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
- 2018-12-14 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 | $25.22 | $25.22 | 136,500 | — | — |
| 2023-12-28 | $24.18 | $24.18 | 25,400 | — | — |
| 2023-12-27 | $24.40 | $24.40 | 39,700 | — | — |
| 2023-12-26 | $24.68 | $24.68 | 103,900 | — | — |
| 2023-12-22 | $24.48 | $24.48 | 97,700 | — | — |
| 2023-12-21 | $24.22 | $24.22 | 33,800 | — | — |
| 2023-12-20 | $24.74 | $24.74 | 117,300 | — | — |
| 2023-12-19 | $24.44 | $24.44 | 222,500 | — | — |
| 2023-12-18 | $24.27 | $24.27 | 72,400 | — | — |
| 2023-12-15 | $24.64 | $24.64 | 108,600 | — | — |
| 2023-12-14 | $24.30 | $24.30 | 79,500 | — | — |
| 2023-12-13 | $22.98 | $22.98 | 68,100 | — | — |
| 2023-12-12 | $22.52 | $22.52 | 29,000 | — | — |
| 2023-12-11 | $22.76 | $22.76 | 54,900 | — | — |
| 2023-12-08 | $22.81 | $22.81 | 19,100 | — | — |
| 2023-12-07 | $22.73 | $22.73 | 31,400 | — | — |
| 2023-12-06 | $22.67 | $22.67 | 24,700 | — | — |
| 2023-12-05 | $22.54 | $22.54 | 23,800 | — | — |
| 2023-12-04 | $22.79 | $22.79 | 30,800 | — | — |
| 2023-12-01 | $23.26 | $23.26 | 61,300 | — | — |
| 2023-11-30 | $22.40 | $22.40 | 34,100 | — | — |
| 2023-11-29 | $22.50 | $22.50 | 28,700 | — | — |
| 2023-11-28 | $22.30 | $22.30 | 15,600 | — | — |
| 2023-11-27 | $22.52 | $22.52 | 21,100 | — | — |
| 2023-11-24 | $22.99 | $22.99 | 14,600 | — | — |
| 2023-11-22 | $22.84 | $22.84 | 24,000 | — | — |
| 2023-11-21 | $22.38 | $22.38 | 13,400 | — | — |
| 2023-11-20 | $22.08 | $22.08 | 41,900 | — | — |
| 2023-11-17 | $22.24 | $22.24 | 36,900 | — | — |
| 2023-11-16 | $22.67 | $22.67 | 38,200 | — | — |
| 2023-11-15 | $23.11 | $23.11 | 49,500 | — | — |
| 2023-11-14 | $23.29 | $23.29 | 57,300 | — | — |
| 2023-11-13 | $21.18 | $21.18 | 37,700 | — | — |
| 2023-11-10 | $22.25 | $22.25 | 131,900 | — | — |
| 2023-11-09 | $18.45 | $18.45 | 19,200 | — | — |
| 2023-11-08 | $18.69 | $18.69 | 21,600 | — | — |
| 2023-11-07 | $18.81 | $18.81 | 11,300 | — | — |
| 2023-11-06 | $18.62 | $18.62 | 29,700 | — | — |
| 2023-11-03 | $19.51 | $19.51 | 30,500 | — | — |
| 2023-11-02 | $18.67 | $18.67 | 32,000 | — | — |
| 2023-11-01 | $18.34 | $18.34 | 14,800 | — | — |
| 2023-10-31 | $18.51 | $18.51 | 33,300 | — | — |
| 2023-10-30 | $18.03 | $18.03 | 41,300 | — | — |
| 2023-10-27 | $18.23 | $18.23 | 26,900 | — | — |
| 2023-10-26 | $18.32 | $18.32 | 23,600 | — | — |
| 2023-10-25 | $18.20 | $18.20 | 33,800 | — | — |
| 2023-10-24 | $18.16 | $18.16 | 25,000 | — | — |
| 2023-10-23 | $18.17 | $18.17 | 24,000 | — | — |
| 2023-10-20 | $18.63 | $18.63 | 25,500 | — | — |
| 2023-10-19 | $19.10 | $19.10 | 27,200 | — | — |
| 2023-10-18 | $19.15 | $19.15 | 22,000 | — | — |
| 2023-10-17 | $19.24 | $19.24 | 20,100 | — | — |
| 2023-10-16 | $18.97 | $18.97 | 61,700 | — | — |
| 2023-10-13 | $18.78 | $18.78 | 11,500 | — | — |
| 2023-10-12 | $19.05 | $19.05 | 42,800 | — | — |
| 2023-10-11 | $19.23 | $19.23 | 23,200 | — | — |
| 2023-10-10 | $19.40 | $19.40 | 21,000 | — | — |
| 2023-10-09 | $19.22 | $19.22 | 82,200 | — | — |
| 2023-10-06 | $18.81 | $18.81 | 67,900 | — | — |
| 2023-10-05 | $18.71 | $18.71 | 60,100 | — | — |
| 2023-10-04 | $18.87 | $18.87 | 30,300 | — | — |
| 2023-10-03 | $18.83 | $18.83 | 47,500 | — | — |
| 2023-10-02 | $19.02 | $19.02 | 27,500 | — | — |
| 2023-09-29 | $19.41 | $19.41 | 52,400 | — | — |
| 2023-09-28 | $19.84 | $19.84 | 37,100 | — | — |
| 2023-09-27 | $19.65 | $19.65 | 22,700 | — | — |
| 2023-09-26 | $19.58 | $19.58 | 41,600 | — | — |
| 2023-09-25 | $19.84 | $19.84 | 36,000 | — | — |
| 2023-09-22 | $20.30 | $20.30 | 29,700 | — | — |
| 2023-09-21 | $20.25 | $20.25 | 37,200 | — | — |
| 2023-09-20 | $20.34 | $20.34 | 22,100 | — | — |
| 2023-09-19 | $20.61 | $20.61 | 32,000 | — | — |
| 2023-09-18 | $20.70 | $20.70 | 74,200 | — | — |
| 2023-09-15 | $21.11 | $21.11 | 223,700 | — | — |
| 2023-09-14 | $21.65 | $21.65 | 43,600 | — | — |
| 2023-09-13 | $21.06 | $21.06 | 47,000 | — | — |
| 2023-09-12 | $20.79 | $20.79 | 42,200 | — | — |
| 2023-09-11 | $20.59 | $20.59 | 61,400 | — | — |
| 2023-09-08 | $20.97 | $20.97 | 23,200 | — | — |
| 2023-09-07 | $21.27 | $21.27 | 42,600 | — | — |
| 2023-09-06 | $21.26 | $21.26 | 35,600 | — | — |
| 2023-09-05 | $21.58 | $21.58 | 52,200 | — | — |
| 2023-09-01 | $23.02 | $23.02 | 45,300 | — | — |
| 2023-08-31 | $22.67 | $22.67 | 66,600 | — | — |
| 2023-08-30 | $22.61 | $22.61 | 45,700 | — | — |
| 2023-08-29 | $22.15 | $22.15 | 50,300 | — | — |
| 2023-08-28 | $21.26 | $21.26 | 93,300 | — | — |
| 2023-08-25 | $21.15 | $21.15 | 34,600 | — | — |
| 2023-08-24 | $21.23 | $21.23 | 30,100 | — | — |
| 2023-08-23 | $21.13 | $21.13 | 73,800 | — | — |
| 2023-08-22 | $20.39 | $20.39 | 32,700 | — | — |
| 2023-08-21 | $20.48 | $20.48 | 50,700 | — | — |
| 2023-08-18 | $21.22 | $21.22 | 58,500 | — | — |
| 2023-08-17 | $21.01 | $21.01 | 52,800 | — | — |
| 2023-08-16 | $21.02 | $21.02 | 42,700 | — | — |
| 2023-08-15 | $21.42 | $21.42 | 24,100 | — | — |
| 2023-08-14 | $21.26 | $21.26 | 36,900 | — | — |
| 2023-08-11 | $21.92 | $21.92 | 34,100 | — | — |
| 2023-08-10 | $21.91 | $21.91 | 76,900 | — | — |
| 2023-08-09 | $22.30 | $22.30 | 63,900 | — | — |
| 2023-08-08 | $22.48 | $22.48 | 44,700 | — | — |
| 2023-08-07 | $22.45 | $22.45 | 69,900 | — | — |
| 2023-08-04 | $22.98 | $22.98 | 80,100 | — | — |
| 2023-08-03 | $22.48 | $22.48 | 39,400 | — | — |
| 2023-08-02 | $23.47 | $23.47 | 39,500 | — | — |
| 2023-08-01 | $23.60 | $23.60 | 52,200 | — | — |
| 2023-07-31 | $23.72 | $23.72 | 72,900 | — | — |
| 2023-07-28 | $23.70 | $23.70 | 40,900 | — | — |
| 2023-07-27 | $23.75 | $23.75 | 25,500 | — | — |
| 2023-07-26 | $23.95 | $23.95 | 19,800 | — | — |
| 2023-07-25 | $23.80 | $23.80 | 38,500 | — | — |
| 2023-07-24 | $23.47 | $23.47 | 39,200 | — | — |
| 2023-07-21 | $23.87 | $23.87 | 44,200 | — | — |
| 2023-07-20 | $24.05 | $24.05 | 67,300 | — | — |
| 2023-07-19 | $24.94 | $24.94 | 45,000 | — | — |
| 2023-07-18 | $24.97 | $24.97 | 108,700 | — | — |
| 2023-07-17 | $24.54 | $24.54 | 101,800 | — | — |
| 2023-07-14 | $23.87 | $23.87 | 142,900 | — | — |
| 2023-07-13 | $23.30 | $23.30 | 70,600 | — | — |
| 2023-07-12 | $22.76 | $22.76 | 60,600 | — | — |
| 2023-07-11 | $22.67 | $22.67 | 34,800 | — | — |
| 2023-07-10 | $22.80 | $22.80 | 42,700 | — | — |
| 2023-07-07 | $22.67 | $22.67 | 55,500 | — | — |
| 2023-07-06 | $22.38 | $22.38 | 64,100 | — | — |
| 2023-07-05 | $22.80 | $22.80 | 57,900 | — | — |
| 2023-07-03 | $23.12 | $23.12 | 34,800 | — | — |
| 2023-06-30 | $23.19 | $23.19 | 60,200 | — | — |
| 2023-06-29 | $23.60 | $23.60 | 43,700 | — | — |
| 2023-06-28 | $23.07 | $23.07 | 38,700 | — | — |
| 2023-06-27 | $22.65 | $22.65 | 31,700 | — | — |
| 2023-06-26 | $22.32 | $22.32 | 43,500 | — | — |
| 2023-06-23 | $22.27 | $22.27 | 147,300 | — | — |
| 2023-06-22 | $22.62 | $22.62 | 36,200 | — | — |
| 2023-06-21 | $22.24 | $22.24 | 50,200 | — | — |
| 2023-06-20 | $21.58 | $21.58 | 29,500 | — | — |
| 2023-06-16 | $21.03 | $21.03 | 55,800 | — | — |
| 2023-06-15 | $21.51 | $21.51 | 21,000 | — | — |
| 2023-06-14 | $21.25 | $21.25 | 35,200 | — | — |
| 2023-06-13 | $21.50 | $21.50 | 18,200 | — | — |
| 2023-06-12 | $21.26 | $21.26 | 26,600 | — | — |
| 2023-06-09 | $20.95 | $20.95 | 21,900 | — | — |
| 2023-06-08 | $21.09 | $21.09 | 23,800 | — | — |
| 2023-06-07 | $21.35 | $21.35 | 46,400 | — | — |
| 2023-06-06 | $20.61 | $20.61 | 42,900 | — | — |
| 2023-06-05 | $19.89 | $19.89 | 22,600 | — | — |
| 2023-06-02 | $20.09 | $20.09 | 50,300 | — | — |
| 2023-06-01 | $19.10 | $19.10 | 41,900 | — | — |
| 2023-05-31 | $19.04 | $19.04 | 195,800 | — | — |
| 2023-05-30 | $19.41 | $19.41 | 31,200 | — | — |
| 2023-05-26 | $20.02 | $20.02 | 43,600 | — | — |
| 2023-05-25 | $20.30 | $20.30 | 59,300 | — | — |
| 2023-05-24 | $20.29 | $20.29 | 23,500 | — | — |
| 2023-05-23 | $20.85 | $20.85 | 72,600 | — | — |
| 2023-05-22 | $21.05 | $21.05 | 38,200 | — | — |
| 2023-05-19 | $21.10 | $21.10 | 32,100 | — | — |
| 2023-05-18 | $21.70 | $21.70 | 15,800 | — | — |
| 2023-05-17 | $21.24 | $21.24 | 57,900 | — | — |
| 2023-05-16 | $21.37 | $21.37 | 43,300 | — | — |
| 2023-05-15 | $22.25 | $22.25 | 40,000 | — | — |
| 2023-05-12 | $22.50 | $22.50 | 41,400 | — | — |
| 2023-05-11 | $22.75 | $22.75 | 38,400 | — | — |
| 2023-05-10 | $23.00 | $23.00 | 65,800 | — | — |
| 2023-05-09 | $22.74 | $22.74 | 25,100 | — | — |
| 2023-05-08 | $22.81 | $22.81 | 19,800 | — | — |
| 2023-05-05 | $22.49 | $22.49 | 46,500 | — | — |
| 2023-05-04 | $21.78 | $21.78 | 30,400 | — | — |
| 2023-05-03 | $22.38 | $22.38 | 19,200 | — | — |
| 2023-05-02 | $22.29 | $22.29 | 25,000 | — | — |
| 2023-05-01 | $22.25 | $22.25 | 30,200 | — | — |
| 2023-04-28 | $21.60 | $21.60 | 35,200 | — | — |
| 2023-04-27 | $21.90 | $21.90 | 27,500 | — | — |
| 2023-04-26 | $22.19 | $22.19 | 28,900 | — | — |
| 2023-04-25 | $22.36 | $22.36 | 27,100 | — | — |
| 2023-04-24 | $22.31 | $22.31 | 28,400 | — | — |
| 2023-04-21 | $21.77 | $21.77 | 29,400 | — | — |
| 2023-04-20 | $21.30 | $21.30 | 27,800 | — | — |
| 2023-04-19 | $21.56 | $21.56 | 28,800 | — | — |
| 2023-04-18 | $21.22 | $21.22 | 32,300 | — | — |
| 2023-04-17 | $21.60 | $21.60 | 19,600 | — | — |
| 2023-04-14 | $21.74 | $21.74 | 30,400 | — | — |
| 2023-04-13 | $21.56 | $21.56 | 26,100 | — | — |
| 2023-04-12 | $21.95 | $21.95 | 17,900 | — | — |
| 2023-04-11 | $22.22 | $22.22 | 50,600 | — | — |
| 2023-04-10 | $21.64 | $21.64 | 25,400 | — | — |
| 2023-04-06 | $21.43 | $21.43 | 22,900 | — | — |
| 2023-04-05 | $21.86 | $21.86 | 37,500 | — | — |
| 2023-04-04 | $22.45 | $22.45 | 35,100 | — | — |
| 2023-04-03 | $23.00 | $23.00 | 32,300 | — | — |
| 2023-03-31 | $22.76 | $22.76 | 25,500 | — | — |
| 2023-03-30 | $22.27 | $22.27 | 15,400 | — | — |
| 2023-03-29 | $22.05 | $22.05 | 22,500 | — | — |
| 2023-03-28 | $22.15 | $22.15 | 39,700 | — | — |
| 2023-03-27 | $21.55 | $21.55 | 35,600 | — | — |
| 2023-03-24 | $21.53 | $21.53 | 24,500 | — | — |
| 2023-03-23 | $21.34 | $21.34 | 32,500 | — | — |
| 2023-03-22 | $21.00 | $21.00 | 31,900 | — | — |
| 2023-03-21 | $21.50 | $21.50 | 30,500 | — | — |
| 2023-03-20 | $21.10 | $21.10 | 43,500 | — | — |
| 2023-03-17 | $21.46 | $21.46 | 64,200 | — | — |
| 2023-03-16 | $22.33 | $22.33 | 87,900 | — | — |
| 2023-03-15 | $19.73 | $19.73 | 51,700 | — | — |
| 2023-03-14 | $19.72 | $19.72 | 37,500 | — | — |
| 2023-03-13 | $18.95 | $18.95 | 61,000 | — | — |
| 2023-03-10 | $19.06 | $19.06 | 44,300 | — | — |
| 2023-03-09 | $19.91 | $19.91 | 14,500 | — | — |
| 2023-03-08 | $20.16 | $20.16 | 52,400 | — | — |
| 2023-03-07 | $19.84 | $19.84 | 30,300 | — | — |
| 2023-03-06 | $19.92 | $19.92 | 62,500 | — | — |
| 2023-03-03 | $20.26 | $20.26 | 40,700 | — | — |
| 2023-03-02 | $20.10 | $20.10 | 25,900 | — | — |
| 2023-03-01 | $20.05 | $20.05 | 31,500 | — | — |
| 2023-02-28 | $19.96 | $19.96 | 65,000 | — | — |
| 2023-02-27 | $20.26 | $20.26 | 86,000 | — | — |
| 2023-02-24 | $19.53 | $19.53 | 84,700 | — | — |
| 2023-02-23 | $19.61 | $19.61 | 50,600 | — | — |
| 2023-02-22 | $19.30 | $19.30 | 43,400 | — | — |
| 2023-02-21 | $19.53 | $19.53 | 27,600 | — | — |
| 2023-02-17 | $20.35 | $20.35 | 29,400 | — | — |
| 2023-02-16 | $20.67 | $20.67 | 44,300 | — | — |
| 2023-02-15 | $21.13 | $21.13 | 48,500 | — | — |
| 2023-02-14 | $20.82 | $20.82 | 31,200 | — | — |
| 2023-02-13 | $20.52 | $20.52 | 86,200 | — | — |
| 2023-02-10 | $20.00 | $20.00 | 40,800 | — | — |
| 2023-02-09 | $20.50 | $20.50 | 51,500 | — | — |
| 2023-02-08 | $21.39 | $21.39 | 66,200 | — | — |
| 2023-02-07 | $22.01 | $22.01 | 145,700 | — | — |
| 2023-02-06 | $20.55 | $20.55 | 60,300 | — | — |
| 2023-02-03 | $20.89 | $20.89 | 18,000 | — | — |
| 2023-02-02 | $20.80 | $20.80 | 11,400 | — | — |
| 2023-02-01 | $20.21 | $20.21 | 33,700 | — | — |
| 2023-01-31 | $20.02 | $20.02 | 62,300 | — | — |
| 2023-01-30 | $19.30 | $19.30 | 55,700 | — | — |
| 2023-01-27 | $19.51 | $19.51 | 26,000 | — | — |
| 2023-01-26 | $19.90 | $19.90 | 13,800 | — | — |
| 2023-01-25 | $19.32 | $19.32 | 32,800 | — | — |
| 2023-01-24 | $19.14 | $19.14 | 44,800 | — | — |
| 2023-01-23 | $19.12 | $19.12 | 24,900 | — | — |
| 2023-01-20 | $19.44 | $19.44 | 27,500 | — | — |
| 2023-01-19 | $19.09 | $19.09 | 37,500 | — | — |
| 2023-01-18 | $19.52 | $19.52 | 52,000 | — | — |
| 2023-01-17 | $19.97 | $19.97 | 22,500 | — | — |
| 2023-01-13 | $20.56 | $20.56 | 35,500 | — | — |
| 2023-01-12 | $20.45 | $20.45 | 26,700 | — | — |
| 2023-01-11 | $19.90 | $19.90 | 26,300 | — | — |
| 2023-01-10 | $18.82 | $18.82 | 27,900 | — | — |
| 2023-01-09 | $18.71 | $18.71 | 44,300 | — | — |
| 2023-01-06 | $19.11 | $19.11 | 19,200 | — | — |
| 2023-01-05 | $18.64 | $18.64 | 13,000 | — | — |
| 2023-01-04 | $18.89 | $18.89 | 36,500 | — | — |
| 2023-01-03 | $18.61 | $18.61 | 40,300 | — | — |