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
- 2018-07-19 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 | $19.83 | $19.83 | 14,000 | — | — |
| 2023-12-28 | $20.38 | $20.38 | 12,100 | — | — |
| 2023-12-27 | $20.90 | $20.90 | 12,100 | — | — |
| 2023-12-26 | $20.50 | $20.50 | 12,400 | — | — |
| 2023-12-22 | $19.96 | $19.96 | 9,600 | — | — |
| 2023-12-21 | $20.22 | $20.22 | 18,200 | — | — |
| 2023-12-20 | $20.20 | $20.20 | 82,800 | — | — |
| 2023-12-19 | $20.50 | $20.50 | 10,800 | — | — |
| 2023-12-18 | $20.50 | $20.50 | 35,200 | — | — |
| 2023-12-15 | $20.31 | $20.31 | 73,800 | — | — |
| 2023-12-14 | $20.96 | $20.96 | 33,000 | — | — |
| 2023-12-13 | $19.63 | $19.63 | 34,700 | — | — |
| 2023-12-12 | $16.86 | $16.86 | 50,800 | — | — |
| 2023-12-11 | $16.63 | $16.63 | 31,300 | — | — |
| 2023-12-08 | $17.20 | $17.20 | 13,700 | — | — |
| 2023-12-07 | $17.24 | $17.24 | 18,900 | — | — |
| 2023-12-06 | $17.48 | $17.48 | 10,400 | — | — |
| 2023-12-05 | $17.56 | $17.56 | 10,500 | — | — |
| 2023-12-04 | $17.47 | $17.47 | 21,100 | — | — |
| 2023-12-01 | $17.08 | $17.08 | 26,000 | — | — |
| 2023-11-30 | $16.60 | $16.60 | 41,400 | — | — |
| 2023-11-29 | $16.61 | $16.61 | 28,000 | — | — |
| 2023-11-28 | $15.55 | $15.55 | 17,700 | — | — |
| 2023-11-27 | $16.14 | $16.14 | 21,200 | — | — |
| 2023-11-24 | $16.20 | $16.20 | 3,500 | — | — |
| 2023-11-22 | $15.65 | $15.65 | 9,200 | — | — |
| 2023-11-21 | $16.44 | $16.44 | 4,200 | — | — |
| 2023-11-20 | $16.54 | $16.54 | 8,000 | — | — |
| 2023-11-17 | $16.22 | $16.22 | 12,100 | — | — |
| 2023-11-16 | $16.45 | $16.45 | 3,600 | — | — |
| 2023-11-15 | $16.85 | $16.85 | 7,700 | — | — |
| 2023-11-14 | $17.08 | $17.08 | 16,800 | — | — |
| 2023-11-13 | $15.52 | $15.52 | 6,800 | — | — |
| 2023-11-10 | $15.38 | $15.38 | 6,000 | — | — |
| 2023-11-09 | $14.96 | $14.96 | 3,700 | — | — |
| 2023-11-08 | $15.24 | $15.24 | 5,400 | — | — |
| 2023-11-07 | $15.50 | $15.50 | 7,300 | — | — |
| 2023-11-06 | $15.16 | $15.16 | 6,600 | — | — |
| 2023-11-03 | $14.88 | $14.88 | 41,000 | — | — |
| 2023-11-02 | $13.56 | $13.56 | 23,600 | — | — |
| 2023-11-01 | $13.42 | $13.42 | 23,200 | — | — |
| 2023-10-31 | $13.37 | $13.37 | 10,800 | — | — |
| 2023-10-30 | $13.49 | $13.49 | 10,400 | — | — |
| 2023-10-27 | $13.31 | $13.31 | 9,500 | — | — |
| 2023-10-26 | $13.55 | $13.55 | 12,300 | — | — |
| 2023-10-25 | $13.18 | $13.18 | 40,700 | — | — |
| 2023-10-24 | $13.40 | $13.40 | 17,900 | — | — |
| 2023-10-23 | $13.48 | $13.48 | 23,700 | — | — |
| 2023-10-20 | $15.39 | $15.39 | 34,000 | — | — |
| 2023-10-19 | $16.81 | $16.81 | 12,300 | — | — |
| 2023-10-18 | $16.85 | $16.85 | 12,800 | — | — |
| 2023-10-17 | $18.49 | $18.49 | 10,900 | — | — |
| 2023-10-16 | $18.10 | $18.10 | 10,700 | — | — |
| 2023-10-13 | $17.40 | $17.40 | 12,000 | — | — |
| 2023-10-12 | $17.42 | $17.42 | 11,700 | — | — |
| 2023-10-11 | $18.13 | $18.13 | 8,900 | — | — |
| 2023-10-10 | $17.63 | $17.63 | 17,400 | — | — |
| 2023-10-09 | $17.20 | $17.20 | 8,700 | — | — |
| 2023-10-06 | $17.49 | $17.49 | 5,300 | — | — |
| 2023-10-05 | $17.16 | $17.16 | 14,600 | — | — |
| 2023-10-04 | $16.59 | $16.59 | 20,200 | — | — |
| 2023-10-03 | $16.30 | $16.30 | 7,500 | — | — |
| 2023-10-02 | $17.68 | $17.68 | 20,200 | — | — |
| 2023-09-29 | $18.15 | $18.15 | 11,700 | — | — |
| 2023-09-28 | $18.40 | $18.40 | 7,500 | — | — |
| 2023-09-27 | $18.66 | $18.66 | 7,200 | — | — |
| 2023-09-26 | $18.85 | $18.85 | 17,500 | — | — |
| 2023-09-25 | $19.15 | $19.15 | 11,900 | — | — |
| 2023-09-22 | $18.52 | $18.52 | 5,400 | — | — |
| 2023-09-21 | $18.65 | $18.65 | 25,200 | — | — |
| 2023-09-20 | $19.05 | $19.05 | 3,700 | — | — |
| 2023-09-19 | $19.40 | $19.40 | 6,800 | — | — |
| 2023-09-18 | $19.41 | $19.41 | 10,900 | — | — |
| 2023-09-15 | $19.45 | $19.45 | 26,700 | — | — |
| 2023-09-14 | $19.54 | $19.54 | 8,900 | — | — |
| 2023-09-13 | $19.23 | $19.23 | 8,600 | — | — |
| 2023-09-12 | $19.65 | $19.65 | 10,300 | — | — |
| 2023-09-11 | $19.38 | $19.38 | 6,200 | — | — |
| 2023-09-08 | $19.60 | $19.60 | 4,300 | — | — |
| 2023-09-07 | $19.30 | $19.30 | 60,900 | — | — |
| 2023-09-06 | $19.83 | $19.83 | 9,300 | — | — |
| 2023-09-05 | $20.43 | $20.43 | 9,100 | — | — |
| 2023-09-01 | $20.95 | $20.95 | 23,900 | — | — |
| 2023-08-31 | $20.32 | $20.32 | 24,100 | — | — |
| 2023-08-30 | $20.33 | $20.33 | 4,900 | — | — |
| 2023-08-29 | $20.45 | $20.45 | 10,300 | — | — |
| 2023-08-28 | $20.20 | $20.20 | 13,200 | — | — |
| 2023-08-25 | $20.14 | $20.14 | 12,500 | — | — |
| 2023-08-24 | $19.50 | $19.50 | 10,200 | — | — |
| 2023-08-23 | $19.85 | $19.85 | 15,000 | — | — |
| 2023-08-22 | $18.80 | $18.80 | 9,100 | — | — |
| 2023-08-21 | $19.40 | $19.40 | 20,000 | — | — |
| 2023-08-18 | $19.95 | $19.95 | 18,600 | — | — |
| 2023-08-17 | $19.57 | $19.57 | 15,900 | — | — |
| 2023-08-16 | $20.07 | $20.07 | 15,700 | — | — |
| 2023-08-15 | $20.16 | $20.16 | 10,100 | — | — |
| 2023-08-14 | $21.11 | $21.11 | 11,000 | — | — |
| 2023-08-11 | $21.22 | $21.22 | 12,800 | — | — |
| 2023-08-10 | $21.21 | $21.21 | 28,700 | — | — |
| 2023-08-09 | $20.85 | $20.85 | 11,700 | — | — |
| 2023-08-08 | $21.30 | $21.30 | 12,400 | — | — |
| 2023-08-07 | $21.03 | $21.03 | 8,200 | — | — |
| 2023-08-04 | $20.73 | $20.73 | 5,800 | — | — |
| 2023-08-03 | $20.73 | $20.73 | 18,900 | — | — |
| 2023-08-02 | $20.25 | $20.25 | 5,900 | — | — |
| 2023-08-01 | $20.69 | $20.69 | 13,400 | — | — |
| 2023-07-31 | $20.74 | $20.74 | 86,100 | — | — |
| 2023-07-28 | $21.03 | $21.03 | 16,600 | — | — |
| 2023-07-27 | $20.76 | $20.76 | 28,000 | — | — |
| 2023-07-26 | $21.86 | $21.86 | 14,600 | — | — |
| 2023-07-25 | $21.25 | $21.25 | 5,600 | — | — |
| 2023-07-24 | $20.87 | $20.87 | 15,400 | — | — |
| 2023-07-21 | $21.22 | $21.22 | 26,100 | — | — |
| 2023-07-20 | $20.97 | $20.97 | 20,300 | — | — |
| 2023-07-19 | $20.50 | $20.50 | 25,500 | — | — |
| 2023-07-18 | $19.47 | $19.47 | 21,900 | — | — |
| 2023-07-17 | $18.85 | $18.85 | 17,700 | — | — |
| 2023-07-14 | $18.65 | $18.65 | 8,700 | — | — |
| 2023-07-13 | $18.75 | $18.75 | 11,400 | — | — |
| 2023-07-12 | $18.74 | $18.74 | 28,300 | — | — |
| 2023-07-11 | $18.50 | $18.50 | 51,200 | — | — |
| 2023-07-10 | $18.50 | $18.50 | 104,600 | — | — |
| 2023-07-07 | $18.60 | $18.60 | 50,300 | — | — |
| 2023-07-06 | $18.31 | $18.31 | 6,300 | — | — |
| 2023-07-05 | $18.44 | $18.44 | 14,000 | — | — |
| 2023-07-03 | $18.60 | $18.60 | 5,400 | — | — |
| 2023-06-30 | $18.60 | $18.60 | 37,000 | — | — |
| 2023-06-29 | $18.50 | $18.50 | 28,000 | — | — |
| 2023-06-28 | $18.42 | $18.42 | 5,800 | — | — |
| 2023-06-27 | $18.38 | $18.38 | 15,700 | — | — |
| 2023-06-26 | $18.65 | $18.65 | 21,200 | — | — |
| 2023-06-23 | $18.75 | $18.75 | 101,300 | — | — |
| 2023-06-22 | $18.05 | $18.05 | 6,000 | — | — |
| 2023-06-21 | $18.00 | $18.00 | 10,500 | — | — |
| 2023-06-20 | $18.31 | $18.31 | 6,500 | — | — |
| 2023-06-16 | $18.50 | $18.50 | 28,000 | — | — |
| 2023-06-15 | $18.40 | $18.40 | 8,400 | — | — |
| 2023-06-14 | $18.02 | $18.02 | 13,800 | — | — |
| 2023-06-13 | $18.41 | $18.41 | 12,100 | — | — |
| 2023-06-12 | $18.30 | $18.30 | 7,300 | — | — |
| 2023-06-09 | $18.42 | $18.42 | 7,100 | — | — |
| 2023-06-08 | $19.36 | $19.36 | 4,100 | — | — |
| 2023-06-07 | $19.68 | $19.68 | 26,700 | — | — |
| 2023-06-06 | $17.60 | $17.60 | 24,500 | — | — |
| 2023-06-05 | $17.50 | $17.50 | 17,200 | — | — |
| 2023-06-02 | $17.33 | $17.33 | 16,200 | — | — |
| 2023-06-01 | $17.00 | $17.00 | 7,500 | — | — |
| 2023-05-31 | $17.02 | $17.02 | 14,500 | — | — |
| 2023-05-30 | $17.23 | $17.23 | 3,400 | — | — |
| 2023-05-26 | $17.49 | $17.49 | 5,100 | — | — |
| 2023-05-25 | $17.21 | $17.21 | 3,400 | — | — |
| 2023-05-24 | $17.65 | $17.65 | 9,700 | — | — |
| 2023-05-23 | $18.45 | $18.45 | 25,900 | — | — |
| 2023-05-22 | $17.55 | $17.55 | 17,900 | — | — |
| 2023-05-19 | $17.42 | $17.42 | 9,900 | — | — |
| 2023-05-18 | $17.08 | $17.08 | 44,700 | — | — |
| 2023-05-17 | $16.56 | $16.56 | 54,600 | — | — |
| 2023-05-16 | $16.20 | $16.20 | 20,900 | — | — |
| 2023-05-15 | $15.80 | $15.80 | 14,100 | — | — |
| 2023-05-12 | $15.22 | $15.22 | 3,900 | — | — |
| 2023-05-11 | $15.19 | $15.19 | 7,500 | — | — |
| 2023-05-10 | $15.53 | $15.53 | 13,800 | — | — |
| 2023-05-09 | $15.72 | $15.72 | 8,400 | — | — |
| 2023-05-08 | $15.94 | $15.94 | 8,400 | — | — |
| 2023-05-05 | $16.09 | $16.09 | 23,600 | — | — |
| 2023-05-04 | $14.29 | $14.29 | 46,100 | — | — |
| 2023-05-03 | $14.69 | $14.69 | 18,900 | — | — |
| 2023-05-02 | $14.98 | $14.98 | 31,400 | — | — |
| 2023-05-01 | $16.91 | $16.91 | 38,500 | — | — |
| 2023-04-28 | $17.76 | $17.76 | 28,100 | — | — |
| 2023-04-27 | $16.99 | $16.99 | 8,100 | — | — |
| 2023-04-26 | $16.89 | $16.89 | 13,700 | — | — |
| 2023-04-25 | $16.98 | $16.98 | 13,900 | — | — |
| 2023-04-24 | $17.45 | $17.45 | 12,600 | — | — |
| 2023-04-21 | $17.51 | $17.51 | 53,700 | — | — |
| 2023-04-20 | $17.61 | $17.61 | 17,400 | — | — |
| 2023-04-19 | $17.90 | $17.90 | 21,200 | — | — |
| 2023-04-18 | $17.64 | $17.64 | 15,000 | — | — |
| 2023-04-17 | $17.80 | $17.80 | 11,800 | — | — |
| 2023-04-14 | $17.89 | $17.89 | 10,500 | — | — |
| 2023-04-13 | $18.35 | $18.35 | 9,200 | — | — |
| 2023-04-12 | $18.46 | $18.46 | 7,000 | — | — |
| 2023-04-11 | $18.52 | $18.52 | 27,900 | — | — |
| 2023-04-10 | $18.56 | $18.56 | 16,200 | — | — |
| 2023-04-06 | $18.63 | $18.63 | 11,500 | — | — |
| 2023-04-05 | $18.75 | $18.75 | 17,400 | — | — |
| 2023-04-04 | $18.97 | $18.97 | 19,900 | — | — |
| 2023-04-03 | $19.61 | $19.61 | 12,600 | — | — |
| 2023-03-31 | $19.80 | $19.80 | 24,500 | — | — |
| 2023-03-30 | $19.50 | $19.50 | 11,900 | — | — |
| 2023-03-29 | $20.15 | $20.15 | 12,600 | — | — |
| 2023-03-28 | $20.44 | $20.44 | 8,900 | — | — |
| 2023-03-27 | $20.28 | $20.28 | 19,100 | — | — |
| 2023-03-24 | $19.30 | $19.30 | 105,300 | — | — |
| 2023-03-23 | $19.17 | $19.17 | 14,100 | — | — |
| 2023-03-22 | $19.23 | $19.23 | 24,900 | — | — |
| 2023-03-21 | $20.10 | $20.10 | 30,500 | — | — |
| 2023-03-20 | $19.70 | $19.70 | 9,000 | — | — |
| 2023-03-17 | $19.26 | $19.26 | 49,400 | — | — |
| 2023-03-16 | $20.10 | $20.10 | 18,800 | — | — |
| 2023-03-15 | $19.66 | $19.66 | 17,200 | — | — |
| 2023-03-14 | $19.58 | $19.58 | 18,700 | — | — |
| 2023-03-13 | $19.52 | $19.52 | 20,700 | — | — |
| 2023-03-10 | $21.57 | $21.57 | 26,700 | — | — |
| 2023-03-09 | $22.87 | $22.87 | 28,600 | — | — |
| 2023-03-08 | $24.55 | $24.55 | 9,800 | — | — |
| 2023-03-07 | $24.78 | $24.78 | 9,300 | — | — |
| 2023-03-06 | $24.80 | $24.80 | 45,500 | — | — |
| 2023-03-03 | $25.26 | $25.26 | 8,900 | — | — |
| 2023-03-02 | $25.15 | $25.15 | 16,800 | — | — |
| 2023-03-01 | $25.27 | $25.27 | 8,500 | — | — |
| 2023-02-28 | $25.87 | $25.87 | 22,600 | — | — |
| 2023-02-27 | $25.48 | $25.48 | 13,100 | — | — |
| 2023-02-24 | $25.62 | $25.62 | 9,200 | — | — |
| 2023-02-23 | $25.77 | $25.77 | 20,000 | — | — |
| 2023-02-22 | $25.76 | $25.76 | 12,500 | — | — |
| 2023-02-21 | $25.90 | $25.90 | 8,800 | — | — |
| 2023-02-17 | $26.53 | $26.53 | 15,600 | — | — |
| 2023-02-16 | $26.49 | $26.49 | 14,500 | — | — |
| 2023-02-15 | $27.19 | $27.19 | 14,400 | — | — |
| 2023-02-14 | $27.07 | $27.07 | 8,700 | — | — |
| 2023-02-13 | $27.20 | $27.20 | 12,400 | — | — |
| 2023-02-10 | $27.14 | $27.14 | 13,100 | — | — |
| 2023-02-09 | $27.04 | $27.04 | 20,200 | — | — |
| 2023-02-08 | $26.90 | $26.90 | 13,200 | — | — |
| 2023-02-07 | $27.22 | $27.22 | 16,100 | — | — |
| 2023-02-06 | $27.00 | $27.00 | 13,900 | — | — |
| 2023-02-03 | $27.28 | $27.28 | 40,000 | — | — |
| 2023-02-02 | $27.29 | $27.29 | 24,000 | — | — |
| 2023-02-01 | $27.00 | $27.00 | 46,700 | — | — |
| 2023-01-31 | $26.25 | $26.25 | 43,600 | — | — |
| 2023-01-30 | $25.58 | $25.58 | 7,900 | — | — |
| 2023-01-27 | $26.50 | $26.50 | 13,700 | — | — |
| 2023-01-26 | $26.75 | $26.75 | 17,200 | — | — |
| 2023-01-25 | $27.20 | $27.20 | 88,600 | — | — |
| 2023-01-24 | $26.58 | $26.58 | 4,400 | — | — |
| 2023-01-23 | $26.69 | $26.69 | 16,700 | — | — |
| 2023-01-20 | $27.21 | $27.21 | 11,800 | — | — |
| 2023-01-19 | $26.34 | $26.34 | 6,800 | — | — |
| 2023-01-18 | $26.78 | $26.78 | 8,800 | — | — |
| 2023-01-17 | $27.26 | $27.26 | 5,300 | — | — |
| 2023-01-13 | $27.15 | $27.15 | 12,900 | — | — |
| 2023-01-12 | $27.25 | $27.25 | 6,200 | — | — |
| 2023-01-11 | $27.01 | $27.01 | 3,300 | — | — |
| 2023-01-10 | $26.70 | $26.70 | 12,300 | — | — |
| 2023-01-09 | $26.67 | $26.67 | 12,800 | — | — |
| 2023-01-06 | $27.36 | $27.36 | 20,900 | — | — |
| 2023-01-05 | $26.64 | $26.64 | 7,800 | — | — |
| 2023-01-04 | $27.31 | $27.31 | 24,300 | — | — |
| 2023-01-03 | $27.22 | $27.22 | 9,000 | — | — |