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
- 2018-06-21 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 | $21.17 | $21.17 | 198,000 | — | — |
| 2023-12-28 | $21.36 | $21.36 | 116,300 | — | — |
| 2023-12-27 | $21.50 | $21.50 | 139,400 | — | — |
| 2023-12-26 | $21.62 | $21.62 | 143,600 | — | — |
| 2023-12-22 | $21.77 | $21.77 | 190,700 | — | — |
| 2023-12-21 | $21.60 | $21.60 | 159,100 | — | — |
| 2023-12-20 | $20.92 | $20.92 | 209,600 | — | — |
| 2023-12-19 | $20.98 | $20.98 | 136,900 | — | — |
| 2023-12-18 | $21.33 | $21.33 | 195,500 | — | — |
| 2023-12-15 | $20.82 | $20.82 | 438,500 | — | — |
| 2023-12-14 | $21.20 | $21.20 | 363,700 | — | — |
| 2023-12-13 | $20.38 | $20.38 | 323,800 | — | — |
| 2023-12-12 | $19.73 | $19.73 | 136,300 | — | — |
| 2023-12-11 | $20.01 | $20.01 | 182,900 | — | — |
| 2023-12-08 | $19.92 | $19.92 | 237,800 | — | — |
| 2023-12-07 | $19.53 | $19.53 | 110,900 | — | — |
| 2023-12-06 | $19.75 | $19.75 | 129,900 | — | — |
| 2023-12-05 | $19.84 | $19.84 | 137,300 | — | — |
| 2023-12-04 | $20.13 | $20.13 | 380,500 | — | — |
| 2023-12-01 | $19.97 | $19.97 | 196,500 | — | — |
| 2023-11-30 | $20.13 | $20.13 | 92,000 | — | — |
| 2023-11-29 | $20.12 | $20.12 | 108,300 | — | — |
| 2023-11-28 | $19.82 | $19.82 | 113,600 | — | — |
| 2023-11-27 | $19.76 | $19.76 | 127,300 | — | — |
| 2023-11-24 | $20.37 | $20.37 | 64,600 | — | — |
| 2023-11-22 | $20.59 | $20.59 | 83,700 | — | — |
| 2023-11-21 | $20.36 | $20.36 | 108,700 | — | — |
| 2023-11-20 | $20.75 | $20.75 | 246,100 | — | — |
| 2023-11-17 | $19.84 | $19.84 | 250,800 | — | — |
| 2023-11-16 | $20.30 | $20.30 | 158,100 | — | — |
| 2023-11-15 | $20.25 | $20.25 | 192,000 | — | — |
| 2023-11-14 | $20.46 | $20.46 | 193,100 | — | — |
| 2023-11-13 | $19.00 | $19.00 | 105,000 | — | — |
| 2023-11-10 | $19.14 | $19.14 | 146,900 | — | — |
| 2023-11-09 | $19.24 | $19.24 | 134,200 | — | — |
| 2023-11-08 | $19.70 | $19.70 | 100,100 | — | — |
| 2023-11-07 | $19.99 | $19.99 | 90,500 | — | — |
| 2023-11-06 | $19.68 | $19.68 | 123,900 | — | — |
| 2023-11-03 | $20.44 | $20.44 | 114,600 | — | — |
| 2023-11-02 | $19.50 | $19.50 | 110,200 | — | — |
| 2023-11-01 | $19.09 | $19.09 | 112,400 | — | — |
| 2023-10-31 | $18.75 | $18.75 | 106,000 | — | — |
| 2023-10-30 | $18.14 | $18.14 | 107,900 | — | — |
| 2023-10-27 | $18.18 | $18.18 | 185,700 | — | — |
| 2023-10-26 | $18.44 | $18.44 | 201,100 | — | — |
| 2023-10-25 | $18.57 | $18.57 | 240,500 | — | — |
| 2023-10-24 | $19.60 | $19.60 | 121,200 | — | — |
| 2023-10-23 | $19.19 | $19.19 | 208,500 | — | — |
| 2023-10-20 | $19.68 | $19.68 | 134,400 | — | — |
| 2023-10-19 | $20.21 | $20.21 | 118,400 | — | — |
| 2023-10-18 | $20.57 | $20.57 | 122,200 | — | — |
| 2023-10-17 | $20.95 | $20.95 | 199,300 | — | — |
| 2023-10-16 | $20.64 | $20.64 | 134,000 | — | — |
| 2023-10-13 | $19.65 | $19.65 | 65,800 | — | — |
| 2023-10-12 | $20.00 | $20.00 | 148,900 | — | — |
| 2023-10-11 | $20.20 | $20.20 | 70,300 | — | — |
| 2023-10-10 | $20.09 | $20.09 | 106,300 | — | — |
| 2023-10-09 | $19.83 | $19.83 | 102,200 | — | — |
| 2023-10-06 | $19.91 | $19.91 | 150,000 | — | — |
| 2023-10-05 | $19.49 | $19.49 | 204,600 | — | — |
| 2023-10-04 | $19.30 | $19.30 | 166,000 | — | — |
| 2023-10-03 | $19.90 | $19.90 | 228,900 | — | — |
| 2023-10-02 | $20.39 | $20.39 | 168,300 | — | — |
| 2023-09-29 | $21.14 | $21.14 | 169,700 | — | — |
| 2023-09-28 | $21.52 | $21.52 | 135,500 | — | — |
| 2023-09-27 | $21.03 | $21.03 | 202,500 | — | — |
| 2023-09-26 | $21.06 | $21.06 | 209,000 | — | — |
| 2023-09-25 | $21.40 | $21.40 | 67,900 | — | — |
| 2023-09-22 | $20.96 | $20.96 | 87,800 | — | — |
| 2023-09-21 | $21.11 | $21.11 | 194,000 | — | — |
| 2023-09-20 | $20.99 | $20.99 | 225,100 | — | — |
| 2023-09-19 | $21.44 | $21.44 | 129,800 | — | — |
| 2023-09-18 | $21.80 | $21.80 | 130,500 | — | — |
| 2023-09-15 | $21.70 | $21.70 | 188,200 | — | — |
| 2023-09-14 | $21.68 | $21.68 | 176,300 | — | — |
| 2023-09-13 | $22.00 | $22.00 | 110,400 | — | — |
| 2023-09-12 | $22.52 | $22.52 | 101,500 | — | — |
| 2023-09-11 | $21.99 | $21.99 | 182,000 | — | — |
| 2023-09-08 | $22.49 | $22.49 | 126,200 | — | — |
| 2023-09-07 | $23.41 | $23.41 | 121,600 | — | — |
| 2023-09-06 | $23.40 | $23.40 | 41,100 | — | — |
| 2023-09-05 | $23.47 | $23.47 | 63,600 | — | — |
| 2023-09-01 | $24.16 | $24.16 | 84,900 | — | — |
| 2023-08-31 | $23.65 | $23.65 | 117,100 | — | — |
| 2023-08-30 | $23.49 | $23.49 | 169,800 | — | — |
| 2023-08-29 | $23.06 | $23.06 | 112,100 | — | — |
| 2023-08-28 | $22.63 | $22.63 | 63,200 | — | — |
| 2023-08-25 | $22.86 | $22.86 | 83,800 | — | — |
| 2023-08-24 | $22.77 | $22.77 | 138,200 | — | — |
| 2023-08-23 | $23.07 | $23.07 | 86,700 | — | — |
| 2023-08-22 | $22.75 | $22.75 | 99,300 | — | — |
| 2023-08-21 | $22.03 | $22.03 | 66,800 | — | — |
| 2023-08-18 | $22.45 | $22.45 | 69,500 | — | — |
| 2023-08-17 | $22.01 | $22.01 | 67,900 | — | — |
| 2023-08-16 | $22.35 | $22.35 | 85,800 | — | — |
| 2023-08-15 | $22.58 | $22.58 | 101,100 | — | — |
| 2023-08-14 | $23.15 | $23.15 | 62,100 | — | — |
| 2023-08-11 | $23.66 | $23.66 | 97,300 | — | — |
| 2023-08-10 | $23.70 | $23.70 | 124,800 | — | — |
| 2023-08-09 | $22.76 | $22.76 | 360,400 | — | — |
| 2023-08-08 | $23.45 | $23.45 | 112,700 | — | — |
| 2023-08-07 | $24.14 | $24.14 | 102,300 | — | — |
| 2023-08-04 | $24.05 | $24.05 | 50,800 | — | — |
| 2023-08-03 | $24.15 | $24.15 | 379,300 | — | — |
| 2023-08-02 | $23.75 | $23.75 | 106,400 | — | — |
| 2023-08-01 | $25.12 | $25.12 | 54,800 | — | — |
| 2023-07-31 | $25.01 | $25.01 | 63,400 | — | — |
| 2023-07-28 | $24.57 | $24.57 | 111,100 | — | — |
| 2023-07-27 | $24.28 | $24.28 | 93,900 | — | — |
| 2023-07-26 | $25.09 | $25.09 | 71,300 | — | — |
| 2023-07-25 | $25.18 | $25.18 | 51,600 | — | — |
| 2023-07-24 | $25.32 | $25.32 | 60,500 | — | — |
| 2023-07-21 | $24.87 | $24.87 | 58,300 | — | — |
| 2023-07-20 | $24.90 | $24.90 | 100,200 | — | — |
| 2023-07-19 | $24.61 | $24.61 | 155,400 | — | — |
| 2023-07-18 | $25.02 | $25.02 | 210,200 | — | — |
| 2023-07-17 | $24.83 | $24.83 | 133,800 | — | — |
| 2023-07-14 | $24.42 | $24.42 | 231,600 | — | — |
| 2023-07-13 | $24.74 | $24.74 | 108,500 | — | — |
| 2023-07-12 | $24.15 | $24.15 | 156,800 | — | — |
| 2023-07-11 | $23.80 | $23.80 | 248,700 | — | — |
| 2023-07-10 | $22.65 | $22.65 | 68,800 | — | — |
| 2023-07-07 | $22.37 | $22.37 | 84,700 | — | — |
| 2023-07-06 | $22.29 | $22.29 | 80,400 | — | — |
| 2023-07-05 | $22.96 | $22.96 | 87,600 | — | — |
| 2023-07-03 | $23.72 | $23.72 | 64,900 | — | — |
| 2023-06-30 | $22.86 | $22.86 | 187,300 | — | — |
| 2023-06-29 | $23.10 | $23.10 | 118,400 | — | — |
| 2023-06-28 | $22.39 | $22.39 | 189,400 | — | — |
| 2023-06-27 | $22.74 | $22.74 | 159,000 | — | — |
| 2023-06-26 | $21.81 | $21.81 | 84,800 | — | — |
| 2023-06-23 | $21.83 | $21.83 | 191,300 | — | — |
| 2023-06-22 | $22.36 | $22.36 | 121,600 | — | — |
| 2023-06-21 | $22.49 | $22.49 | 106,600 | — | — |
| 2023-06-20 | $22.79 | $22.79 | 95,600 | — | — |
| 2023-06-16 | $22.76 | $22.76 | 221,800 | — | — |
| 2023-06-15 | $23.56 | $23.56 | 62,800 | — | — |
| 2023-06-14 | $23.39 | $23.39 | 162,200 | — | — |
| 2023-06-13 | $23.17 | $23.17 | 107,100 | — | — |
| 2023-06-12 | $23.37 | $23.37 | 89,500 | — | — |
| 2023-06-09 | $23.21 | $23.21 | 78,600 | — | — |
| 2023-06-08 | $23.27 | $23.27 | 120,700 | — | — |
| 2023-06-07 | $24.37 | $24.37 | 151,600 | — | — |
| 2023-06-06 | $23.64 | $23.64 | 178,900 | — | — |
| 2023-06-05 | $22.69 | $22.69 | 103,000 | — | — |
| 2023-06-02 | $23.39 | $23.39 | 136,000 | — | — |
| 2023-06-01 | $22.96 | $22.96 | 76,200 | — | — |
| 2023-05-31 | $22.85 | $22.85 | 329,400 | — | — |
| 2023-05-30 | $23.10 | $23.10 | 87,900 | — | — |
| 2023-05-26 | $23.53 | $23.53 | 87,900 | — | — |
| 2023-05-25 | $22.85 | $22.85 | 121,100 | — | — |
| 2023-05-24 | $23.66 | $23.66 | 94,000 | — | — |
| 2023-05-23 | $23.75 | $23.75 | 109,900 | — | — |
| 2023-05-22 | $23.41 | $23.41 | 111,300 | — | — |
| 2023-05-19 | $23.23 | $23.23 | 110,000 | — | — |
| 2023-05-18 | $23.65 | $23.65 | 117,700 | — | — |
| 2023-05-17 | $23.32 | $23.32 | 183,500 | — | — |
| 2023-05-16 | $22.23 | $22.23 | 169,700 | — | — |
| 2023-05-15 | $21.87 | $21.87 | 133,300 | — | — |
| 2023-05-12 | $21.30 | $21.30 | 401,700 | — | — |
| 2023-05-11 | $20.92 | $20.92 | 291,000 | — | — |
| 2023-05-10 | $22.59 | $22.59 | 234,800 | — | — |
| 2023-05-09 | $22.99 | $22.99 | 193,500 | — | — |
| 2023-05-08 | $23.49 | $23.49 | 139,600 | — | — |
| 2023-05-05 | $23.24 | $23.24 | 141,100 | — | — |
| 2023-05-04 | $22.49 | $22.49 | 204,000 | — | — |
| 2023-05-03 | $22.95 | $22.95 | 211,200 | — | — |
| 2023-05-02 | $22.79 | $22.79 | 186,200 | — | — |
| 2023-05-01 | $23.20 | $23.20 | 82,000 | — | — |
| 2023-04-28 | $23.25 | $23.25 | 100,300 | — | — |
| 2023-04-27 | $22.94 | $22.94 | 91,000 | — | — |
| 2023-04-26 | $23.15 | $23.15 | 280,500 | — | — |
| 2023-04-25 | $23.77 | $23.77 | 67,000 | — | — |
| 2023-04-24 | $24.28 | $24.28 | 66,400 | — | — |
| 2023-04-21 | $24.96 | $24.96 | 126,900 | — | — |
| 2023-04-20 | $24.77 | $24.77 | 68,500 | — | — |
| 2023-04-19 | $24.54 | $24.54 | 57,200 | — | — |
| 2023-04-18 | $25.16 | $25.16 | 148,200 | — | — |
| 2023-04-17 | $25.00 | $25.00 | 92,300 | — | — |
| 2023-04-14 | $24.30 | $24.30 | 75,200 | — | — |
| 2023-04-13 | $24.65 | $24.65 | 87,100 | — | — |
| 2023-04-12 | $24.31 | $24.31 | 109,000 | — | — |
| 2023-04-11 | $24.69 | $24.69 | 79,800 | — | — |
| 2023-04-10 | $24.08 | $24.08 | 106,900 | — | — |
| 2023-04-06 | $24.21 | $24.21 | 260,900 | — | — |
| 2023-04-05 | $23.67 | $23.67 | 110,800 | — | — |
| 2023-04-04 | $23.73 | $23.73 | 116,700 | — | — |
| 2023-04-03 | $24.41 | $24.41 | 144,400 | — | — |
| 2023-03-31 | $24.53 | $24.53 | 120,800 | — | — |
| 2023-03-30 | $24.29 | $24.29 | 72,700 | — | — |
| 2023-03-29 | $24.05 | $24.05 | 88,300 | — | — |
| 2023-03-28 | $24.01 | $24.01 | 89,600 | — | — |
| 2023-03-27 | $24.08 | $24.08 | 95,900 | — | — |
| 2023-03-24 | $23.45 | $23.45 | 82,400 | — | — |
| 2023-03-23 | $23.19 | $23.19 | 139,100 | — | — |
| 2023-03-22 | $23.11 | $23.11 | 117,900 | — | — |
| 2023-03-21 | $23.98 | $23.98 | 242,300 | — | — |
| 2023-03-20 | $23.75 | $23.75 | 145,200 | — | — |
| 2023-03-17 | $24.58 | $24.58 | 426,500 | — | — |
| 2023-03-16 | $24.91 | $24.91 | 160,800 | — | — |
| 2023-03-15 | $24.89 | $24.89 | 92,100 | — | — |
| 2023-03-14 | $25.03 | $25.03 | 157,700 | — | — |
| 2023-03-13 | $24.10 | $24.10 | 172,300 | — | — |
| 2023-03-10 | $24.42 | $24.42 | 295,700 | — | — |
| 2023-03-09 | $25.28 | $25.28 | 127,500 | — | — |
| 2023-03-08 | $25.25 | $25.25 | 97,500 | — | — |
| 2023-03-07 | $25.49 | $25.49 | 107,900 | — | — |
| 2023-03-06 | $26.15 | $26.15 | 171,700 | — | — |
| 2023-03-03 | $26.37 | $26.37 | 223,400 | — | — |
| 2023-03-02 | $25.05 | $25.05 | 109,900 | — | — |
| 2023-03-01 | $24.70 | $24.70 | 102,000 | — | — |
| 2023-02-28 | $24.61 | $24.61 | 193,000 | — | — |
| 2023-02-27 | $24.47 | $24.47 | 87,600 | — | — |
| 2023-02-24 | $24.50 | $24.50 | 106,900 | — | — |
| 2023-02-23 | $24.59 | $24.59 | 90,100 | — | — |
| 2023-02-22 | $24.41 | $24.41 | 357,300 | — | — |
| 2023-02-21 | $23.99 | $23.99 | 158,500 | — | — |
| 2023-02-17 | $24.37 | $24.37 | 164,600 | — | — |
| 2023-02-16 | $25.16 | $25.16 | 155,300 | — | — |
| 2023-02-15 | $25.52 | $25.52 | 139,300 | — | — |
| 2023-02-14 | $25.09 | $25.09 | 257,700 | — | — |
| 2023-02-13 | $26.31 | $26.31 | 132,200 | — | — |
| 2023-02-10 | $26.61 | $26.61 | 175,200 | — | — |
| 2023-02-09 | $26.08 | $26.08 | 481,800 | — | — |
| 2023-02-08 | $28.73 | $28.73 | 187,400 | — | — |
| 2023-02-07 | $29.34 | $29.34 | 174,600 | — | — |
| 2023-02-06 | $29.12 | $29.12 | 115,500 | — | — |
| 2023-02-03 | $29.12 | $29.12 | 117,100 | — | — |
| 2023-02-02 | $29.65 | $29.65 | 335,700 | — | — |
| 2023-02-01 | $29.80 | $29.80 | 113,200 | — | — |
| 2023-01-31 | $28.92 | $28.92 | 197,300 | — | — |
| 2023-01-30 | $28.69 | $28.69 | 78,800 | — | — |
| 2023-01-27 | $28.97 | $28.97 | 138,900 | — | — |
| 2023-01-26 | $29.33 | $29.33 | 122,400 | — | — |
| 2023-01-25 | $29.23 | $29.23 | 109,500 | — | — |
| 2023-01-24 | $28.58 | $28.58 | 121,100 | — | — |
| 2023-01-23 | $29.49 | $29.49 | 126,400 | — | — |
| 2023-01-20 | $28.98 | $28.98 | 97,700 | — | — |
| 2023-01-19 | $28.83 | $28.83 | 124,800 | — | — |
| 2023-01-18 | $29.02 | $29.02 | 120,600 | — | — |
| 2023-01-17 | $28.69 | $28.69 | 229,800 | — | — |
| 2023-01-13 | $27.79 | $27.79 | 114,300 | — | — |
| 2023-01-12 | $28.28 | $28.28 | 152,800 | — | — |
| 2023-01-11 | $28.62 | $28.62 | 142,100 | — | — |
| 2023-01-10 | $27.63 | $27.63 | 129,400 | — | — |
| 2023-01-09 | $28.14 | $28.14 | 280,600 | — | — |
| 2023-01-06 | $26.17 | $26.17 | 224,800 | — | — |
| 2023-01-05 | $24.79 | $24.79 | 73,200 | — | — |
| 2023-01-04 | $25.31 | $25.31 | 77,600 | — | — |
| 2023-01-03 | $24.48 | $24.48 | 96,600 | — | — |