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
- 2019-07-01 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 | $21.95 | $27.85 | 36,300 | — | — |
| 2023-12-28 | $21.25 | $26.96 | 8,400 | — | — |
| 2023-12-27 | $21.00 | $26.65 | 13,200 | — | — |
| 2023-12-26 | $21.17 | $26.86 | 16,000 | — | — |
| 2023-12-22 | $21.24 | $26.95 | 13,300 | — | — |
| 2023-12-21 | $21.37 | $27.12 | 23,700 | — | — |
| 2023-12-20 | $21.19 | $26.89 | 39,100 | — | — |
| 2023-12-19 | $20.96 | $26.60 | 46,400 | — | — |
| 2023-12-18 | $20.10 | $25.51 | 45,200 | — | — |
| 2023-12-15 | $20.50 | $26.01 | 142,900 | — | — |
| 2023-12-14 | $19.50 | $24.74 | 211,000 | — | — |
| 2023-12-13 | $18.95 | $24.05 | 45,300 | — | — |
| 2023-12-12 | $18.82 | $23.88 | 19,100 | — | — |
| 2023-12-11 | $18.80 | $23.86 | 79,100 | — | — |
| 2023-12-08 | $19.08 | $24.21 | 17,700 | — | — |
| 2023-12-07 | $19.15 | $24.30 | 22,900 | — | — |
| 2023-12-06 | $18.86 | $23.93 | 23,500 | — | — |
| 2023-12-05 | $19.31 | $24.50 | 37,200 | — | — |
| 2023-12-04 | $19.41 | $24.63 | 60,800 | — | — |
| 2023-12-01 | $19.40 | $24.62 | 77,400 | — | — |
| 2023-11-30 | $19.14 | $24.29 | 72,500 | — | — |
| 2023-11-29 | $19.08 | $24.21 | 75,600 | — | — |
| 2023-11-28 | $18.94 | $24.03 | 28,000 | — | — |
| 2023-11-27 | $18.92 | $24.01 | 20,600 | — | — |
| 2023-11-24 | $18.87 | $23.94 | 10,700 | — | — |
| 2023-11-22 | $18.73 | $23.77 | 51,800 | — | — |
| 2023-11-21 | $19.03 | $24.15 | 15,800 | — | — |
| 2023-11-20 | $19.25 | $24.43 | 142,700 | — | — |
| 2023-11-17 | $19.11 | $24.25 | 81,100 | — | — |
| 2023-11-16 | $18.82 | $23.88 | 34,700 | — | — |
| 2023-11-15 | $18.59 | $23.59 | 46,200 | — | — |
| 2023-11-14 | $18.50 | $23.48 | 50,400 | — | — |
| 2023-11-13 | $18.16 | $23.04 | 16,000 | — | — |
| 2023-11-10 | $18.70 | $23.73 | 42,500 | — | — |
| 2023-11-09 | $18.66 | $23.68 | 30,400 | — | — |
| 2023-11-08 | $19.07 | $24.20 | 58,000 | — | — |
| 2023-11-07 | $18.99 | $24.10 | 57,300 | — | — |
| 2023-11-06 | $18.77 | $23.82 | 66,600 | — | — |
| 2023-11-03 | $18.60 | $23.60 | 42,800 | — | — |
| 2023-11-02 | $18.80 | $23.86 | 61,800 | — | — |
| 2023-11-01 | $18.60 | $23.60 | 14,200 | — | — |
| 2023-10-31 | $18.78 | $23.83 | 51,800 | — | — |
| 2023-10-30 | $18.88 | $23.96 | 30,100 | — | — |
| 2023-10-27 | $18.95 | $24.05 | 50,700 | — | — |
| 2023-10-26 | $19.08 | $24.21 | 124,200 | — | — |
| 2023-10-25 | $18.95 | $24.05 | 101,900 | — | — |
| 2023-10-24 | $19.30 | $24.49 | 46,100 | — | — |
| 2023-10-23 | $19.57 | $24.83 | 23,500 | — | — |
| 2023-10-20 | $19.67 | $24.96 | 55,700 | — | — |
| 2023-10-19 | $20.08 | $25.48 | 31,500 | — | — |
| 2023-10-18 | $20.17 | $25.59 | 15,900 | — | — |
| 2023-10-17 | $20.50 | $26.01 | 29,400 | — | — |
| 2023-10-16 | $20.50 | $26.01 | 20,000 | — | — |
| 2023-10-13 | $20.49 | $26.00 | 14,800 | — | — |
| 2023-10-12 | $20.90 | $26.52 | 38,400 | — | — |
| 2023-10-11 | $20.90 | $26.52 | 9,900 | — | — |
| 2023-10-10 | $20.95 | $26.58 | 16,100 | — | — |
| 2023-10-09 | $20.84 | $26.44 | 23,900 | — | — |
| 2023-10-06 | $21.00 | $26.65 | 74,500 | — | — |
| 2023-10-05 | $20.83 | $26.43 | 35,900 | — | — |
| 2023-10-04 | $21.29 | $27.02 | 20,800 | — | — |
| 2023-10-03 | $21.91 | $27.80 | 16,000 | — | — |
| 2023-10-02 | $21.91 | $27.80 | 28,400 | — | — |
| 2023-09-29 | $22.52 | $28.58 | 15,300 | — | — |
| 2023-09-28 | $22.80 | $28.93 | 5,300 | — | — |
| 2023-09-27 | $22.99 | $29.17 | 13,400 | — | — |
| 2023-09-26 | $23.27 | $29.53 | 68,100 | — | — |
| 2023-09-25 | $23.82 | $30.23 | 100,200 | — | — |
| 2023-09-22 | $23.62 | $29.97 | 29,000 | — | — |
| 2023-09-21 | $23.27 | $29.53 | 53,400 | — | — |
| 2023-09-20 | $24.02 | $30.48 | 57,400 | — | — |
| 2023-09-19 | $23.62 | $29.97 | 54,400 | — | — |
| 2023-09-18 | $23.59 | $29.93 | 126,200 | — | — |
| 2023-09-15 | $24.02 | $30.48 | 60,000 | — | — |
| 2023-09-14 | $24.01 | $30.47 | 28,900 | — | — |
| 2023-09-13 | $23.74 | $30.12 | 32,200 | — | — |
| 2023-09-12 | $23.50 | $29.82 | 102,800 | — | — |
| 2023-09-11 | $22.54 | $28.60 | 36,700 | — | — |
| 2023-09-08 | $22.66 | $28.75 | 24,600 | — | — |
| 2023-09-07 | $22.75 | $28.87 | 27,900 | — | — |
| 2023-09-06 | $22.99 | $29.17 | 11,500 | — | — |
| 2023-09-05 | $22.86 | $29.01 | 32,300 | — | — |
| 2023-09-01 | $23.49 | $29.81 | 48,200 | — | — |
| 2023-08-31 | $23.33 | $29.60 | 30,600 | — | — |
| 2023-08-30 | $23.26 | $29.52 | 7,400 | — | — |
| 2023-08-29 | $23.31 | $29.58 | 70,600 | — | — |
| 2023-08-28 | $23.35 | $29.63 | 6,000 | — | — |
| 2023-08-25 | $23.55 | $29.88 | 12,200 | — | — |
| 2023-08-24 | $23.79 | $30.19 | 18,000 | — | — |
| 2023-08-23 | $23.50 | $29.82 | 9,000 | — | — |
| 2023-08-22 | $23.31 | $29.58 | 9,800 | — | — |
| 2023-08-21 | $23.60 | $29.95 | 6,600 | — | — |
| 2023-08-18 | $23.45 | $29.76 | 24,400 | — | — |
| 2023-08-17 | $23.25 | $29.50 | 19,700 | — | — |
| 2023-08-16 | $23.26 | $29.52 | 821,500 | — | — |
| 2023-08-15 | $23.43 | $29.73 | 9,500 | — | — |
| 2023-08-14 | $23.61 | $29.96 | 56,300 | — | — |
| 2023-08-11 | $23.57 | $29.91 | 34,900 | — | — |
| 2023-08-10 | $24.28 | $30.81 | 40,300 | — | — |
| 2023-08-09 | $24.98 | $31.70 | 51,100 | — | — |
| 2023-08-08 | $25.37 | $32.19 | 27,800 | — | — |
| 2023-08-07 | $25.03 | $31.76 | 9,700 | — | — |
| 2023-08-04 | $24.88 | $31.57 | 7,600 | — | — |
| 2023-08-03 | $24.78 | $31.44 | 18,900 | — | — |
| 2023-08-02 | $24.68 | $31.32 | 38,100 | — | — |
| 2023-08-01 | $25.19 | $31.96 | 19,200 | — | — |
| 2023-07-31 | $24.54 | $31.14 | 24,000 | — | — |
| 2023-07-28 | $24.92 | $31.62 | 9,500 | — | — |
| 2023-07-27 | $24.76 | $31.42 | 7,700 | — | — |
| 2023-07-26 | $24.75 | $31.41 | 13,600 | — | — |
| 2023-07-25 | $25.04 | $31.77 | 18,800 | — | — |
| 2023-07-24 | $25.15 | $31.91 | 25,700 | — | — |
| 2023-07-21 | $25.00 | $31.72 | 19,000 | — | — |
| 2023-07-20 | $24.99 | $31.71 | 43,200 | — | — |
| 2023-07-19 | $25.00 | $31.72 | 21,600 | — | — |
| 2023-07-18 | $24.88 | $31.57 | 23,700 | — | — |
| 2023-07-17 | $25.05 | $31.79 | 18,400 | — | — |
| 2023-07-14 | $24.66 | $31.29 | 15,600 | — | — |
| 2023-07-13 | $24.73 | $31.38 | 29,400 | — | — |
| 2023-07-12 | $24.55 | $31.15 | 14,700 | — | — |
| 2023-07-11 | $24.53 | $31.13 | 15,600 | — | — |
| 2023-07-10 | $24.16 | $30.66 | 15,400 | — | — |
| 2023-07-07 | $24.14 | $30.63 | 11,700 | — | — |
| 2023-07-06 | $24.10 | $30.58 | 12,800 | — | — |
| 2023-07-05 | $24.43 | $31.00 | 16,100 | — | — |
| 2023-07-03 | $24.60 | $31.22 | 20,500 | — | — |
| 2023-06-30 | $24.84 | $31.52 | 85,500 | — | — |
| 2023-06-29 | $24.77 | $31.43 | 47,300 | — | — |
| 2023-06-28 | $24.15 | $30.64 | 14,700 | — | — |
| 2023-06-27 | $24.06 | $30.53 | 60,200 | — | — |
| 2023-06-26 | $24.01 | $30.47 | 45,300 | — | — |
| 2023-06-23 | $23.78 | $30.17 | 43,400 | — | — |
| 2023-06-22 | $23.91 | $30.34 | 33,300 | — | — |
| 2023-06-21 | $24.04 | $30.50 | 23,300 | — | — |
| 2023-06-20 | $24.08 | $30.56 | 41,700 | — | — |
| 2023-06-16 | $24.27 | $30.80 | 135,200 | — | — |
| 2023-06-15 | $23.50 | $29.82 | 249,000 | — | — |
| 2023-06-14 | $23.55 | $29.88 | 51,400 | — | — |
| 2023-06-13 | $23.71 | $30.09 | 36,300 | — | — |
| 2023-06-12 | $23.69 | $30.06 | 23,000 | — | — |
| 2023-06-09 | $23.33 | $29.60 | 48,900 | — | — |
| 2023-06-08 | $23.35 | $29.63 | 84,900 | — | — |
| 2023-06-07 | $23.02 | $29.21 | 74,000 | — | — |
| 2023-06-06 | $22.84 | $28.98 | 48,500 | — | — |
| 2023-06-05 | $22.68 | $28.78 | 17,500 | — | — |
| 2023-06-02 | $22.31 | $28.31 | 50,300 | — | — |
| 2023-06-01 | $21.95 | $27.85 | 92,700 | — | — |
| 2023-05-31 | $21.25 | $26.96 | 37,200 | — | — |
| 2023-05-30 | $21.19 | $26.89 | 14,600 | — | — |
| 2023-05-26 | $21.84 | $27.71 | 35,000 | — | — |
| 2023-05-25 | $21.87 | $27.75 | 23,900 | — | — |
| 2023-05-24 | $21.34 | $27.08 | 216,100 | — | — |
| 2023-05-23 | $22.01 | $27.93 | 17,800 | — | — |
| 2023-05-22 | $21.97 | $27.88 | 16,300 | — | — |
| 2023-05-19 | $21.98 | $27.89 | 34,400 | — | — |
| 2023-05-18 | $22.27 | $28.26 | 17,700 | — | — |
| 2023-05-17 | $22.18 | $28.14 | 15,000 | — | — |
| 2023-05-16 | $22.05 | $27.98 | 37,400 | — | — |
| 2023-05-15 | $22.75 | $28.87 | 35,200 | — | — |
| 2023-05-12 | $22.91 | $29.07 | 63,500 | — | — |
| 2023-05-11 | $23.35 | $29.63 | 184,100 | — | — |
| 2023-05-10 | $23.48 | $29.79 | 36,800 | — | — |
| 2023-05-09 | $22.87 | $29.02 | 93,000 | — | — |
| 2023-05-08 | $22.75 | $28.87 | 41,200 | — | — |
| 2023-05-05 | $22.31 | $28.31 | 35,100 | — | — |
| 2023-05-04 | $21.71 | $27.55 | 74,200 | — | — |
| 2023-05-03 | $21.81 | $27.68 | 29,600 | — | — |
| 2023-05-02 | $21.77 | $27.62 | 32,800 | — | — |
| 2023-05-01 | $22.11 | $28.06 | 10,000 | — | — |
| 2023-04-28 | $22.37 | $28.39 | 19,900 | — | — |
| 2023-04-27 | $21.96 | $27.87 | 91,400 | — | — |
| 2023-04-26 | $22.91 | $27.57 | 191,400 | — | — |
| 2023-04-25 | $23.19 | $27.91 | 43,800 | — | — |
| 2023-04-24 | $23.76 | $28.60 | 22,000 | — | — |
| 2023-04-21 | $23.67 | $28.49 | 29,400 | — | — |
| 2023-04-20 | $23.85 | $28.70 | 30,400 | — | — |
| 2023-04-19 | $23.83 | $28.68 | 36,300 | — | — |
| 2023-04-18 | $23.84 | $28.69 | 40,100 | — | — |
| 2023-04-17 | $23.68 | $28.50 | 89,200 | — | — |
| 2023-04-14 | $23.90 | $28.77 | 53,300 | — | — |
| 2023-04-13 | $23.63 | $28.44 | 48,100 | — | — |
| 2023-04-12 | $23.01 | $27.69 | 56,300 | — | — |
| 2023-04-11 | $23.28 | $28.02 | 39,100 | — | — |
| 2023-04-10 | $22.89 | $27.55 | 14,600 | — | — |
| 2023-04-06 | $22.95 | $27.62 | 4,400 | — | — |
| 2023-04-05 | $23.11 | $27.81 | 11,700 | — | — |
| 2023-04-04 | $23.15 | $27.86 | 17,300 | — | — |
| 2023-04-03 | $23.31 | $28.06 | 47,500 | — | — |
| 2023-03-31 | $22.82 | $27.47 | 17,800 | — | — |
| 2023-03-30 | $23.17 | $27.89 | 37,100 | — | — |
| 2023-03-29 | $23.58 | $28.38 | 17,900 | — | — |
| 2023-03-28 | $23.15 | $27.86 | 14,300 | — | — |
| 2023-03-27 | $23.06 | $27.75 | 17,200 | — | — |
| 2023-03-24 | $22.33 | $26.88 | 80,300 | — | — |
| 2023-03-23 | $22.79 | $27.43 | 47,400 | — | — |
| 2023-03-22 | $22.91 | $27.57 | 29,900 | — | — |
| 2023-03-21 | $22.69 | $27.31 | 10,600 | — | — |
| 2023-03-20 | $22.15 | $26.66 | 65,200 | — | — |
| 2023-03-17 | $21.77 | $26.20 | 76,000 | — | — |
| 2023-03-16 | $22.25 | $26.78 | 27,000 | — | — |
| 2023-03-15 | $21.97 | $26.44 | 36,500 | — | — |
| 2023-03-14 | $22.08 | $26.57 | 50,900 | — | — |
| 2023-03-13 | $22.18 | $26.70 | 45,700 | — | — |
| 2023-03-10 | $22.42 | $26.98 | 27,600 | — | — |
| 2023-03-09 | $22.84 | $27.49 | 21,700 | — | — |
| 2023-03-08 | $23.72 | $28.55 | 142,300 | — | — |
| 2023-03-07 | $24.03 | $28.92 | 217,500 | — | — |
| 2023-03-06 | $23.96 | $28.84 | 202,200 | — | — |
| 2023-03-03 | $24.28 | $29.22 | 16,700 | — | — |
| 2023-03-02 | $23.66 | $28.48 | 264,800 | — | — |
| 2023-03-01 | $23.91 | $28.78 | 82,800 | — | — |
| 2023-02-28 | $23.83 | $28.68 | 140,600 | — | — |
| 2023-02-27 | $23.45 | $28.22 | 18,800 | — | — |
| 2023-02-24 | $23.34 | $28.09 | 30,200 | — | — |
| 2023-02-23 | $23.35 | $28.10 | 35,500 | — | — |
| 2023-02-22 | $23.11 | $27.81 | 51,000 | — | — |
| 2023-02-21 | $23.08 | $27.78 | 23,000 | — | — |
| 2023-02-17 | $23.02 | $27.71 | 21,900 | — | — |
| 2023-02-16 | $22.27 | $26.80 | 61,500 | — | — |
| 2023-02-15 | $22.12 | $26.62 | 36,000 | — | — |
| 2023-02-14 | $22.01 | $26.49 | 39,500 | — | — |
| 2023-02-13 | $22.49 | $27.07 | 65,400 | — | — |
| 2023-02-10 | $22.28 | $26.82 | 162,600 | — | — |
| 2023-02-09 | $23.06 | $27.75 | 94,100 | — | — |
| 2023-02-08 | $23.22 | $27.95 | 67,700 | — | — |
| 2023-02-07 | $23.38 | $28.14 | 75,900 | — | — |
| 2023-02-06 | $23.05 | $27.74 | 25,000 | — | — |
| 2023-02-03 | $23.18 | $27.90 | 36,100 | — | — |
| 2023-02-02 | $23.52 | $28.31 | 28,400 | — | — |
| 2023-02-01 | $23.85 | $28.70 | 13,600 | — | — |
| 2023-01-31 | $23.99 | $28.87 | 26,000 | — | — |
| 2023-01-30 | $23.72 | $28.55 | 90,200 | — | — |
| 2023-01-27 | $23.87 | $28.73 | 15,900 | — | — |
| 2023-01-26 | $23.73 | $28.56 | 36,700 | — | — |
| 2023-01-25 | $24.05 | $28.95 | 29,700 | — | — |
| 2023-01-24 | $24.15 | $29.07 | 28,100 | — | — |
| 2023-01-23 | $23.97 | $28.85 | 18,500 | — | — |
| 2023-01-20 | $24.91 | $29.98 | 8,200 | — | — |
| 2023-01-19 | $25.29 | $30.44 | 10,400 | — | — |
| 2023-01-18 | $25.30 | $30.45 | 35,600 | — | — |
| 2023-01-17 | $25.75 | $30.99 | 8,100 | — | — |
| 2023-01-13 | $25.76 | $31.00 | 8,000 | — | — |
| 2023-01-12 | $25.75 | $30.99 | 35,400 | — | — |
| 2023-01-11 | $25.24 | $30.38 | 43,500 | — | — |
| 2023-01-10 | $25.48 | $30.67 | 12,200 | — | — |
| 2023-01-09 | $25.18 | $30.31 | 47,100 | — | — |
| 2023-01-06 | $25.45 | $30.63 | 68,600 | — | — |
| 2023-01-05 | $24.00 | $28.89 | 49,700 | — | — |
| 2023-01-04 | $24.05 | $28.95 | 18,200 | — | — |
| 2023-01-03 | $23.45 | $28.22 | 14,100 | — | — |