |
| 2023-12-19 | $19.74 | $19.74 | 573,600 | — | — |
| 2023-12-18 | $19.25 | $19.25 | 547,900 | — | — |
| 2023-12-15 | $18.95 | $18.95 | 1,192,400 | — | — |
| 2023-12-14 | $18.88 | $18.88 | 871,600 | — | — |
| 2023-12-13 | $18.27 | $18.27 | 636,700 | — | — |
| 2023-12-12 | $17.51 | $17.51 | 477,300 | — | — |
| 2023-12-11 | $17.78 | $17.78 | 447,300 | — | — |
| 2023-12-08 | $17.60 | $17.60 | 425,800 | — | — |
| 2023-12-07 | $17.53 | $17.53 | 480,100 | — | — |
| 2023-12-06 | $17.40 | $17.40 | 470,600 | — | — |
| 2023-12-05 | $17.60 | $17.60 | 583,500 | — | — |
| 2023-12-04 | $18.33 | $18.33 | 940,100 | — | — |
| 2023-12-01 | $17.86 | $17.86 | 1,387,000 | — | — |
| 2023-11-30 | $17.40 | $17.40 | 765,100 | — | — |
| 2023-11-29 | $17.26 | $17.26 | 419,100 | — | — |
| 2023-11-28 | $17.37 | $17.37 | 549,400 | — | — |
| 2023-11-27 | $17.49 | $17.49 | 331,400 | — | — |
| 2023-11-24 | $17.50 | $17.50 | 210,700 | — | — |
| 2023-11-22 | $17.45 | $17.45 | 523,100 | — | — |
| 2023-11-21 | $17.26 | $17.26 | 905,600 | — | — |
| 2023-11-20 | $17.80 | $17.80 | 382,200 | — | — |
| 2023-11-17 | $17.80 | $17.80 | 531,600 | — | — |
| 2023-11-16 | $17.65 | $17.65 | 754,400 | — | — |
| 2023-11-15 | $17.96 | $17.96 | 769,800 | — | — |
| 2023-11-14 | $18.12 | $18.12 | 790,000 | — | — |
| 2023-11-13 | $17.14 | $17.14 | 596,100 | — | — |
| 2023-11-10 | $17.57 | $17.57 | 811,100 | — | — |
| 2023-11-09 | $17.12 | $17.12 | 880,100 | — | — |
| 2023-11-08 | $16.89 | $16.89 | 490,500 | — | — |
| 2023-11-07 | $16.73 | $16.73 | 1,179,600 | — | — |
| 2023-11-06 | $16.96 | $16.96 | 508,600 | — | — |
| 2023-11-03 | $17.05 | $17.05 | 989,500 | — | — |
| 2023-11-02 | $16.69 | $16.69 | 1,463,000 | — | — |
| 2023-11-01 | $15.75 | $15.75 | 1,408,700 | — | — |
| 2023-10-31 | $15.80 | $15.80 | 1,412,900 | — | — |
| 2023-10-30 | $15.93 | $15.93 | 1,366,400 | — | — |
| 2023-10-27 | $15.32 | $15.32 | 1,037,100 | — | — |
| 2023-10-26 | $15.61 | $15.61 | 1,669,600 | — | — |
| 2023-10-25 | $15.01 | $15.01 | 3,235,900 | — | — |
| 2023-10-24 | $16.28 | $16.28 | 902,000 | — | — |
| 2023-10-23 | $16.11 | $16.11 | 699,400 | — | — |
| 2023-10-20 | $15.93 | $15.93 | 721,600 | — | — |
| 2023-10-19 | $16.31 | $16.31 | 814,200 | — | — |
| 2023-10-18 | $16.30 | $16.30 | 642,800 | — | — |
| 2023-10-17 | $16.98 | $16.98 | 511,100 | — | — |
| 2023-10-16 | $16.76 | $16.76 | 601,800 | — | — |
| 2023-10-13 | $16.64 | $16.64 | 748,400 | — | — |
| 2023-10-12 | $16.66 | $16.66 | 491,900 | — | — |
| 2023-10-11 | $17.35 | $17.35 | 319,200 | — | — |
| 2023-10-10 | $17.23 | $17.23 | 433,500 | — | — |
| 2023-10-09 | $16.98 | $16.98 | 518,900 | — | — |
| 2023-10-06 | $17.11 | $17.11 | 581,300 | — | — |
| 2023-10-05 | $16.71 | $16.71 | 987,400 | — | — |
| 2023-10-04 | $17.22 | $17.22 | 963,700 | — | — |
| 2023-10-03 | $17.14 | $17.14 | 786,900 | — | — |
| 2023-10-02 | $17.86 | $17.86 | 779,700 | — | — |
| 2023-09-29 | $18.20 | $18.20 | 1,560,600 | — | — |
| 2023-09-28 | $18.06 | $18.06 | 1,674,700 | — | — |
| 2023-09-27 | $17.28 | $17.28 | 1,787,200 | — | — |
| 2023-09-26 | $16.61 | $16.61 | 732,400 | — | — |
| 2023-09-25 | $16.95 | $16.95 | 846,300 | — | — |
| 2023-09-22 | $17.44 | $17.44 | 1,358,400 | — | — |
| 2023-09-21 | $17.30 | $17.30 | 489,700 | — | — |
| 2023-09-20 | $17.70 | $17.70 | 605,600 | — | — |
| 2023-09-19 | $17.49 | $17.49 | 485,500 | — | — |
| 2023-09-18 | $17.31 | $17.31 | 390,900 | — | — |
| 2023-09-15 | $17.53 | $17.53 | 767,000 | — | — |
| 2023-09-14 | $17.77 | $17.77 | 579,200 | — | — |
| 2023-09-13 | $17.06 | $17.06 | 474,000 | — | — |
| 2023-09-12 | $17.23 | $17.23 | 431,000 | — | — |
| 2023-09-11 | $17.37 | $17.37 | 589,200 | — | — |
| 2023-09-08 | $17.50 | $17.50 | 545,100 | — | — |
| 2023-09-07 | $17.48 | $17.48 | 476,900 | — | — |
| 2023-09-06 | $17.55 | $17.55 | 605,900 | — | — |
| 2023-09-05 | $17.62 | $17.62 | 772,900 | — | — |
| 2023-09-01 | $18.10 | $18.10 | 445,600 | — | — |
| 2023-08-31 | $18.00 | $18.00 | 720,900 | — | — |
| 2023-08-30 | $17.71 | $17.71 | 432,400 | — | — |
| 2023-08-29 | $17.61 | $17.61 | 476,600 | — | — |
| 2023-08-28 | $17.09 | $17.09 | 525,900 | — | — |
| 2023-08-25 | $16.93 | $16.93 | 295,200 | — | — |
| 2023-08-24 | $17.10 | $17.10 | 333,000 | — | — |
| 2023-08-23 | $17.29 | $17.29 | 665,200 | — | — |
| 2023-08-22 | $17.24 | $17.24 | 433,800 | — | — |
| 2023-08-21 | $17.07 | $17.07 | 297,400 | — | — |
| 2023-08-18 | $17.17 | $17.17 | 531,800 | — | — |
| 2023-08-17 | $17.20 | $17.20 | 522,900 | — | — |
| 2023-08-16 | $16.97 | $16.97 | 336,600 | — | — |
| 2023-08-15 | $17.11 | $17.11 | 364,600 | — | — |
| 2023-08-14 | $17.54 | $17.54 | 621,300 | — | — |
| 2023-08-11 | $17.59 | $17.59 | 593,000 | — | — |
| 2023-08-10 | $17.94 | $17.94 | 361,200 | — | — |
| 2023-08-09 | $17.96 | $17.96 | 536,600 | — | — |
| 2023-08-08 | $18.12 | $18.12 | 492,700 | — | — |
| 2023-08-07 | $18.25 | $18.25 | 453,200 | — | — |
| 2023-08-04 | $18.21 | $18.21 | 492,100 | — | — |
| 2023-08-03 | $18.33 | $18.33 | 470,800 | — | — |
| 2023-08-02 | $18.35 | $18.35 | 632,400 | — | — |
| 2023-08-01 | $18.82 | $18.82 | 590,900 | — | — |
| 2023-07-31 | $19.09 | $19.09 | 639,000 | — | — |
| 2023-07-28 | $18.99 | $18.99 | 897,300 | — | — |
| 2023-07-27 | $18.92 | $18.92 | 1,082,700 | — | — |
| 2023-07-26 | $18.75 | $18.75 | 1,517,100 | — | — |
| 2023-07-25 | $17.83 | $17.83 | 1,317,000 | — | — |
| 2023-07-24 | $17.59 | $17.59 | 372,600 | — | — |
| 2023-07-21 | $17.63 | $17.63 | 378,800 | — | — |
| 2023-07-20 | $17.67 | $17.67 | 376,400 | — | — |
| 2023-07-19 | $17.70 | $17.70 | 615,600 | — | — |
| 2023-07-18 | $17.95 | $17.95 | 411,400 | — | — |
| 2023-07-17 | $17.95 | $17.95 | 342,600 | — | — |
| 2023-07-14 | $17.78 | $17.78 | 530,400 | — | — |
| 2023-07-13 | $18.43 | $18.43 | 745,900 | — | — |
| 2023-07-12 | $17.83 | $17.83 | 739,700 | — | — |
| 2023-07-11 | $17.22 | $17.22 | 430,900 | — | — |
| 2023-07-10 | $17.06 | $17.06 | 442,400 | — | — |
| 2023-07-07 | $16.99 | $16.99 | 605,500 | — | — |
| 2023-07-06 | $16.48 | $16.48 | 715,700 | — | — |
| 2023-07-05 | $16.84 | $16.84 | 570,500 | — | — |
| 2023-07-03 | $17.17 | $17.17 | 513,100 | — | — |
| 2023-06-30 | $17.20 | $17.20 | 754,300 | — | — |
| 2023-06-29 | $16.97 | $16.97 | 606,100 | — | — |
| 2023-06-28 | $16.62 | $16.62 | 527,100 | — | — |
| 2023-06-27 | $16.72 | $16.72 | 660,600 | — | — |
| 2023-06-26 | $16.30 | $16.30 | 505,100 | — | — |
| 2023-06-23 | $16.09 | $16.09 | 2,026,600 | — | — |
| 2023-06-22 | $16.35 | $16.35 | 472,200 | — | — |
| 2023-06-21 | $16.56 | $16.56 | 333,500 | — | — |
| 2023-06-20 | $16.44 | $16.44 | 469,200 | — | — |
| 2023-06-16 | $16.67 | $16.67 | 904,900 | — | — |
| 2023-06-15 | $16.79 | $16.79 | 869,500 | — | — |
| 2023-06-14 | $16.62 | $16.62 | 813,900 | — | — |
| 2023-06-13 | $16.46 | $16.46 | 753,100 | — | — |
| 2023-06-12 | $16.23 | $16.23 | 490,300 | — | — |
| 2023-06-09 | $15.94 | $15.94 | 570,800 | — | — |
| 2023-06-08 | $16.38 | $16.38 | 423,200 | — | — |
| 2023-06-07 | $16.44 | $16.44 | 847,900 | — | — |
| 2023-06-06 | $16.39 | $16.39 | 1,155,000 | — | — |
| 2023-06-05 | $16.13 | $16.13 | 855,500 | — | — |
| 2023-06-02 | $15.94 | $15.94 | 703,900 | — | — |
| 2023-06-01 | $15.33 | $15.33 | 502,000 | — | — |
| 2023-05-31 | $14.90 | $14.90 | 559,600 | — | — |
| 2023-05-30 | $15.33 | $15.33 | 559,200 | — | — |
| 2023-05-26 | $15.36 | $15.36 | 451,500 | — | — |
| 2023-05-25 | $15.11 | $15.11 | 321,200 | — | — |
| 2023-05-24 | $15.14 | $15.14 | 533,100 | — | — |
| 2023-05-23 | $15.39 | $15.39 | 790,800 | — | — |
| 2023-05-22 | $15.77 | $15.77 | 378,400 | — | — |
| 2023-05-19 | $15.77 | $15.77 | 643,000 | — | — |
| 2023-05-18 | $16.05 | $16.05 | 624,100 | — | — |
| 2023-05-17 | $15.91 | $15.91 | 1,677,900 | — | — |
| 2023-05-16 | $15.35 | $15.35 | 1,778,300 | — | — |
| 2023-05-15 | $15.45 | $15.45 | 895,600 | — | — |
| 2023-05-12 | $14.72 | $14.72 | 1,515,400 | — | — |
| 2023-05-11 | $14.89 | $14.89 | 488,900 | — | — |
| 2023-05-10 | $15.11 | $15.11 | 540,600 | — | — |
| 2023-05-09 | $15.10 | $15.10 | 689,400 | — | — |
| 2023-05-08 | $15.46 | $15.46 | 1,135,100 | — | — |
| 2023-05-05 | $14.93 | $14.93 | 761,000 | — | — |
| 2023-05-04 | $14.47 | $14.47 | 1,015,100 | — | — |
| 2023-05-03 | $14.06 | $14.06 | 913,500 | — | — |
| 2023-05-02 | $14.00 | $14.00 | 1,555,900 | — | — |
| 2023-05-01 | $14.30 | $14.30 | 653,000 | — | — |
| 2023-04-28 | $14.85 | $14.85 | 736,500 | — | — |
| 2023-04-27 | $14.51 | $14.51 | 998,600 | — | — |
| 2023-04-26 | $14.12 | $14.12 | 2,095,300 | — | — |
| 2023-04-25 | $13.60 | $13.60 | 1,079,000 | — | — |
| 2023-04-24 | $14.08 | $14.08 | 732,500 | — | — |
| 2023-04-21 | $14.11 | $14.11 | 1,120,900 | — | — |
| 2023-04-20 | $14.18 | $14.18 | 633,400 | — | — |
| 2023-04-19 | $14.76 | $14.76 | 568,800 | — | — |
| 2023-04-18 | $14.69 | $14.69 | 850,100 | — | — |
| 2023-04-17 | $14.44 | $14.44 | 530,500 | — | — |
| 2023-04-14 | $14.50 | $14.50 | 803,100 | — | — |
| 2023-04-13 | $14.49 | $14.49 | 1,156,000 | — | — |
| 2023-04-12 | $14.19 | $14.19 | 977,100 | — | — |
| 2023-04-11 | $14.59 | $14.59 | 1,025,000 | — | — |
| 2023-04-10 | $14.51 | $14.51 | 768,000 | — | — |
| 2023-04-06 | $14.09 | $14.09 | 889,000 | — | — |
| 2023-04-05 | $14.39 | $14.39 | 553,900 | — | — |
| 2023-04-04 | $14.76 | $14.76 | 753,200 | — | — |
| 2023-04-03 | $15.12 | $15.12 | 747,400 | — | — |
| 2023-03-31 | $15.28 | $15.28 | 975,400 | — | — |
| 2023-03-30 | $15.04 | $15.04 | 666,700 | — | — |
| 2023-03-29 | $14.77 | $14.77 | 1,407,500 | — | — |
| 2023-03-28 | $14.63 | $14.63 | 714,600 | — | — |
| 2023-03-27 | $14.37 | $14.37 | 461,900 | — | — |
| 2023-03-24 | $13.89 | $13.89 | 713,200 | — | — |
| 2023-03-23 | $14.08 | $14.08 | 777,500 | — | — |
| 2023-03-22 | $14.34 | $14.34 | 636,600 | — | — |
| 2023-03-21 | $14.58 | $14.58 | 597,700 | — | — |
| 2023-03-20 | $14.03 | $14.03 | 635,100 | — | — |
| 2023-03-17 | $13.79 | $13.79 | 1,715,900 | — | — |
| 2023-03-16 | $14.29 | $14.29 | 1,002,700 | — | — |
| 2023-03-15 | $13.87 | $13.87 | 1,671,600 | — | — |
| 2023-03-14 | $14.64 | $14.64 | 847,100 | — | — |
| 2023-03-13 | $14.29 | $14.29 | 1,067,900 | — | — |
| 2023-03-10 | $14.91 | $14.91 | 794,500 | — | — |
| 2023-03-09 | $15.43 | $15.43 | 544,900 | — | — |
| 2023-03-08 | $16.06 | $16.06 | 455,500 | — | — |
| 2023-03-07 | $15.87 | $15.87 | 501,600 | — | — |
| 2023-03-06 | $16.20 | $16.20 | 598,400 | — | — |
| 2023-03-03 | $16.68 | $16.68 | 514,500 | — | — |
| 2023-03-02 | $16.50 | $16.50 | 707,400 | — | — |
| 2023-03-01 | $16.39 | $16.39 | 909,300 | — | — |
| 2023-02-28 | $15.99 | $15.99 | 2,185,400 | — | — |
| 2023-02-27 | $15.58 | $15.58 | 1,250,400 | — | — |
| 2023-02-24 | $15.48 | $15.48 | 1,791,000 | — | — |
| 2023-02-23 | $16.40 | $16.40 | 2,445,600 | — | — |
| 2023-02-22 | $15.81 | $15.81 | 2,594,500 | — | — |
| 2023-02-21 | $13.93 | $13.93 | 1,346,700 | — | — |
| 2023-02-17 | $14.16 | $14.16 | 910,000 | — | — |
| 2023-02-16 | $14.09 | $14.09 | 1,325,200 | — | — |
| 2023-02-15 | $14.57 | $14.57 | 694,400 | — | — |
| 2023-02-14 | $14.28 | $14.28 | 984,300 | — | — |
| 2023-02-13 | $14.02 | $14.02 | 730,800 | — | — |
| 2023-02-10 | $13.99 | $13.99 | 844,600 | — | — |
| 2023-02-09 | $14.20 | $14.20 | 562,200 | — | — |
| 2023-02-08 | $14.45 | $14.45 | 1,757,700 | — | — |
| 2023-02-07 | $14.78 | $14.78 | 782,300 | — | — |
| 2023-02-06 | $14.62 | $14.62 | 1,567,000 | — | — |
| 2023-02-03 | $15.84 | $15.84 | 1,236,500 | — | — |
| 2023-02-02 | $15.62 | $15.62 | 1,764,800 | — | — |
| 2023-02-01 | $14.97 | $14.97 | 2,660,000 | — | — |
| 2023-01-31 | $14.53 | $14.53 | 1,790,800 | — | — |
| 2023-01-30 | $14.43 | $14.43 | 507,500 | — | — |
| 2023-01-27 | $14.54 | $14.54 | 656,500 | — | — |
| 2023-01-26 | $14.77 | $14.77 | 515,700 | — | — |
| 2023-01-25 | $14.44 | $14.44 | 927,900 | — | — |
| 2023-01-24 | $14.32 | $14.32 | 1,176,700 | — | — |
| 2023-01-23 | $14.39 | $14.39 | 611,700 | — | — |
| 2023-01-20 | $14.08 | $14.08 | 824,000 | — | — |
| 2023-01-19 | $13.75 | $13.75 | 929,000 | — | — |
| 2023-01-18 | $14.10 | $14.10 | 1,738,000 | — | — |
| 2023-01-17 | $13.89 | $13.89 | 1,041,000 | — | — |
| 2023-01-13 | $13.55 | $13.55 | 567,900 | — | — |
| 2023-01-12 | $13.68 | $13.68 | 797,400 | — | — |
| 2023-01-11 | $13.43 | $13.43 | 553,300 | — | — |
| 2023-01-10 | $13.48 | $13.48 | 630,100 | — | — |
| 2023-01-09 | $13.20 | $13.20 | 1,245,700 | — | — |
| 2023-01-06 | $13.12 | $13.12 | 912,900 | — | — |
| 2023-01-05 | $12.82 | $12.82 | 908,100 | — | — |
| 2023-01-04 | $12.70 | $12.70 | 935,400 | — | — |
| 2023-01-03 | $12.12 | $12.12 | 896,500 | — | — |