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
- 2021-04-15 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 | $24.85 | $26.86 | 67,900 | — | — |
| 2023-12-28 | $25.14 | $27.17 | 49,900 | — | — |
| 2023-12-27 | $25.11 | $27.14 | 42,900 | — | — |
| 2023-12-26 | $24.66 | $26.65 | 67,300 | — | — |
| 2023-12-22 | $24.19 | $26.15 | 50,900 | — | — |
| 2023-12-21 | $23.92 | $25.85 | 45,800 | — | — |
| 2023-12-20 | $23.87 | $25.80 | 72,700 | — | — |
| 2023-12-19 | $24.24 | $26.20 | 54,900 | — | — |
| 2023-12-18 | $23.29 | $25.17 | 68,200 | — | — |
| 2023-12-15 | $23.49 | $25.39 | 182,600 | — | — |
| 2023-12-14 | $23.34 | $25.23 | 176,000 | — | — |
| 2023-12-13 | $22.18 | $23.97 | 375,300 | — | — |
| 2023-12-12 | $21.74 | $23.50 | 45,000 | — | — |
| 2023-12-11 | $21.98 | $23.76 | 55,300 | — | — |
| 2023-12-08 | $21.86 | $23.63 | 54,800 | — | — |
| 2023-12-07 | $21.93 | $23.70 | 47,300 | — | — |
| 2023-12-06 | $22.00 | $23.78 | 99,800 | — | — |
| 2023-12-05 | $21.75 | $23.51 | 37,300 | — | — |
| 2023-12-04 | $21.90 | $23.67 | 61,000 | — | — |
| 2023-12-01 | $22.14 | $23.93 | 41,800 | — | — |
| 2023-11-30 | $21.57 | $23.31 | 44,900 | — | — |
| 2023-11-29 | $21.45 | $23.18 | 43,200 | — | — |
| 2023-11-28 | $21.26 | $22.98 | 73,600 | — | — |
| 2023-11-27 | $22.39 | $24.20 | 103,900 | — | — |
| 2023-11-24 | $21.85 | $23.62 | 42,700 | — | — |
| 2023-11-22 | $21.64 | $23.39 | 58,600 | — | — |
| 2023-11-21 | $21.40 | $23.13 | 53,500 | — | — |
| 2023-11-20 | $21.50 | $23.24 | 74,600 | — | — |
| 2023-11-17 | $21.27 | $22.99 | 66,400 | — | — |
| 2023-11-16 | $21.11 | $22.60 | 87,700 | — | — |
| 2023-11-15 | $21.02 | $22.50 | 120,200 | — | — |
| 2023-11-14 | $21.00 | $22.48 | 142,700 | — | — |
| 2023-11-13 | $20.91 | $22.39 | 185,500 | — | — |
| 2023-11-10 | $18.83 | $20.16 | 365,700 | — | — |
| 2023-11-09 | $21.95 | $23.50 | 58,500 | — | — |
| 2023-11-08 | $23.14 | $24.77 | 91,800 | — | — |
| 2023-11-07 | $22.81 | $24.42 | 78,200 | — | — |
| 2023-11-06 | $21.67 | $23.20 | 64,300 | — | — |
| 2023-11-03 | $22.05 | $23.61 | 36,900 | — | — |
| 2023-11-02 | $21.54 | $23.06 | 26,900 | — | — |
| 2023-11-01 | $20.95 | $22.43 | 23,200 | — | — |
| 2023-10-31 | $20.63 | $22.09 | 21,200 | — | — |
| 2023-10-30 | $20.36 | $21.80 | 69,900 | — | — |
| 2023-10-27 | $20.28 | $21.71 | 51,900 | — | — |
| 2023-10-26 | $20.33 | $21.77 | 40,000 | — | — |
| 2023-10-25 | $20.39 | $21.83 | 23,900 | — | — |
| 2023-10-24 | $20.87 | $22.34 | 38,900 | — | — |
| 2023-10-23 | $20.70 | $22.16 | 38,000 | — | — |
| 2023-10-20 | $20.90 | $22.38 | 52,900 | — | — |
| 2023-10-19 | $21.85 | $23.39 | 47,700 | — | — |
| 2023-10-18 | $22.00 | $23.55 | 39,600 | — | — |
| 2023-10-17 | $22.19 | $23.76 | 79,600 | — | — |
| 2023-10-16 | $22.55 | $24.14 | 42,800 | — | — |
| 2023-10-13 | $21.83 | $23.37 | 82,500 | — | — |
| 2023-10-12 | $22.00 | $23.55 | 67,200 | — | — |
| 2023-10-11 | $22.29 | $23.86 | 39,000 | — | — |
| 2023-10-10 | $22.15 | $23.71 | 56,200 | — | — |
| 2023-10-09 | $22.38 | $23.96 | 50,500 | — | — |
| 2023-10-06 | $22.35 | $23.93 | 64,100 | — | — |
| 2023-10-05 | $22.01 | $23.56 | 89,000 | — | — |
| 2023-10-04 | $21.66 | $23.19 | 59,700 | — | — |
| 2023-10-03 | $21.37 | $22.88 | 94,100 | — | — |
| 2023-10-02 | $22.40 | $23.98 | 85,000 | — | — |
| 2023-09-29 | $23.06 | $24.69 | 139,000 | — | — |
| 2023-09-28 | $21.98 | $23.53 | 49,100 | — | — |
| 2023-09-27 | $22.00 | $23.55 | 62,300 | — | — |
| 2023-09-26 | $21.81 | $23.35 | 44,700 | — | — |
| 2023-09-25 | $21.97 | $23.52 | 79,800 | — | — |
| 2023-09-22 | $22.46 | $24.05 | 67,800 | — | — |
| 2023-09-21 | $21.79 | $23.33 | 52,100 | — | — |
| 2023-09-20 | $21.98 | $23.53 | 66,700 | — | — |
| 2023-09-19 | $22.43 | $24.01 | 71,600 | — | — |
| 2023-09-18 | $21.97 | $23.52 | 75,200 | — | — |
| 2023-09-15 | $21.75 | $23.29 | 173,500 | — | — |
| 2023-09-14 | $22.38 | $23.96 | 92,400 | — | — |
| 2023-09-13 | $22.44 | $24.02 | 150,800 | — | — |
| 2023-09-12 | $21.37 | $22.88 | 156,800 | — | — |
| 2023-09-11 | $20.98 | $22.46 | 339,300 | — | — |
| 2023-09-08 | $20.38 | $21.82 | 609,900 | — | — |
| 2023-09-07 | $25.25 | $27.03 | 137,800 | — | — |
| 2023-09-06 | $25.46 | $27.26 | 60,100 | — | — |
| 2023-09-05 | $25.23 | $27.01 | 87,200 | — | — |
| 2023-09-01 | $25.90 | $27.73 | 110,400 | — | — |
| 2023-08-31 | $24.90 | $26.66 | 167,700 | — | — |
| 2023-08-30 | $25.00 | $26.76 | 128,300 | — | — |
| 2023-08-29 | $24.00 | $25.69 | 37,600 | — | — |
| 2023-08-28 | $24.01 | $25.70 | 63,800 | — | — |
| 2023-08-25 | $23.67 | $25.34 | 72,200 | — | — |
| 2023-08-24 | $23.49 | $25.15 | 31,500 | — | — |
| 2023-08-23 | $24.13 | $25.83 | 70,800 | — | — |
| 2023-08-22 | $24.13 | $25.83 | 65,600 | — | — |
| 2023-08-21 | $24.76 | $25.97 | 134,600 | — | — |
| 2023-08-18 | $24.02 | $25.20 | 35,200 | — | — |
| 2023-08-17 | $22.83 | $23.95 | 58,800 | — | — |
| 2023-08-16 | $24.16 | $25.34 | 68,700 | — | — |
| 2023-08-15 | $24.72 | $25.93 | 82,900 | — | — |
| 2023-08-14 | $24.58 | $25.78 | 253,100 | — | — |
| 2023-08-11 | $23.24 | $24.38 | 78,300 | — | — |
| 2023-08-10 | $20.99 | $22.02 | 44,000 | — | — |
| 2023-08-09 | $20.37 | $21.37 | 43,600 | — | — |
| 2023-08-08 | $20.22 | $21.21 | 40,100 | — | — |
| 2023-08-07 | $19.80 | $20.77 | 23,600 | — | — |
| 2023-08-04 | $20.29 | $21.28 | 35,100 | — | — |
| 2023-08-03 | $19.71 | $20.68 | 22,600 | — | — |
| 2023-08-02 | $19.51 | $20.47 | 27,600 | — | — |
| 2023-08-01 | $19.67 | $20.63 | 7,400 | — | — |
| 2023-07-31 | $20.33 | $21.33 | 24,500 | — | — |
| 2023-07-28 | $19.38 | $20.33 | 13,700 | — | — |
| 2023-07-27 | $19.23 | $20.17 | 13,600 | — | — |
| 2023-07-26 | $19.19 | $20.13 | 64,800 | — | — |
| 2023-07-25 | $19.04 | $19.97 | 14,500 | — | — |
| 2023-07-24 | $18.92 | $19.85 | 13,400 | — | — |
| 2023-07-21 | $18.99 | $19.92 | 10,300 | — | — |
| 2023-07-20 | $19.00 | $19.93 | 10,200 | — | — |
| 2023-07-19 | $19.08 | $20.01 | 12,100 | — | — |
| 2023-07-18 | $19.19 | $20.13 | 13,600 | — | — |
| 2023-07-17 | $19.16 | $20.10 | 21,600 | — | — |
| 2023-07-14 | $19.11 | $20.05 | 31,600 | — | — |
| 2023-07-13 | $18.66 | $19.57 | 8,700 | — | — |
| 2023-07-12 | $18.41 | $19.31 | 15,800 | — | — |
| 2023-07-11 | $18.29 | $19.19 | 22,600 | — | — |
| 2023-07-10 | $17.98 | $18.86 | 13,000 | — | — |
| 2023-07-07 | $18.09 | $18.98 | 40,900 | — | — |
| 2023-07-06 | $18.01 | $18.89 | 20,900 | — | — |
| 2023-07-05 | $18.09 | $18.98 | 15,000 | — | — |
| 2023-07-03 | $18.50 | $19.41 | 11,800 | — | — |
| 2023-06-30 | $18.25 | $19.14 | 13,700 | — | — |
| 2023-06-29 | $18.25 | $19.14 | 13,700 | — | — |
| 2023-06-28 | $17.94 | $18.82 | 17,700 | — | — |
| 2023-06-27 | $18.02 | $18.90 | 20,300 | — | — |
| 2023-06-26 | $18.04 | $18.92 | 31,500 | — | — |
| 2023-06-23 | $17.76 | $18.63 | 66,900 | — | — |
| 2023-06-22 | $17.60 | $18.46 | 18,800 | — | — |
| 2023-06-21 | $17.98 | $18.86 | 53,700 | — | — |
| 2023-06-20 | $17.59 | $18.45 | 45,200 | — | — |
| 2023-06-16 | $18.29 | $19.19 | 30,400 | — | — |
| 2023-06-15 | $18.09 | $18.98 | 26,300 | — | — |
| 2023-06-14 | $17.93 | $18.81 | 39,200 | — | — |
| 2023-06-13 | $17.84 | $18.71 | 23,700 | — | — |
| 2023-06-12 | $17.55 | $18.41 | 45,000 | — | — |
| 2023-06-09 | $16.64 | $17.45 | 29,800 | — | — |
| 2023-06-08 | $16.08 | $16.87 | 38,200 | — | — |
| 2023-06-07 | $15.98 | $16.76 | 82,300 | — | — |
| 2023-06-06 | $15.95 | $16.73 | 131,400 | — | — |
| 2023-06-05 | $15.93 | $16.71 | 18,100 | — | — |
| 2023-06-02 | $16.00 | $16.78 | 32,600 | — | — |
| 2023-06-01 | $16.00 | $16.78 | 13,700 | — | — |
| 2023-05-31 | $15.94 | $16.72 | 33,500 | — | — |
| 2023-05-30 | $15.71 | $16.48 | 9,300 | — | — |
| 2023-05-26 | $15.72 | $16.49 | 30,500 | — | — |
| 2023-05-25 | $15.55 | $16.31 | 18,200 | — | — |
| 2023-05-24 | $15.89 | $16.67 | 13,900 | — | — |
| 2023-05-23 | $15.45 | $16.21 | 7,200 | — | — |
| 2023-05-22 | $15.68 | $16.45 | 23,900 | — | — |
| 2023-05-19 | $15.74 | $16.14 | 20,800 | — | — |
| 2023-05-18 | $15.67 | $16.07 | 5,200 | — | — |
| 2023-05-17 | $15.54 | $15.94 | 19,700 | — | — |
| 2023-05-16 | $15.24 | $15.63 | 18,000 | — | — |
| 2023-05-15 | $15.71 | $16.11 | 22,100 | — | — |
| 2023-05-12 | $15.75 | $16.15 | 22,600 | — | — |
| 2023-05-11 | $15.32 | $15.71 | 8,100 | — | — |
| 2023-05-10 | $14.71 | $15.09 | 11,800 | — | — |
| 2023-05-09 | $14.79 | $15.17 | 22,700 | — | — |
| 2023-05-08 | $14.42 | $14.79 | 19,500 | — | — |
| 2023-05-05 | $14.26 | $14.63 | 11,600 | — | — |
| 2023-05-04 | $13.72 | $14.07 | 27,500 | — | — |
| 2023-05-03 | $14.62 | $14.99 | 24,300 | — | — |
| 2023-05-02 | $14.19 | $14.55 | 14,700 | — | — |
| 2023-05-01 | $14.02 | $14.38 | 8,000 | — | — |
| 2023-04-28 | $13.56 | $13.91 | 10,400 | — | — |
| 2023-04-27 | $14.13 | $14.49 | 5,200 | — | — |
| 2023-04-26 | $13.70 | $14.05 | 8,700 | — | — |
| 2023-04-25 | $14.21 | $14.57 | 4,500 | — | — |
| 2023-04-24 | $14.08 | $14.44 | 9,300 | — | — |
| 2023-04-21 | $14.04 | $14.40 | 11,300 | — | — |
| 2023-04-20 | $14.00 | $14.36 | 8,800 | — | — |
| 2023-04-19 | $13.89 | $14.25 | 13,500 | — | — |
| 2023-04-18 | $13.51 | $13.86 | 63,700 | — | — |
| 2023-04-17 | $13.19 | $13.53 | 196,900 | — | — |
| 2023-04-14 | $13.29 | $13.63 | 139,500 | — | — |
| 2023-04-13 | $13.63 | $13.98 | 249,800 | — | — |
| 2023-04-12 | $13.76 | $14.11 | 10,100 | — | — |
| 2023-04-11 | $13.66 | $14.01 | 13,700 | — | — |
| 2023-04-10 | $13.45 | $13.79 | 15,800 | — | — |
| 2023-04-06 | $13.61 | $13.96 | 51,400 | — | — |
| 2023-04-05 | $12.92 | $13.25 | 7,500 | — | — |
| 2023-04-04 | $13.00 | $13.33 | 153,500 | — | — |
| 2023-04-03 | $13.30 | $13.64 | 47,400 | — | — |
| 2023-03-31 | $13.33 | $13.67 | 34,100 | — | — |
| 2023-03-30 | $13.10 | $13.44 | 92,000 | — | — |
| 2023-03-29 | $13.00 | $13.33 | 13,800 | — | — |
| 2023-03-28 | $12.90 | $13.23 | 15,600 | — | — |
| 2023-03-27 | $12.75 | $13.08 | 8,700 | — | — |
| 2023-03-24 | $12.82 | $13.15 | 8,900 | — | — |
| 2023-03-23 | $12.98 | $13.31 | 7,300 | — | — |
| 2023-03-22 | $12.77 | $13.10 | 5,800 | — | — |
| 2023-03-21 | $13.24 | $13.58 | 20,200 | — | — |
| 2023-03-20 | $13.49 | $13.84 | 22,000 | — | — |
| 2023-03-17 | $13.95 | $14.31 | 62,700 | — | — |
| 2023-03-16 | $14.55 | $14.92 | 17,000 | — | — |
| 2023-03-15 | $14.17 | $14.53 | 8,400 | — | — |
| 2023-03-14 | $14.39 | $14.76 | 15,000 | — | — |
| 2023-03-13 | $14.50 | $14.87 | 13,000 | — | — |
| 2023-03-10 | $14.62 | $14.99 | 17,600 | — | — |
| 2023-03-09 | $14.65 | $15.03 | 8,800 | — | — |
| 2023-03-08 | $15.11 | $15.50 | 8,700 | — | — |
| 2023-03-07 | $15.24 | $15.63 | 7,300 | — | — |
| 2023-03-06 | $15.00 | $15.38 | 47,800 | — | — |
| 2023-03-03 | $15.38 | $15.77 | 16,400 | — | — |
| 2023-03-02 | $15.61 | $16.01 | 12,000 | — | — |
| 2023-03-01 | $15.69 | $16.09 | 6,600 | — | — |
| 2023-02-28 | $15.50 | $15.90 | 9,500 | — | — |
| 2023-02-27 | $15.75 | $16.15 | 5,700 | — | — |
| 2023-02-24 | $15.60 | $16.00 | 6,700 | — | — |
| 2023-02-23 | $15.66 | $16.06 | 10,400 | — | — |
| 2023-02-22 | $15.74 | $16.14 | 14,000 | — | — |
| 2023-02-21 | $15.31 | $15.70 | 16,900 | — | — |
| 2023-02-17 | $15.75 | $16.15 | 18,300 | — | — |
| 2023-02-16 | $15.52 | $15.92 | 15,100 | — | — |
| 2023-02-15 | $15.98 | $16.39 | 30,900 | — | — |
| 2023-02-14 | $15.52 | $15.92 | 10,300 | — | — |
| 2023-02-13 | $15.65 | $16.05 | 2,900 | — | — |
| 2023-02-10 | $15.42 | $15.82 | 5,400 | — | — |
| 2023-02-09 | $15.32 | $15.71 | 66,700 | — | — |
| 2023-02-08 | $15.56 | $15.96 | 22,000 | — | — |
| 2023-02-07 | $15.45 | $15.85 | 18,300 | — | — |
| 2023-02-06 | $15.29 | $15.68 | 7,800 | — | — |
| 2023-02-03 | $15.20 | $15.59 | 5,100 | — | — |
| 2023-02-02 | $14.98 | $15.36 | 22,600 | — | — |
| 2023-02-01 | $15.20 | $15.59 | 7,800 | — | — |
| 2023-01-31 | $15.03 | $15.42 | 5,300 | — | — |
| 2023-01-30 | $15.03 | $15.42 | 4,300 | — | — |
| 2023-01-27 | $15.06 | $15.45 | 2,900 | — | — |
| 2023-01-26 | $15.19 | $15.58 | 7,400 | — | — |
| 2023-01-25 | $14.96 | $15.34 | 9,900 | — | — |
| 2023-01-24 | $15.05 | $15.44 | 1,600 | — | — |
| 2023-01-23 | $15.23 | $15.62 | 6,600 | — | — |
| 2023-01-20 | $15.20 | $15.59 | 11,400 | — | — |
| 2023-01-19 | $14.90 | $15.28 | 24,000 | — | — |
| 2023-01-18 | $14.56 | $14.93 | 5,400 | — | — |
| 2023-01-17 | $15.29 | $15.68 | 6,200 | — | — |
| 2023-01-13 | $15.25 | $15.64 | 23,100 | — | — |
| 2023-01-12 | $15.74 | $16.14 | 6,100 | — | — |
| 2023-01-11 | $15.64 | $16.04 | 8,800 | — | — |
| 2023-01-10 | $15.17 | $15.56 | 2,900 | — | — |
| 2023-01-09 | $15.17 | $15.56 | 10,000 | — | — |
| 2023-01-06 | $14.87 | $15.25 | 13,900 | — | — |
| 2023-01-05 | $14.06 | $14.42 | 13,400 | — | — |
| 2023-01-04 | $13.85 | $14.21 | 12,200 | — | — |
| 2023-01-03 | $13.35 | $13.69 | 19,500 | — | — |