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
- 2014-10-02 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 | $18.92 | $18.92 | 32,952 | — | — |
| 2023-12-28 | $19.30 | $19.30 | 20,772 | — | — |
| 2023-12-27 | $19.73 | $19.73 | 18,428 | — | — |
| 2023-12-26 | $19.73 | $19.73 | 15,188 | — | — |
| 2023-12-22 | $19.92 | $19.92 | 20,704 | — | — |
| 2023-12-21 | $18.88 | $18.88 | 20,888 | — | — |
| 2023-12-20 | $19.75 | $19.75 | 19,156 | — | — |
| 2023-12-19 | $19.60 | $19.60 | 18,004 | — | — |
| 2023-12-18 | $19.20 | $19.20 | 16,512 | — | — |
| 2023-12-15 | $19.92 | $19.92 | 47,012 | — | — |
| 2023-12-14 | $19.65 | $19.65 | 18,348 | — | — |
| 2023-12-13 | $20.00 | $20.00 | 23,624 | — | — |
| 2023-12-12 | $19.88 | $19.88 | 12,464 | — | — |
| 2023-12-11 | $20.40 | $20.40 | 23,376 | — | — |
| 2023-12-08 | $21.38 | $21.38 | 14,728 | — | — |
| 2023-12-07 | $21.42 | $21.42 | 28,580 | — | — |
| 2023-12-06 | $20.90 | $20.90 | 23,980 | — | — |
| 2023-12-05 | $19.90 | $19.90 | 18,304 | — | — |
| 2023-12-04 | $19.30 | $19.30 | 26,964 | — | — |
| 2023-12-01 | $19.33 | $19.33 | 22,676 | — | — |
| 2023-11-30 | $19.28 | $19.28 | 23,232 | — | — |
| 2023-11-29 | $19.20 | $19.20 | 14,196 | — | — |
| 2023-11-28 | $19.13 | $19.13 | 18,572 | — | — |
| 2023-11-27 | $19.55 | $19.55 | 8,608 | — | — |
| 2023-11-24 | $19.75 | $19.75 | 5,248 | — | — |
| 2023-11-22 | $19.20 | $19.20 | 12,248 | — | — |
| 2023-11-21 | $19.30 | $19.30 | 16,596 | — | — |
| 2023-11-20 | $19.17 | $19.17 | 17,944 | — | — |
| 2023-11-17 | $19.33 | $19.33 | 20,132 | — | — |
| 2023-11-16 | $19.10 | $19.10 | 14,136 | — | — |
| 2023-11-15 | $19.20 | $19.20 | 17,788 | — | — |
| 2023-11-14 | $19.33 | $19.33 | 24,624 | — | — |
| 2023-11-13 | $18.88 | $18.88 | 13,876 | — | — |
| 2023-11-10 | $19.25 | $19.25 | 32,744 | — | — |
| 2023-11-09 | $19.25 | $19.25 | 13,632 | — | — |
| 2023-11-08 | $19.30 | $19.30 | 16,276 | — | — |
| 2023-11-07 | $19.35 | $19.35 | 14,344 | — | — |
| 2023-11-06 | $19.25 | $19.25 | 12,616 | — | — |
| 2023-11-03 | $19.40 | $19.40 | 14,256 | — | — |
| 2023-11-02 | $19.35 | $19.35 | 12,912 | — | — |
| 2023-11-01 | $19.25 | $19.25 | 17,068 | — | — |
| 2023-10-31 | $18.83 | $18.83 | 19,260 | — | — |
| 2023-10-30 | $18.75 | $18.75 | 21,600 | — | — |
| 2023-10-27 | $18.45 | $18.45 | 12,708 | — | — |
| 2023-10-26 | $18.80 | $18.80 | 20,728 | — | — |
| 2023-10-25 | $19.45 | $19.45 | 28,556 | — | — |
| 2023-10-24 | $19.78 | $19.78 | 172,528 | — | — |
| 2023-10-23 | $16.85 | $16.85 | 34,292 | — | — |
| 2023-10-20 | $17.38 | $17.38 | 12,976 | — | — |
| 2023-10-19 | $17.65 | $17.65 | 13,072 | — | — |
| 2023-10-18 | $18.85 | $18.85 | 11,924 | — | — |
| 2023-10-17 | $18.35 | $18.35 | 28,340 | — | — |
| 2023-10-16 | $18.25 | $18.25 | 28,340 | — | — |
| 2023-10-13 | $17.45 | $17.45 | 17,052 | — | — |
| 2023-10-12 | $18.25 | $18.25 | 22,524 | — | — |
| 2023-10-11 | $17.17 | $17.17 | 26,728 | — | — |
| 2023-10-10 | $17.50 | $17.50 | 20,848 | — | — |
| 2023-10-09 | $17.67 | $17.67 | 17,264 | — | — |
| 2023-10-06 | $16.80 | $16.80 | 13,404 | — | — |
| 2023-10-05 | $16.73 | $16.73 | 20,196 | — | — |
| 2023-10-04 | $17.00 | $17.00 | 11,936 | — | — |
| 2023-10-03 | $16.33 | $16.33 | 13,620 | — | — |
| 2023-10-02 | $16.67 | $16.67 | 12,652 | — | — |
| 2023-09-29 | $17.10 | $17.10 | 14,392 | — | — |
| 2023-09-28 | $17.30 | $17.30 | 14,672 | — | — |
| 2023-09-27 | $17.30 | $17.30 | 21,928 | — | — |
| 2023-09-26 | $16.28 | $16.28 | 34,124 | — | — |
| 2023-09-25 | $16.50 | $16.50 | 21,664 | — | — |
| 2023-09-22 | $17.45 | $17.45 | 22,388 | — | — |
| 2023-09-21 | $17.30 | $17.30 | 16,556 | — | — |
| 2023-09-20 | $17.40 | $17.40 | 21,532 | — | — |
| 2023-09-19 | $17.90 | $17.90 | 24,404 | — | — |
| 2023-09-18 | $18.40 | $18.40 | 34,600 | — | — |
| 2023-09-15 | $18.98 | $18.98 | 45,592 | — | — |
| 2023-09-14 | $19.00 | $19.00 | 44,352 | — | — |
| 2023-09-13 | $18.25 | $18.25 | 65,988 | — | — |
| 2023-09-12 | $19.53 | $19.53 | 52,288 | — | — |
| 2023-09-11 | $19.92 | $19.92 | 110,644 | — | — |
| 2023-09-08 | $22.13 | $22.13 | 38,556 | — | — |
| 2023-09-07 | $21.88 | $21.88 | 29,992 | — | — |
| 2023-09-06 | $21.42 | $21.42 | 57,520 | — | — |
| 2023-09-05 | $22.60 | $22.60 | 19,440 | — | — |
| 2023-09-01 | $23.28 | $23.28 | 17,272 | — | — |
| 2023-08-31 | $22.80 | $22.80 | 20,576 | — | — |
| 2023-08-30 | $23.23 | $23.23 | 11,620 | — | — |
| 2023-08-29 | $23.25 | $23.25 | 9,700 | — | — |
| 2023-08-28 | $23.35 | $23.35 | 12,140 | — | — |
| 2023-08-25 | $24.20 | $24.20 | 27,392 | — | — |
| 2023-08-24 | $22.35 | $22.35 | 13,976 | — | — |
| 2023-08-23 | $22.63 | $22.63 | 9,656 | — | — |
| 2023-08-22 | $22.75 | $22.75 | 14,672 | — | — |
| 2023-08-21 | $22.67 | $22.67 | 16,556 | — | — |
| 2023-08-18 | $22.60 | $22.60 | 23,312 | — | — |
| 2023-08-17 | $22.30 | $22.30 | 22,988 | — | — |
| 2023-08-16 | $21.73 | $21.73 | 30,848 | — | — |
| 2023-08-15 | $21.53 | $21.53 | 58,408 | — | — |
| 2023-08-14 | $23.08 | $23.08 | 50,408 | — | — |
| 2023-08-11 | $23.80 | $23.80 | 40,436 | — | — |
| 2023-08-10 | $24.90 | $24.90 | 99,060 | — | — |
| 2023-08-09 | $23.03 | $23.03 | 44,868 | — | — |
| 2023-08-08 | $23.60 | $23.60 | 25,856 | — | — |
| 2023-08-07 | $23.25 | $23.25 | 33,764 | — | — |
| 2023-08-04 | $23.03 | $23.03 | 53,940 | — | — |
| 2023-08-03 | $24.45 | $24.45 | 55,884 | — | — |
| 2023-08-02 | $22.85 | $22.85 | 68,076 | — | — |
| 2023-08-01 | $23.88 | $23.88 | 61,208 | — | — |
| 2023-07-31 | $24.75 | $24.75 | 291,436 | — | — |
| 2023-07-28 | $28.00 | $28.00 | 58,788 | — | — |
| 2023-07-27 | $27.25 | $27.25 | 161,104 | — | — |
| 2023-07-26 | $28.00 | $28.00 | 40,280 | — | — |
| 2023-07-25 | $28.50 | $28.50 | 47,784 | — | — |
| 2023-07-24 | $29.00 | $29.00 | 75,736 | — | — |
| 2023-07-21 | $29.25 | $29.25 | 34,860 | — | — |
| 2023-07-20 | $29.75 | $29.75 | 35,800 | — | — |
| 2023-07-19 | $30.00 | $30.00 | 43,104 | — | — |
| 2023-07-18 | $30.75 | $30.75 | 42,132 | — | — |
| 2023-07-17 | $31.00 | $31.00 | 38,900 | — | — |
| 2023-07-14 | $29.75 | $29.75 | 25,092 | — | — |
| 2023-07-13 | $30.25 | $30.25 | 23,696 | — | — |
| 2023-07-12 | $29.75 | $29.75 | 70,872 | — | — |
| 2023-07-11 | $29.50 | $29.50 | 67,016 | — | — |
| 2023-07-10 | $30.50 | $30.50 | 25,444 | — | — |
| 2023-07-07 | $30.00 | $30.00 | 39,180 | — | — |
| 2023-07-06 | $28.25 | $28.25 | 102,236 | — | — |
| 2023-07-05 | $30.75 | $30.75 | 60,712 | — | — |
| 2023-07-03 | $31.25 | $31.25 | 41,964 | — | — |
| 2023-06-30 | $30.00 | $30.00 | 92,012 | — | — |
| 2023-06-29 | $29.50 | $29.50 | 85,448 | — | — |
| 2023-06-28 | $31.00 | $31.00 | 41,672 | — | — |
| 2023-06-27 | $32.13 | $32.13 | 51,436 | — | — |
| 2023-06-26 | $34.00 | $34.00 | 107,432 | — | — |
| 2023-06-23 | $32.25 | $32.25 | 639,780 | — | — |
| 2023-06-22 | $32.50 | $32.50 | 49,624 | — | — |
| 2023-06-21 | $32.00 | $32.00 | 51,200 | — | — |
| 2023-06-20 | $31.25 | $31.25 | 64,220 | — | — |
| 2023-06-16 | $30.75 | $30.75 | 40,804 | — | — |
| 2023-06-15 | $31.50 | $31.50 | 41,392 | — | — |
| 2023-06-14 | $30.25 | $30.25 | 43,928 | — | — |
| 2023-06-13 | $31.50 | $31.50 | 33,152 | — | — |
| 2023-06-12 | $30.50 | $30.50 | 33,224 | — | — |
| 2023-06-09 | $30.25 | $30.25 | 29,464 | — | — |
| 2023-06-08 | $31.25 | $31.25 | 47,704 | — | — |
| 2023-06-07 | $32.00 | $32.00 | 25,264 | — | — |
| 2023-06-06 | $32.00 | $32.00 | 35,924 | — | — |
| 2023-06-05 | $32.25 | $32.25 | 66,764 | — | — |
| 2023-06-02 | $33.00 | $33.00 | 64,980 | — | — |
| 2023-06-01 | $31.00 | $31.00 | 98,184 | — | — |
| 2023-05-31 | $29.00 | $29.00 | 29,532 | — | — |
| 2023-05-30 | $27.50 | $27.50 | 24,228 | — | — |
| 2023-05-26 | $27.75 | $27.75 | 30,244 | — | — |
| 2023-05-25 | $27.00 | $27.00 | 48,544 | — | — |
| 2023-05-24 | $27.75 | $27.75 | 37,772 | — | — |
| 2023-05-23 | $27.50 | $27.50 | 69,484 | — | — |
| 2023-05-22 | $28.25 | $28.25 | 39,600 | — | — |
| 2023-05-19 | $29.50 | $29.50 | 47,396 | — | — |
| 2023-05-18 | $28.25 | $28.25 | 51,076 | — | — |
| 2023-05-17 | $27.50 | $27.50 | 227,848 | — | — |
| 2023-05-16 | $31.25 | $31.25 | 50,096 | — | — |
| 2023-05-15 | $32.00 | $32.00 | 198,016 | — | — |
| 2023-05-12 | $35.25 | $35.25 | 124,104 | — | — |
| 2023-05-11 | $33.00 | $33.00 | 355,688 | — | — |
| 2023-05-10 | $31.25 | $31.25 | 151,384 | — | — |
| 2023-05-09 | $30.75 | $30.75 | 50,048 | — | — |
| 2023-05-08 | $32.00 | $32.00 | 68,252 | — | — |
| 2023-05-05 | $32.00 | $32.00 | 66,108 | — | — |
| 2023-05-04 | $31.25 | $31.25 | 172,540 | — | — |
| 2023-05-03 | $37.25 | $37.25 | 19,516 | — | — |
| 2023-05-02 | $37.50 | $37.50 | 35,228 | — | — |
| 2023-05-01 | $37.50 | $37.50 | 41,372 | — | — |
| 2023-04-28 | $36.25 | $36.25 | 44,408 | — | — |
| 2023-04-27 | $37.75 | $37.75 | 54,144 | — | — |
| 2023-04-26 | $34.75 | $34.75 | 35,372 | — | — |
| 2023-04-25 | $35.75 | $35.75 | 81,700 | — | — |
| 2023-04-24 | $36.50 | $36.50 | 102,744 | — | — |
| 2023-04-21 | $38.25 | $38.25 | 50,428 | — | — |
| 2023-04-20 | $34.50 | $34.50 | 26,204 | — | — |
| 2023-04-19 | $35.50 | $35.50 | 154,076 | — | — |
| 2023-04-18 | $41.25 | $41.25 | 28,320 | — | — |
| 2023-04-17 | $41.25 | $41.25 | 53,196 | — | — |
| 2023-04-14 | $41.00 | $41.00 | 50,856 | — | — |
| 2023-04-13 | $38.50 | $38.50 | 43,712 | — | — |
| 2023-04-12 | $39.25 | $39.25 | 51,960 | — | — |
| 2023-04-11 | $38.25 | $38.25 | 56,032 | — | — |
| 2023-04-10 | $36.50 | $36.50 | 54,520 | — | — |
| 2023-04-06 | $34.25 | $34.25 | 43,092 | — | — |
| 2023-04-05 | $32.75 | $32.75 | 25,100 | — | — |
| 2023-04-04 | $33.00 | $33.00 | 39,772 | — | — |
| 2023-04-03 | $33.50 | $33.50 | 73,112 | — | — |
| 2023-03-31 | $29.25 | $29.25 | 21,740 | — | — |
| 2023-03-30 | $29.25 | $29.25 | 37,376 | — | — |
| 2023-03-29 | $27.50 | $27.50 | 27,708 | — | — |
| 2023-03-28 | $25.75 | $25.75 | 18,948 | — | — |
| 2023-03-27 | $25.50 | $25.50 | 9,952 | — | — |
| 2023-03-24 | $25.75 | $25.75 | 13,320 | — | — |
| 2023-03-23 | $24.90 | $24.90 | 16,856 | — | — |
| 2023-03-22 | $24.75 | $24.75 | 21,260 | — | — |
| 2023-03-21 | $25.00 | $25.00 | 16,136 | — | — |
| 2023-03-20 | $24.40 | $24.40 | 27,164 | — | — |
| 2023-03-17 | $25.50 | $25.50 | 18,004 | — | — |
| 2023-03-16 | $26.25 | $26.25 | 30,452 | — | — |
| 2023-03-15 | $25.75 | $25.75 | 32,616 | — | — |
| 2023-03-14 | $26.50 | $26.50 | 21,400 | — | — |
| 2023-03-13 | $25.25 | $25.25 | 27,244 | — | — |
| 2023-03-10 | $26.75 | $26.75 | 29,896 | — | — |
| 2023-03-09 | $28.50 | $28.50 | 30,472 | — | — |
| 2023-03-08 | $28.00 | $28.00 | 35,932 | — | — |
| 2023-03-07 | $28.25 | $28.25 | 34,448 | — | — |
| 2023-03-06 | $25.75 | $25.75 | 27,572 | — | — |
| 2023-03-03 | $26.75 | $26.75 | 30,752 | — | — |
| 2023-03-02 | $27.50 | $27.50 | 17,772 | — | — |
| 2023-03-01 | $29.00 | $29.00 | 9,896 | — | — |
| 2023-02-28 | $28.75 | $28.75 | 21,464 | — | — |
| 2023-02-27 | $29.00 | $29.00 | 22,584 | — | — |
| 2023-02-24 | $28.50 | $28.50 | 23,656 | — | — |
| 2023-02-23 | $29.50 | $29.50 | 14,576 | — | — |
| 2023-02-22 | $30.00 | $30.00 | 15,760 | — | — |
| 2023-02-21 | $29.25 | $29.25 | 18,128 | — | — |
| 2023-02-17 | $30.50 | $30.50 | 31,500 | — | — |
| 2023-02-16 | $30.50 | $30.50 | 23,628 | — | — |
| 2023-02-15 | $30.75 | $30.75 | 27,560 | — | — |
| 2023-02-14 | $31.50 | $31.50 | 12,712 | — | — |
| 2023-02-13 | $31.75 | $31.75 | 58,248 | — | — |
| 2023-02-10 | $35.00 | $35.00 | 29,484 | — | — |
| 2023-02-09 | $35.50 | $35.50 | 39,408 | — | — |
| 2023-02-08 | $35.00 | $35.00 | 17,028 | — | — |
| 2023-02-07 | $35.50 | $35.50 | 27,152 | — | — |
| 2023-02-06 | $33.25 | $33.25 | 16,248 | — | — |
| 2023-02-03 | $34.00 | $34.00 | 27,188 | — | — |
| 2023-02-02 | $34.00 | $34.00 | 37,892 | — | — |
| 2023-02-01 | $35.25 | $35.25 | 40,884 | — | — |
| 2023-01-31 | $34.75 | $34.75 | 29,724 | — | — |
| 2023-01-30 | $34.25 | $34.25 | 35,168 | — | — |
| 2023-01-27 | $33.00 | $33.00 | 30,816 | — | — |
| 2023-01-26 | $32.75 | $32.75 | 46,928 | — | — |
| 2023-01-25 | $30.75 | $30.75 | 34,252 | — | — |
| 2023-01-24 | $29.75 | $29.75 | 82,664 | — | — |
| 2023-01-23 | $35.00 | $35.00 | 77,656 | — | — |
| 2023-01-20 | $34.50 | $34.50 | 108,184 | — | — |
| 2023-01-19 | $35.00 | $35.00 | 142,184 | — | — |
| 2023-01-18 | $32.50 | $32.50 | 196,892 | — | — |
| 2023-01-17 | $28.25 | $28.25 | 29,704 | — | — |
| 2023-01-13 | $28.00 | $28.00 | 25,580 | — | — |
| 2023-01-12 | $25.25 | $25.25 | 16,272 | — | — |
| 2023-01-11 | $24.75 | $24.75 | 17,712 | — | — |
| 2023-01-10 | $23.10 | $23.10 | 9,916 | — | — |
| 2023-01-09 | $22.70 | $22.70 | 20,460 | — | — |
| 2023-01-06 | $21.95 | $21.95 | 13,764 | — | — |
| 2023-01-05 | $21.28 | $21.28 | 30,232 | — | — |
| 2023-01-04 | $21.00 | $21.00 | 21,844 | — | — |
| 2023-01-03 | $19.50 | $19.50 | 21,180 | — | — |