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
- 2017-03-02 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 | $22.56 | $23.00 | 19,000 | — | — |
| 2023-12-28 | $24.24 | $24.71 | 17,400 | — | — |
| 2023-12-27 | $24.49 | $24.96 | 19,800 | — | — |
| 2023-12-26 | $23.87 | $24.33 | 26,000 | — | — |
| 2023-12-22 | $23.98 | $24.44 | 16,400 | — | — |
| 2023-12-21 | $23.50 | $23.96 | 17,600 | — | — |
| 2023-12-20 | $23.70 | $24.16 | 49,900 | — | — |
| 2023-12-19 | $23.66 | $24.12 | 33,500 | — | — |
| 2023-12-18 | $22.38 | $22.81 | 25,500 | — | — |
| 2023-12-15 | $22.50 | $22.94 | 135,800 | — | — |
| 2023-12-14 | $20.67 | $21.07 | 26,900 | — | — |
| 2023-12-13 | $19.73 | $20.11 | 41,700 | — | — |
| 2023-12-12 | $19.33 | $19.70 | 15,700 | — | — |
| 2023-12-11 | $19.51 | $19.89 | 40,500 | — | — |
| 2023-12-08 | $19.86 | $20.24 | 11,600 | — | — |
| 2023-12-07 | $19.89 | $20.28 | 16,100 | — | — |
| 2023-12-06 | $19.09 | $19.46 | 22,300 | — | — |
| 2023-12-05 | $18.27 | $18.62 | 29,600 | — | — |
| 2023-12-04 | $18.80 | $19.16 | 38,400 | — | — |
| 2023-12-01 | $20.68 | $21.08 | 35,500 | — | — |
| 2023-11-30 | $19.75 | $20.13 | 8,300 | — | — |
| 2023-11-29 | $19.52 | $19.90 | 17,100 | — | — |
| 2023-11-28 | $18.60 | $18.96 | 6,100 | — | — |
| 2023-11-27 | $19.00 | $19.37 | 10,700 | — | — |
| 2023-11-24 | $18.75 | $19.11 | 4,500 | — | — |
| 2023-11-22 | $18.90 | $19.27 | 2,900 | — | — |
| 2023-11-21 | $18.28 | $18.63 | 7,800 | — | — |
| 2023-11-20 | $19.16 | $19.53 | 5,100 | — | — |
| 2023-11-17 | $19.10 | $19.47 | 20,700 | — | — |
| 2023-11-16 | $18.66 | $19.02 | 10,400 | — | — |
| 2023-11-15 | $19.27 | $19.64 | 17,100 | — | — |
| 2023-11-14 | $21.56 | $21.98 | 40,700 | — | — |
| 2023-11-13 | $18.23 | $18.58 | 10,700 | — | — |
| 2023-11-10 | $18.12 | $18.47 | 12,100 | — | — |
| 2023-11-09 | $18.11 | $18.46 | 5,600 | — | — |
| 2023-11-08 | $18.20 | $18.55 | 8,200 | — | — |
| 2023-11-07 | $18.40 | $18.76 | 11,000 | — | — |
| 2023-11-06 | $18.23 | $18.58 | 9,500 | — | — |
| 2023-11-03 | $18.48 | $18.84 | 25,900 | — | — |
| 2023-11-02 | $17.48 | $17.82 | 19,400 | — | — |
| 2023-11-01 | $17.85 | $18.20 | 11,700 | — | — |
| 2023-10-31 | $18.38 | $18.74 | 9,400 | — | — |
| 2023-10-30 | $18.50 | $18.86 | 10,900 | — | — |
| 2023-10-27 | $17.34 | $17.68 | 11,300 | — | — |
| 2023-10-26 | $17.09 | $17.42 | 15,600 | — | — |
| 2023-10-25 | $15.80 | $16.11 | 31,400 | — | — |
| 2023-10-24 | $15.75 | $16.06 | 8,500 | — | — |
| 2023-10-23 | $15.65 | $15.95 | 27,100 | — | — |
| 2023-10-20 | $16.92 | $17.25 | 15,800 | — | — |
| 2023-10-19 | $17.45 | $17.79 | 15,900 | — | — |
| 2023-10-18 | $17.82 | $18.17 | 8,800 | — | — |
| 2023-10-17 | $18.36 | $18.72 | 21,500 | — | — |
| 2023-10-16 | $18.15 | $18.50 | 16,300 | — | — |
| 2023-10-13 | $18.00 | $18.35 | 6,100 | — | — |
| 2023-10-12 | $18.04 | $18.39 | 6,400 | — | — |
| 2023-10-11 | $18.03 | $18.38 | 6,700 | — | — |
| 2023-10-10 | $17.99 | $18.34 | 12,700 | — | — |
| 2023-10-09 | $17.72 | $18.06 | 7,800 | — | — |
| 2023-10-06 | $18.05 | $18.40 | 14,000 | — | — |
| 2023-10-05 | $18.20 | $18.55 | 27,200 | — | — |
| 2023-10-04 | $17.89 | $18.24 | 13,100 | — | — |
| 2023-10-03 | $17.79 | $18.13 | 13,500 | — | — |
| 2023-10-02 | $17.52 | $17.86 | 30,300 | — | — |
| 2023-09-29 | $17.85 | $18.20 | 20,300 | — | — |
| 2023-09-28 | $17.61 | $17.95 | 11,800 | — | — |
| 2023-09-27 | $18.10 | $18.45 | 29,900 | — | — |
| 2023-09-26 | $17.89 | $18.24 | 15,800 | — | — |
| 2023-09-25 | $18.05 | $18.40 | 20,400 | — | — |
| 2023-09-22 | $18.04 | $18.39 | 30,200 | — | — |
| 2023-09-21 | $17.22 | $17.55 | 29,700 | — | — |
| 2023-09-20 | $18.00 | $18.35 | 11,500 | — | — |
| 2023-09-19 | $17.88 | $18.23 | 24,600 | — | — |
| 2023-09-18 | $18.33 | $18.68 | 14,300 | — | — |
| 2023-09-15 | $18.24 | $18.59 | 59,500 | — | — |
| 2023-09-14 | $18.20 | $18.55 | 8,700 | — | — |
| 2023-09-13 | $17.83 | $18.18 | 15,200 | — | — |
| 2023-09-12 | $17.60 | $17.94 | 8,200 | — | — |
| 2023-09-11 | $18.16 | $18.51 | 24,600 | — | — |
| 2023-09-08 | $17.51 | $17.85 | 18,100 | — | — |
| 2023-09-07 | $17.53 | $17.87 | 39,100 | — | — |
| 2023-09-06 | $17.66 | $18.00 | 11,100 | — | — |
| 2023-09-05 | $18.31 | $18.66 | 10,700 | — | — |
| 2023-09-01 | $18.20 | $18.55 | 11,500 | — | — |
| 2023-08-31 | $17.67 | $18.01 | 11,300 | — | — |
| 2023-08-30 | $18.43 | $18.79 | 6,100 | — | — |
| 2023-08-29 | $18.59 | $18.95 | 14,100 | — | — |
| 2023-08-28 | $18.62 | $18.98 | 4,800 | — | — |
| 2023-08-25 | $18.68 | $19.04 | 4,800 | — | — |
| 2023-08-24 | $18.44 | $18.80 | 12,300 | — | — |
| 2023-08-23 | $18.44 | $18.80 | 18,300 | — | — |
| 2023-08-22 | $17.90 | $18.25 | 24,400 | — | — |
| 2023-08-21 | $18.21 | $18.56 | 14,300 | — | — |
| 2023-08-18 | $17.66 | $18.00 | 45,200 | — | — |
| 2023-08-17 | $18.54 | $18.90 | 21,700 | — | — |
| 2023-08-16 | $17.87 | $18.22 | 20,400 | — | — |
| 2023-08-15 | $19.00 | $19.37 | 10,400 | — | — |
| 2023-08-14 | $18.89 | $19.26 | 5,500 | — | — |
| 2023-08-11 | $19.50 | $19.88 | 7,300 | — | — |
| 2023-08-10 | $19.79 | $20.17 | 10,700 | — | — |
| 2023-08-09 | $19.55 | $19.93 | 8,200 | — | — |
| 2023-08-08 | $19.97 | $20.36 | 13,000 | — | — |
| 2023-08-07 | $19.85 | $20.23 | 4,200 | — | — |
| 2023-08-04 | $19.71 | $20.09 | 6,400 | — | — |
| 2023-08-03 | $19.53 | $19.91 | 8,100 | — | — |
| 2023-08-02 | $19.23 | $19.60 | 6,100 | — | — |
| 2023-08-01 | $19.11 | $19.48 | 10,900 | — | — |
| 2023-07-31 | $19.00 | $19.37 | 15,800 | — | — |
| 2023-07-28 | $19.35 | $19.73 | 12,400 | — | — |
| 2023-07-27 | $18.97 | $19.34 | 20,600 | — | — |
| 2023-07-26 | $19.11 | $19.48 | 16,000 | — | — |
| 2023-07-25 | $19.19 | $19.56 | 21,600 | — | — |
| 2023-07-24 | $19.52 | $19.90 | 12,800 | — | — |
| 2023-07-21 | $20.39 | $20.79 | 18,500 | — | — |
| 2023-07-20 | $20.00 | $20.39 | 23,800 | — | — |
| 2023-07-19 | $19.35 | $19.73 | 48,300 | — | — |
| 2023-07-18 | $20.60 | $21.00 | 19,800 | — | — |
| 2023-07-17 | $19.50 | $19.88 | 8,300 | — | — |
| 2023-07-14 | $19.26 | $19.63 | 10,700 | — | — |
| 2023-07-13 | $20.89 | $21.29 | 23,600 | — | — |
| 2023-07-12 | $19.68 | $20.06 | 11,500 | — | — |
| 2023-07-11 | $19.78 | $20.16 | 2,600 | — | — |
| 2023-07-10 | $19.31 | $19.68 | 6,000 | — | — |
| 2023-07-07 | $19.57 | $19.95 | 31,100 | — | — |
| 2023-07-06 | $18.88 | $19.25 | 12,200 | — | — |
| 2023-07-05 | $19.04 | $19.41 | 14,200 | — | — |
| 2023-07-03 | $20.90 | $21.31 | 4,100 | — | — |
| 2023-06-30 | $20.09 | $20.48 | 19,200 | — | — |
| 2023-06-29 | $20.20 | $20.59 | 8,400 | — | — |
| 2023-06-28 | $19.73 | $20.11 | 15,200 | — | — |
| 2023-06-27 | $19.67 | $20.05 | 16,700 | — | — |
| 2023-06-26 | $20.93 | $21.34 | 21,600 | — | — |
| 2023-06-23 | $20.30 | $20.47 | 122,000 | — | — |
| 2023-06-22 | $20.32 | $20.49 | 11,400 | — | — |
| 2023-06-21 | $20.50 | $20.67 | 16,200 | — | — |
| 2023-06-20 | $20.63 | $20.80 | 17,800 | — | — |
| 2023-06-16 | $21.23 | $21.41 | 32,400 | — | — |
| 2023-06-15 | $21.41 | $21.59 | 14,000 | — | — |
| 2023-06-14 | $20.40 | $20.57 | 18,500 | — | — |
| 2023-06-13 | $20.13 | $20.30 | 27,900 | — | — |
| 2023-06-12 | $21.17 | $21.35 | 21,900 | — | — |
| 2023-06-09 | $21.82 | $22.00 | 15,500 | — | — |
| 2023-06-08 | $22.47 | $22.66 | 16,700 | — | — |
| 2023-06-07 | $22.65 | $22.84 | 44,700 | — | — |
| 2023-06-06 | $22.73 | $22.92 | 18,300 | — | — |
| 2023-06-05 | $21.21 | $21.39 | 19,800 | — | — |
| 2023-06-02 | $22.33 | $22.52 | 30,800 | — | — |
| 2023-06-01 | $20.71 | $20.88 | 11,000 | — | — |
| 2023-05-31 | $20.38 | $20.55 | 22,900 | — | — |
| 2023-05-30 | $21.22 | $21.40 | 18,900 | — | — |
| 2023-05-26 | $22.05 | $22.23 | 16,000 | — | — |
| 2023-05-25 | $21.27 | $21.45 | 10,800 | — | — |
| 2023-05-24 | $21.12 | $21.30 | 24,800 | — | — |
| 2023-05-23 | $21.19 | $21.37 | 30,100 | — | — |
| 2023-05-22 | $19.98 | $20.15 | 16,000 | — | — |
| 2023-05-19 | $18.75 | $18.91 | 9,100 | — | — |
| 2023-05-18 | $18.78 | $18.94 | 17,000 | — | — |
| 2023-05-17 | $18.39 | $18.54 | 18,900 | — | — |
| 2023-05-16 | $17.46 | $17.61 | 6,400 | — | — |
| 2023-05-15 | $17.46 | $17.61 | 6,600 | — | — |
| 2023-05-12 | $17.54 | $17.69 | 19,500 | — | — |
| 2023-05-11 | $17.19 | $17.33 | 9,700 | — | — |
| 2023-05-10 | $17.29 | $17.43 | 10,200 | — | — |
| 2023-05-09 | $17.34 | $17.48 | 18,000 | — | — |
| 2023-05-08 | $16.90 | $17.04 | 7,600 | — | — |
| 2023-05-05 | $17.09 | $17.23 | 63,900 | — | — |
| 2023-05-04 | $16.23 | $16.37 | 55,000 | — | — |
| 2023-05-03 | $17.25 | $17.39 | 21,700 | — | — |
| 2023-05-02 | $16.91 | $17.05 | 18,100 | — | — |
| 2023-05-01 | $17.54 | $17.69 | 15,600 | — | — |
| 2023-04-28 | $18.22 | $18.37 | 11,500 | — | — |
| 2023-04-27 | $18.18 | $18.33 | 38,100 | — | — |
| 2023-04-26 | $18.29 | $18.44 | 26,300 | — | — |
| 2023-04-25 | $17.61 | $17.76 | 37,300 | — | — |
| 2023-04-24 | $18.44 | $18.59 | 45,200 | — | — |
| 2023-04-21 | $18.81 | $18.97 | 14,900 | — | — |
| 2023-04-20 | $20.05 | $20.22 | 8,700 | — | — |
| 2023-04-19 | $20.32 | $20.49 | 9,700 | — | — |
| 2023-04-18 | $21.78 | $21.96 | 9,800 | — | — |
| 2023-04-17 | $21.96 | $22.14 | 8,900 | — | — |
| 2023-04-14 | $21.64 | $21.82 | 27,100 | — | — |
| 2023-04-13 | $21.60 | $21.78 | 5,400 | — | — |
| 2023-04-12 | $21.50 | $21.68 | 5,800 | — | — |
| 2023-04-11 | $21.50 | $21.68 | 20,100 | — | — |
| 2023-04-10 | $21.42 | $21.60 | 14,300 | — | — |
| 2023-04-06 | $21.20 | $21.38 | 22,900 | — | — |
| 2023-04-05 | $20.58 | $20.75 | 14,300 | — | — |
| 2023-04-04 | $20.45 | $20.62 | 23,200 | — | — |
| 2023-04-03 | $21.21 | $21.39 | 36,000 | — | — |
| 2023-03-31 | $21.60 | $21.78 | 27,400 | — | — |
| 2023-03-30 | $21.30 | $21.48 | 11,700 | — | — |
| 2023-03-29 | $21.60 | $21.78 | 26,500 | — | — |
| 2023-03-28 | $21.85 | $22.03 | 18,600 | — | — |
| 2023-03-27 | $21.50 | $21.68 | 27,900 | — | — |
| 2023-03-24 | $22.46 | $22.65 | 13,300 | — | — |
| 2023-03-23 | $21.84 | $22.02 | 15,200 | — | — |
| 2023-03-22 | $21.60 | $21.78 | 14,700 | — | — |
| 2023-03-21 | $22.47 | $22.66 | 12,400 | — | — |
| 2023-03-20 | $21.51 | $21.69 | 21,400 | — | — |
| 2023-03-17 | $23.08 | $23.27 | 53,500 | — | — |
| 2023-03-16 | $23.10 | $23.29 | 41,600 | — | — |
| 2023-03-15 | $22.00 | $22.18 | 28,500 | — | — |
| 2023-03-14 | $21.94 | $22.12 | 48,000 | — | — |
| 2023-03-13 | $19.96 | $20.13 | 48,000 | — | — |
| 2023-03-10 | $21.24 | $21.42 | 22,300 | — | — |
| 2023-03-09 | $23.09 | $23.28 | 11,700 | — | — |
| 2023-03-08 | $25.07 | $25.28 | 3,400 | — | — |
| 2023-03-07 | $25.20 | $25.41 | 5,800 | — | — |
| 2023-03-06 | $24.89 | $25.10 | 15,700 | — | — |
| 2023-03-03 | $25.15 | $25.36 | 4,600 | — | — |
| 2023-03-02 | $25.40 | $25.61 | 4,500 | — | — |
| 2023-03-01 | $25.34 | $25.55 | 11,600 | — | — |
| 2023-02-28 | $26.61 | $26.83 | 17,600 | — | — |
| 2023-02-27 | $26.02 | $26.24 | 8,400 | — | — |
| 2023-02-24 | $26.43 | $26.65 | 10,500 | — | — |
| 2023-02-23 | $27.00 | $27.23 | 13,600 | — | — |
| 2023-02-22 | $26.28 | $26.50 | 18,400 | — | — |
| 2023-02-21 | $26.18 | $26.40 | 11,400 | — | — |
| 2023-02-17 | $26.81 | $27.03 | 9,100 | — | — |
| 2023-02-16 | $26.87 | $27.09 | 8,900 | — | — |
| 2023-02-15 | $26.59 | $26.81 | 11,500 | — | — |
| 2023-02-14 | $26.21 | $26.43 | 26,100 | — | — |
| 2023-02-13 | $27.06 | $27.29 | 21,400 | — | — |
| 2023-02-10 | $26.49 | $26.71 | 13,400 | — | — |
| 2023-02-09 | $26.56 | $26.78 | 15,000 | — | — |
| 2023-02-08 | $27.10 | $27.33 | 16,000 | — | — |
| 2023-02-07 | $27.45 | $27.68 | 23,000 | — | — |
| 2023-02-06 | $27.50 | $27.73 | 5,700 | — | — |
| 2023-02-03 | $27.70 | $27.93 | 21,100 | — | — |
| 2023-02-02 | $27.42 | $27.65 | 28,900 | — | — |
| 2023-02-01 | $26.60 | $26.82 | 36,600 | — | — |
| 2023-01-31 | $24.74 | $24.95 | 70,400 | — | — |
| 2023-01-30 | $24.26 | $24.46 | 11,200 | — | — |
| 2023-01-27 | $25.03 | $25.24 | 25,600 | — | — |
| 2023-01-26 | $25.64 | $25.85 | 18,300 | — | — |
| 2023-01-25 | $25.70 | $25.91 | 21,100 | — | — |
| 2023-01-24 | $25.08 | $25.29 | 25,100 | — | — |
| 2023-01-23 | $25.56 | $25.77 | 23,300 | — | — |
| 2023-01-20 | $24.90 | $25.11 | 25,900 | — | — |
| 2023-01-19 | $24.92 | $25.13 | 39,400 | — | — |
| 2023-01-18 | $24.49 | $24.69 | 21,900 | — | — |
| 2023-01-17 | $23.98 | $24.18 | 19,500 | — | — |
| 2023-01-13 | $24.78 | $24.99 | 7,600 | — | — |
| 2023-01-12 | $24.98 | $25.19 | 13,700 | — | — |
| 2023-01-11 | $24.56 | $24.76 | 10,100 | — | — |
| 2023-01-10 | $24.85 | $25.06 | 24,500 | — | — |
| 2023-01-09 | $26.41 | $26.63 | 13,500 | — | — |
| 2023-01-06 | $26.71 | $26.93 | 7,400 | — | — |
| 2023-01-05 | $26.16 | $26.38 | 8,400 | — | — |
| 2023-01-04 | $26.66 | $26.88 | 10,800 | — | — |
| 2023-01-03 | $27.40 | $27.63 | 12,000 | — | — |