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
- 2020-08-07 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 | $19.01 | $19.01 | 43,900 | — | — |
| 2023-12-28 | $19.08 | $19.08 | 32,500 | — | — |
| 2023-12-27 | $19.00 | $19.00 | 47,500 | — | — |
| 2023-12-26 | $18.83 | $18.83 | 40,100 | — | — |
| 2023-12-22 | $18.69 | $18.69 | 35,400 | — | — |
| 2023-12-21 | $18.64 | $18.64 | 29,700 | — | — |
| 2023-12-20 | $18.62 | $18.62 | 35,000 | — | — |
| 2023-12-19 | $18.97 | $18.97 | 48,500 | — | — |
| 2023-12-18 | $18.63 | $18.63 | 39,400 | — | — |
| 2023-12-15 | $18.65 | $18.65 | 229,800 | — | — |
| 2023-12-14 | $18.43 | $18.43 | 69,800 | — | — |
| 2023-12-13 | $18.83 | $18.83 | 52,300 | — | — |
| 2023-12-12 | $18.36 | $18.36 | 61,000 | — | — |
| 2023-12-11 | $18.61 | $18.61 | 53,300 | — | — |
| 2023-12-08 | $18.30 | $18.30 | 38,300 | — | — |
| 2023-12-07 | $18.11 | $18.11 | 31,600 | — | — |
| 2023-12-06 | $18.13 | $18.13 | 62,400 | — | — |
| 2023-12-05 | $17.94 | $17.94 | 47,800 | — | — |
| 2023-12-04 | $18.11 | $18.11 | 112,200 | — | — |
| 2023-12-01 | $18.15 | $18.15 | 97,200 | — | — |
| 2023-11-30 | $17.73 | $17.73 | 44,200 | — | — |
| 2023-11-29 | $17.72 | $17.72 | 97,400 | — | — |
| 2023-11-28 | $17.87 | $17.87 | 45,500 | — | — |
| 2023-11-27 | $18.28 | $18.28 | 57,100 | — | — |
| 2023-11-24 | $18.11 | $18.11 | 18,300 | — | — |
| 2023-11-22 | $18.05 | $18.05 | 43,000 | — | — |
| 2023-11-21 | $17.74 | $17.74 | 41,500 | — | — |
| 2023-11-20 | $18.14 | $18.14 | 41,100 | — | — |
| 2023-11-17 | $18.06 | $18.06 | 57,800 | — | — |
| 2023-11-16 | $17.99 | $17.99 | 46,000 | — | — |
| 2023-11-15 | $17.95 | $17.95 | 57,600 | — | — |
| 2023-11-14 | $18.39 | $18.39 | 103,700 | — | — |
| 2023-11-13 | $17.95 | $17.95 | 70,500 | — | — |
| 2023-11-10 | $17.66 | $17.66 | 94,700 | — | — |
| 2023-11-09 | $17.10 | $17.10 | 50,800 | — | — |
| 2023-11-08 | $17.28 | $17.28 | 51,300 | — | — |
| 2023-11-07 | $17.23 | $17.23 | 62,400 | — | — |
| 2023-11-06 | $17.03 | $17.03 | 48,900 | — | — |
| 2023-11-03 | $17.30 | $17.30 | 45,500 | — | — |
| 2023-11-02 | $16.72 | $16.72 | 80,500 | — | — |
| 2023-11-01 | $16.68 | $16.68 | 63,100 | — | — |
| 2023-10-31 | $16.32 | $16.32 | 60,700 | — | — |
| 2023-10-30 | $15.85 | $15.85 | 77,700 | — | — |
| 2023-10-27 | $15.96 | $15.96 | 87,900 | — | — |
| 2023-10-26 | $16.02 | $16.02 | 49,800 | — | — |
| 2023-10-25 | $15.63 | $15.63 | 53,500 | — | — |
| 2023-10-24 | $15.91 | $15.91 | 86,900 | — | — |
| 2023-10-23 | $15.70 | $15.70 | 60,100 | — | — |
| 2023-10-20 | $15.73 | $15.73 | 61,300 | — | — |
| 2023-10-19 | $15.98 | $15.98 | 68,200 | — | — |
| 2023-10-18 | $16.42 | $16.42 | 89,800 | — | — |
| 2023-10-17 | $16.92 | $16.92 | 95,900 | — | — |
| 2023-10-16 | $16.41 | $16.41 | 59,200 | — | — |
| 2023-10-13 | $16.03 | $16.03 | 48,100 | — | — |
| 2023-10-12 | $16.31 | $16.31 | 66,200 | — | — |
| 2023-10-11 | $16.43 | $16.43 | 101,700 | — | — |
| 2023-10-10 | $16.89 | $16.89 | 141,700 | — | — |
| 2023-10-09 | $16.33 | $16.33 | 94,500 | — | — |
| 2023-10-06 | $15.83 | $15.83 | 71,400 | — | — |
| 2023-10-05 | $15.73 | $15.73 | 57,800 | — | — |
| 2023-10-04 | $15.53 | $15.53 | 70,400 | — | — |
| 2023-10-03 | $15.43 | $15.43 | 104,000 | — | — |
| 2023-10-02 | $15.41 | $15.41 | 58,900 | — | — |
| 2023-09-29 | $15.45 | $15.45 | 70,600 | — | — |
| 2023-09-28 | $15.59 | $15.59 | 64,600 | — | — |
| 2023-09-27 | $15.28 | $15.28 | 78,000 | — | — |
| 2023-09-26 | $15.13 | $15.13 | 110,200 | — | — |
| 2023-09-25 | $15.50 | $15.50 | 129,000 | — | — |
| 2023-09-22 | $14.95 | $14.95 | 106,900 | — | — |
| 2023-09-21 | $14.37 | $14.37 | 99,200 | — | — |
| 2023-09-20 | $14.70 | $14.70 | 187,200 | — | — |
| 2023-09-19 | $14.51 | $14.51 | 238,400 | — | — |
| 2023-09-18 | $15.41 | $15.41 | 428,400 | — | — |
| 2023-09-15 | $13.59 | $13.59 | 286,000 | — | — |
| 2023-09-14 | $13.55 | $13.55 | 745,200 | — | — |
| 2023-09-13 | $18.15 | $18.15 | 137,600 | — | — |
| 2023-09-12 | $18.55 | $18.55 | 143,000 | — | — |
| 2023-09-11 | $18.53 | $18.53 | 48,200 | — | — |
| 2023-09-08 | $18.27 | $18.27 | 51,700 | — | — |
| 2023-09-07 | $18.29 | $18.29 | 60,900 | — | — |
| 2023-09-06 | $18.63 | $18.63 | 49,100 | — | — |
| 2023-09-05 | $19.07 | $19.07 | 46,400 | — | — |
| 2023-09-01 | $19.62 | $19.62 | 84,500 | — | — |
| 2023-08-31 | $19.56 | $19.56 | 41,600 | — | — |
| 2023-08-30 | $19.72 | $19.72 | 51,800 | — | — |
| 2023-08-29 | $19.59 | $19.59 | 102,500 | — | — |
| 2023-08-28 | $19.39 | $19.39 | 79,800 | — | — |
| 2023-08-25 | $18.77 | $18.77 | 110,200 | — | — |
| 2023-08-24 | $18.73 | $18.73 | 167,700 | — | — |
| 2023-08-23 | $18.45 | $18.45 | 480,000 | — | — |
| 2023-08-22 | $18.87 | $18.87 | 28,200 | — | — |
| 2023-08-21 | $19.02 | $19.02 | 57,000 | — | — |
| 2023-08-18 | $18.99 | $18.99 | 35,900 | — | — |
| 2023-08-17 | $18.98 | $18.98 | 201,700 | — | — |
| 2023-08-16 | $18.86 | $18.86 | 31,500 | — | — |
| 2023-08-15 | $18.79 | $18.79 | 103,800 | — | — |
| 2023-08-14 | $19.34 | $19.34 | 41,500 | — | — |
| 2023-08-11 | $19.70 | $19.70 | 29,200 | — | — |
| 2023-08-10 | $19.39 | $19.39 | 30,500 | — | — |
| 2023-08-09 | $19.61 | $19.61 | 60,200 | — | — |
| 2023-08-08 | $20.06 | $20.06 | 31,900 | — | — |
| 2023-08-07 | $20.53 | $20.53 | 69,700 | — | — |
| 2023-08-04 | $20.02 | $20.02 | 66,600 | — | — |
| 2023-08-03 | $20.03 | $20.03 | 60,300 | — | — |
| 2023-08-02 | $19.36 | $19.36 | 29,100 | — | — |
| 2023-08-01 | $19.58 | $19.58 | 38,800 | — | — |
| 2023-07-31 | $19.85 | $19.85 | 47,700 | — | — |
| 2023-07-28 | $19.37 | $19.37 | 41,200 | — | — |
| 2023-07-27 | $19.21 | $19.21 | 44,800 | — | — |
| 2023-07-26 | $19.78 | $19.78 | 44,800 | — | — |
| 2023-07-25 | $19.62 | $19.62 | 32,000 | — | — |
| 2023-07-24 | $19.86 | $19.86 | 38,100 | — | — |
| 2023-07-21 | $19.87 | $19.87 | 43,200 | — | — |
| 2023-07-20 | $19.98 | $19.98 | 42,500 | — | — |
| 2023-07-19 | $20.05 | $20.05 | 50,300 | — | — |
| 2023-07-18 | $20.65 | $20.65 | 36,800 | — | — |
| 2023-07-17 | $20.74 | $20.74 | 123,200 | — | — |
| 2023-07-14 | $20.59 | $20.59 | 39,300 | — | — |
| 2023-07-13 | $21.05 | $21.05 | 29,700 | — | — |
| 2023-07-12 | $20.81 | $20.81 | 48,900 | — | — |
| 2023-07-11 | $20.70 | $20.70 | 51,100 | — | — |
| 2023-07-10 | $20.86 | $20.86 | 60,400 | — | — |
| 2023-07-07 | $20.13 | $20.13 | 107,000 | — | — |
| 2023-07-06 | $20.32 | $20.32 | 60,100 | — | — |
| 2023-07-05 | $20.71 | $20.71 | 47,300 | — | — |
| 2023-07-03 | $21.42 | $21.42 | 43,000 | — | — |
| 2023-06-30 | $21.23 | $21.23 | 41,600 | — | — |
| 2023-06-29 | $21.24 | $21.24 | 77,800 | — | — |
| 2023-06-28 | $20.88 | $20.88 | 47,700 | — | — |
| 2023-06-27 | $21.42 | $21.42 | 72,300 | — | — |
| 2023-06-26 | $21.15 | $21.15 | 63,000 | — | — |
| 2023-06-23 | $20.90 | $20.90 | 375,200 | — | — |
| 2023-06-22 | $20.51 | $20.51 | 72,700 | — | — |
| 2023-06-21 | $20.93 | $20.93 | 88,000 | — | — |
| 2023-06-20 | $21.14 | $21.14 | 73,500 | — | — |
| 2023-06-16 | $21.48 | $21.48 | 91,100 | — | — |
| 2023-06-15 | $21.45 | $21.45 | 177,500 | — | — |
| 2023-06-14 | $22.60 | $22.60 | 92,700 | — | — |
| 2023-06-13 | $23.09 | $23.09 | 91,400 | — | — |
| 2023-06-12 | $22.65 | $22.65 | 54,000 | — | — |
| 2023-06-09 | $22.35 | $22.35 | 43,600 | — | — |
| 2023-06-08 | $22.20 | $22.20 | 61,000 | — | — |
| 2023-06-07 | $22.05 | $22.05 | 65,900 | — | — |
| 2023-06-06 | $22.04 | $22.04 | 59,500 | — | — |
| 2023-06-05 | $21.45 | $21.45 | 74,500 | — | — |
| 2023-06-02 | $21.59 | $21.59 | 53,900 | — | — |
| 2023-06-01 | $21.00 | $21.00 | 64,100 | — | — |
| 2023-05-31 | $20.48 | $20.48 | 39,900 | — | — |
| 2023-05-30 | $20.36 | $20.36 | 52,600 | — | — |
| 2023-05-26 | $20.57 | $20.57 | 35,400 | — | — |
| 2023-05-25 | $20.41 | $20.41 | 63,700 | — | — |
| 2023-05-24 | $21.16 | $21.16 | 65,800 | — | — |
| 2023-05-23 | $21.40 | $21.40 | 110,500 | — | — |
| 2023-05-22 | $21.60 | $21.60 | 122,100 | — | — |
| 2023-05-19 | $20.47 | $20.47 | 124,800 | — | — |
| 2023-05-18 | $19.69 | $19.69 | 230,000 | — | — |
| 2023-05-17 | $19.46 | $19.46 | 93,400 | — | — |
| 2023-05-16 | $18.78 | $18.78 | 58,600 | — | — |
| 2023-05-15 | $18.71 | $18.71 | 50,100 | — | — |
| 2023-05-12 | $18.86 | $18.86 | 84,000 | — | — |
| 2023-05-11 | $18.90 | $18.90 | 61,200 | — | — |
| 2023-05-10 | $19.20 | $19.20 | 48,000 | — | — |
| 2023-05-09 | $19.04 | $19.04 | 97,100 | — | — |
| 2023-05-08 | $18.69 | $18.69 | 148,400 | — | — |
| 2023-05-05 | $18.98 | $18.98 | 59,500 | — | — |
| 2023-05-04 | $19.27 | $19.27 | 73,900 | — | — |
| 2023-05-03 | $20.05 | $20.05 | 86,600 | — | — |
| 2023-05-02 | $19.82 | $19.82 | 88,200 | — | — |
| 2023-05-01 | $19.97 | $19.97 | 78,600 | — | — |
| 2023-04-28 | $20.47 | $20.47 | 134,300 | — | — |
| 2023-04-27 | $20.40 | $20.40 | 136,100 | — | — |
| 2023-04-26 | $19.94 | $19.94 | 238,600 | — | — |
| 2023-04-25 | $21.22 | $21.22 | 116,500 | — | — |
| 2023-04-24 | $21.56 | $21.56 | 234,200 | — | — |
| 2023-04-21 | $21.67 | $21.67 | 118,700 | — | — |
| 2023-04-20 | $22.86 | $22.86 | 52,000 | — | — |
| 2023-04-19 | $23.02 | $23.02 | 115,200 | — | — |
| 2023-04-18 | $23.29 | $23.29 | 58,600 | — | — |
| 2023-04-17 | $23.73 | $23.73 | 69,600 | — | — |
| 2023-04-14 | $23.46 | $23.46 | 72,600 | — | — |
| 2023-04-13 | $23.80 | $23.80 | 97,700 | — | — |
| 2023-04-12 | $23.19 | $23.19 | 114,100 | — | — |
| 2023-04-11 | $23.89 | $23.89 | 99,100 | — | — |
| 2023-04-10 | $24.81 | $24.81 | 58,600 | — | — |
| 2023-04-06 | $24.38 | $24.38 | 73,600 | — | — |
| 2023-04-05 | $24.23 | $24.23 | 101,100 | — | — |
| 2023-04-04 | $25.01 | $25.01 | 132,400 | — | — |
| 2023-04-03 | $25.46 | $25.46 | 192,300 | — | — |
| 2023-03-31 | $24.40 | $24.40 | 1,010,600 | — | — |
| 2023-03-30 | $25.20 | $25.20 | 165,000 | — | — |
| 2023-03-29 | $26.39 | $26.39 | 76,300 | — | — |
| 2023-03-28 | $27.40 | $27.40 | 38,700 | — | — |
| 2023-03-27 | $26.88 | $26.88 | 39,600 | — | — |
| 2023-03-24 | $27.19 | $27.19 | 40,400 | — | — |
| 2023-03-23 | $26.82 | $26.82 | 57,000 | — | — |
| 2023-03-22 | $26.97 | $26.97 | 46,100 | — | — |
| 2023-03-21 | $27.35 | $27.35 | 59,500 | — | — |
| 2023-03-20 | $26.92 | $26.92 | 66,300 | — | — |
| 2023-03-17 | $26.37 | $26.37 | 97,500 | — | — |
| 2023-03-16 | $27.39 | $27.39 | 75,500 | — | — |
| 2023-03-15 | $26.80 | $26.80 | 78,200 | — | — |
| 2023-03-14 | $26.99 | $26.99 | 80,800 | — | — |
| 2023-03-13 | $26.00 | $26.00 | 78,600 | — | — |
| 2023-03-10 | $27.14 | $27.14 | 124,000 | — | — |
| 2023-03-09 | $27.88 | $27.88 | 125,300 | — | — |
| 2023-03-08 | $27.95 | $27.95 | 105,200 | — | — |
| 2023-03-07 | $28.01 | $28.01 | 173,800 | — | — |
| 2023-03-06 | $27.88 | $27.88 | 110,100 | — | — |
| 2023-03-03 | $27.94 | $27.94 | 103,700 | — | — |
| 2023-03-02 | $27.19 | $27.19 | 90,300 | — | — |
| 2023-03-01 | $27.18 | $27.18 | 87,900 | — | — |
| 2023-02-28 | $27.95 | $27.95 | 171,100 | — | — |
| 2023-02-27 | $27.61 | $27.61 | 97,800 | — | — |
| 2023-02-24 | $27.15 | $27.15 | 76,300 | — | — |
| 2023-02-23 | $27.33 | $27.33 | 122,300 | — | — |
| 2023-02-22 | $27.49 | $27.49 | 149,600 | — | — |
| 2023-02-21 | $28.16 | $28.16 | 325,200 | — | — |
| 2023-02-17 | $29.64 | $29.64 | 108,600 | — | — |
| 2023-02-16 | $29.64 | $29.64 | 218,600 | — | — |
| 2023-02-15 | $26.22 | $26.22 | 69,400 | — | — |
| 2023-02-14 | $26.38 | $26.38 | 49,400 | — | — |
| 2023-02-13 | $26.15 | $26.15 | 54,200 | — | — |
| 2023-02-10 | $25.60 | $25.60 | 37,200 | — | — |
| 2023-02-09 | $26.41 | $26.41 | 22,200 | — | — |
| 2023-02-08 | $26.79 | $26.79 | 55,700 | — | — |
| 2023-02-07 | $27.27 | $27.27 | 69,100 | — | — |
| 2023-02-06 | $26.20 | $26.20 | 130,200 | — | — |
| 2023-02-03 | $27.32 | $27.32 | 59,100 | — | — |
| 2023-02-02 | $26.95 | $26.95 | 69,500 | — | — |
| 2023-02-01 | $26.33 | $26.33 | 69,000 | — | — |
| 2023-01-31 | $26.69 | $26.69 | 61,900 | — | — |
| 2023-01-30 | $26.57 | $26.57 | 64,500 | — | — |
| 2023-01-27 | $25.59 | $25.59 | 80,500 | — | — |
| 2023-01-26 | $25.77 | $25.77 | 75,300 | — | — |
| 2023-01-25 | $26.47 | $26.47 | 72,600 | — | — |
| 2023-01-24 | $25.77 | $25.77 | 93,100 | — | — |
| 2023-01-23 | $25.75 | $25.75 | 78,900 | — | — |
| 2023-01-20 | $26.03 | $26.03 | 81,000 | — | — |
| 2023-01-19 | $27.79 | $27.79 | 145,700 | — | — |
| 2023-01-18 | $27.87 | $27.87 | 156,500 | — | — |
| 2023-01-17 | $27.19 | $27.19 | 121,300 | — | — |
| 2023-01-13 | $26.04 | $26.04 | 49,200 | — | — |
| 2023-01-12 | $26.11 | $26.11 | 81,200 | — | — |
| 2023-01-11 | $25.65 | $25.65 | 39,300 | — | — |
| 2023-01-10 | $26.02 | $26.02 | 99,300 | — | — |
| 2023-01-09 | $25.02 | $25.02 | 56,800 | — | — |
| 2023-01-06 | $25.58 | $25.58 | 66,400 | — | — |
| 2023-01-05 | $25.16 | $25.16 | 48,000 | — | — |
| 2023-01-04 | $25.09 | $25.09 | 57,000 | — | — |
| 2023-01-03 | $25.50 | $25.50 | 40,600 | — | — |