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
- 2017-10-27 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 | $20.93 | $20.93 | 966,700 | — | — |
| 2023-12-28 | $21.38 | $21.38 | 712,800 | — | — |
| 2023-12-27 | $21.11 | $21.11 | 894,100 | — | — |
| 2023-12-26 | $20.76 | $20.76 | 1,032,200 | — | — |
| 2023-12-22 | $19.91 | $19.91 | 716,700 | — | — |
| 2023-12-21 | $20.41 | $20.41 | 579,100 | — | — |
| 2023-12-20 | $19.68 | $19.68 | 998,700 | — | — |
| 2023-12-19 | $20.06 | $20.06 | 862,500 | — | — |
| 2023-12-18 | $19.76 | $19.76 | 711,600 | — | — |
| 2023-12-15 | $19.72 | $19.72 | 2,466,600 | — | — |
| 2023-12-14 | $20.31 | $20.31 | 1,493,100 | — | — |
| 2023-12-13 | $19.69 | $19.69 | 1,239,900 | — | — |
| 2023-12-12 | $18.69 | $18.69 | 719,300 | — | — |
| 2023-12-11 | $19.02 | $19.02 | 948,700 | — | — |
| 2023-12-08 | $18.78 | $18.78 | 599,200 | — | — |
| 2023-12-07 | $19.45 | $19.45 | 809,000 | — | — |
| 2023-12-06 | $19.29 | $19.29 | 806,000 | — | — |
| 2023-12-05 | $18.61 | $18.61 | 896,300 | — | — |
| 2023-12-04 | $19.02 | $19.02 | 860,300 | — | — |
| 2023-12-01 | $19.20 | $19.20 | 865,200 | — | — |
| 2023-11-30 | $18.45 | $18.45 | 1,004,900 | — | — |
| 2023-11-29 | $18.94 | $18.94 | 962,800 | — | — |
| 2023-11-28 | $19.34 | $19.34 | 976,600 | — | — |
| 2023-11-27 | $19.21 | $19.21 | 1,708,300 | — | — |
| 2023-11-24 | $19.87 | $19.87 | 355,900 | — | — |
| 2023-11-22 | $19.50 | $19.50 | 898,300 | — | — |
| 2023-11-21 | $19.51 | $19.51 | 1,332,200 | — | — |
| 2023-11-20 | $19.59 | $19.59 | 828,900 | — | — |
| 2023-11-17 | $19.33 | $19.33 | 1,024,000 | — | — |
| 2023-11-16 | $19.12 | $19.12 | 1,406,500 | — | — |
| 2023-11-15 | $19.51 | $19.51 | 1,348,800 | — | — |
| 2023-11-14 | $19.22 | $19.22 | 1,629,800 | — | — |
| 2023-11-13 | $17.35 | $17.35 | 1,835,600 | — | — |
| 2023-11-10 | $18.43 | $18.43 | 3,324,500 | — | — |
| 2023-11-09 | $17.34 | $17.34 | 2,160,400 | — | — |
| 2023-11-08 | $16.84 | $16.84 | 2,934,000 | — | — |
| 2023-11-07 | $17.32 | $17.32 | 2,733,300 | — | — |
| 2023-11-06 | $17.03 | $17.03 | 3,600,500 | — | — |
| 2023-11-03 | $17.06 | $17.06 | 1,328,100 | — | — |
| 2023-11-02 | $16.73 | $16.73 | 2,388,400 | — | — |
| 2023-11-01 | $15.60 | $15.60 | 2,176,900 | — | — |
| 2023-10-31 | $15.54 | $15.54 | 2,571,200 | — | — |
| 2023-10-30 | $15.58 | $15.58 | 691,900 | — | — |
| 2023-10-27 | $15.62 | $15.62 | 1,354,200 | — | — |
| 2023-10-26 | $15.66 | $15.66 | 972,300 | — | — |
| 2023-10-25 | $15.42 | $15.42 | 783,500 | — | — |
| 2023-10-24 | $15.67 | $15.67 | 1,587,100 | — | — |
| 2023-10-23 | $15.80 | $15.80 | 1,943,000 | — | — |
| 2023-10-20 | $15.75 | $15.75 | 1,063,600 | — | — |
| 2023-10-19 | $15.75 | $15.75 | 1,736,300 | — | — |
| 2023-10-18 | $15.77 | $15.77 | 1,628,100 | — | — |
| 2023-10-17 | $15.28 | $15.28 | 1,549,100 | — | — |
| 2023-10-16 | $15.43 | $15.43 | 2,427,200 | — | — |
| 2023-10-13 | $13.91 | $13.91 | 1,480,700 | — | — |
| 2023-10-12 | $14.11 | $14.11 | 1,651,300 | — | — |
| 2023-10-11 | $14.42 | $14.42 | 1,391,000 | — | — |
| 2023-10-10 | $14.69 | $14.69 | 1,221,100 | — | — |
| 2023-10-09 | $14.56 | $14.56 | 1,660,100 | — | — |
| 2023-10-06 | $15.18 | $15.18 | 951,000 | — | — |
| 2023-10-05 | $15.19 | $15.19 | 966,600 | — | — |
| 2023-10-04 | $15.51 | $15.51 | 1,023,600 | — | — |
| 2023-10-03 | $15.72 | $15.72 | 967,200 | — | — |
| 2023-10-02 | $15.84 | $15.84 | 2,316,800 | — | — |
| 2023-09-29 | $16.18 | $16.18 | 884,700 | — | — |
| 2023-09-28 | $15.81 | $15.81 | 4,114,400 | — | — |
| 2023-09-27 | $15.76 | $15.76 | 985,000 | — | — |
| 2023-09-26 | $15.58 | $15.58 | 1,212,100 | — | — |
| 2023-09-25 | $16.36 | $16.36 | 1,007,200 | — | — |
| 2023-09-22 | $15.82 | $15.82 | 1,218,300 | — | — |
| 2023-09-21 | $16.35 | $16.35 | 994,600 | — | — |
| 2023-09-20 | $16.57 | $16.57 | 1,402,800 | — | — |
| 2023-09-19 | $16.53 | $16.53 | 584,400 | — | — |
| 2023-09-18 | $16.53 | $16.53 | 2,467,300 | — | — |
| 2023-09-15 | $16.53 | $16.53 | 2,505,100 | — | — |
| 2023-09-14 | $16.95 | $16.95 | 905,200 | — | — |
| 2023-09-13 | $16.89 | $16.89 | 781,900 | — | — |
| 2023-09-12 | $16.91 | $16.91 | 868,600 | — | — |
| 2023-09-11 | $16.87 | $16.87 | 870,300 | — | — |
| 2023-09-08 | $16.86 | $16.86 | 607,000 | — | — |
| 2023-09-07 | $16.93 | $16.93 | 876,000 | — | — |
| 2023-09-06 | $17.17 | $17.17 | 1,767,300 | — | — |
| 2023-09-05 | $17.14 | $17.14 | 1,766,300 | — | — |
| 2023-09-01 | $17.92 | $17.92 | 1,033,200 | — | — |
| 2023-08-31 | $18.31 | $18.31 | 1,265,300 | — | — |
| 2023-08-30 | $18.76 | $18.76 | 475,600 | — | — |
| 2023-08-29 | $18.80 | $18.80 | 971,500 | — | — |
| 2023-08-28 | $18.52 | $18.52 | 1,112,400 | — | — |
| 2023-08-25 | $18.38 | $18.38 | 757,300 | — | — |
| 2023-08-24 | $18.59 | $18.59 | 1,063,400 | — | — |
| 2023-08-23 | $19.05 | $19.05 | 667,500 | — | — |
| 2023-08-22 | $18.85 | $18.85 | 753,800 | — | — |
| 2023-08-21 | $18.80 | $18.80 | 1,163,300 | — | — |
| 2023-08-18 | $19.27 | $19.27 | 887,300 | — | — |
| 2023-08-17 | $19.60 | $19.60 | 701,900 | — | — |
| 2023-08-16 | $19.65 | $19.65 | 1,353,600 | — | — |
| 2023-08-15 | $19.20 | $19.20 | 732,200 | — | — |
| 2023-08-14 | $19.04 | $19.04 | 1,458,400 | — | — |
| 2023-08-11 | $19.72 | $19.72 | 1,364,000 | — | — |
| 2023-08-10 | $19.79 | $19.79 | 1,084,000 | — | — |
| 2023-08-09 | $20.95 | $20.95 | 1,246,900 | — | — |
| 2023-08-08 | $20.79 | $20.79 | 529,000 | — | — |
| 2023-08-07 | $20.91 | $20.91 | 963,600 | — | — |
| 2023-08-04 | $21.43 | $21.43 | 896,600 | — | — |
| 2023-08-03 | $21.42 | $21.42 | 1,271,200 | — | — |
| 2023-08-02 | $21.40 | $21.40 | 2,034,400 | — | — |
| 2023-08-01 | $21.64 | $21.64 | 1,031,800 | — | — |
| 2023-07-31 | $21.63 | $21.63 | 1,387,500 | — | — |
| 2023-07-28 | $20.70 | $20.70 | 2,756,500 | — | — |
| 2023-07-27 | $19.31 | $19.31 | 8,414,700 | — | — |
| 2023-07-26 | $24.76 | $24.76 | 415,500 | — | — |
| 2023-07-25 | $24.83 | $24.83 | 773,900 | — | — |
| 2023-07-24 | $24.51 | $24.51 | 597,100 | — | — |
| 2023-07-21 | $24.17 | $24.17 | 745,900 | — | — |
| 2023-07-20 | $24.50 | $24.50 | 913,100 | — | — |
| 2023-07-19 | $24.71 | $24.71 | 952,500 | — | — |
| 2023-07-18 | $24.24 | $24.24 | 944,600 | — | — |
| 2023-07-17 | $24.10 | $24.10 | 1,725,900 | — | — |
| 2023-07-14 | $23.59 | $23.59 | 939,900 | — | — |
| 2023-07-13 | $24.40 | $24.40 | 1,460,500 | — | — |
| 2023-07-12 | $24.12 | $24.12 | 987,800 | — | — |
| 2023-07-11 | $23.95 | $23.95 | 983,400 | — | — |
| 2023-07-10 | $24.28 | $24.28 | 1,251,300 | — | — |
| 2023-07-07 | $24.90 | $24.90 | 877,900 | — | — |
| 2023-07-06 | $24.37 | $24.37 | 758,100 | — | — |
| 2023-07-05 | $24.54 | $24.54 | 960,400 | — | — |
| 2023-07-03 | $24.71 | $24.71 | 331,300 | — | — |
| 2023-06-30 | $24.29 | $24.29 | 691,400 | — | — |
| 2023-06-29 | $24.12 | $24.12 | 648,900 | — | — |
| 2023-06-28 | $24.00 | $24.00 | 886,100 | — | — |
| 2023-06-27 | $24.00 | $24.00 | 1,336,100 | — | — |
| 2023-06-26 | $23.94 | $23.94 | 849,900 | — | — |
| 2023-06-23 | $23.92 | $23.92 | 2,068,900 | — | — |
| 2023-06-22 | $24.76 | $24.76 | 1,351,700 | — | — |
| 2023-06-21 | $25.23 | $25.23 | 1,529,700 | — | — |
| 2023-06-20 | $25.72 | $25.72 | 1,191,700 | — | — |
| 2023-06-16 | $25.71 | $25.71 | 2,509,500 | — | — |
| 2023-06-15 | $26.62 | $26.62 | 1,714,400 | — | — |
| 2023-06-14 | $26.16 | $26.16 | 1,991,400 | — | — |
| 2023-06-13 | $26.90 | $26.90 | 1,485,600 | — | — |
| 2023-06-12 | $26.09 | $26.09 | 1,079,400 | — | — |
| 2023-06-09 | $26.08 | $26.08 | 848,500 | — | — |
| 2023-06-08 | $26.75 | $26.75 | 1,813,700 | — | — |
| 2023-06-07 | $26.27 | $26.27 | 1,051,200 | — | — |
| 2023-06-06 | $26.18 | $26.18 | 897,500 | — | — |
| 2023-06-05 | $25.88 | $25.88 | 958,600 | — | — |
| 2023-06-02 | $25.97 | $25.97 | 1,280,400 | — | — |
| 2023-06-01 | $25.70 | $25.70 | 1,326,000 | — | — |
| 2023-05-31 | $25.25 | $25.25 | 1,614,900 | — | — |
| 2023-05-30 | $25.68 | $25.68 | 1,293,000 | — | — |
| 2023-05-26 | $25.76 | $25.76 | 831,100 | — | — |
| 2023-05-25 | $25.43 | $25.43 | 1,031,000 | — | — |
| 2023-05-24 | $24.88 | $24.88 | 1,044,500 | — | — |
| 2023-05-23 | $25.19 | $25.19 | 1,110,700 | — | — |
| 2023-05-22 | $25.55 | $25.55 | 1,067,400 | — | — |
| 2023-05-19 | $24.71 | $24.71 | 977,600 | — | — |
| 2023-05-18 | $25.44 | $25.44 | 1,285,300 | — | — |
| 2023-05-17 | $24.89 | $24.89 | 2,252,600 | — | — |
| 2023-05-16 | $23.79 | $23.79 | 1,889,800 | — | — |
| 2023-05-15 | $23.96 | $23.96 | 1,425,000 | — | — |
| 2023-05-12 | $24.06 | $24.06 | 1,232,900 | — | — |
| 2023-05-11 | $23.76 | $23.76 | 2,301,900 | — | — |
| 2023-05-10 | $22.73 | $22.73 | 1,603,600 | — | — |
| 2023-05-09 | $22.85 | $22.85 | 1,370,600 | — | — |
| 2023-05-08 | $22.33 | $22.33 | 1,406,100 | — | — |
| 2023-05-05 | $22.40 | $22.40 | 1,041,000 | — | — |
| 2023-05-04 | $22.24 | $22.24 | 1,052,500 | — | — |
| 2023-05-03 | $21.92 | $21.92 | 1,107,400 | — | — |
| 2023-05-02 | $21.57 | $21.57 | 1,052,300 | — | — |
| 2023-05-01 | $21.39 | $21.39 | 923,000 | — | — |
| 2023-04-28 | $21.04 | $21.04 | 869,100 | — | — |
| 2023-04-27 | $20.83 | $20.83 | 730,300 | — | — |
| 2023-04-26 | $20.71 | $20.71 | 1,338,200 | — | — |
| 2023-04-25 | $20.50 | $20.50 | 1,093,200 | — | — |
| 2023-04-24 | $21.25 | $21.25 | 1,461,600 | — | — |
| 2023-04-21 | $20.50 | $20.50 | 989,400 | — | — |
| 2023-04-20 | $20.16 | $20.16 | 1,538,400 | — | — |
| 2023-04-19 | $20.06 | $20.06 | 1,141,600 | — | — |
| 2023-04-18 | $20.06 | $20.06 | 1,297,300 | — | — |
| 2023-04-17 | $20.58 | $20.58 | 1,612,600 | — | — |
| 2023-04-14 | $20.42 | $20.42 | 834,000 | — | — |
| 2023-04-13 | $20.55 | $20.55 | 1,850,100 | — | — |
| 2023-04-12 | $20.19 | $20.19 | 1,266,300 | — | — |
| 2023-04-11 | $20.30 | $20.30 | 1,485,300 | — | — |
| 2023-04-10 | $19.94 | $19.94 | 2,003,300 | — | — |
| 2023-04-06 | $19.11 | $19.11 | 1,476,000 | — | — |
| 2023-04-05 | $18.54 | $18.54 | 1,003,800 | — | — |
| 2023-04-04 | $18.55 | $18.55 | 943,400 | — | — |
| 2023-04-03 | $18.86 | $18.86 | 1,422,300 | — | — |
| 2023-03-31 | $18.84 | $18.84 | 2,438,000 | — | — |
| 2023-03-30 | $18.62 | $18.62 | 2,412,800 | — | — |
| 2023-03-29 | $18.02 | $18.02 | 1,937,300 | — | — |
| 2023-03-28 | $17.65 | $17.65 | 1,685,600 | — | — |
| 2023-03-27 | $17.69 | $17.69 | 1,740,500 | — | — |
| 2023-03-24 | $17.53 | $17.53 | 1,602,400 | — | — |
| 2023-03-23 | $17.54 | $17.54 | 1,985,800 | — | — |
| 2023-03-22 | $17.28 | $17.28 | 1,700,000 | — | — |
| 2023-03-21 | $17.74 | $17.74 | 2,210,100 | — | — |
| 2023-03-20 | $17.51 | $17.51 | 2,024,300 | — | — |
| 2023-03-17 | $17.35 | $17.35 | 3,745,800 | — | — |
| 2023-03-16 | $18.53 | $18.53 | 1,394,400 | — | — |
| 2023-03-15 | $18.79 | $18.79 | 1,715,500 | — | — |
| 2023-03-14 | $19.35 | $19.35 | 1,798,300 | — | — |
| 2023-03-13 | $19.30 | $19.30 | 2,678,200 | — | — |
| 2023-03-10 | $20.07 | $20.07 | 2,335,200 | — | — |
| 2023-03-09 | $21.78 | $21.78 | 1,426,600 | — | — |
| 2023-03-08 | $22.93 | $22.93 | 1,971,500 | — | — |
| 2023-03-07 | $22.50 | $22.50 | 1,764,400 | — | — |
| 2023-03-06 | $22.36 | $22.36 | 1,894,100 | — | — |
| 2023-03-03 | $22.31 | $22.31 | 3,164,200 | — | — |
| 2023-03-02 | $22.88 | $22.88 | 6,573,200 | — | — |
| 2023-03-01 | $22.76 | $22.76 | 14,082,300 | — | — |
| 2023-02-28 | $37.36 | $37.36 | 1,092,000 | — | — |
| 2023-02-27 | $38.17 | $38.17 | 793,900 | — | — |
| 2023-02-24 | $38.48 | $38.48 | 737,600 | — | — |
| 2023-02-23 | $39.61 | $39.61 | 587,900 | — | — |
| 2023-02-22 | $39.51 | $39.51 | 716,300 | — | — |
| 2023-02-21 | $38.74 | $38.74 | 1,179,300 | — | — |
| 2023-02-17 | $41.05 | $41.05 | 420,100 | — | — |
| 2023-02-16 | $40.85 | $40.85 | 545,100 | — | — |
| 2023-02-15 | $41.29 | $41.29 | 304,200 | — | — |
| 2023-02-14 | $40.68 | $40.68 | 422,500 | — | — |
| 2023-02-13 | $40.50 | $40.50 | 656,300 | — | — |
| 2023-02-10 | $39.75 | $39.75 | 482,200 | — | — |
| 2023-02-09 | $40.60 | $40.60 | 542,500 | — | — |
| 2023-02-08 | $41.44 | $41.44 | 393,000 | — | — |
| 2023-02-07 | $41.56 | $41.56 | 423,100 | — | — |
| 2023-02-06 | $41.64 | $41.64 | 453,300 | — | — |
| 2023-02-03 | $42.79 | $42.79 | 469,500 | — | — |
| 2023-02-02 | $43.43 | $43.43 | 695,800 | — | — |
| 2023-02-01 | $41.98 | $41.98 | 610,300 | — | — |
| 2023-01-31 | $41.10 | $41.10 | 652,300 | — | — |
| 2023-01-30 | $40.23 | $40.23 | 369,800 | — | — |
| 2023-01-27 | $40.37 | $40.37 | 278,100 | — | — |
| 2023-01-26 | $40.08 | $40.08 | 337,700 | — | — |
| 2023-01-25 | $39.96 | $39.96 | 448,200 | — | — |
| 2023-01-24 | $39.73 | $39.73 | 486,800 | — | — |
| 2023-01-23 | $38.75 | $38.75 | 654,700 | — | — |
| 2023-01-20 | $38.55 | $38.55 | 474,100 | — | — |
| 2023-01-19 | $37.90 | $37.90 | 480,500 | — | — |
| 2023-01-18 | $38.70 | $38.70 | 380,500 | — | — |
| 2023-01-17 | $38.93 | $38.93 | 545,500 | — | — |
| 2023-01-13 | $40.54 | $40.54 | 392,200 | — | — |
| 2023-01-12 | $40.44 | $40.44 | 515,400 | — | — |
| 2023-01-11 | $40.97 | $40.97 | 691,000 | — | — |
| 2023-01-10 | $40.89 | $40.89 | 511,400 | — | — |
| 2023-01-09 | $39.83 | $39.83 | 573,100 | — | — |
| 2023-01-06 | $40.46 | $40.46 | 600,400 | — | — |
| 2023-01-05 | $40.97 | $40.97 | 525,900 | — | — |
| 2023-01-04 | $41.21 | $41.21 | 592,500 | — | — |
| 2023-01-03 | $39.68 | $39.68 | 651,100 | — | — |