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
- 2017-05-24 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 | $18.93 | $18.93 | 358,700 | — | — |
| 2023-12-28 | $19.36 | $19.36 | 305,800 | — | — |
| 2023-12-27 | $19.21 | $19.21 | 391,800 | — | — |
| 2023-12-26 | $19.13 | $19.13 | 619,700 | — | — |
| 2023-12-22 | $18.73 | $18.73 | 363,000 | — | — |
| 2023-12-21 | $18.36 | $18.36 | 478,200 | — | — |
| 2023-12-20 | $17.84 | $17.84 | 686,500 | — | — |
| 2023-12-19 | $18.52 | $18.52 | 717,700 | — | — |
| 2023-12-18 | $18.38 | $18.38 | 1,121,500 | — | — |
| 2023-12-15 | $18.54 | $18.54 | 2,516,000 | — | — |
| 2023-12-14 | $18.84 | $18.84 | 1,325,800 | — | — |
| 2023-12-13 | $18.20 | $18.20 | 756,600 | — | — |
| 2023-12-12 | $17.89 | $17.89 | 676,100 | — | — |
| 2023-12-11 | $17.59 | $17.59 | 456,700 | — | — |
| 2023-12-08 | $17.51 | $17.51 | 512,600 | — | — |
| 2023-12-07 | $17.53 | $17.53 | 744,400 | — | — |
| 2023-12-06 | $17.00 | $17.00 | 542,800 | — | — |
| 2023-12-05 | $16.99 | $16.99 | 596,000 | — | — |
| 2023-12-04 | $17.10 | $17.10 | 504,200 | — | — |
| 2023-12-01 | $16.48 | $16.48 | 565,400 | — | — |
| 2023-11-30 | $16.66 | $16.66 | 475,300 | — | — |
| 2023-11-29 | $16.80 | $16.80 | 370,300 | — | — |
| 2023-11-28 | $16.62 | $16.62 | 288,700 | — | — |
| 2023-11-27 | $16.58 | $16.58 | 480,800 | — | — |
| 2023-11-24 | $16.44 | $16.44 | 162,300 | — | — |
| 2023-11-22 | $16.37 | $16.37 | 298,200 | — | — |
| 2023-11-21 | $16.30 | $16.30 | 390,400 | — | — |
| 2023-11-20 | $16.64 | $16.64 | 529,100 | — | — |
| 2023-11-17 | $16.60 | $16.60 | 585,300 | — | — |
| 2023-11-16 | $16.41 | $16.41 | 551,700 | — | — |
| 2023-11-15 | $16.46 | $16.46 | 517,000 | — | — |
| 2023-11-14 | $16.12 | $16.12 | 2,057,300 | — | — |
| 2023-11-13 | $15.43 | $15.43 | 455,500 | — | — |
| 2023-11-10 | $15.49 | $15.49 | 538,100 | — | — |
| 2023-11-09 | $15.02 | $15.02 | 376,700 | — | — |
| 2023-11-08 | $15.49 | $15.49 | 371,400 | — | — |
| 2023-11-07 | $15.56 | $15.56 | 924,500 | — | — |
| 2023-11-06 | $15.48 | $15.48 | 932,100 | — | — |
| 2023-11-03 | $14.64 | $14.64 | 862,400 | — | — |
| 2023-11-02 | $13.62 | $13.62 | 842,200 | — | — |
| 2023-11-01 | $13.63 | $13.63 | 837,900 | — | — |
| 2023-10-31 | $13.70 | $13.70 | 749,700 | — | — |
| 2023-10-30 | $13.45 | $13.45 | 868,200 | — | — |
| 2023-10-27 | $13.68 | $13.68 | 756,100 | — | — |
| 2023-10-26 | $13.90 | $13.90 | 1,111,400 | — | — |
| 2023-10-25 | $13.27 | $13.27 | 1,214,100 | — | — |
| 2023-10-24 | $13.44 | $13.44 | 998,600 | — | — |
| 2023-10-23 | $13.37 | $13.37 | 705,200 | — | — |
| 2023-10-20 | $13.49 | $13.49 | 1,147,800 | — | — |
| 2023-10-19 | $14.27 | $14.27 | 1,027,700 | — | — |
| 2023-10-18 | $14.35 | $14.35 | 949,200 | — | — |
| 2023-10-17 | $14.82 | $14.82 | 1,775,900 | — | — |
| 2023-10-16 | $14.51 | $14.51 | 3,546,800 | — | — |
| 2023-10-13 | $13.10 | $13.10 | 8,018,600 | — | — |
| 2023-10-12 | $23.58 | $23.58 | 1,034,100 | — | — |
| 2023-10-11 | $24.23 | $24.23 | 665,000 | — | — |
| 2023-10-10 | $24.34 | $24.34 | 392,000 | — | — |
| 2023-10-09 | $24.06 | $24.06 | 229,100 | — | — |
| 2023-10-06 | $24.33 | $24.33 | 430,900 | — | — |
| 2023-10-05 | $23.97 | $23.97 | 308,700 | — | — |
| 2023-10-04 | $23.88 | $23.88 | 467,400 | — | — |
| 2023-10-03 | $23.71 | $23.71 | 339,000 | — | — |
| 2023-10-02 | $24.54 | $24.54 | 366,000 | — | — |
| 2023-09-29 | $24.35 | $24.35 | 569,700 | — | — |
| 2023-09-28 | $24.41 | $24.41 | 680,400 | — | — |
| 2023-09-27 | $23.78 | $23.78 | 415,600 | — | — |
| 2023-09-26 | $23.68 | $23.68 | 611,200 | — | — |
| 2023-09-25 | $23.78 | $23.78 | 418,400 | — | — |
| 2023-09-22 | $23.81 | $23.81 | 573,700 | — | — |
| 2023-09-21 | $22.68 | $22.68 | 431,000 | — | — |
| 2023-09-20 | $23.09 | $23.09 | 186,800 | — | — |
| 2023-09-19 | $23.26 | $23.26 | 435,400 | — | — |
| 2023-09-18 | $23.49 | $23.49 | 379,600 | — | — |
| 2023-09-15 | $23.50 | $23.50 | 1,525,100 | — | — |
| 2023-09-14 | $24.28 | $24.28 | 409,000 | — | — |
| 2023-09-13 | $23.77 | $23.77 | 454,800 | — | — |
| 2023-09-12 | $23.74 | $23.74 | 355,000 | — | — |
| 2023-09-11 | $24.14 | $24.14 | 600,500 | — | — |
| 2023-09-08 | $24.34 | $24.34 | 254,600 | — | — |
| 2023-09-07 | $24.30 | $24.30 | 385,500 | — | — |
| 2023-09-06 | $25.36 | $25.36 | 285,400 | — | — |
| 2023-09-05 | $25.43 | $25.43 | 366,500 | — | — |
| 2023-09-01 | $26.02 | $26.02 | 482,300 | — | — |
| 2023-08-31 | $25.83 | $25.83 | 784,200 | — | — |
| 2023-08-30 | $25.66 | $25.66 | 983,700 | — | — |
| 2023-08-29 | $25.40 | $25.40 | 608,100 | — | — |
| 2023-08-28 | $24.37 | $24.37 | 230,300 | — | — |
| 2023-08-25 | $23.92 | $23.92 | 417,100 | — | — |
| 2023-08-24 | $24.07 | $24.07 | 560,300 | — | — |
| 2023-08-23 | $25.02 | $25.02 | 671,100 | — | — |
| 2023-08-22 | $24.32 | $24.32 | 469,200 | — | — |
| 2023-08-21 | $23.73 | $23.73 | 356,900 | — | — |
| 2023-08-18 | $23.24 | $23.24 | 606,700 | — | — |
| 2023-08-17 | $23.35 | $23.35 | 376,100 | — | — |
| 2023-08-16 | $23.88 | $23.88 | 299,900 | — | — |
| 2023-08-15 | $24.54 | $24.54 | 288,100 | — | — |
| 2023-08-14 | $24.65 | $24.65 | 491,000 | — | — |
| 2023-08-11 | $24.20 | $24.20 | 532,600 | — | — |
| 2023-08-10 | $24.95 | $24.95 | 347,700 | — | — |
| 2023-08-09 | $25.15 | $25.15 | 497,400 | — | — |
| 2023-08-08 | $26.01 | $26.01 | 469,400 | — | — |
| 2023-08-07 | $26.39 | $26.39 | 629,600 | — | — |
| 2023-08-04 | $26.85 | $26.85 | 428,900 | — | — |
| 2023-08-03 | $26.85 | $26.85 | 557,400 | — | — |
| 2023-08-02 | $26.53 | $26.53 | 489,700 | — | — |
| 2023-08-01 | $26.90 | $26.90 | 381,600 | — | — |
| 2023-07-31 | $26.60 | $26.60 | 416,700 | — | — |
| 2023-07-28 | $26.53 | $26.53 | 702,500 | — | — |
| 2023-07-27 | $26.74 | $26.74 | 1,012,900 | — | — |
| 2023-07-26 | $25.68 | $25.68 | 1,166,200 | — | — |
| 2023-07-25 | $26.04 | $26.04 | 771,000 | — | — |
| 2023-07-24 | $25.34 | $25.34 | 456,800 | — | — |
| 2023-07-21 | $25.57 | $25.57 | 655,000 | — | — |
| 2023-07-20 | $25.43 | $25.43 | 1,396,500 | — | — |
| 2023-07-19 | $26.00 | $26.00 | 746,700 | — | — |
| 2023-07-18 | $27.00 | $27.00 | 475,700 | — | — |
| 2023-07-17 | $27.13 | $27.13 | 993,800 | — | — |
| 2023-07-14 | $27.27 | $27.27 | 622,800 | — | — |
| 2023-07-13 | $27.68 | $27.68 | 781,400 | — | — |
| 2023-07-12 | $27.09 | $27.09 | 688,200 | — | — |
| 2023-07-11 | $26.82 | $26.82 | 1,406,800 | — | — |
| 2023-07-10 | $27.35 | $27.35 | 763,600 | — | — |
| 2023-07-07 | $27.57 | $27.57 | 1,255,800 | — | — |
| 2023-07-06 | $26.88 | $26.88 | 832,400 | — | — |
| 2023-07-05 | $27.06 | $27.06 | 1,229,600 | — | — |
| 2023-07-03 | $28.09 | $28.09 | 531,200 | — | — |
| 2023-06-30 | $29.01 | $29.01 | 3,329,600 | — | — |
| 2023-06-29 | $26.63 | $26.63 | 1,149,900 | — | — |
| 2023-06-28 | $26.31 | $26.31 | 858,100 | — | — |
| 2023-06-27 | $26.63 | $26.63 | 958,800 | — | — |
| 2023-06-26 | $25.91 | $25.91 | 706,000 | — | — |
| 2023-06-23 | $25.80 | $25.80 | 1,963,700 | — | — |
| 2023-06-22 | $26.11 | $26.11 | 566,800 | — | — |
| 2023-06-21 | $26.56 | $26.56 | 647,500 | — | — |
| 2023-06-20 | $26.91 | $26.91 | 839,900 | — | — |
| 2023-06-16 | $27.02 | $27.02 | 1,617,000 | — | — |
| 2023-06-15 | $27.03 | $27.03 | 1,176,100 | — | — |
| 2023-06-14 | $26.79 | $26.79 | 2,799,300 | — | — |
| 2023-06-13 | $25.66 | $25.66 | 2,322,100 | — | — |
| 2023-06-12 | $23.74 | $23.74 | 571,200 | — | — |
| 2023-06-09 | $24.00 | $24.00 | 838,100 | — | — |
| 2023-06-08 | $23.60 | $23.60 | 1,138,900 | — | — |
| 2023-06-07 | $24.04 | $24.04 | 786,500 | — | — |
| 2023-06-06 | $23.37 | $23.37 | 882,000 | — | — |
| 2023-06-05 | $22.48 | $22.48 | 484,300 | — | — |
| 2023-06-02 | $22.94 | $22.94 | 1,151,200 | — | — |
| 2023-06-01 | $22.26 | $22.26 | 833,400 | — | — |
| 2023-05-31 | $22.58 | $22.58 | 1,447,600 | — | — |
| 2023-05-30 | $23.00 | $23.00 | 921,800 | — | — |
| 2023-05-26 | $23.11 | $23.11 | 1,638,800 | — | — |
| 2023-05-25 | $21.98 | $21.98 | 1,207,900 | — | — |
| 2023-05-24 | $20.39 | $20.39 | 685,400 | — | — |
| 2023-05-23 | $20.48 | $20.48 | 658,600 | — | — |
| 2023-05-22 | $20.73 | $20.73 | 980,400 | — | — |
| 2023-05-19 | $19.93 | $19.93 | 987,300 | — | — |
| 2023-05-18 | $19.35 | $19.35 | 720,400 | — | — |
| 2023-05-17 | $17.91 | $17.91 | 607,900 | — | — |
| 2023-05-16 | $17.18 | $17.18 | 340,600 | — | — |
| 2023-05-15 | $17.00 | $17.00 | 323,200 | — | — |
| 2023-05-12 | $16.28 | $16.28 | 230,700 | — | — |
| 2023-05-11 | $16.11 | $16.11 | 260,200 | — | — |
| 2023-05-10 | $16.16 | $16.16 | 310,300 | — | — |
| 2023-05-09 | $16.12 | $16.12 | 192,100 | — | — |
| 2023-05-08 | $16.36 | $16.36 | 327,000 | — | — |
| 2023-05-05 | $16.50 | $16.50 | 327,600 | — | — |
| 2023-05-04 | $15.96 | $15.96 | 520,000 | — | — |
| 2023-05-03 | $16.45 | $16.45 | 691,000 | — | — |
| 2023-05-02 | $16.09 | $16.09 | 745,000 | — | — |
| 2023-05-01 | $15.59 | $15.59 | 314,200 | — | — |
| 2023-04-28 | $15.42 | $15.42 | 426,300 | — | — |
| 2023-04-27 | $15.01 | $15.01 | 468,600 | — | — |
| 2023-04-26 | $14.72 | $14.72 | 506,800 | — | — |
| 2023-04-25 | $14.52 | $14.52 | 616,100 | — | — |
| 2023-04-24 | $15.47 | $15.47 | 1,026,700 | — | — |
| 2023-04-21 | $15.77 | $15.77 | 303,600 | — | — |
| 2023-04-20 | $16.12 | $16.12 | 1,786,800 | — | — |
| 2023-04-19 | $16.35 | $16.35 | 1,666,300 | — | — |
| 2023-04-18 | $16.15 | $16.15 | 336,800 | — | — |
| 2023-04-17 | $16.26 | $16.26 | 408,900 | — | — |
| 2023-04-14 | $16.38 | $16.38 | 293,300 | — | — |
| 2023-04-13 | $16.31 | $16.31 | 430,400 | — | — |
| 2023-04-12 | $15.66 | $15.66 | 487,200 | — | — |
| 2023-04-11 | $16.44 | $16.44 | 457,700 | — | — |
| 2023-04-10 | $16.98 | $16.98 | 924,700 | — | — |
| 2023-04-06 | $16.49 | $16.49 | 581,100 | — | — |
| 2023-04-05 | $17.39 | $17.39 | 1,426,900 | — | — |
| 2023-04-04 | $16.53 | $16.53 | 977,400 | — | — |
| 2023-04-03 | $16.79 | $16.79 | 517,500 | — | — |
| 2023-03-31 | $17.24 | $17.24 | 781,800 | — | — |
| 2023-03-30 | $16.63 | $16.63 | 369,800 | — | — |
| 2023-03-29 | $16.35 | $16.35 | 444,500 | — | — |
| 2023-03-28 | $15.45 | $15.45 | 364,100 | — | — |
| 2023-03-27 | $15.94 | $15.94 | 295,200 | — | — |
| 2023-03-24 | $15.94 | $15.94 | 253,600 | — | — |
| 2023-03-23 | $16.04 | $16.04 | 372,200 | — | — |
| 2023-03-22 | $15.66 | $15.66 | 694,200 | — | — |
| 2023-03-21 | $15.83 | $15.83 | 524,700 | — | — |
| 2023-03-20 | $15.85 | $15.85 | 610,100 | — | — |
| 2023-03-17 | $15.60 | $15.60 | 1,523,200 | — | — |
| 2023-03-16 | $15.92 | $15.92 | 523,600 | — | — |
| 2023-03-15 | $15.89 | $15.89 | 387,900 | — | — |
| 2023-03-14 | $16.00 | $16.00 | 415,000 | — | — |
| 2023-03-13 | $15.53 | $15.53 | 478,000 | — | — |
| 2023-03-10 | $15.62 | $15.62 | 593,200 | — | — |
| 2023-03-09 | $16.29 | $16.29 | 304,000 | — | — |
| 2023-03-08 | $16.30 | $16.30 | 345,400 | — | — |
| 2023-03-07 | $15.99 | $15.99 | 381,800 | — | — |
| 2023-03-06 | $16.47 | $16.47 | 281,200 | — | — |
| 2023-03-03 | $17.05 | $17.05 | 193,400 | — | — |
| 2023-03-02 | $16.77 | $16.77 | 199,900 | — | — |
| 2023-03-01 | $16.85 | $16.85 | 235,000 | — | — |
| 2023-02-28 | $16.70 | $16.70 | 366,000 | — | — |
| 2023-02-27 | $16.66 | $16.66 | 195,800 | — | — |
| 2023-02-24 | $16.91 | $16.91 | 174,900 | — | — |
| 2023-02-23 | $17.15 | $17.15 | 274,300 | — | — |
| 2023-02-22 | $16.58 | $16.58 | 322,300 | — | — |
| 2023-02-21 | $16.66 | $16.66 | 349,900 | — | — |
| 2023-02-17 | $17.42 | $17.42 | 238,000 | — | — |
| 2023-02-16 | $17.76 | $17.76 | 266,600 | — | — |
| 2023-02-15 | $18.37 | $18.37 | 269,300 | — | — |
| 2023-02-14 | $18.13 | $18.13 | 306,800 | — | — |
| 2023-02-13 | $17.73 | $17.73 | 187,200 | — | — |
| 2023-02-10 | $17.53 | $17.53 | 207,500 | — | — |
| 2023-02-09 | $17.82 | $17.82 | 231,400 | — | — |
| 2023-02-08 | $17.99 | $17.99 | 251,000 | — | — |
| 2023-02-07 | $18.30 | $18.30 | 449,700 | — | — |
| 2023-02-06 | $17.79 | $17.79 | 513,100 | — | — |
| 2023-02-03 | $18.55 | $18.55 | 376,500 | — | — |
| 2023-02-02 | $18.77 | $18.77 | 1,151,200 | — | — |
| 2023-02-01 | $18.02 | $18.02 | 470,900 | — | — |
| 2023-01-31 | $17.19 | $17.19 | 570,400 | — | — |
| 2023-01-30 | $16.69 | $16.69 | 321,200 | — | — |
| 2023-01-27 | $17.17 | $17.17 | 203,900 | — | — |
| 2023-01-26 | $17.47 | $17.47 | 472,400 | — | — |
| 2023-01-25 | $16.99 | $16.99 | 344,500 | — | — |
| 2023-01-24 | $16.83 | $16.83 | 844,600 | — | — |
| 2023-01-23 | $17.24 | $17.24 | 989,300 | — | — |
| 2023-01-20 | $16.65 | $16.65 | 554,100 | — | — |
| 2023-01-19 | $16.54 | $16.54 | 5,224,200 | — | — |
| 2023-01-18 | $16.65 | $16.65 | 324,300 | — | — |
| 2023-01-17 | $16.70 | $16.70 | 377,200 | — | — |
| 2023-01-13 | $16.68 | $16.68 | 333,000 | — | — |
| 2023-01-12 | $16.76 | $16.76 | 409,600 | — | — |
| 2023-01-11 | $16.56 | $16.56 | 495,900 | — | — |
| 2023-01-10 | $16.56 | $16.56 | 446,000 | — | — |
| 2023-01-09 | $15.98 | $15.98 | 731,700 | — | — |
| 2023-01-06 | $15.62 | $15.62 | 1,026,300 | — | — |
| 2023-01-05 | $14.48 | $14.48 | 1,079,100 | — | — |
| 2023-01-04 | $15.75 | $15.75 | 1,791,600 | — | — |
| 2023-01-03 | $15.12 | $15.12 | 1,155,700 | — | — |