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
- 2022-03-22 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 | $18.93 | $19.65 | 446,200 | — | — |
| 2023-12-28 | $19.09 | $19.82 | 344,400 | — | — |
| 2023-12-27 | $18.87 | $19.59 | 206,100 | — | — |
| 2023-12-26 | $18.90 | $19.62 | 215,900 | — | — |
| 2023-12-22 | $18.38 | $19.08 | 293,500 | — | — |
| 2023-12-21 | $18.67 | $19.38 | 413,000 | — | — |
| 2023-12-20 | $17.82 | $18.50 | 734,000 | — | — |
| 2023-12-19 | $17.89 | $18.57 | 711,500 | — | — |
| 2023-12-18 | $17.59 | $18.26 | 639,200 | — | — |
| 2023-12-15 | $17.35 | $18.01 | 2,320,400 | — | — |
| 2023-12-14 | $17.89 | $18.57 | 591,800 | — | — |
| 2023-12-13 | $17.91 | $18.59 | 391,400 | — | — |
| 2023-12-12 | $17.09 | $17.74 | 320,700 | — | — |
| 2023-12-11 | $17.64 | $18.31 | 579,000 | — | — |
| 2023-12-08 | $17.90 | $18.58 | 330,400 | — | — |
| 2023-12-07 | $17.41 | $18.07 | 525,600 | — | — |
| 2023-12-06 | $17.63 | $18.30 | 280,700 | — | — |
| 2023-12-05 | $18.06 | $18.75 | 303,200 | — | — |
| 2023-12-04 | $18.72 | $19.43 | 679,900 | — | — |
| 2023-12-01 | $18.42 | $19.12 | 748,400 | — | — |
| 2023-11-30 | $18.34 | $18.88 | 534,300 | — | — |
| 2023-11-29 | $18.10 | $18.63 | 557,100 | — | — |
| 2023-11-28 | $17.51 | $18.03 | 1,532,200 | — | — |
| 2023-11-27 | $17.38 | $17.89 | 358,600 | — | — |
| 2023-11-24 | $17.49 | $18.01 | 192,800 | — | — |
| 2023-11-22 | $17.62 | $18.14 | 606,600 | — | — |
| 2023-11-21 | $17.06 | $17.56 | 1,110,100 | — | — |
| 2023-11-20 | $16.33 | $16.81 | 601,100 | — | — |
| 2023-11-17 | $16.63 | $17.12 | 451,500 | — | — |
| 2023-11-16 | $16.40 | $16.88 | 310,000 | — | — |
| 2023-11-15 | $16.41 | $16.89 | 555,000 | — | — |
| 2023-11-14 | $15.90 | $16.37 | 832,200 | — | — |
| 2023-11-13 | $14.82 | $15.26 | 292,900 | — | — |
| 2023-11-10 | $14.81 | $15.25 | 446,800 | — | — |
| 2023-11-09 | $14.67 | $15.10 | 330,700 | — | — |
| 2023-11-08 | $15.35 | $15.80 | 539,900 | — | — |
| 2023-11-07 | $15.53 | $15.99 | 534,600 | — | — |
| 2023-11-06 | $15.68 | $16.14 | 1,111,900 | — | — |
| 2023-11-03 | $16.21 | $16.69 | 359,800 | — | — |
| 2023-11-02 | $15.57 | $16.03 | 737,000 | — | — |
| 2023-11-01 | $15.17 | $15.62 | 357,300 | — | — |
| 2023-10-31 | $15.12 | $15.57 | 478,000 | — | — |
| 2023-10-30 | $15.25 | $15.70 | 462,500 | — | — |
| 2023-10-27 | $14.75 | $15.19 | 424,200 | — | — |
| 2023-10-26 | $14.87 | $15.31 | 543,900 | — | — |
| 2023-10-25 | $14.93 | $15.37 | 419,500 | — | — |
| 2023-10-24 | $16.41 | $16.89 | 558,700 | — | — |
| 2023-10-23 | $15.51 | $15.97 | 838,900 | — | — |
| 2023-10-20 | $15.50 | $15.96 | 705,500 | — | — |
| 2023-10-19 | $15.32 | $15.77 | 973,500 | — | — |
| 2023-10-18 | $15.41 | $15.86 | 613,900 | — | — |
| 2023-10-17 | $15.59 | $16.05 | 557,700 | — | — |
| 2023-10-16 | $15.81 | $16.28 | 649,400 | — | — |
| 2023-10-13 | $15.30 | $15.75 | 483,400 | — | — |
| 2023-10-12 | $15.24 | $15.69 | 550,500 | — | — |
| 2023-10-11 | $15.11 | $15.56 | 470,700 | — | — |
| 2023-10-10 | $15.01 | $15.45 | 633,600 | — | — |
| 2023-10-09 | $14.69 | $15.12 | 547,200 | — | — |
| 2023-10-06 | $14.06 | $14.47 | 388,300 | — | — |
| 2023-10-05 | $13.71 | $14.11 | 587,400 | — | — |
| 2023-10-04 | $13.30 | $13.69 | 595,200 | — | — |
| 2023-10-03 | $12.87 | $13.25 | 675,200 | — | — |
| 2023-10-02 | $14.69 | $15.12 | 479,800 | — | — |
| 2023-09-29 | $15.05 | $15.49 | 372,400 | — | — |
| 2023-09-28 | $15.00 | $15.44 | 644,600 | — | — |
| 2023-09-27 | $15.22 | $15.67 | 551,200 | — | — |
| 2023-09-26 | $15.22 | $15.67 | 707,900 | — | — |
| 2023-09-25 | $15.30 | $15.75 | 354,800 | — | — |
| 2023-09-22 | $15.17 | $15.62 | 488,300 | — | — |
| 2023-09-21 | $15.48 | $15.94 | 361,400 | — | — |
| 2023-09-20 | $15.73 | $16.19 | 415,300 | — | — |
| 2023-09-19 | $16.29 | $16.77 | 375,100 | — | — |
| 2023-09-18 | $16.27 | $16.75 | 351,600 | — | — |
| 2023-09-15 | $16.29 | $16.77 | 1,362,900 | — | — |
| 2023-09-14 | $16.49 | $16.98 | 375,600 | — | — |
| 2023-09-13 | $16.58 | $17.07 | 504,300 | — | — |
| 2023-09-12 | $16.71 | $17.20 | 590,000 | — | — |
| 2023-09-11 | $16.17 | $16.65 | 672,800 | — | — |
| 2023-09-08 | $15.94 | $16.41 | 1,003,200 | — | — |
| 2023-09-07 | $15.71 | $16.17 | 1,016,300 | — | — |
| 2023-09-06 | $18.10 | $18.63 | 530,400 | — | — |
| 2023-09-05 | $18.06 | $18.59 | 467,100 | — | — |
| 2023-09-01 | $18.24 | $18.78 | 411,700 | — | — |
| 2023-08-31 | $18.33 | $18.87 | 625,200 | — | — |
| 2023-08-30 | $18.35 | $18.89 | 432,700 | — | — |
| 2023-08-29 | $18.11 | $18.64 | 652,700 | — | — |
| 2023-08-28 | $17.45 | $17.96 | 451,900 | — | — |
| 2023-08-25 | $17.14 | $17.65 | 353,300 | — | — |
| 2023-08-24 | $16.94 | $17.44 | 520,600 | — | — |
| 2023-08-23 | $17.65 | $18.02 | 525,800 | — | — |
| 2023-08-22 | $17.23 | $17.59 | 747,600 | — | — |
| 2023-08-21 | $17.17 | $17.53 | 545,800 | — | — |
| 2023-08-18 | $18.20 | $18.58 | 550,600 | — | — |
| 2023-08-17 | $18.55 | $18.93 | 595,800 | — | — |
| 2023-08-16 | $18.88 | $19.27 | 571,000 | — | — |
| 2023-08-15 | $19.68 | $20.09 | 472,400 | — | — |
| 2023-08-14 | $20.60 | $21.03 | 628,700 | — | — |
| 2023-08-11 | $20.83 | $21.26 | 938,400 | — | — |
| 2023-08-10 | $20.82 | $21.25 | 1,148,900 | — | — |
| 2023-08-09 | $21.50 | $21.95 | 1,296,800 | — | — |
| 2023-08-08 | $22.17 | $22.63 | 2,130,400 | — | — |
| 2023-08-07 | $21.61 | $22.06 | 566,800 | — | — |
| 2023-08-04 | $21.43 | $21.87 | 522,100 | — | — |
| 2023-08-03 | $21.29 | $21.73 | 468,600 | — | — |
| 2023-08-02 | $20.98 | $21.42 | 565,100 | — | — |
| 2023-08-01 | $21.17 | $21.61 | 423,600 | — | — |
| 2023-07-31 | $21.34 | $21.78 | 419,000 | — | — |
| 2023-07-28 | $21.28 | $21.72 | 508,400 | — | — |
| 2023-07-27 | $21.20 | $21.64 | 584,500 | — | — |
| 2023-07-26 | $21.29 | $21.73 | 757,000 | — | — |
| 2023-07-25 | $20.96 | $21.39 | 679,700 | — | — |
| 2023-07-24 | $20.26 | $20.68 | 463,000 | — | — |
| 2023-07-21 | $20.44 | $20.86 | 580,100 | — | — |
| 2023-07-20 | $19.76 | $20.17 | 362,200 | — | — |
| 2023-07-19 | $19.75 | $20.16 | 690,400 | — | — |
| 2023-07-18 | $20.06 | $20.48 | 526,400 | — | — |
| 2023-07-17 | $20.22 | $20.64 | 786,200 | — | — |
| 2023-07-14 | $21.34 | $21.78 | 1,617,800 | — | — |
| 2023-07-13 | $20.49 | $20.92 | 425,400 | — | — |
| 2023-07-12 | $20.23 | $20.65 | 380,300 | — | — |
| 2023-07-11 | $20.45 | $20.87 | 367,300 | — | — |
| 2023-07-10 | $20.84 | $21.27 | 337,200 | — | — |
| 2023-07-07 | $20.38 | $20.80 | 387,700 | — | — |
| 2023-07-06 | $20.27 | $20.69 | 537,500 | — | — |
| 2023-07-05 | $20.79 | $21.22 | 726,500 | — | — |
| 2023-07-03 | $21.00 | $21.44 | 597,000 | — | — |
| 2023-06-30 | $21.60 | $22.05 | 782,600 | — | — |
| 2023-06-29 | $22.58 | $23.05 | 891,200 | — | — |
| 2023-06-28 | $22.91 | $23.39 | 192,100 | — | — |
| 2023-06-27 | $23.27 | $23.75 | 321,800 | — | — |
| 2023-06-26 | $23.70 | $24.19 | 295,800 | — | — |
| 2023-06-23 | $23.97 | $24.47 | 1,754,000 | — | — |
| 2023-06-22 | $24.77 | $25.28 | 303,200 | — | — |
| 2023-06-21 | $24.61 | $25.12 | 267,900 | — | — |
| 2023-06-20 | $24.80 | $25.31 | 438,200 | — | — |
| 2023-06-16 | $24.99 | $25.51 | 2,579,700 | — | — |
| 2023-06-15 | $26.29 | $26.84 | 401,300 | — | — |
| 2023-06-14 | $25.12 | $25.64 | 415,500 | — | — |
| 2023-06-13 | $25.46 | $25.99 | 359,900 | — | — |
| 2023-06-12 | $24.92 | $25.44 | 510,000 | — | — |
| 2023-06-09 | $25.50 | $26.03 | 454,500 | — | — |
| 2023-06-08 | $26.36 | $26.91 | 523,400 | — | — |
| 2023-06-07 | $28.21 | $28.80 | 472,600 | — | — |
| 2023-06-06 | $27.16 | $27.72 | 370,500 | — | — |
| 2023-06-05 | $26.21 | $26.75 | 428,000 | — | — |
| 2023-06-02 | $27.34 | $27.91 | 297,100 | — | — |
| 2023-06-01 | $26.88 | $27.44 | 480,900 | — | — |
| 2023-05-31 | $27.67 | $28.24 | 511,100 | — | — |
| 2023-05-30 | $27.36 | $27.93 | 282,300 | — | — |
| 2023-05-26 | $26.90 | $27.46 | 288,600 | — | — |
| 2023-05-25 | $27.22 | $27.78 | 328,500 | — | — |
| 2023-05-24 | $27.97 | $28.40 | 349,700 | — | — |
| 2023-05-23 | $28.68 | $29.12 | 558,800 | — | — |
| 2023-05-22 | $26.85 | $27.26 | 351,300 | — | — |
| 2023-05-19 | $27.05 | $27.46 | 479,300 | — | — |
| 2023-05-18 | $28.46 | $28.89 | 530,100 | — | — |
| 2023-05-17 | $27.95 | $28.38 | 369,500 | — | — |
| 2023-05-16 | $28.84 | $29.28 | 434,800 | — | — |
| 2023-05-15 | $28.71 | $29.15 | 456,000 | — | — |
| 2023-05-12 | $30.69 | $31.16 | 805,200 | — | — |
| 2023-05-11 | $28.92 | $29.36 | 322,300 | — | — |
| 2023-05-10 | $29.58 | $30.03 | 141,100 | — | — |
| 2023-05-09 | $29.26 | $29.71 | 212,100 | — | — |
| 2023-05-08 | $29.33 | $29.78 | 210,100 | — | — |
| 2023-05-05 | $29.16 | $29.61 | 383,200 | — | — |
| 2023-05-04 | $28.52 | $28.96 | 315,200 | — | — |
| 2023-05-03 | $29.05 | $29.49 | 291,400 | — | — |
| 2023-05-02 | $28.32 | $28.75 | 226,200 | — | — |
| 2023-05-01 | $28.93 | $29.37 | 295,300 | — | — |
| 2023-04-28 | $27.75 | $28.17 | 285,100 | — | — |
| 2023-04-27 | $27.45 | $27.87 | 238,200 | — | — |
| 2023-04-26 | $27.36 | $27.78 | 294,800 | — | — |
| 2023-04-25 | $27.67 | $28.09 | 396,500 | — | — |
| 2023-04-24 | $28.77 | $29.21 | 265,200 | — | — |
| 2023-04-21 | $29.46 | $29.91 | 247,000 | — | — |
| 2023-04-20 | $29.29 | $29.74 | 213,600 | — | — |
| 2023-04-19 | $29.22 | $29.67 | 235,800 | — | — |
| 2023-04-18 | $28.64 | $29.08 | 189,300 | — | — |
| 2023-04-17 | $28.34 | $28.77 | 151,000 | — | — |
| 2023-04-14 | $28.19 | $28.62 | 258,200 | — | — |
| 2023-04-13 | $28.51 | $28.95 | 239,300 | — | — |
| 2023-04-12 | $28.41 | $28.84 | 279,700 | — | — |
| 2023-04-11 | $29.20 | $29.65 | 288,600 | — | — |
| 2023-04-10 | $28.88 | $29.32 | 345,800 | — | — |
| 2023-04-06 | $28.36 | $28.79 | 291,200 | — | — |
| 2023-04-05 | $28.38 | $28.81 | 477,300 | — | — |
| 2023-04-04 | $27.36 | $27.78 | 498,300 | — | — |
| 2023-04-03 | $27.27 | $27.69 | 363,800 | — | — |
| 2023-03-31 | $28.12 | $28.55 | 656,700 | — | — |
| 2023-03-30 | $27.94 | $28.37 | 311,100 | — | — |
| 2023-03-29 | $28.12 | $28.55 | 432,600 | — | — |
| 2023-03-28 | $29.02 | $29.46 | 548,700 | — | — |
| 2023-03-27 | $30.51 | $30.98 | 263,700 | — | — |
| 2023-03-24 | $30.38 | $30.84 | 379,600 | — | — |
| 2023-03-23 | $29.43 | $29.88 | 244,700 | — | — |
| 2023-03-22 | $29.30 | $29.75 | 419,700 | — | — |
| 2023-03-21 | $31.07 | $31.54 | 363,300 | — | — |
| 2023-03-20 | $29.67 | $30.12 | 334,000 | — | — |
| 2023-03-17 | $29.81 | $30.27 | 2,255,900 | — | — |
| 2023-03-16 | $29.53 | $29.98 | 343,400 | — | — |
| 2023-03-15 | $30.01 | $30.47 | 558,300 | — | — |
| 2023-03-14 | $29.83 | $30.29 | 362,100 | — | — |
| 2023-03-13 | $29.04 | $29.48 | 546,500 | — | — |
| 2023-03-10 | $30.27 | $30.73 | 377,300 | — | — |
| 2023-03-09 | $30.44 | $30.90 | 516,200 | — | — |
| 2023-03-08 | $30.83 | $31.30 | 297,000 | — | — |
| 2023-03-07 | $31.18 | $31.66 | 415,000 | — | — |
| 2023-03-06 | $30.48 | $30.95 | 493,100 | — | — |
| 2023-03-03 | $31.74 | $32.22 | 381,400 | — | — |
| 2023-03-02 | $32.00 | $32.49 | 469,300 | — | — |
| 2023-03-01 | $32.46 | $32.96 | 382,900 | — | — |
| 2023-02-28 | $31.95 | $32.44 | 611,600 | — | — |
| 2023-02-27 | $31.63 | $32.11 | 405,600 | — | — |
| 2023-02-24 | $31.29 | $31.77 | 479,400 | — | — |
| 2023-02-23 | $32.14 | $32.48 | 510,700 | — | — |
| 2023-02-22 | $31.54 | $31.87 | 447,100 | — | — |
| 2023-02-21 | $31.21 | $31.54 | 677,100 | — | — |
| 2023-02-17 | $31.84 | $32.18 | 932,800 | — | — |
| 2023-02-16 | $31.04 | $31.37 | 841,900 | — | — |
| 2023-02-15 | $32.77 | $33.12 | 830,700 | — | — |
| 2023-02-14 | $32.00 | $32.34 | 2,746,000 | — | — |
| 2023-02-13 | $28.43 | $28.73 | 456,400 | — | — |
| 2023-02-10 | $28.51 | $28.81 | 590,400 | — | — |
| 2023-02-09 | $27.64 | $27.93 | 433,300 | — | — |
| 2023-02-08 | $28.66 | $28.96 | 395,200 | — | — |
| 2023-02-07 | $28.50 | $28.80 | 369,500 | — | — |
| 2023-02-06 | $28.44 | $28.74 | 452,300 | — | — |
| 2023-02-03 | $28.16 | $28.46 | 652,200 | — | — |
| 2023-02-02 | $28.81 | $29.11 | 542,800 | — | — |
| 2023-02-01 | $27.36 | $27.65 | 580,700 | — | — |
| 2023-01-31 | $26.39 | $26.67 | 13,478,800 | — | — |
| 2023-01-30 | $26.34 | $26.62 | 914,300 | — | — |
| 2023-01-27 | $27.40 | $27.69 | 797,400 | — | — |
| 2023-01-26 | $26.88 | $27.16 | 1,367,400 | — | — |
| 2023-01-25 | $25.21 | $25.48 | 891,500 | — | — |
| 2023-01-24 | $23.70 | $23.95 | 612,300 | — | — |
| 2023-01-23 | $24.51 | $24.77 | 556,300 | — | — |
| 2023-01-20 | $23.72 | $23.97 | 674,400 | — | — |
| 2023-01-19 | $23.34 | $23.59 | 557,900 | — | — |
| 2023-01-18 | $23.79 | $24.04 | 691,500 | — | — |
| 2023-01-17 | $23.57 | $23.82 | 771,900 | — | — |
| 2023-01-13 | $23.07 | $23.31 | 641,000 | — | — |
| 2023-01-12 | $23.17 | $23.41 | 761,000 | — | — |
| 2023-01-11 | $23.98 | $24.23 | 540,900 | — | — |
| 2023-01-10 | $24.54 | $24.80 | 584,500 | — | — |
| 2023-01-09 | $24.51 | $24.77 | 726,000 | — | — |
| 2023-01-06 | $25.05 | $25.31 | 678,900 | — | — |
| 2023-01-05 | $25.14 | $25.40 | 850,400 | — | — |
| 2023-01-04 | $26.62 | $26.90 | 510,700 | — | — |
| 2023-01-03 | $25.31 | $25.58 | 752,700 | — | — |