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
- 2017-03-27 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 | $22.09 | $22.09 | 136,600 | — | — |
| 2023-12-28 | $22.19 | $22.19 | 102,800 | — | — |
| 2023-12-27 | $22.14 | $22.14 | 107,300 | — | — |
| 2023-12-26 | $22.05 | $22.05 | 125,000 | — | — |
| 2023-12-22 | $22.05 | $22.05 | 288,100 | — | — |
| 2023-12-21 | $22.39 | $22.39 | 201,700 | — | — |
| 2023-12-20 | $22.02 | $22.02 | 209,700 | — | — |
| 2023-12-19 | $21.74 | $21.74 | 219,100 | — | — |
| 2023-12-18 | $21.27 | $21.27 | 159,000 | — | — |
| 2023-12-15 | $21.07 | $21.07 | 487,600 | — | — |
| 2023-12-14 | $20.89 | $20.89 | 285,000 | — | — |
| 2023-12-13 | $21.24 | $21.24 | 330,500 | — | — |
| 2023-12-12 | $20.78 | $20.78 | 190,100 | — | — |
| 2023-12-11 | $20.53 | $20.53 | 169,600 | — | — |
| 2023-12-08 | $20.83 | $20.83 | 161,200 | — | — |
| 2023-12-07 | $20.81 | $20.81 | 615,100 | — | — |
| 2023-12-06 | $20.43 | $20.43 | 178,500 | — | — |
| 2023-12-05 | $21.04 | $21.04 | 214,700 | — | — |
| 2023-12-04 | $21.10 | $21.10 | 432,000 | — | — |
| 2023-12-01 | $20.99 | $20.99 | 219,400 | — | — |
| 2023-11-30 | $20.85 | $20.85 | 260,500 | — | — |
| 2023-11-29 | $20.90 | $20.90 | 192,500 | — | — |
| 2023-11-28 | $21.00 | $21.00 | 188,000 | — | — |
| 2023-11-27 | $21.18 | $21.18 | 187,200 | — | — |
| 2023-11-24 | $21.30 | $21.30 | 56,200 | — | — |
| 2023-11-22 | $21.26 | $21.26 | 148,300 | — | — |
| 2023-11-21 | $21.27 | $21.27 | 413,200 | — | — |
| 2023-11-20 | $21.52 | $21.52 | 324,000 | — | — |
| 2023-11-17 | $21.15 | $21.15 | 297,700 | — | — |
| 2023-11-16 | $20.73 | $20.73 | 292,300 | — | — |
| 2023-11-15 | $21.03 | $21.03 | 362,600 | — | — |
| 2023-11-14 | $20.59 | $20.59 | 294,200 | — | — |
| 2023-11-13 | $20.15 | $20.15 | 216,100 | — | — |
| 2023-11-10 | $20.04 | $20.04 | 495,800 | — | — |
| 2023-11-09 | $19.32 | $19.32 | 484,100 | — | — |
| 2023-11-08 | $19.53 | $19.53 | 1,002,600 | — | — |
| 2023-11-07 | $18.84 | $18.84 | 750,200 | — | — |
| 2023-11-06 | $16.93 | $16.93 | 275,900 | — | — |
| 2023-11-03 | $16.75 | $16.75 | 505,700 | — | — |
| 2023-11-02 | $16.55 | $16.55 | 376,900 | — | — |
| 2023-11-01 | $15.99 | $15.99 | 295,500 | — | — |
| 2023-10-31 | $15.96 | $15.96 | 283,600 | — | — |
| 2023-10-30 | $15.87 | $15.87 | 293,700 | — | — |
| 2023-10-27 | $16.20 | $16.20 | 258,500 | — | — |
| 2023-10-26 | $16.47 | $16.47 | 403,200 | — | — |
| 2023-10-25 | $16.64 | $16.64 | 236,000 | — | — |
| 2023-10-24 | $16.28 | $16.28 | 171,800 | — | — |
| 2023-10-23 | $16.35 | $16.35 | 254,600 | — | — |
| 2023-10-20 | $16.33 | $16.33 | 254,900 | — | — |
| 2023-10-19 | $16.56 | $16.56 | 383,300 | — | — |
| 2023-10-18 | $16.24 | $16.24 | 253,500 | — | — |
| 2023-10-17 | $16.72 | $16.72 | 383,400 | — | — |
| 2023-10-16 | $16.60 | $16.60 | 374,300 | — | — |
| 2023-10-13 | $16.25 | $16.25 | 417,200 | — | — |
| 2023-10-12 | $16.68 | $16.68 | 175,000 | — | — |
| 2023-10-11 | $17.13 | $17.13 | 134,000 | — | — |
| 2023-10-10 | $17.29 | $17.29 | 200,800 | — | — |
| 2023-10-09 | $17.19 | $17.19 | 250,100 | — | — |
| 2023-10-06 | $17.01 | $17.01 | 209,200 | — | — |
| 2023-10-05 | $16.45 | $16.45 | 322,800 | — | — |
| 2023-10-04 | $16.54 | $16.54 | 190,700 | — | — |
| 2023-10-03 | $16.52 | $16.52 | 235,900 | — | — |
| 2023-10-02 | $17.03 | $17.03 | 175,900 | — | — |
| 2023-09-29 | $16.93 | $16.93 | 452,400 | — | — |
| 2023-09-28 | $16.85 | $16.85 | 257,400 | — | — |
| 2023-09-27 | $16.90 | $16.90 | 207,000 | — | — |
| 2023-09-26 | $16.74 | $16.74 | 242,400 | — | — |
| 2023-09-25 | $16.78 | $16.78 | 205,600 | — | — |
| 2023-09-22 | $16.90 | $16.90 | 216,300 | — | — |
| 2023-09-21 | $17.04 | $17.04 | 373,500 | — | — |
| 2023-09-20 | $17.04 | $17.04 | 248,700 | — | — |
| 2023-09-19 | $17.36 | $17.36 | 379,900 | — | — |
| 2023-09-18 | $17.66 | $17.66 | 246,800 | — | — |
| 2023-09-15 | $17.51 | $17.51 | 530,000 | — | — |
| 2023-09-14 | $17.75 | $17.75 | 157,500 | — | — |
| 2023-09-13 | $17.89 | $17.89 | 292,400 | — | — |
| 2023-09-12 | $17.78 | $17.78 | 228,600 | — | — |
| 2023-09-11 | $17.49 | $17.49 | 168,300 | — | — |
| 2023-09-08 | $17.53 | $17.53 | 163,100 | — | — |
| 2023-09-07 | $17.66 | $17.66 | 231,500 | — | — |
| 2023-09-06 | $17.60 | $17.60 | 154,200 | — | — |
| 2023-09-05 | $17.61 | $17.61 | 169,700 | — | — |
| 2023-09-01 | $17.80 | $17.80 | 239,800 | — | — |
| 2023-08-31 | $17.30 | $17.30 | 189,600 | — | — |
| 2023-08-30 | $17.56 | $17.56 | 183,800 | — | — |
| 2023-08-29 | $17.65 | $17.65 | 316,800 | — | — |
| 2023-08-28 | $17.39 | $17.39 | 322,900 | — | — |
| 2023-08-25 | $17.59 | $17.59 | 195,400 | — | — |
| 2023-08-24 | $17.43 | $17.43 | 271,700 | — | — |
| 2023-08-23 | $17.87 | $17.87 | 238,300 | — | — |
| 2023-08-22 | $17.79 | $17.79 | 207,800 | — | — |
| 2023-08-21 | $17.41 | $17.41 | 185,300 | — | — |
| 2023-08-18 | $17.47 | $17.47 | 213,100 | — | — |
| 2023-08-17 | $17.35 | $17.35 | 210,700 | — | — |
| 2023-08-16 | $17.59 | $17.59 | 322,600 | — | — |
| 2023-08-15 | $18.20 | $18.20 | 406,200 | — | — |
| 2023-08-14 | $17.74 | $17.74 | 260,100 | — | — |
| 2023-08-11 | $17.93 | $17.93 | 226,500 | — | — |
| 2023-08-10 | $17.76 | $17.76 | 707,700 | — | — |
| 2023-08-09 | $17.72 | $17.72 | 531,500 | — | — |
| 2023-08-08 | $18.49 | $18.49 | 361,300 | — | — |
| 2023-08-07 | $18.14 | $18.14 | 455,700 | — | — |
| 2023-08-04 | $19.15 | $19.15 | 666,700 | — | — |
| 2023-08-03 | $17.70 | $17.70 | 919,700 | — | — |
| 2023-08-02 | $19.41 | $19.41 | 1,400,200 | — | — |
| 2023-08-01 | $23.96 | $23.96 | 464,900 | — | — |
| 2023-07-31 | $24.23 | $24.23 | 160,700 | — | — |
| 2023-07-28 | $24.28 | $24.28 | 193,800 | — | — |
| 2023-07-27 | $24.47 | $24.47 | 410,000 | — | — |
| 2023-07-26 | $24.04 | $24.04 | 501,800 | — | — |
| 2023-07-25 | $25.46 | $25.46 | 314,100 | — | — |
| 2023-07-24 | $25.26 | $25.26 | 231,200 | — | — |
| 2023-07-21 | $25.46 | $25.46 | 216,700 | — | — |
| 2023-07-20 | $25.52 | $25.52 | 204,900 | — | — |
| 2023-07-19 | $25.85 | $25.85 | 166,500 | — | — |
| 2023-07-18 | $25.80 | $25.80 | 137,200 | — | — |
| 2023-07-17 | $25.88 | $25.88 | 216,200 | — | — |
| 2023-07-14 | $25.90 | $25.90 | 106,700 | — | — |
| 2023-07-13 | $26.00 | $26.00 | 138,300 | — | — |
| 2023-07-12 | $25.75 | $25.75 | 110,400 | — | — |
| 2023-07-11 | $25.42 | $25.42 | 152,100 | — | — |
| 2023-07-10 | $25.18 | $25.18 | 160,200 | — | — |
| 2023-07-07 | $24.86 | $24.86 | 141,900 | — | — |
| 2023-07-06 | $24.61 | $24.61 | 132,400 | — | — |
| 2023-07-05 | $25.07 | $25.07 | 128,900 | — | — |
| 2023-07-03 | $24.91 | $24.91 | 83,100 | — | — |
| 2023-06-30 | $24.53 | $24.53 | 321,100 | — | — |
| 2023-06-29 | $24.74 | $24.74 | 194,700 | — | — |
| 2023-06-28 | $24.20 | $24.20 | 222,800 | — | — |
| 2023-06-27 | $24.39 | $24.39 | 163,500 | — | — |
| 2023-06-26 | $24.23 | $24.23 | 234,500 | — | — |
| 2023-06-23 | $24.50 | $24.50 | 261,200 | — | — |
| 2023-06-22 | $24.64 | $24.64 | 191,600 | — | — |
| 2023-06-21 | $24.44 | $24.44 | 182,100 | — | — |
| 2023-06-20 | $24.57 | $24.57 | 226,500 | — | — |
| 2023-06-16 | $24.63 | $24.63 | 468,100 | — | — |
| 2023-06-15 | $25.05 | $25.05 | 246,000 | — | — |
| 2023-06-14 | $24.57 | $24.57 | 375,100 | — | — |
| 2023-06-13 | $24.53 | $24.53 | 224,800 | — | — |
| 2023-06-12 | $24.11 | $24.11 | 259,400 | — | — |
| 2023-06-09 | $24.44 | $24.44 | 254,200 | — | — |
| 2023-06-08 | $24.65 | $24.65 | 241,100 | — | — |
| 2023-06-07 | $25.00 | $25.00 | 278,100 | — | — |
| 2023-06-06 | $24.71 | $24.71 | 311,100 | — | — |
| 2023-06-05 | $23.76 | $23.76 | 318,400 | — | — |
| 2023-06-02 | $23.61 | $23.61 | 422,200 | — | — |
| 2023-06-01 | $23.63 | $23.63 | 195,300 | — | — |
| 2023-05-31 | $23.30 | $23.30 | 637,700 | — | — |
| 2023-05-30 | $23.08 | $23.08 | 362,800 | — | — |
| 2023-05-26 | $23.05 | $23.05 | 302,400 | — | — |
| 2023-05-25 | $22.40 | $22.40 | 470,200 | — | — |
| 2023-05-24 | $22.99 | $22.99 | 205,300 | — | — |
| 2023-05-23 | $23.40 | $23.40 | 158,100 | — | — |
| 2023-05-22 | $23.69 | $23.69 | 276,300 | — | — |
| 2023-05-19 | $23.99 | $23.99 | 223,400 | — | — |
| 2023-05-18 | $23.41 | $23.41 | 370,400 | — | — |
| 2023-05-17 | $22.81 | $22.81 | 392,600 | — | — |
| 2023-05-16 | $23.02 | $23.02 | 431,100 | — | — |
| 2023-05-15 | $23.00 | $23.00 | 685,900 | — | — |
| 2023-05-12 | $23.17 | $23.17 | 369,500 | — | — |
| 2023-05-11 | $24.05 | $24.05 | 184,400 | — | — |
| 2023-05-10 | $24.34 | $24.34 | 207,900 | — | — |
| 2023-05-09 | $24.98 | $24.98 | 365,100 | — | — |
| 2023-05-08 | $25.60 | $25.60 | 269,000 | — | — |
| 2023-05-05 | $26.33 | $26.33 | 297,500 | — | — |
| 2023-05-04 | $25.04 | $25.04 | 417,700 | — | — |
| 2023-05-03 | $25.44 | $25.44 | 248,800 | — | — |
| 2023-05-02 | $24.75 | $24.75 | 151,500 | — | — |
| 2023-05-01 | $25.66 | $25.66 | 185,400 | — | — |
| 2023-04-28 | $25.78 | $25.78 | 200,000 | — | — |
| 2023-04-27 | $25.19 | $25.19 | 169,300 | — | — |
| 2023-04-26 | $25.16 | $25.16 | 199,700 | — | — |
| 2023-04-25 | $24.77 | $24.77 | 112,500 | — | — |
| 2023-04-24 | $25.20 | $25.20 | 148,900 | — | — |
| 2023-04-21 | $25.30 | $25.30 | 164,800 | — | — |
| 2023-04-20 | $25.50 | $25.50 | 163,300 | — | — |
| 2023-04-19 | $25.54 | $25.54 | 267,000 | — | — |
| 2023-04-18 | $25.57 | $25.57 | 273,300 | — | — |
| 2023-04-17 | $25.84 | $25.84 | 319,900 | — | — |
| 2023-04-14 | $26.27 | $26.27 | 192,900 | — | — |
| 2023-04-13 | $25.85 | $25.85 | 197,400 | — | — |
| 2023-04-12 | $25.62 | $25.62 | 157,200 | — | — |
| 2023-04-11 | $25.37 | $25.37 | 221,200 | — | — |
| 2023-04-10 | $25.18 | $25.18 | 189,900 | — | — |
| 2023-04-06 | $24.88 | $24.88 | 281,700 | — | — |
| 2023-04-05 | $24.58 | $24.58 | 232,500 | — | — |
| 2023-04-04 | $25.15 | $25.15 | 248,900 | — | — |
| 2023-04-03 | $25.35 | $25.35 | 292,700 | — | — |
| 2023-03-31 | $25.78 | $25.78 | 513,300 | — | — |
| 2023-03-30 | $25.75 | $25.75 | 246,500 | — | — |
| 2023-03-29 | $25.70 | $25.70 | 276,300 | — | — |
| 2023-03-28 | $25.15 | $25.15 | 290,900 | — | — |
| 2023-03-27 | $25.30 | $25.30 | 319,900 | — | — |
| 2023-03-24 | $24.92 | $24.92 | 270,500 | — | — |
| 2023-03-23 | $24.88 | $24.88 | 379,800 | — | — |
| 2023-03-22 | $24.53 | $24.53 | 297,700 | — | — |
| 2023-03-21 | $24.62 | $24.62 | 340,700 | — | — |
| 2023-03-20 | $23.38 | $23.38 | 285,700 | — | — |
| 2023-03-17 | $23.33 | $23.33 | 574,600 | — | — |
| 2023-03-16 | $24.08 | $24.08 | 321,300 | — | — |
| 2023-03-15 | $24.26 | $24.26 | 424,400 | — | — |
| 2023-03-14 | $24.38 | $24.38 | 369,600 | — | — |
| 2023-03-13 | $24.19 | $24.19 | 499,300 | — | — |
| 2023-03-10 | $24.56 | $24.56 | 632,600 | — | — |
| 2023-03-09 | $26.14 | $26.14 | 704,300 | — | — |
| 2023-03-08 | $25.02 | $25.02 | 930,900 | — | — |
| 2023-03-07 | $25.69 | $25.69 | 348,300 | — | — |
| 2023-03-06 | $25.32 | $25.32 | 427,400 | — | — |
| 2023-03-03 | $25.70 | $25.70 | 877,600 | — | — |
| 2023-03-02 | $26.23 | $26.23 | 344,200 | — | — |
| 2023-03-01 | $25.98 | $25.98 | 346,700 | — | — |
| 2023-02-28 | $25.55 | $25.55 | 530,000 | — | — |
| 2023-02-27 | $25.22 | $25.22 | 309,300 | — | — |
| 2023-02-24 | $24.94 | $24.94 | 170,100 | — | — |
| 2023-02-23 | $24.99 | $24.99 | 204,500 | — | — |
| 2023-02-22 | $24.99 | $24.99 | 317,200 | — | — |
| 2023-02-21 | $24.91 | $24.91 | 341,800 | — | — |
| 2023-02-17 | $25.16 | $25.16 | 237,800 | — | — |
| 2023-02-16 | $24.98 | $24.98 | 496,500 | — | — |
| 2023-02-15 | $25.45 | $25.45 | 292,300 | — | — |
| 2023-02-14 | $24.64 | $24.64 | 813,600 | — | — |
| 2023-02-13 | $24.14 | $24.14 | 288,100 | — | — |
| 2023-02-10 | $23.56 | $23.56 | 364,900 | — | — |
| 2023-02-09 | $22.62 | $22.62 | 381,800 | — | — |
| 2023-02-08 | $22.75 | $22.75 | 765,200 | — | — |
| 2023-02-07 | $23.43 | $23.43 | 195,500 | — | — |
| 2023-02-06 | $23.37 | $23.37 | 202,000 | — | — |
| 2023-02-03 | $23.77 | $23.77 | 288,800 | — | — |
| 2023-02-02 | $23.62 | $23.62 | 437,000 | — | — |
| 2023-02-01 | $23.28 | $23.28 | 388,100 | — | — |
| 2023-01-31 | $22.76 | $22.76 | 360,200 | — | — |
| 2023-01-30 | $22.77 | $22.77 | 268,800 | — | — |
| 2023-01-27 | $23.29 | $23.29 | 198,400 | — | — |
| 2023-01-26 | $23.70 | $23.70 | 162,100 | — | — |
| 2023-01-25 | $23.81 | $23.81 | 156,000 | — | — |
| 2023-01-24 | $23.72 | $23.72 | 156,600 | — | — |
| 2023-01-23 | $23.94 | $23.94 | 198,300 | — | — |
| 2023-01-20 | $24.05 | $24.05 | 307,000 | — | — |
| 2023-01-19 | $24.23 | $24.23 | 226,000 | — | — |
| 2023-01-18 | $24.36 | $24.36 | 325,300 | — | — |
| 2023-01-17 | $23.97 | $23.97 | 262,900 | — | — |
| 2023-01-13 | $23.55 | $23.55 | 332,000 | — | — |
| 2023-01-12 | $23.01 | $23.01 | 341,000 | — | — |
| 2023-01-11 | $23.08 | $23.08 | 275,700 | — | — |
| 2023-01-10 | $22.76 | $22.76 | 343,700 | — | — |
| 2023-01-09 | $22.85 | $22.85 | 464,600 | — | — |
| 2023-01-06 | $22.81 | $22.81 | 352,700 | — | — |
| 2023-01-05 | $22.87 | $22.87 | 291,400 | — | — |
| 2023-01-04 | $22.60 | $22.60 | 535,800 | — | — |
| 2023-01-03 | $23.90 | $23.90 | 586,500 | — | — |