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
- 2014-04-16 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 | $19.97 | $64.84 | 1,496,800 | — | — |
| 2023-12-28 | $20.16 | $65.45 | 1,644,900 | — | — |
| 2023-12-27 | $20.10 | $65.26 | 1,170,200 | — | — |
| 2023-12-26 | $20.05 | $65.10 | 1,121,000 | — | — |
| 2023-12-22 | $19.89 | $64.58 | 1,026,800 | — | — |
| 2023-12-21 | $19.88 | $64.55 | 1,147,700 | — | — |
| 2023-12-20 | $19.74 | $64.09 | 1,140,700 | — | — |
| 2023-12-19 | $19.90 | $64.61 | 1,330,100 | — | — |
| 2023-12-18 | $19.85 | $64.45 | 1,585,500 | — | — |
| 2023-12-15 | $19.75 | $64.12 | 2,191,500 | — | — |
| 2023-12-14 | $19.87 | $64.51 | 2,764,100 | — | — |
| 2023-12-13 | $19.88 | $64.55 | 1,724,100 | — | — |
| 2023-12-12 | $19.72 | $64.03 | 2,046,500 | — | — |
| 2023-12-11 | $20.32 | $63.70 | 2,278,300 | — | — |
| 2023-12-08 | $20.47 | $64.17 | 1,879,400 | — | — |
| 2023-12-07 | $20.20 | $63.32 | 2,170,800 | — | — |
| 2023-12-06 | $19.99 | $62.67 | 2,720,800 | — | — |
| 2023-12-05 | $20.01 | $62.73 | 2,081,300 | — | — |
| 2023-12-04 | $20.00 | $62.70 | 1,787,900 | — | — |
| 2023-12-01 | $19.91 | $62.42 | 1,621,800 | — | — |
| 2023-11-30 | $19.76 | $61.95 | 1,286,800 | — | — |
| 2023-11-29 | $19.78 | $62.01 | 1,455,500 | — | — |
| 2023-11-28 | $19.84 | $62.20 | 1,480,700 | — | — |
| 2023-11-27 | $19.90 | $62.38 | 1,935,700 | — | — |
| 2023-11-24 | $19.91 | $62.42 | 1,022,700 | — | — |
| 2023-11-22 | $19.83 | $62.16 | 980,100 | — | — |
| 2023-11-21 | $19.78 | $62.01 | 1,343,200 | — | — |
| 2023-11-20 | $19.90 | $62.38 | 1,317,400 | — | — |
| 2023-11-17 | $19.87 | $62.29 | 1,340,800 | — | — |
| 2023-11-16 | $19.83 | $62.16 | 1,905,700 | — | — |
| 2023-11-15 | $19.90 | $62.38 | 1,463,400 | — | — |
| 2023-11-14 | $19.90 | $62.38 | 1,917,600 | — | — |
| 2023-11-13 | $19.74 | $61.73 | 1,551,800 | — | — |
| 2023-11-10 | $19.82 | $61.98 | 1,126,700 | — | — |
| 2023-11-09 | $19.68 | $61.54 | 932,600 | — | — |
| 2023-11-08 | $19.70 | $61.60 | 1,060,700 | — | — |
| 2023-11-07 | $19.85 | $62.07 | 1,715,100 | — | — |
| 2023-11-06 | $19.75 | $61.76 | 1,130,300 | — | — |
| 2023-11-03 | $19.81 | $61.94 | 1,644,300 | — | — |
| 2023-11-02 | $19.65 | $61.44 | 1,381,900 | — | — |
| 2023-11-01 | $19.28 | $60.29 | 788,800 | — | — |
| 2023-10-31 | $18.95 | $59.26 | 817,100 | — | — |
| 2023-10-30 | $18.89 | $59.07 | 760,400 | — | — |
| 2023-10-27 | $18.65 | $58.32 | 884,000 | — | — |
| 2023-10-26 | $18.90 | $59.10 | 765,900 | — | — |
| 2023-10-25 | $18.92 | $59.16 | 729,700 | — | — |
| 2023-10-24 | $19.06 | $59.60 | 1,062,100 | — | — |
| 2023-10-23 | $18.91 | $59.13 | 947,300 | — | — |
| 2023-10-20 | $18.98 | $59.35 | 1,088,400 | — | — |
| 2023-10-19 | $19.08 | $59.66 | 1,108,100 | — | — |
| 2023-10-18 | $19.34 | $60.48 | 1,019,400 | — | — |
| 2023-10-17 | $19.60 | $61.29 | 1,069,200 | — | — |
| 2023-10-16 | $19.64 | $61.41 | 1,491,400 | — | — |
| 2023-10-13 | $19.44 | $60.79 | 894,500 | — | — |
| 2023-10-12 | $19.49 | $60.94 | 1,867,700 | — | — |
| 2023-10-11 | $19.50 | $60.98 | 814,100 | — | — |
| 2023-10-10 | $19.42 | $60.73 | 1,081,000 | — | — |
| 2023-10-09 | $19.39 | $60.63 | 733,700 | — | — |
| 2023-10-06 | $19.36 | $60.54 | 1,023,300 | — | — |
| 2023-10-05 | $19.27 | $60.26 | 877,700 | — | — |
| 2023-10-04 | $19.27 | $60.26 | 2,253,400 | — | — |
| 2023-10-03 | $18.97 | $59.32 | 3,046,800 | — | — |
| 2023-10-02 | $19.55 | $61.13 | 1,611,000 | — | — |
| 2023-09-29 | $19.69 | $61.57 | 1,111,500 | — | — |
| 2023-09-28 | $19.90 | $62.23 | 1,005,300 | — | — |
| 2023-09-27 | $19.83 | $62.01 | 789,900 | — | — |
| 2023-09-26 | $19.71 | $61.63 | 779,900 | — | — |
| 2023-09-25 | $19.99 | $62.51 | 815,100 | — | — |
| 2023-09-22 | $19.83 | $62.01 | 668,000 | — | — |
| 2023-09-21 | $19.72 | $61.66 | 935,600 | — | — |
| 2023-09-20 | $20.01 | $62.57 | 960,100 | — | — |
| 2023-09-19 | $20.04 | $62.66 | 1,024,100 | — | — |
| 2023-09-18 | $20.00 | $62.54 | 1,040,600 | — | — |
| 2023-09-15 | $20.01 | $62.57 | 1,640,900 | — | — |
| 2023-09-14 | $19.92 | $62.29 | 938,100 | — | — |
| 2023-09-13 | $19.86 | $62.10 | 835,100 | — | — |
| 2023-09-12 | $19.82 | $61.98 | 1,425,300 | — | — |
| 2023-09-11 | $20.63 | $62.32 | 1,599,400 | — | — |
| 2023-09-08 | $20.63 | $62.32 | 1,142,300 | — | — |
| 2023-09-07 | $20.37 | $61.53 | 879,200 | — | — |
| 2023-09-06 | $20.31 | $61.35 | 969,100 | — | — |
| 2023-09-05 | $20.43 | $61.72 | 920,900 | — | — |
| 2023-09-01 | $20.59 | $62.20 | 606,200 | — | — |
| 2023-08-31 | $20.46 | $61.81 | 749,900 | — | — |
| 2023-08-30 | $20.48 | $61.87 | 886,600 | — | — |
| 2023-08-29 | $20.39 | $61.60 | 902,900 | — | — |
| 2023-08-28 | $20.14 | $60.84 | 671,300 | — | — |
| 2023-08-25 | $19.98 | $60.36 | 677,700 | — | — |
| 2023-08-24 | $19.97 | $60.33 | 696,500 | — | — |
| 2023-08-23 | $19.95 | $60.27 | 1,054,600 | — | — |
| 2023-08-22 | $19.80 | $59.81 | 857,500 | — | — |
| 2023-08-21 | $20.03 | $60.51 | 726,000 | — | — |
| 2023-08-18 | $20.01 | $60.45 | 855,500 | — | — |
| 2023-08-17 | $19.88 | $60.05 | 1,130,900 | — | — |
| 2023-08-16 | $20.09 | $60.69 | 930,200 | — | — |
| 2023-08-15 | $20.02 | $60.48 | 817,000 | — | — |
| 2023-08-14 | $20.25 | $61.02 | 1,006,100 | — | — |
| 2023-08-11 | $20.16 | $60.75 | 890,800 | — | — |
| 2023-08-10 | $20.13 | $60.66 | 1,010,100 | — | — |
| 2023-08-09 | $20.25 | $61.02 | 1,187,200 | — | — |
| 2023-08-08 | $20.37 | $61.38 | 1,244,500 | — | — |
| 2023-08-07 | $20.41 | $61.50 | 1,198,500 | — | — |
| 2023-08-04 | $20.21 | $60.90 | 752,300 | — | — |
| 2023-08-03 | $20.14 | $60.69 | 705,800 | — | — |
| 2023-08-02 | $20.17 | $60.78 | 947,300 | — | — |
| 2023-08-01 | $20.24 | $60.99 | 718,700 | — | — |
| 2023-07-31 | $20.27 | $61.08 | 1,408,800 | — | — |
| 2023-07-28 | $20.21 | $60.90 | 867,600 | — | — |
| 2023-07-27 | $20.07 | $60.48 | 829,100 | — | — |
| 2023-07-26 | $20.16 | $60.75 | 724,800 | — | — |
| 2023-07-25 | $19.93 | $60.06 | 933,200 | — | — |
| 2023-07-24 | $19.97 | $60.18 | 560,700 | — | — |
| 2023-07-21 | $19.87 | $59.88 | 593,000 | — | — |
| 2023-07-20 | $19.82 | $59.73 | 864,100 | — | — |
| 2023-07-19 | $20.07 | $60.48 | 743,700 | — | — |
| 2023-07-18 | $20.00 | $60.27 | 1,176,900 | — | — |
| 2023-07-17 | $19.74 | $59.48 | 961,600 | — | — |
| 2023-07-14 | $19.65 | $59.21 | 822,300 | — | — |
| 2023-07-13 | $19.64 | $59.18 | 846,400 | — | — |
| 2023-07-12 | $19.65 | $59.21 | 1,741,700 | — | — |
| 2023-07-11 | $19.51 | $58.79 | 1,302,500 | — | — |
| 2023-07-10 | $19.40 | $58.46 | 992,500 | — | — |
| 2023-07-07 | $19.24 | $57.98 | 990,700 | — | — |
| 2023-07-06 | $19.21 | $57.89 | 985,700 | — | — |
| 2023-07-05 | $19.25 | $58.01 | 2,077,800 | — | — |
| 2023-07-03 | $19.25 | $58.01 | 387,800 | — | — |
| 2023-06-30 | $19.18 | $57.80 | 2,195,300 | — | — |
| 2023-06-29 | $19.10 | $57.56 | 719,100 | — | — |
| 2023-06-28 | $19.02 | $57.31 | 640,900 | — | — |
| 2023-06-27 | $18.89 | $56.92 | 749,000 | — | — |
| 2023-06-26 | $18.71 | $56.38 | 721,100 | — | — |
| 2023-06-23 | $18.43 | $55.54 | 817,400 | — | — |
| 2023-06-22 | $18.64 | $56.17 | 959,700 | — | — |
| 2023-06-21 | $18.76 | $56.53 | 828,200 | — | — |
| 2023-06-20 | $18.88 | $56.89 | 1,008,800 | — | — |
| 2023-06-16 | $19.11 | $57.59 | 2,586,400 | — | — |
| 2023-06-15 | $19.05 | $57.41 | 849,900 | — | — |
| 2023-06-14 | $18.94 | $57.07 | 996,700 | — | — |
| 2023-06-13 | $19.06 | $57.44 | 1,512,700 | — | — |
| 2023-06-12 | $19.69 | $57.22 | 1,886,700 | — | — |
| 2023-06-09 | $19.85 | $57.69 | 1,230,700 | — | — |
| 2023-06-08 | $19.85 | $57.69 | 1,479,200 | — | — |
| 2023-06-07 | $19.90 | $57.83 | 1,440,200 | — | — |
| 2023-06-06 | $19.89 | $57.81 | 1,920,900 | — | — |
| 2023-06-05 | $19.76 | $57.43 | 1,130,600 | — | — |
| 2023-06-02 | $19.64 | $57.08 | 1,206,600 | — | — |
| 2023-06-01 | $19.55 | $56.82 | 1,175,300 | — | — |
| 2023-05-31 | $19.35 | $56.24 | 832,300 | — | — |
| 2023-05-30 | $19.42 | $56.44 | 636,200 | — | — |
| 2023-05-26 | $19.18 | $55.74 | 503,600 | — | — |
| 2023-05-25 | $19.03 | $55.31 | 629,000 | — | — |
| 2023-05-24 | $19.11 | $55.54 | 530,500 | — | — |
| 2023-05-23 | $19.32 | $56.15 | 697,800 | — | — |
| 2023-05-22 | $19.27 | $56.00 | 695,500 | — | — |
| 2023-05-19 | $19.23 | $55.89 | 827,900 | — | — |
| 2023-05-18 | $19.01 | $55.25 | 913,400 | — | — |
| 2023-05-17 | $19.00 | $55.22 | 848,500 | — | — |
| 2023-05-16 | $18.78 | $54.58 | 969,900 | — | — |
| 2023-05-15 | $19.07 | $55.28 | 663,200 | — | — |
| 2023-05-12 | $18.89 | $54.76 | 522,000 | — | — |
| 2023-05-11 | $18.94 | $54.90 | 639,200 | — | — |
| 2023-05-10 | $19.15 | $55.51 | 1,102,700 | — | — |
| 2023-05-09 | $18.82 | $54.55 | 713,600 | — | — |
| 2023-05-08 | $19.12 | $55.42 | 765,200 | — | — |
| 2023-05-05 | $19.12 | $55.42 | 1,688,900 | — | — |
| 2023-05-04 | $17.68 | $51.25 | 1,443,800 | — | — |
| 2023-05-03 | $18.11 | $52.49 | 765,500 | — | — |
| 2023-05-02 | $18.07 | $52.38 | 1,121,000 | — | — |
| 2023-05-01 | $18.55 | $53.77 | 658,600 | — | — |
| 2023-04-28 | $18.81 | $54.52 | 711,000 | — | — |
| 2023-04-27 | $18.64 | $54.03 | 632,400 | — | — |
| 2023-04-26 | $18.32 | $53.10 | 594,800 | — | — |
| 2023-04-25 | $18.40 | $53.33 | 667,800 | — | — |
| 2023-04-24 | $18.76 | $54.38 | 654,600 | — | — |
| 2023-04-21 | $18.70 | $54.20 | 585,100 | — | — |
| 2023-04-20 | $18.60 | $53.91 | 659,600 | — | — |
| 2023-04-19 | $18.87 | $54.70 | 628,900 | — | — |
| 2023-04-18 | $18.59 | $53.89 | 631,600 | — | — |
| 2023-04-17 | $18.74 | $54.32 | 741,500 | — | — |
| 2023-04-14 | $18.64 | $54.03 | 671,100 | — | — |
| 2023-04-13 | $18.71 | $54.23 | 841,200 | — | — |
| 2023-04-12 | $18.66 | $54.09 | 1,547,400 | — | — |
| 2023-04-11 | $18.44 | $53.45 | 635,200 | — | — |
| 2023-04-10 | $18.21 | $52.78 | 1,376,700 | — | — |
| 2023-04-06 | $18.56 | $53.80 | 976,100 | — | — |
| 2023-04-05 | $18.39 | $53.31 | 1,913,400 | — | — |
| 2023-04-04 | $18.38 | $53.28 | 1,984,100 | — | — |
| 2023-04-03 | $18.46 | $53.51 | 1,481,900 | — | — |
| 2023-03-31 | $18.50 | $53.62 | 1,219,000 | — | — |
| 2023-03-30 | $18.39 | $53.31 | 821,200 | — | — |
| 2023-03-29 | $18.32 | $53.10 | 884,200 | — | — |
| 2023-03-28 | $18.31 | $53.07 | 538,000 | — | — |
| 2023-03-27 | $18.35 | $53.19 | 879,900 | — | — |
| 2023-03-24 | $18.10 | $52.47 | 931,400 | — | — |
| 2023-03-23 | $17.87 | $51.80 | 1,318,900 | — | — |
| 2023-03-22 | $18.07 | $52.38 | 1,312,300 | — | — |
| 2023-03-21 | $18.30 | $53.05 | 1,255,100 | — | — |
| 2023-03-20 | $17.76 | $51.48 | 1,451,300 | — | — |
| 2023-03-17 | $17.46 | $50.61 | 1,617,400 | — | — |
| 2023-03-16 | $17.70 | $51.31 | 1,406,500 | — | — |
| 2023-03-15 | $17.45 | $50.58 | 2,437,800 | — | — |
| 2023-03-14 | $17.77 | $51.51 | 1,969,400 | — | — |
| 2023-03-13 | $17.84 | $49.68 | 3,216,700 | — | — |
| 2023-03-10 | $17.93 | $49.93 | 2,669,300 | — | — |
| 2023-03-09 | $18.81 | $52.38 | 1,677,700 | — | — |
| 2023-03-08 | $19.69 | $54.83 | 758,600 | — | — |
| 2023-03-07 | $19.65 | $54.72 | 870,200 | — | — |
| 2023-03-06 | $19.95 | $55.56 | 757,200 | — | — |
| 2023-03-03 | $19.94 | $55.53 | 742,900 | — | — |
| 2023-03-02 | $19.75 | $55.00 | 1,033,900 | — | — |
| 2023-03-01 | $19.68 | $54.81 | 910,200 | — | — |
| 2023-02-28 | $19.71 | $54.89 | 1,873,600 | — | — |
| 2023-02-27 | $19.59 | $54.56 | 792,100 | — | — |
| 2023-02-24 | $19.52 | $54.36 | 496,400 | — | — |
| 2023-02-23 | $19.57 | $54.50 | 670,800 | — | — |
| 2023-02-22 | $19.30 | $53.75 | 1,004,600 | — | — |
| 2023-02-21 | $19.14 | $53.30 | 1,129,700 | — | — |
| 2023-02-17 | $19.70 | $54.86 | 845,900 | — | — |
| 2023-02-16 | $19.63 | $54.67 | 872,100 | — | — |
| 2023-02-15 | $19.65 | $54.72 | 823,600 | — | — |
| 2023-02-14 | $19.66 | $54.75 | 816,000 | — | — |
| 2023-02-13 | $19.74 | $54.97 | 628,700 | — | — |
| 2023-02-10 | $19.60 | $54.58 | 2,033,100 | — | — |
| 2023-02-09 | $19.21 | $53.50 | 870,400 | — | — |
| 2023-02-08 | $19.62 | $54.64 | 551,700 | — | — |
| 2023-02-07 | $19.85 | $55.28 | 654,000 | — | — |
| 2023-02-06 | $19.56 | $54.47 | 814,000 | — | — |
| 2023-02-03 | $20.00 | $55.70 | 887,300 | — | — |
| 2023-02-02 | $19.97 | $55.61 | 791,500 | — | — |
| 2023-02-01 | $19.83 | $55.22 | 606,800 | — | — |
| 2023-01-31 | $19.66 | $54.75 | 597,100 | — | — |
| 2023-01-30 | $19.45 | $54.17 | 554,400 | — | — |
| 2023-01-27 | $19.86 | $55.31 | 1,009,000 | — | — |
| 2023-01-26 | $19.55 | $54.44 | 635,900 | — | — |
| 2023-01-25 | $19.30 | $53.75 | 493,400 | — | — |
| 2023-01-24 | $19.30 | $53.75 | 643,300 | — | — |
| 2023-01-23 | $19.33 | $53.83 | 1,020,600 | — | — |
| 2023-01-20 | $19.20 | $53.47 | 844,800 | — | — |
| 2023-01-19 | $18.85 | $52.50 | 809,500 | — | — |
| 2023-01-18 | $18.91 | $52.66 | 1,086,700 | — | — |
| 2023-01-17 | $18.98 | $52.86 | 684,700 | — | — |
| 2023-01-13 | $18.84 | $52.47 | 699,000 | — | — |
| 2023-01-12 | $18.92 | $52.69 | 1,326,300 | — | — |
| 2023-01-11 | $18.44 | $51.35 | 1,055,100 | — | — |
| 2023-01-10 | $18.15 | $50.55 | 1,248,600 | — | — |
| 2023-01-09 | $18.13 | $50.49 | 1,192,600 | — | — |
| 2023-01-06 | $18.16 | $50.57 | 905,300 | — | — |
| 2023-01-05 | $18.07 | $50.32 | 1,240,200 | — | — |
| 2023-01-04 | $18.10 | $50.41 | 2,020,100 | — | — |
| 2023-01-03 | $17.65 | $49.15 | 912,200 | — | — |