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
- 2021-07-01 to 2026-09-03
- 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 | $20.60 | $20.60 | 927,600 | — | — |
| 2023-12-28 | $20.63 | $20.63 | 1,050,700 | — | — |
| 2023-12-27 | $20.74 | $20.74 | 655,000 | — | — |
| 2023-12-26 | $20.66 | $20.66 | 353,000 | — | — |
| 2023-12-22 | $20.50 | $20.50 | 1,041,500 | — | — |
| 2023-12-21 | $20.41 | $20.41 | 1,207,600 | — | — |
| 2023-12-20 | $20.25 | $20.25 | 635,700 | — | — |
| 2023-12-19 | $20.37 | $20.37 | 1,086,500 | — | — |
| 2023-12-18 | $20.24 | $20.24 | 452,800 | — | — |
| 2023-12-15 | $20.15 | $20.15 | 1,331,100 | — | — |
| 2023-12-14 | $20.32 | $20.32 | 958,300 | — | — |
| 2023-12-13 | $20.20 | $20.20 | 808,700 | — | — |
| 2023-12-12 | $19.76 | $19.76 | 823,200 | — | — |
| 2023-12-11 | $19.78 | $19.78 | 632,000 | — | — |
| 2023-12-08 | $20.00 | $20.00 | 516,500 | — | — |
| 2023-12-07 | $20.27 | $20.27 | 728,200 | — | — |
| 2023-12-06 | $20.22 | $20.22 | 827,000 | — | — |
| 2023-12-05 | $20.16 | $20.16 | 290,000 | — | — |
| 2023-12-04 | $20.24 | $20.24 | 1,374,300 | — | — |
| 2023-12-01 | $20.67 | $20.67 | 467,400 | — | — |
| 2023-11-30 | $20.33 | $20.33 | 485,300 | — | — |
| 2023-11-29 | $20.42 | $20.42 | 417,400 | — | — |
| 2023-11-28 | $20.38 | $20.38 | 370,400 | — | — |
| 2023-11-27 | $20.12 | $20.12 | 547,200 | — | — |
| 2023-11-24 | $19.98 | $19.98 | 190,000 | — | — |
| 2023-11-22 | $19.88 | $19.88 | 73,800 | — | — |
| 2023-11-21 | $19.96 | $19.96 | 573,900 | — | — |
| 2023-11-20 | $19.75 | $19.75 | 77,500 | — | — |
| 2023-11-17 | $19.78 | $19.78 | 44,500 | — | — |
| 2023-11-16 | $19.77 | $19.77 | 220,500 | — | — |
| 2023-11-15 | $19.57 | $19.57 | 106,300 | — | — |
| 2023-11-14 | $19.60 | $19.60 | 97,100 | — | — |
| 2023-11-13 | $19.43 | $19.43 | 100,700 | — | — |
| 2023-11-10 | $19.34 | $19.34 | 77,900 | — | — |
| 2023-11-09 | $19.55 | $19.55 | 254,500 | — | — |
| 2023-11-08 | $19.46 | $19.46 | 176,900 | — | — |
| 2023-11-07 | $19.65 | $19.65 | 142,600 | — | — |
| 2023-11-06 | $19.75 | $19.75 | 63,800 | — | — |
| 2023-11-03 | $19.89 | $19.89 | 86,200 | — | — |
| 2023-11-02 | $19.81 | $19.81 | 355,500 | — | — |
| 2023-11-01 | $19.76 | $19.76 | 456,500 | — | — |
| 2023-10-31 | $19.81 | $19.81 | 974,000 | — | — |
| 2023-10-30 | $19.92 | $19.92 | 148,000 | — | — |
| 2023-10-27 | $20.05 | $20.05 | 225,300 | — | — |
| 2023-10-26 | $19.82 | $19.82 | 145,700 | — | — |
| 2023-10-25 | $19.77 | $19.77 | 381,200 | — | — |
| 2023-10-24 | $19.70 | $19.70 | 136,000 | — | — |
| 2023-10-23 | $19.71 | $19.71 | 90,200 | — | — |
| 2023-10-20 | $19.77 | $19.77 | 242,600 | — | — |
| 2023-10-19 | $19.71 | $19.71 | 200,200 | — | — |
| 2023-10-18 | $19.48 | $19.48 | 177,000 | — | — |
| 2023-10-17 | $19.19 | $19.19 | 198,600 | — | — |
| 2023-10-16 | $19.16 | $19.16 | 697,000 | — | — |
| 2023-10-13 | $19.26 | $19.26 | 136,900 | — | — |
| 2023-10-12 | $18.66 | $18.66 | 148,100 | — | — |
| 2023-10-11 | $18.70 | $18.70 | 562,400 | — | — |
| 2023-10-10 | $18.58 | $18.58 | 85,300 | — | — |
| 2023-10-09 | $18.60 | $18.60 | 178,700 | — | — |
| 2023-10-06 | $18.26 | $18.26 | 323,100 | — | — |
| 2023-10-05 | $18.18 | $18.18 | 470,800 | — | — |
| 2023-10-04 | $18.21 | $18.21 | 844,000 | — | — |
| 2023-10-03 | $18.20 | $18.20 | 141,700 | — | — |
| 2023-10-02 | $18.27 | $18.27 | 284,000 | — | — |
| 2023-09-29 | $18.45 | $18.45 | 584,800 | — | — |
| 2023-09-28 | $18.64 | $18.64 | 1,122,500 | — | — |
| 2023-09-27 | $18.73 | $18.73 | 230,600 | — | — |
| 2023-09-26 | $18.98 | $18.98 | 208,200 | — | — |
| 2023-09-25 | $19.13 | $19.13 | 101,600 | — | — |
| 2023-09-22 | $19.23 | $19.23 | 186,200 | — | — |
| 2023-09-21 | $19.17 | $19.17 | 867,000 | — | — |
| 2023-09-20 | $19.30 | $19.30 | 403,300 | — | — |
| 2023-09-19 | $19.29 | $19.29 | 137,800 | — | — |
| 2023-09-18 | $19.31 | $19.31 | 84,700 | — | — |
| 2023-09-15 | $19.19 | $19.19 | 71,700 | — | — |
| 2023-09-14 | $19.06 | $19.06 | 68,300 | — | — |
| 2023-09-13 | $19.06 | $19.06 | 170,800 | — | — |
| 2023-09-12 | $19.11 | $19.11 | 88,600 | — | — |
| 2023-09-11 | $19.19 | $19.19 | 63,700 | — | — |
| 2023-09-08 | $19.17 | $19.17 | 81,900 | — | — |
| 2023-09-07 | $19.15 | $19.15 | 88,900 | — | — |
| 2023-09-06 | $19.14 | $19.14 | 377,100 | — | — |
| 2023-09-05 | $19.24 | $19.24 | 332,000 | — | — |
| 2023-09-01 | $19.37 | $19.37 | 113,500 | — | — |
| 2023-08-31 | $19.38 | $19.38 | 119,100 | — | — |
| 2023-08-30 | $19.40 | $19.40 | 96,600 | — | — |
| 2023-08-29 | $19.35 | $19.35 | 344,600 | — | — |
| 2023-08-28 | $19.17 | $19.17 | 45,900 | — | — |
| 2023-08-25 | $19.12 | $19.12 | 243,300 | — | — |
| 2023-08-24 | $19.14 | $19.14 | 211,600 | — | — |
| 2023-08-23 | $19.15 | $19.15 | 165,700 | — | — |
| 2023-08-22 | $18.95 | $18.95 | 139,200 | — | — |
| 2023-08-21 | $18.92 | $18.92 | 106,900 | — | — |
| 2023-08-18 | $18.87 | $18.87 | 119,500 | — | — |
| 2023-08-17 | $18.87 | $18.87 | 252,400 | — | — |
| 2023-08-16 | $18.90 | $18.90 | 626,200 | — | — |
| 2023-08-15 | $18.99 | $18.99 | 320,100 | — | — |
| 2023-08-14 | $19.05 | $19.05 | 230,400 | — | — |
| 2023-08-11 | $19.11 | $19.11 | 143,000 | — | — |
| 2023-08-10 | $19.11 | $19.11 | 889,600 | — | — |
| 2023-08-09 | $19.13 | $19.13 | 129,700 | — | — |
| 2023-08-08 | $19.23 | $19.23 | 964,100 | — | — |
| 2023-08-07 | $19.33 | $19.33 | 103,800 | — | — |
| 2023-08-04 | $19.39 | $19.39 | 136,900 | — | — |
| 2023-08-03 | $19.32 | $19.32 | 115,900 | — | — |
| 2023-08-02 | $19.32 | $19.32 | 189,600 | — | — |
| 2023-08-01 | $19.42 | $19.42 | 182,300 | — | — |
| 2023-07-31 | $19.61 | $19.61 | 155,600 | — | — |
| 2023-07-28 | $19.57 | $19.57 | 171,100 | — | — |
| 2023-07-27 | $19.42 | $19.42 | 115,900 | — | — |
| 2023-07-26 | $19.72 | $19.72 | 69,300 | — | — |
| 2023-07-25 | $19.62 | $19.62 | 52,800 | — | — |
| 2023-07-24 | $19.51 | $19.51 | 57,100 | — | — |
| 2023-07-21 | $19.60 | $19.60 | 62,600 | — | — |
| 2023-07-20 | $19.67 | $19.67 | 64,100 | — | — |
| 2023-07-19 | $19.75 | $19.75 | 53,400 | — | — |
| 2023-07-18 | $19.74 | $19.74 | 221,100 | — | — |
| 2023-07-17 | $19.53 | $19.53 | 187,100 | — | — |
| 2023-07-14 | $19.51 | $19.51 | 99,500 | — | — |
| 2023-07-13 | $19.58 | $19.58 | 99,300 | — | — |
| 2023-07-12 | $19.57 | $19.57 | 406,400 | — | — |
| 2023-07-11 | $19.30 | $19.30 | 147,100 | — | — |
| 2023-07-10 | $19.23 | $19.23 | 75,800 | — | — |
| 2023-07-07 | $19.22 | $19.22 | 120,600 | — | — |
| 2023-07-06 | $19.08 | $19.08 | 111,500 | — | — |
| 2023-07-05 | $19.14 | $19.14 | 185,500 | — | — |
| 2023-07-03 | $19.19 | $19.19 | 343,300 | — | — |
| 2023-06-30 | $19.18 | $19.18 | 206,700 | — | — |
| 2023-06-29 | $19.05 | $19.05 | 114,200 | — | — |
| 2023-06-28 | $19.08 | $19.08 | 60,100 | — | — |
| 2023-06-27 | $19.12 | $19.12 | 119,600 | — | — |
| 2023-06-26 | $19.21 | $19.21 | 182,600 | — | — |
| 2023-06-23 | $19.17 | $19.17 | 477,500 | — | — |
| 2023-06-22 | $19.12 | $19.12 | 428,900 | — | — |
| 2023-06-21 | $19.31 | $19.31 | 313,800 | — | — |
| 2023-06-20 | $19.33 | $19.33 | 161,400 | — | — |
| 2023-06-16 | $19.53 | $19.53 | 78,200 | — | — |
| 2023-06-15 | $19.55 | $19.55 | 138,800 | — | — |
| 2023-06-14 | $19.42 | $19.42 | 3,881,700 | — | — |
| 2023-06-13 | $19.42 | $19.42 | 6,059,100 | — | — |
| 2023-06-12 | $19.55 | $19.55 | 68,900 | — | — |
| 2023-06-09 | $19.57 | $19.57 | 89,800 | — | — |
| 2023-06-08 | $19.62 | $19.62 | 100,800 | — | — |
| 2023-06-07 | $19.37 | $19.37 | 212,300 | — | — |
| 2023-06-06 | $19.59 | $19.59 | 457,500 | — | — |
| 2023-06-05 | $19.59 | $19.59 | 120,700 | — | — |
| 2023-06-02 | $19.46 | $19.46 | 162,200 | — | — |
| 2023-06-01 | $19.76 | $19.76 | 161,800 | — | — |
| 2023-05-31 | $19.61 | $19.61 | 143,300 | — | — |
| 2023-05-30 | $19.58 | $19.58 | 96,500 | — | — |
| 2023-05-26 | $19.45 | $19.45 | 147,400 | — | — |
| 2023-05-25 | $19.38 | $19.38 | 147,800 | — | — |
| 2023-05-24 | $19.57 | $19.57 | 136,600 | — | — |
| 2023-05-23 | $19.73 | $19.73 | 142,900 | — | — |
| 2023-05-22 | $19.69 | $19.69 | 182,000 | — | — |
| 2023-05-19 | $19.74 | $19.74 | 175,100 | — | — |
| 2023-05-18 | $19.55 | $19.55 | 303,700 | — | — |
| 2023-05-17 | $19.80 | $19.80 | 346,100 | — | — |
| 2023-05-16 | $19.87 | $19.87 | 511,800 | — | — |
| 2023-05-15 | $20.13 | $20.13 | 142,000 | — | — |
| 2023-05-12 | $20.09 | $20.09 | 147,800 | — | — |
| 2023-05-11 | $20.11 | $20.11 | 248,300 | — | — |
| 2023-05-10 | $20.29 | $20.29 | 212,400 | — | — |
| 2023-05-09 | $20.31 | $20.31 | 99,600 | — | — |
| 2023-05-08 | $20.18 | $20.18 | 96,100 | — | — |
| 2023-05-05 | $20.16 | $20.16 | 299,400 | — | — |
| 2023-05-04 | $20.47 | $20.47 | 222,700 | — | — |
| 2023-05-03 | $20.33 | $20.33 | 711,200 | — | — |
| 2023-05-02 | $20.16 | $20.16 | 3,110,600 | — | — |
| 2023-05-01 | $19.78 | $19.78 | 253,100 | — | — |
| 2023-04-28 | $19.87 | $19.87 | 313,100 | — | — |
| 2023-04-27 | $19.86 | $19.86 | 240,000 | — | — |
| 2023-04-26 | $19.85 | $19.85 | 207,400 | — | — |
| 2023-04-25 | $19.97 | $19.97 | 613,500 | — | — |
| 2023-04-24 | $19.87 | $19.87 | 182,100 | — | — |
| 2023-04-21 | $19.81 | $19.81 | 338,800 | — | — |
| 2023-04-20 | $20.01 | $20.01 | 233,000 | — | — |
| 2023-04-19 | $19.92 | $19.92 | 299,900 | — | — |
| 2023-04-18 | $20.01 | $20.01 | 579,200 | — | — |
| 2023-04-17 | $19.95 | $19.95 | 143,400 | — | — |
| 2023-04-14 | $20.02 | $20.02 | 844,000 | — | — |
| 2023-04-13 | $20.39 | $20.39 | 385,800 | — | — |
| 2023-04-12 | $20.11 | $20.11 | 162,600 | — | — |
| 2023-04-11 | $20.02 | $20.02 | 207,500 | — | — |
| 2023-04-10 | $19.90 | $19.90 | 178,100 | — | — |
| 2023-04-06 | $20.05 | $20.05 | 123,700 | — | — |
| 2023-04-05 | $20.18 | $20.18 | 1,326,000 | — | — |
| 2023-04-04 | $20.20 | $20.20 | 1,610,700 | — | — |
| 2023-04-03 | $19.83 | $19.83 | 368,600 | — | — |
| 2023-03-31 | $19.69 | $19.69 | 571,100 | — | — |
| 2023-03-30 | $19.79 | $19.79 | 208,000 | — | — |
| 2023-03-29 | $19.61 | $19.61 | 292,600 | — | — |
| 2023-03-28 | $19.71 | $19.71 | 303,500 | — | — |
| 2023-03-27 | $19.55 | $19.55 | 457,100 | — | — |
| 2023-03-24 | $19.74 | $19.74 | 624,900 | — | — |
| 2023-03-23 | $19.96 | $19.96 | 435,700 | — | — |
| 2023-03-22 | $19.70 | $19.70 | 485,900 | — | — |
| 2023-03-21 | $19.37 | $19.37 | 372,700 | — | — |
| 2023-03-20 | $19.76 | $19.76 | 236,800 | — | — |
| 2023-03-17 | $19.74 | $19.74 | 717,900 | — | — |
| 2023-03-16 | $19.17 | $19.17 | 1,261,200 | — | — |
| 2023-03-15 | $19.15 | $19.15 | 2,734,900 | — | — |
| 2023-03-14 | $19.00 | $19.00 | 177,700 | — | — |
| 2023-03-13 | $19.11 | $19.11 | 2,351,600 | — | — |
| 2023-03-10 | $18.68 | $18.68 | 210,800 | — | — |
| 2023-03-09 | $18.28 | $18.28 | 68,500 | — | — |
| 2023-03-08 | $18.11 | $18.11 | 99,400 | — | — |
| 2023-03-07 | $18.12 | $18.12 | 146,500 | — | — |
| 2023-03-06 | $18.45 | $18.45 | 77,700 | — | — |
| 2023-03-03 | $18.53 | $18.53 | 96,500 | — | — |
| 2023-03-02 | $18.34 | $18.34 | 379,300 | — | — |
| 2023-03-01 | $18.35 | $18.35 | 168,700 | — | — |
| 2023-02-28 | $18.23 | $18.23 | 215,000 | — | — |
| 2023-02-27 | $18.15 | $18.15 | 1,107,600 | — | — |
| 2023-02-24 | $18.08 | $18.08 | 1,048,000 | — | — |
| 2023-02-23 | $18.21 | $18.21 | 133,700 | — | — |
| 2023-02-22 | $18.23 | $18.23 | 136,800 | — | — |
| 2023-02-21 | $18.32 | $18.32 | 132,400 | — | — |
| 2023-02-17 | $18.39 | $18.39 | 168,400 | — | — |
| 2023-02-16 | $18.34 | $18.34 | 232,100 | — | — |
| 2023-02-15 | $18.36 | $18.36 | 155,800 | — | — |
| 2023-02-14 | $18.53 | $18.53 | 149,100 | — | — |
| 2023-02-13 | $18.53 | $18.53 | 92,100 | — | — |
| 2023-02-10 | $18.62 | $18.62 | 160,400 | — | — |
| 2023-02-09 | $18.59 | $18.59 | 123,600 | — | — |
| 2023-02-08 | $18.73 | $18.73 | 94,400 | — | — |
| 2023-02-07 | $18.69 | $18.69 | 301,300 | — | — |
| 2023-02-06 | $18.66 | $18.66 | 884,000 | — | — |
| 2023-02-03 | $18.62 | $18.62 | 6,232,400 | — | — |
| 2023-02-02 | $19.10 | $19.10 | 5,377,500 | — | — |
| 2023-02-01 | $19.52 | $19.52 | 374,000 | — | — |
| 2023-01-31 | $19.26 | $19.26 | 170,600 | — | — |
| 2023-01-30 | $19.19 | $19.19 | 85,300 | — | — |
| 2023-01-27 | $19.25 | $19.25 | 205,000 | — | — |
| 2023-01-26 | $19.28 | $19.28 | 137,600 | — | — |
| 2023-01-25 | $19.45 | $19.45 | 2,448,400 | — | — |
| 2023-01-24 | $19.36 | $19.36 | 375,500 | — | — |
| 2023-01-23 | $19.28 | $19.28 | 340,100 | — | — |
| 2023-01-20 | $19.25 | $19.25 | 201,800 | — | — |
| 2023-01-19 | $19.31 | $19.31 | 97,700 | — | — |
| 2023-01-18 | $19.01 | $19.01 | 105,100 | — | — |
| 2023-01-17 | $19.06 | $19.06 | 134,300 | — | — |
| 2023-01-13 | $19.18 | $19.18 | 1,965,200 | — | — |
| 2023-01-12 | $18.97 | $18.97 | 145,200 | — | — |
| 2023-01-11 | $18.74 | $18.74 | 112,700 | — | — |
| 2023-01-10 | $18.76 | $18.76 | 462,400 | — | — |
| 2023-01-09 | $18.69 | $18.69 | 195,600 | — | — |
| 2023-01-06 | $18.65 | $18.65 | 202,300 | — | — |
| 2023-01-05 | $18.31 | $18.31 | 600,300 | — | — |
| 2023-01-04 | $18.54 | $18.54 | 654,100 | — | — |
| 2023-01-03 | $18.37 | $18.37 | 457,600 | — | — |