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
- 2019-10-11 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 | $21.11 | $24.49 | 24,700 | — | — |
| 2023-12-28 | $21.53 | $24.98 | 17,800 | — | — |
| 2023-12-27 | $21.54 | $24.99 | 23,000 | — | — |
| 2023-12-26 | $21.47 | $24.91 | 20,500 | — | — |
| 2023-12-22 | $21.20 | $24.59 | 32,100 | — | — |
| 2023-12-21 | $21.03 | $24.40 | 53,200 | — | — |
| 2023-12-20 | $21.10 | $24.48 | 91,800 | — | — |
| 2023-12-19 | $21.29 | $24.70 | 45,800 | — | — |
| 2023-12-18 | $21.10 | $24.48 | 28,400 | — | — |
| 2023-12-15 | $21.00 | $24.36 | 154,100 | — | — |
| 2023-12-14 | $21.32 | $24.73 | 35,700 | — | — |
| 2023-12-13 | $21.16 | $24.55 | 77,200 | — | — |
| 2023-12-12 | $19.88 | $23.06 | 31,500 | — | — |
| 2023-12-11 | $19.94 | $23.13 | 23,000 | — | — |
| 2023-12-08 | $20.25 | $23.49 | 24,400 | — | — |
| 2023-12-07 | $19.82 | $22.99 | 30,600 | — | — |
| 2023-12-06 | $19.79 | $22.96 | 48,600 | — | — |
| 2023-12-05 | $19.71 | $22.87 | 25,600 | — | — |
| 2023-12-04 | $20.00 | $23.20 | 29,800 | — | — |
| 2023-12-01 | $19.78 | $22.95 | 42,700 | — | — |
| 2023-11-30 | $18.75 | $21.75 | 58,600 | — | — |
| 2023-11-29 | $19.19 | $22.26 | 23,600 | — | — |
| 2023-11-28 | $18.97 | $22.01 | 23,300 | — | — |
| 2023-11-27 | $19.13 | $22.19 | 17,100 | — | — |
| 2023-11-24 | $19.33 | $22.43 | 6,200 | — | — |
| 2023-11-22 | $19.27 | $22.36 | 26,500 | — | — |
| 2023-11-21 | $19.34 | $22.44 | 18,600 | — | — |
| 2023-11-20 | $19.75 | $22.91 | 22,900 | — | — |
| 2023-11-17 | $19.76 | $22.92 | 40,300 | — | — |
| 2023-11-16 | $19.60 | $22.74 | 37,800 | — | — |
| 2023-11-15 | $19.80 | $22.97 | 36,500 | — | — |
| 2023-11-14 | $19.66 | $22.81 | 44,700 | — | — |
| 2023-11-13 | $18.52 | $21.49 | 27,500 | — | — |
| 2023-11-10 | $18.41 | $21.36 | 23,000 | — | — |
| 2023-11-09 | $18.29 | $21.22 | 29,100 | — | — |
| 2023-11-08 | $18.83 | $21.85 | 19,100 | — | — |
| 2023-11-07 | $18.88 | $21.90 | 15,800 | — | — |
| 2023-11-06 | $19.29 | $22.38 | 21,800 | — | — |
| 2023-11-03 | $19.04 | $21.89 | 47,400 | — | — |
| 2023-11-02 | $18.12 | $20.83 | 55,500 | — | — |
| 2023-11-01 | $17.99 | $20.68 | 29,400 | — | — |
| 2023-10-31 | $18.00 | $20.70 | 31,800 | — | — |
| 2023-10-30 | $18.00 | $20.70 | 47,000 | — | — |
| 2023-10-27 | $17.81 | $20.48 | 20,400 | — | — |
| 2023-10-26 | $18.02 | $20.72 | 32,700 | — | — |
| 2023-10-25 | $17.81 | $20.48 | 17,700 | — | — |
| 2023-10-24 | $18.00 | $20.70 | 34,800 | — | — |
| 2023-10-23 | $17.99 | $20.68 | 42,300 | — | — |
| 2023-10-20 | $17.76 | $20.42 | 42,600 | — | — |
| 2023-10-19 | $17.95 | $20.64 | 24,400 | — | — |
| 2023-10-18 | $17.99 | $20.68 | 44,500 | — | — |
| 2023-10-17 | $18.27 | $21.01 | 40,200 | — | — |
| 2023-10-16 | $18.07 | $20.78 | 20,200 | — | — |
| 2023-10-13 | $17.91 | $20.59 | 16,100 | — | — |
| 2023-10-12 | $18.22 | $20.95 | 38,900 | — | — |
| 2023-10-11 | $18.20 | $20.93 | 38,200 | — | — |
| 2023-10-10 | $18.05 | $20.75 | 42,400 | — | — |
| 2023-10-09 | $18.09 | $20.80 | 18,000 | — | — |
| 2023-10-06 | $18.35 | $21.10 | 33,000 | — | — |
| 2023-10-05 | $18.22 | $20.95 | 24,800 | — | — |
| 2023-10-04 | $17.96 | $20.65 | 28,300 | — | — |
| 2023-10-03 | $17.69 | $20.34 | 29,900 | — | — |
| 2023-10-02 | $17.95 | $20.64 | 52,200 | — | — |
| 2023-09-29 | $18.24 | $20.97 | 30,300 | — | — |
| 2023-09-28 | $18.17 | $20.89 | 21,900 | — | — |
| 2023-09-27 | $18.00 | $20.70 | 16,600 | — | — |
| 2023-09-26 | $17.87 | $20.55 | 31,900 | — | — |
| 2023-09-25 | $17.79 | $20.45 | 27,000 | — | — |
| 2023-09-22 | $17.90 | $20.58 | 32,000 | — | — |
| 2023-09-21 | $18.00 | $20.70 | 36,300 | — | — |
| 2023-09-20 | $17.98 | $20.67 | 41,100 | — | — |
| 2023-09-19 | $18.13 | $20.85 | 23,500 | — | — |
| 2023-09-18 | $18.37 | $21.12 | 32,800 | — | — |
| 2023-09-15 | $19.08 | $21.94 | 172,200 | — | — |
| 2023-09-14 | $19.20 | $22.08 | 21,100 | — | — |
| 2023-09-13 | $18.81 | $21.63 | 28,100 | — | — |
| 2023-09-12 | $18.98 | $21.82 | 12,300 | — | — |
| 2023-09-11 | $18.87 | $21.70 | 15,500 | — | — |
| 2023-09-08 | $19.02 | $21.87 | 33,400 | — | — |
| 2023-09-07 | $19.04 | $21.89 | 32,500 | — | — |
| 2023-09-06 | $18.98 | $21.82 | 24,300 | — | — |
| 2023-09-05 | $19.27 | $22.16 | 49,600 | — | — |
| 2023-09-01 | $19.18 | $22.05 | 33,400 | — | — |
| 2023-08-31 | $18.70 | $21.50 | 29,500 | — | — |
| 2023-08-30 | $18.59 | $21.37 | 36,200 | — | — |
| 2023-08-29 | $19.00 | $21.85 | 22,400 | — | — |
| 2023-08-28 | $19.05 | $21.90 | 21,400 | — | — |
| 2023-08-25 | $18.68 | $21.48 | 20,000 | — | — |
| 2023-08-24 | $18.59 | $21.37 | 26,100 | — | — |
| 2023-08-23 | $18.58 | $21.36 | 31,100 | — | — |
| 2023-08-22 | $18.50 | $21.27 | 26,400 | — | — |
| 2023-08-21 | $19.01 | $21.86 | 17,700 | — | — |
| 2023-08-18 | $19.24 | $22.12 | 63,500 | — | — |
| 2023-08-17 | $18.90 | $21.73 | 43,000 | — | — |
| 2023-08-16 | $18.75 | $21.56 | 27,400 | — | — |
| 2023-08-15 | $19.11 | $21.97 | 46,100 | — | — |
| 2023-08-14 | $19.70 | $22.65 | 17,900 | — | — |
| 2023-08-11 | $19.54 | $22.47 | 23,300 | — | — |
| 2023-08-10 | $19.74 | $22.70 | 15,700 | — | — |
| 2023-08-09 | $20.18 | $23.20 | 18,400 | — | — |
| 2023-08-08 | $20.25 | $23.28 | 24,800 | — | — |
| 2023-08-07 | $20.30 | $23.34 | 34,500 | — | — |
| 2023-08-04 | $19.92 | $22.71 | 24,300 | — | — |
| 2023-08-03 | $20.09 | $22.90 | 15,000 | — | — |
| 2023-08-02 | $20.12 | $22.94 | 34,600 | — | — |
| 2023-08-01 | $19.91 | $22.70 | 10,500 | — | — |
| 2023-07-31 | $19.84 | $22.62 | 20,800 | — | — |
| 2023-07-28 | $19.75 | $22.51 | 24,000 | — | — |
| 2023-07-27 | $19.72 | $22.48 | 22,500 | — | — |
| 2023-07-26 | $20.04 | $22.84 | 37,700 | — | — |
| 2023-07-25 | $19.72 | $22.48 | 27,600 | — | — |
| 2023-07-24 | $19.58 | $22.32 | 12,700 | — | — |
| 2023-07-21 | $19.95 | $22.74 | 46,400 | — | — |
| 2023-07-20 | $19.99 | $22.79 | 25,400 | — | — |
| 2023-07-19 | $19.83 | $22.61 | 23,500 | — | — |
| 2023-07-18 | $19.73 | $22.49 | 26,100 | — | — |
| 2023-07-17 | $19.13 | $21.81 | 18,300 | — | — |
| 2023-07-14 | $18.70 | $21.32 | 18,300 | — | — |
| 2023-07-13 | $18.88 | $21.52 | 22,500 | — | — |
| 2023-07-12 | $18.79 | $21.42 | 21,800 | — | — |
| 2023-07-11 | $18.67 | $21.28 | 24,300 | — | — |
| 2023-07-10 | $18.53 | $21.12 | 22,100 | — | — |
| 2023-07-07 | $18.30 | $20.86 | 41,100 | — | — |
| 2023-07-06 | $18.04 | $20.56 | 22,300 | — | — |
| 2023-07-05 | $18.51 | $21.10 | 41,100 | — | — |
| 2023-07-03 | $18.31 | $20.87 | 17,100 | — | — |
| 2023-06-30 | $18.44 | $21.02 | 42,800 | — | — |
| 2023-06-29 | $18.63 | $21.24 | 39,700 | — | — |
| 2023-06-28 | $18.27 | $20.83 | 23,200 | — | — |
| 2023-06-27 | $18.07 | $20.60 | 31,100 | — | — |
| 2023-06-26 | $17.92 | $20.43 | 46,400 | — | — |
| 2023-06-23 | $17.95 | $20.46 | 350,700 | — | — |
| 2023-06-22 | $18.13 | $20.67 | 28,000 | — | — |
| 2023-06-21 | $18.65 | $21.26 | 55,100 | — | — |
| 2023-06-20 | $18.98 | $21.64 | 46,200 | — | — |
| 2023-06-16 | $19.33 | $22.04 | 345,000 | — | — |
| 2023-06-15 | $19.40 | $22.12 | 52,000 | — | — |
| 2023-06-14 | $19.43 | $22.15 | 41,000 | — | — |
| 2023-06-13 | $19.77 | $22.54 | 31,100 | — | — |
| 2023-06-12 | $19.25 | $21.94 | 28,200 | — | — |
| 2023-06-09 | $19.35 | $22.06 | 29,300 | — | — |
| 2023-06-08 | $19.37 | $22.08 | 26,600 | — | — |
| 2023-06-07 | $19.66 | $22.41 | 63,100 | — | — |
| 2023-06-06 | $19.47 | $22.20 | 29,900 | — | — |
| 2023-06-05 | $18.48 | $21.07 | 26,600 | — | — |
| 2023-06-02 | $18.73 | $21.35 | 52,400 | — | — |
| 2023-06-01 | $17.86 | $20.36 | 40,700 | — | — |
| 2023-05-31 | $17.60 | $20.06 | 112,200 | — | — |
| 2023-05-30 | $18.06 | $20.59 | 30,300 | — | — |
| 2023-05-26 | $18.05 | $20.58 | 42,900 | — | — |
| 2023-05-25 | $17.88 | $20.38 | 34,000 | — | — |
| 2023-05-24 | $17.94 | $20.45 | 31,900 | — | — |
| 2023-05-23 | $18.32 | $20.88 | 26,500 | — | — |
| 2023-05-22 | $18.07 | $20.60 | 46,600 | — | — |
| 2023-05-19 | $17.87 | $20.37 | 28,700 | — | — |
| 2023-05-18 | $18.19 | $20.74 | 25,300 | — | — |
| 2023-05-17 | $17.83 | $20.33 | 34,900 | — | — |
| 2023-05-16 | $17.21 | $19.62 | 46,700 | — | — |
| 2023-05-15 | $17.42 | $19.86 | 36,000 | — | — |
| 2023-05-12 | $16.90 | $19.27 | 31,800 | — | — |
| 2023-05-11 | $16.83 | $19.19 | 34,500 | — | — |
| 2023-05-10 | $16.80 | $19.15 | 41,900 | — | — |
| 2023-05-09 | $16.76 | $19.11 | 41,800 | — | — |
| 2023-05-08 | $17.05 | $19.44 | 49,500 | — | — |
| 2023-05-05 | $17.27 | $19.49 | 79,300 | — | — |
| 2023-05-04 | $17.35 | $19.58 | 45,000 | — | — |
| 2023-05-03 | $17.47 | $19.72 | 48,100 | — | — |
| 2023-05-02 | $17.22 | $19.44 | 50,500 | — | — |
| 2023-05-01 | $17.52 | $19.78 | 48,300 | — | — |
| 2023-04-28 | $17.64 | $19.91 | 38,400 | — | — |
| 2023-04-27 | $17.29 | $19.52 | 38,800 | — | — |
| 2023-04-26 | $18.16 | $20.50 | 29,200 | — | — |
| 2023-04-25 | $17.81 | $20.10 | 38,100 | — | — |
| 2023-04-24 | $18.44 | $20.81 | 24,500 | — | — |
| 2023-04-21 | $18.74 | $21.15 | 31,000 | — | — |
| 2023-04-20 | $18.81 | $21.23 | 78,500 | — | — |
| 2023-04-19 | $18.90 | $21.33 | 30,400 | — | — |
| 2023-04-18 | $18.56 | $20.95 | 30,300 | — | — |
| 2023-04-17 | $18.84 | $21.27 | 31,900 | — | — |
| 2023-04-14 | $18.50 | $20.88 | 61,400 | — | — |
| 2023-04-13 | $18.81 | $21.23 | 40,200 | — | — |
| 2023-04-12 | $18.94 | $21.38 | 36,500 | — | — |
| 2023-04-11 | $19.04 | $21.49 | 42,000 | — | — |
| 2023-04-10 | $19.14 | $21.60 | 36,700 | — | — |
| 2023-04-06 | $18.98 | $21.42 | 63,300 | — | — |
| 2023-04-05 | $19.02 | $21.47 | 32,700 | — | — |
| 2023-04-04 | $19.15 | $21.62 | 55,800 | — | — |
| 2023-04-03 | $19.66 | $22.19 | 56,600 | — | — |
| 2023-03-31 | $19.72 | $22.26 | 99,100 | — | — |
| 2023-03-30 | $18.92 | $21.36 | 42,900 | — | — |
| 2023-03-29 | $19.35 | $21.84 | 60,600 | — | — |
| 2023-03-28 | $19.58 | $22.10 | 29,900 | — | — |
| 2023-03-27 | $19.73 | $22.27 | 84,600 | — | — |
| 2023-03-24 | $19.76 | $22.30 | 60,200 | — | — |
| 2023-03-23 | $19.44 | $21.94 | 68,100 | — | — |
| 2023-03-22 | $19.80 | $22.35 | 48,700 | — | — |
| 2023-03-21 | $20.40 | $23.03 | 127,400 | — | — |
| 2023-03-20 | $19.83 | $22.38 | 178,200 | — | — |
| 2023-03-17 | $20.02 | $22.60 | 500,400 | — | — |
| 2023-03-16 | $20.69 | $23.35 | 274,700 | — | — |
| 2023-03-15 | $19.83 | $22.38 | 76,000 | — | — |
| 2023-03-14 | $20.44 | $23.07 | 62,700 | — | — |
| 2023-03-13 | $20.51 | $23.15 | 61,100 | — | — |
| 2023-03-10 | $21.33 | $24.08 | 59,000 | — | — |
| 2023-03-09 | $21.75 | $24.55 | 69,200 | — | — |
| 2023-03-08 | $22.79 | $25.72 | 45,900 | — | — |
| 2023-03-07 | $22.59 | $25.50 | 55,000 | — | — |
| 2023-03-06 | $23.21 | $26.20 | 60,700 | — | — |
| 2023-03-03 | $22.44 | $25.33 | 18,800 | — | — |
| 2023-03-02 | $22.14 | $24.99 | 26,100 | — | — |
| 2023-03-01 | $22.53 | $25.43 | 37,800 | — | — |
| 2023-02-28 | $22.72 | $25.65 | 60,100 | — | — |
| 2023-02-27 | $22.12 | $24.97 | 37,900 | — | — |
| 2023-02-24 | $21.74 | $24.54 | 30,100 | — | — |
| 2023-02-23 | $21.92 | $24.74 | 23,300 | — | — |
| 2023-02-22 | $21.74 | $24.54 | 22,000 | — | — |
| 2023-02-21 | $22.25 | $25.11 | 30,300 | — | — |
| 2023-02-17 | $22.72 | $25.65 | 59,600 | — | — |
| 2023-02-16 | $22.19 | $25.05 | 33,500 | — | — |
| 2023-02-15 | $22.20 | $25.06 | 21,000 | — | — |
| 2023-02-14 | $22.06 | $24.90 | 30,300 | — | — |
| 2023-02-13 | $21.99 | $24.82 | 44,900 | — | — |
| 2023-02-10 | $22.10 | $24.95 | 54,500 | — | — |
| 2023-02-09 | $21.64 | $24.43 | 37,100 | — | — |
| 2023-02-08 | $22.05 | $24.89 | 23,100 | — | — |
| 2023-02-07 | $22.44 | $25.33 | 54,900 | — | — |
| 2023-02-06 | $22.39 | $25.27 | 43,400 | — | — |
| 2023-02-03 | $22.68 | $25.41 | 83,700 | — | — |
| 2023-02-02 | $21.14 | $23.68 | 56,100 | — | — |
| 2023-02-01 | $21.12 | $23.66 | 50,500 | — | — |
| 2023-01-31 | $20.97 | $23.49 | 32,100 | — | — |
| 2023-01-30 | $20.60 | $23.08 | 27,900 | — | — |
| 2023-01-27 | $20.50 | $22.97 | 52,000 | — | — |
| 2023-01-26 | $20.67 | $23.16 | 62,200 | — | — |
| 2023-01-25 | $20.43 | $22.89 | 25,700 | — | — |
| 2023-01-24 | $19.59 | $21.95 | 44,100 | — | — |
| 2023-01-23 | $19.68 | $22.05 | 18,500 | — | — |
| 2023-01-20 | $19.80 | $22.18 | 26,600 | — | — |
| 2023-01-19 | $19.49 | $21.83 | 16,500 | — | — |
| 2023-01-18 | $19.46 | $21.80 | 20,100 | — | — |
| 2023-01-17 | $20.10 | $22.52 | 79,500 | — | — |
| 2023-01-13 | $20.21 | $22.64 | 13,200 | — | — |
| 2023-01-12 | $20.10 | $22.52 | 34,800 | — | — |
| 2023-01-11 | $19.82 | $22.20 | 17,300 | — | — |
| 2023-01-10 | $19.82 | $22.20 | 18,600 | — | — |
| 2023-01-09 | $19.68 | $22.05 | 17,300 | — | — |
| 2023-01-06 | $20.20 | $22.63 | 17,900 | — | — |
| 2023-01-05 | $19.72 | $22.09 | 19,400 | — | — |
| 2023-01-04 | $19.50 | $21.85 | 23,000 | — | — |
| 2023-01-03 | $19.32 | $21.64 | 48,000 | — | — |