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
- 2015-04-02 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 | $19.16 | $19.16 | 492,900 | — | — |
| 2023-12-28 | $19.44 | $19.44 | 525,400 | — | — |
| 2023-12-27 | $19.37 | $19.37 | 231,900 | — | — |
| 2023-12-26 | $19.47 | $19.47 | 572,500 | — | — |
| 2023-12-22 | $18.73 | $18.73 | 532,900 | — | — |
| 2023-12-21 | $18.86 | $18.86 | 626,900 | — | — |
| 2023-12-20 | $18.48 | $18.48 | 559,600 | — | — |
| 2023-12-19 | $19.32 | $19.32 | 1,039,200 | — | — |
| 2023-12-18 | $18.92 | $18.92 | 597,900 | — | — |
| 2023-12-15 | $19.49 | $19.49 | 842,500 | — | — |
| 2023-12-14 | $20.28 | $20.28 | 668,200 | — | — |
| 2023-12-13 | $19.15 | $19.15 | 663,400 | — | — |
| 2023-12-12 | $18.74 | $18.74 | 776,700 | — | — |
| 2023-12-11 | $18.06 | $18.06 | 743,800 | — | — |
| 2023-12-08 | $18.12 | $18.12 | 628,100 | — | — |
| 2023-12-07 | $18.28 | $18.28 | 743,300 | — | — |
| 2023-12-06 | $18.19 | $18.19 | 753,700 | — | — |
| 2023-12-05 | $18.36 | $18.36 | 797,000 | — | — |
| 2023-12-04 | $18.67 | $18.67 | 906,300 | — | — |
| 2023-12-01 | $19.01 | $19.01 | 527,300 | — | — |
| 2023-11-30 | $18.59 | $18.59 | 561,200 | — | — |
| 2023-11-29 | $18.55 | $18.55 | 479,400 | — | — |
| 2023-11-28 | $19.04 | $19.04 | 693,700 | — | — |
| 2023-11-27 | $18.78 | $18.78 | 819,600 | — | — |
| 2023-11-24 | $18.78 | $18.78 | 61,900 | — | — |
| 2023-11-22 | $18.46 | $18.46 | 867,700 | — | — |
| 2023-11-21 | $17.89 | $17.89 | 697,100 | — | — |
| 2023-11-20 | $19.01 | $19.01 | 324,600 | — | — |
| 2023-11-17 | $18.75 | $18.75 | 728,800 | — | — |
| 2023-11-16 | $18.08 | $18.08 | 623,100 | — | — |
| 2023-11-15 | $18.55 | $18.55 | 901,100 | — | — |
| 2023-11-14 | $18.00 | $18.00 | 819,500 | — | — |
| 2023-11-13 | $17.03 | $17.03 | 888,600 | — | — |
| 2023-11-10 | $16.04 | $16.04 | 1,176,700 | — | — |
| 2023-11-09 | $15.75 | $15.75 | 912,400 | — | — |
| 2023-11-08 | $16.43 | $16.43 | 933,000 | — | — |
| 2023-11-07 | $16.50 | $16.50 | 637,400 | — | — |
| 2023-11-06 | $16.61 | $16.61 | 652,100 | — | — |
| 2023-11-03 | $16.68 | $16.68 | 576,600 | — | — |
| 2023-11-02 | $16.29 | $16.29 | 837,600 | — | — |
| 2023-11-01 | $14.46 | $14.46 | 811,600 | — | — |
| 2023-10-31 | $13.80 | $13.80 | 824,200 | — | — |
| 2023-10-30 | $13.72 | $13.72 | 700,000 | — | — |
| 2023-10-27 | $13.70 | $13.70 | 575,300 | — | — |
| 2023-10-26 | $13.87 | $13.87 | 652,000 | — | — |
| 2023-10-25 | $13.80 | $13.80 | 848,200 | — | — |
| 2023-10-24 | $15.18 | $15.18 | 534,900 | — | — |
| 2023-10-23 | $14.54 | $14.54 | 790,500 | — | — |
| 2023-10-20 | $14.95 | $14.95 | 471,900 | — | — |
| 2023-10-19 | $14.84 | $14.84 | 582,800 | — | — |
| 2023-10-18 | $15.19 | $15.19 | 635,800 | — | — |
| 2023-10-17 | $15.06 | $15.06 | 598,100 | — | — |
| 2023-10-16 | $15.23 | $15.23 | 635,100 | — | — |
| 2023-10-13 | $15.12 | $15.12 | 657,100 | — | — |
| 2023-10-12 | $15.47 | $15.47 | 700,200 | — | — |
| 2023-10-11 | $16.67 | $16.67 | 537,200 | — | — |
| 2023-10-10 | $16.54 | $16.54 | 761,300 | — | — |
| 2023-10-09 | $17.35 | $17.35 | 798,000 | — | — |
| 2023-10-06 | $18.01 | $18.01 | 326,600 | — | — |
| 2023-10-05 | $17.63 | $17.63 | 263,500 | — | — |
| 2023-10-04 | $18.05 | $18.05 | 337,400 | — | — |
| 2023-10-03 | $18.17 | $18.17 | 303,100 | — | — |
| 2023-10-02 | $19.05 | $19.05 | 302,300 | — | — |
| 2023-09-29 | $18.91 | $18.91 | 287,200 | — | — |
| 2023-09-28 | $18.32 | $18.32 | 475,300 | — | — |
| 2023-09-27 | $17.87 | $17.87 | 460,200 | — | — |
| 2023-09-26 | $18.64 | $18.64 | 273,300 | — | — |
| 2023-09-25 | $19.14 | $19.14 | 228,400 | — | — |
| 2023-09-22 | $19.17 | $19.17 | 387,000 | — | — |
| 2023-09-21 | $19.46 | $19.46 | 515,800 | — | — |
| 2023-09-20 | $20.07 | $20.07 | 178,800 | — | — |
| 2023-09-19 | $20.62 | $20.62 | 112,100 | — | — |
| 2023-09-18 | $20.60 | $20.60 | 128,300 | — | — |
| 2023-09-15 | $20.85 | $20.85 | 186,100 | — | — |
| 2023-09-14 | $21.20 | $21.20 | 190,000 | — | — |
| 2023-09-13 | $20.36 | $20.36 | 424,600 | — | — |
| 2023-09-12 | $20.49 | $20.49 | 443,900 | — | — |
| 2023-09-11 | $21.01 | $21.01 | 294,500 | — | — |
| 2023-09-08 | $20.59 | $20.59 | 273,700 | — | — |
| 2023-09-07 | $20.85 | $20.85 | 135,900 | — | — |
| 2023-09-06 | $21.27 | $21.27 | 176,500 | — | — |
| 2023-09-05 | $21.47 | $21.47 | 133,300 | — | — |
| 2023-09-01 | $22.35 | $22.35 | 153,000 | — | — |
| 2023-08-31 | $22.26 | $22.26 | 207,000 | — | — |
| 2023-08-30 | $22.16 | $22.16 | 118,400 | — | — |
| 2023-08-29 | $22.10 | $22.10 | 142,600 | — | — |
| 2023-08-28 | $21.96 | $21.96 | 133,100 | — | — |
| 2023-08-25 | $21.50 | $21.50 | 187,100 | — | — |
| 2023-08-24 | $21.41 | $21.41 | 186,000 | — | — |
| 2023-08-23 | $22.39 | $22.39 | 111,100 | — | — |
| 2023-08-22 | $22.43 | $22.43 | 227,400 | — | — |
| 2023-08-21 | $21.74 | $21.74 | 242,500 | — | — |
| 2023-08-18 | $22.37 | $22.37 | 224,100 | — | — |
| 2023-08-17 | $22.90 | $22.90 | 366,100 | — | — |
| 2023-08-16 | $23.64 | $23.64 | 404,900 | — | — |
| 2023-08-15 | $23.54 | $23.54 | 341,200 | — | — |
| 2023-08-14 | $23.74 | $23.74 | 342,900 | — | — |
| 2023-08-11 | $23.00 | $23.00 | 660,200 | — | — |
| 2023-08-10 | $23.09 | $23.09 | 1,052,200 | — | — |
| 2023-08-09 | $22.23 | $22.23 | 1,948,700 | — | — |
| 2023-08-08 | $28.00 | $28.00 | 273,000 | — | — |
| 2023-08-07 | $28.15 | $28.15 | 342,200 | — | — |
| 2023-08-04 | $28.88 | $28.88 | 200,700 | — | — |
| 2023-08-03 | $28.87 | $28.87 | 193,400 | — | — |
| 2023-08-02 | $29.49 | $29.49 | 258,100 | — | — |
| 2023-08-01 | $31.01 | $31.01 | 687,800 | — | — |
| 2023-07-31 | $31.69 | $31.69 | 374,600 | — | — |
| 2023-07-28 | $30.76 | $30.76 | 216,500 | — | — |
| 2023-07-27 | $29.40 | $29.40 | 202,600 | — | — |
| 2023-07-26 | $28.76 | $28.76 | 173,000 | — | — |
| 2023-07-25 | $28.61 | $28.61 | 184,300 | — | — |
| 2023-07-24 | $28.33 | $28.33 | 105,000 | — | — |
| 2023-07-21 | $28.52 | $28.52 | 153,500 | — | — |
| 2023-07-20 | $29.02 | $29.02 | 159,600 | — | — |
| 2023-07-19 | $30.15 | $30.15 | 216,600 | — | — |
| 2023-07-18 | $31.10 | $31.10 | 311,400 | — | — |
| 2023-07-17 | $31.35 | $31.35 | 461,400 | — | — |
| 2023-07-14 | $31.59 | $31.59 | 530,300 | — | — |
| 2023-07-13 | $30.94 | $30.94 | 633,500 | — | — |
| 2023-07-12 | $28.76 | $28.76 | 285,900 | — | — |
| 2023-07-11 | $28.90 | $28.90 | 131,100 | — | — |
| 2023-07-10 | $28.85 | $28.85 | 144,600 | — | — |
| 2023-07-07 | $28.93 | $28.93 | 188,400 | — | — |
| 2023-07-06 | $28.59 | $28.59 | 228,000 | — | — |
| 2023-07-05 | $29.03 | $29.03 | 224,300 | — | — |
| 2023-07-03 | $29.10 | $29.10 | 80,300 | — | — |
| 2023-06-30 | $29.37 | $29.37 | 229,800 | — | — |
| 2023-06-29 | $29.05 | $29.05 | 192,600 | — | — |
| 2023-06-28 | $28.45 | $28.45 | 140,000 | — | — |
| 2023-06-27 | $28.87 | $28.87 | 217,700 | — | — |
| 2023-06-26 | $28.50 | $28.50 | 203,500 | — | — |
| 2023-06-23 | $29.67 | $29.67 | 431,800 | — | — |
| 2023-06-22 | $30.58 | $30.58 | 326,700 | — | — |
| 2023-06-21 | $30.36 | $30.36 | 410,400 | — | — |
| 2023-06-20 | $31.44 | $31.44 | 398,300 | — | — |
| 2023-06-16 | $31.13 | $31.13 | 687,500 | — | — |
| 2023-06-15 | $30.70 | $30.70 | 389,800 | — | — |
| 2023-06-14 | $29.80 | $29.80 | 607,000 | — | — |
| 2023-06-13 | $30.04 | $30.04 | 744,600 | — | — |
| 2023-06-12 | $28.40 | $28.40 | 869,300 | — | — |
| 2023-06-09 | $27.69 | $27.69 | 410,100 | — | — |
| 2023-06-08 | $27.59 | $27.59 | 503,000 | — | — |
| 2023-06-07 | $27.00 | $27.00 | 764,900 | — | — |
| 2023-06-06 | $24.86 | $24.86 | 358,300 | — | — |
| 2023-06-05 | $23.65 | $23.65 | 386,100 | — | — |
| 2023-06-02 | $23.29 | $23.29 | 326,600 | — | — |
| 2023-06-01 | $22.86 | $22.86 | 514,500 | — | — |
| 2023-05-31 | $22.45 | $22.45 | 330,200 | — | — |
| 2023-05-30 | $23.06 | $23.06 | 307,900 | — | — |
| 2023-05-26 | $23.31 | $23.31 | 194,500 | — | — |
| 2023-05-25 | $22.92 | $22.92 | 213,200 | — | — |
| 2023-05-24 | $23.40 | $23.40 | 256,700 | — | — |
| 2023-05-23 | $23.37 | $23.37 | 280,000 | — | — |
| 2023-05-22 | $23.16 | $23.16 | 154,300 | — | — |
| 2023-05-19 | $22.85 | $22.85 | 308,300 | — | — |
| 2023-05-18 | $23.69 | $23.69 | 320,800 | — | — |
| 2023-05-17 | $23.58 | $23.58 | 340,500 | — | — |
| 2023-05-16 | $23.23 | $23.23 | 360,200 | — | — |
| 2023-05-15 | $23.65 | $23.65 | 378,500 | — | — |
| 2023-05-12 | $22.56 | $22.56 | 1,028,100 | — | — |
| 2023-05-11 | $21.73 | $21.73 | 710,600 | — | — |
| 2023-05-10 | $19.81 | $19.81 | 434,800 | — | — |
| 2023-05-09 | $18.08 | $18.08 | 272,600 | — | — |
| 2023-05-08 | $18.28 | $18.28 | 174,700 | — | — |
| 2023-05-05 | $18.24 | $18.24 | 176,400 | — | — |
| 2023-05-04 | $17.42 | $17.42 | 349,400 | — | — |
| 2023-05-03 | $17.46 | $17.46 | 222,900 | — | — |
| 2023-05-02 | $17.87 | $17.87 | 166,600 | — | — |
| 2023-05-01 | $18.43 | $18.43 | 165,300 | — | — |
| 2023-04-28 | $18.26 | $18.26 | 299,300 | — | — |
| 2023-04-27 | $17.94 | $17.94 | 360,400 | — | — |
| 2023-04-26 | $16.99 | $16.99 | 458,200 | — | — |
| 2023-04-25 | $16.28 | $16.28 | 346,600 | — | — |
| 2023-04-24 | $17.28 | $17.28 | 357,100 | — | — |
| 2023-04-21 | $17.11 | $17.11 | 166,400 | — | — |
| 2023-04-20 | $17.22 | $17.22 | 171,000 | — | — |
| 2023-04-19 | $17.46 | $17.46 | 485,900 | — | — |
| 2023-04-18 | $18.08 | $18.08 | 159,400 | — | — |
| 2023-04-17 | $18.54 | $18.54 | 278,300 | — | — |
| 2023-04-14 | $18.07 | $18.07 | 291,200 | — | — |
| 2023-04-13 | $18.67 | $18.67 | 386,200 | — | — |
| 2023-04-12 | $17.61 | $17.61 | 205,600 | — | — |
| 2023-04-11 | $18.33 | $18.33 | 328,900 | — | — |
| 2023-04-10 | $17.91 | $17.91 | 217,300 | — | — |
| 2023-04-06 | $17.65 | $17.65 | 323,600 | — | — |
| 2023-04-05 | $17.84 | $17.84 | 426,700 | — | — |
| 2023-04-04 | $18.81 | $18.81 | 379,200 | — | — |
| 2023-04-03 | $19.01 | $19.01 | 300,100 | — | — |
| 2023-03-31 | $19.36 | $19.36 | 431,000 | — | — |
| 2023-03-30 | $19.40 | $19.40 | 303,700 | — | — |
| 2023-03-29 | $19.59 | $19.59 | 171,900 | — | — |
| 2023-03-28 | $18.91 | $18.91 | 315,100 | — | — |
| 2023-03-27 | $19.05 | $19.05 | 239,100 | — | — |
| 2023-03-24 | $19.15 | $19.15 | 298,900 | — | — |
| 2023-03-23 | $19.29 | $19.29 | 379,600 | — | — |
| 2023-03-22 | $18.90 | $18.90 | 377,500 | — | — |
| 2023-03-21 | $19.03 | $19.03 | 327,300 | — | — |
| 2023-03-20 | $18.21 | $18.21 | 816,800 | — | — |
| 2023-03-17 | $18.58 | $18.58 | 665,500 | — | — |
| 2023-03-16 | $18.71 | $18.71 | 414,800 | — | — |
| 2023-03-15 | $19.05 | $19.05 | 407,000 | — | — |
| 2023-03-14 | $18.85 | $18.85 | 184,300 | — | — |
| 2023-03-13 | $18.65 | $18.65 | 302,700 | — | — |
| 2023-03-10 | $19.28 | $19.28 | 437,900 | — | — |
| 2023-03-09 | $19.84 | $19.84 | 258,800 | — | — |
| 2023-03-08 | $20.49 | $20.49 | 194,100 | — | — |
| 2023-03-07 | $20.48 | $20.48 | 227,900 | — | — |
| 2023-03-06 | $21.12 | $21.12 | 384,600 | — | — |
| 2023-03-03 | $21.58 | $21.58 | 203,200 | — | — |
| 2023-03-02 | $20.78 | $20.78 | 837,500 | — | — |
| 2023-03-01 | $20.08 | $20.08 | 466,200 | — | — |
| 2023-02-28 | $20.50 | $20.50 | 592,400 | — | — |
| 2023-02-27 | $20.66 | $20.66 | 349,100 | — | — |
| 2023-02-24 | $20.56 | $20.56 | 506,700 | — | — |
| 2023-02-23 | $21.66 | $21.66 | 288,400 | — | — |
| 2023-02-22 | $21.48 | $21.48 | 314,800 | — | — |
| 2023-02-21 | $21.43 | $21.43 | 423,000 | — | — |
| 2023-02-17 | $21.95 | $21.95 | 339,100 | — | — |
| 2023-02-16 | $21.76 | $21.76 | 588,600 | — | — |
| 2023-02-15 | $24.05 | $24.05 | 617,600 | — | — |
| 2023-02-14 | $26.50 | $26.50 | 329,500 | — | — |
| 2023-02-13 | $25.52 | $25.52 | 225,300 | — | — |
| 2023-02-10 | $24.36 | $24.36 | 205,900 | — | — |
| 2023-02-09 | $25.05 | $25.05 | 203,300 | — | — |
| 2023-02-08 | $25.68 | $25.68 | 185,100 | — | — |
| 2023-02-07 | $26.45 | $26.45 | 192,100 | — | — |
| 2023-02-06 | $27.28 | $27.28 | 320,200 | — | — |
| 2023-02-03 | $27.59 | $27.59 | 290,300 | — | — |
| 2023-02-02 | $28.79 | $28.79 | 653,300 | — | — |
| 2023-02-01 | $26.50 | $26.50 | 339,500 | — | — |
| 2023-01-31 | $25.21 | $25.21 | 734,800 | — | — |
| 2023-01-30 | $22.72 | $22.72 | 461,900 | — | — |
| 2023-01-27 | $24.64 | $24.64 | 436,800 | — | — |
| 2023-01-26 | $23.46 | $23.46 | 380,800 | — | — |
| 2023-01-25 | $23.27 | $23.27 | 490,900 | — | — |
| 2023-01-24 | $23.80 | $23.80 | 254,000 | — | — |
| 2023-01-23 | $24.48 | $24.48 | 451,800 | — | — |
| 2023-01-20 | $24.30 | $24.30 | 616,500 | — | — |
| 2023-01-19 | $23.37 | $23.37 | 297,800 | — | — |
| 2023-01-18 | $24.75 | $24.75 | 267,700 | — | — |
| 2023-01-17 | $26.82 | $26.82 | 270,800 | — | — |
| 2023-01-13 | $26.74 | $26.74 | 518,900 | — | — |
| 2023-01-12 | $27.19 | $27.19 | 327,200 | — | — |
| 2023-01-11 | $26.37 | $26.37 | 566,000 | — | — |
| 2023-01-10 | $25.24 | $25.24 | 223,400 | — | — |
| 2023-01-09 | $24.57 | $24.57 | 317,800 | — | — |
| 2023-01-06 | $24.23 | $24.23 | 157,900 | — | — |
| 2023-01-05 | $24.00 | $24.00 | 375,800 | — | — |
| 2023-01-04 | $24.21 | $24.21 | 368,100 | — | — |
| 2023-01-03 | $23.40 | $23.40 | 321,800 | — | — |