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
- 2015-10-08 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 | $19.19 | $20.49 | 16,600 | — | — |
| 2023-12-28 | $19.96 | $21.31 | 15,400 | — | — |
| 2023-12-27 | $19.74 | $21.08 | 18,000 | — | — |
| 2023-12-26 | $19.04 | $20.33 | 22,900 | — | — |
| 2023-12-22 | $18.95 | $20.23 | 10,400 | — | — |
| 2023-12-21 | $19.03 | $20.32 | 15,000 | — | — |
| 2023-12-20 | $18.98 | $20.26 | 27,600 | — | — |
| 2023-12-19 | $19.54 | $20.86 | 19,500 | — | — |
| 2023-12-18 | $19.09 | $20.38 | 35,500 | — | — |
| 2023-12-15 | $19.79 | $21.13 | 74,200 | — | — |
| 2023-12-14 | $18.60 | $19.86 | 20,400 | — | — |
| 2023-12-13 | $18.22 | $19.45 | 53,500 | — | — |
| 2023-12-12 | $17.08 | $18.24 | 19,400 | — | — |
| 2023-12-11 | $17.50 | $18.68 | 33,400 | — | — |
| 2023-12-08 | $17.74 | $18.94 | 11,600 | — | — |
| 2023-12-07 | $17.30 | $18.47 | 13,000 | — | — |
| 2023-12-06 | $16.96 | $18.11 | 32,700 | — | — |
| 2023-12-05 | $17.54 | $18.73 | 11,200 | — | — |
| 2023-12-04 | $17.93 | $19.14 | 26,400 | — | — |
| 2023-12-01 | $18.01 | $19.23 | 20,100 | — | — |
| 2023-11-30 | $17.79 | $18.99 | 21,100 | — | — |
| 2023-11-29 | $17.51 | $18.69 | 27,100 | — | — |
| 2023-11-28 | $16.16 | $17.25 | 21,700 | — | — |
| 2023-11-27 | $17.97 | $19.19 | 31,800 | — | — |
| 2023-11-24 | $17.70 | $18.90 | 9,400 | — | — |
| 2023-11-22 | $16.86 | $18.00 | 23,100 | — | — |
| 2023-11-21 | $15.94 | $17.02 | 38,900 | — | — |
| 2023-11-20 | $15.62 | $16.68 | 19,100 | — | — |
| 2023-11-17 | $15.85 | $16.92 | 27,400 | — | — |
| 2023-11-16 | $14.94 | $15.95 | 22,100 | — | — |
| 2023-11-15 | $15.16 | $16.19 | 24,900 | — | — |
| 2023-11-14 | $15.29 | $16.32 | 73,100 | — | — |
| 2023-11-13 | $14.14 | $15.10 | 54,200 | — | — |
| 2023-11-10 | $13.68 | $14.61 | 46,800 | — | — |
| 2023-11-09 | $12.72 | $13.58 | 42,800 | — | — |
| 2023-11-08 | $13.46 | $14.37 | 60,700 | — | — |
| 2023-11-07 | $14.26 | $15.22 | 96,800 | — | — |
| 2023-11-06 | $15.90 | $16.98 | 18,700 | — | — |
| 2023-11-03 | $16.71 | $17.84 | 17,800 | — | — |
| 2023-11-02 | $16.70 | $17.83 | 20,500 | — | — |
| 2023-11-01 | $16.40 | $17.51 | 16,400 | — | — |
| 2023-10-31 | $16.55 | $17.67 | 17,400 | — | — |
| 2023-10-30 | $16.82 | $17.96 | 6,400 | — | — |
| 2023-10-27 | $16.76 | $17.89 | 26,500 | — | — |
| 2023-10-26 | $16.87 | $18.01 | 17,700 | — | — |
| 2023-10-25 | $17.33 | $18.50 | 28,800 | — | — |
| 2023-10-24 | $17.52 | $18.71 | 96,300 | — | — |
| 2023-10-23 | $16.13 | $17.22 | 94,600 | — | — |
| 2023-10-20 | $15.32 | $16.36 | 19,300 | — | — |
| 2023-10-19 | $15.59 | $16.64 | 29,400 | — | — |
| 2023-10-18 | $15.57 | $16.62 | 19,800 | — | — |
| 2023-10-17 | $16.23 | $17.33 | 20,100 | — | — |
| 2023-10-16 | $15.67 | $16.73 | 24,800 | — | — |
| 2023-10-13 | $15.41 | $16.45 | 32,500 | — | — |
| 2023-10-12 | $15.71 | $16.77 | 33,100 | — | — |
| 2023-10-11 | $16.29 | $17.39 | 25,300 | — | — |
| 2023-10-10 | $16.68 | $17.81 | 27,000 | — | — |
| 2023-10-09 | $16.71 | $17.84 | 11,200 | — | — |
| 2023-10-06 | $17.20 | $18.36 | 14,000 | — | — |
| 2023-10-05 | $17.73 | $18.93 | 16,200 | — | — |
| 2023-10-04 | $17.87 | $19.08 | 12,100 | — | — |
| 2023-10-03 | $18.06 | $19.28 | 47,700 | — | — |
| 2023-10-02 | $18.43 | $19.68 | 30,800 | — | — |
| 2023-09-29 | $18.52 | $19.77 | 20,200 | — | — |
| 2023-09-28 | $18.15 | $19.38 | 31,100 | — | — |
| 2023-09-27 | $17.99 | $19.21 | 21,500 | — | — |
| 2023-09-26 | $17.71 | $18.91 | 20,200 | — | — |
| 2023-09-25 | $17.90 | $19.11 | 13,400 | — | — |
| 2023-09-22 | $18.20 | $19.43 | 39,600 | — | — |
| 2023-09-21 | $18.19 | $19.42 | 27,200 | — | — |
| 2023-09-20 | $18.02 | $19.24 | 28,300 | — | — |
| 2023-09-19 | $18.44 | $19.69 | 37,200 | — | — |
| 2023-09-18 | $18.23 | $19.46 | 19,500 | — | — |
| 2023-09-15 | $18.98 | $20.26 | 47,200 | — | — |
| 2023-09-14 | $19.04 | $20.33 | 25,000 | — | — |
| 2023-09-13 | $18.73 | $20.00 | 31,200 | — | — |
| 2023-09-12 | $20.20 | $21.57 | 11,800 | — | — |
| 2023-09-11 | $20.16 | $21.52 | 28,600 | — | — |
| 2023-09-08 | $21.17 | $22.60 | 20,500 | — | — |
| 2023-09-07 | $20.56 | $21.95 | 19,500 | — | — |
| 2023-09-06 | $20.53 | $21.92 | 16,000 | — | — |
| 2023-09-05 | $20.66 | $22.06 | 20,800 | — | — |
| 2023-09-01 | $20.97 | $22.39 | 17,900 | — | — |
| 2023-08-31 | $20.67 | $22.07 | 19,700 | — | — |
| 2023-08-30 | $20.87 | $22.28 | 17,700 | — | — |
| 2023-08-29 | $20.58 | $21.98 | 13,300 | — | — |
| 2023-08-28 | $20.10 | $21.46 | 23,300 | — | — |
| 2023-08-25 | $20.11 | $21.47 | 46,000 | — | — |
| 2023-08-24 | $19.84 | $21.18 | 35,200 | — | — |
| 2023-08-23 | $21.18 | $22.61 | 40,800 | — | — |
| 2023-08-22 | $21.32 | $22.76 | 52,600 | — | — |
| 2023-08-21 | $21.44 | $22.89 | 35,400 | — | — |
| 2023-08-18 | $21.87 | $23.35 | 55,500 | — | — |
| 2023-08-17 | $21.61 | $23.07 | 53,000 | — | — |
| 2023-08-16 | $22.69 | $24.23 | 35,000 | — | — |
| 2023-08-15 | $22.56 | $24.09 | 36,900 | — | — |
| 2023-08-14 | $22.85 | $24.40 | 64,800 | — | — |
| 2023-08-11 | $23.17 | $24.74 | 43,800 | — | — |
| 2023-08-10 | $22.51 | $24.03 | 73,100 | — | — |
| 2023-08-09 | $23.25 | $24.82 | 266,200 | — | — |
| 2023-08-08 | $28.21 | $30.12 | 253,500 | — | — |
| 2023-08-07 | $24.18 | $25.82 | 157,600 | — | — |
| 2023-08-04 | $25.07 | $26.77 | 159,200 | — | — |
| 2023-08-03 | $24.57 | $26.23 | 102,500 | — | — |
| 2023-08-02 | $24.39 | $26.04 | 90,600 | — | — |
| 2023-08-01 | $24.45 | $26.10 | 38,400 | — | — |
| 2023-07-31 | $24.41 | $26.06 | 49,500 | — | — |
| 2023-07-28 | $23.57 | $25.16 | 46,200 | — | — |
| 2023-07-27 | $23.44 | $25.03 | 64,600 | — | — |
| 2023-07-26 | $22.81 | $24.35 | 64,400 | — | — |
| 2023-07-25 | $23.13 | $24.69 | 75,900 | — | — |
| 2023-07-24 | $22.48 | $24.00 | 46,700 | — | — |
| 2023-07-21 | $21.58 | $23.04 | 50,400 | — | — |
| 2023-07-20 | $21.00 | $22.42 | 58,900 | — | — |
| 2023-07-19 | $20.55 | $21.94 | 54,000 | — | — |
| 2023-07-18 | $21.56 | $23.02 | 42,900 | — | — |
| 2023-07-17 | $21.06 | $22.48 | 47,400 | — | — |
| 2023-07-14 | $21.02 | $22.44 | 42,800 | — | — |
| 2023-07-13 | $21.21 | $22.65 | 60,700 | — | — |
| 2023-07-12 | $20.77 | $22.18 | 68,800 | — | — |
| 2023-07-11 | $20.81 | $22.22 | 106,300 | — | — |
| 2023-07-10 | $21.94 | $23.42 | 78,600 | — | — |
| 2023-07-07 | $22.19 | $23.69 | 72,500 | — | — |
| 2023-07-06 | $22.99 | $24.55 | 93,500 | — | — |
| 2023-07-05 | $22.94 | $24.49 | 94,900 | — | — |
| 2023-07-03 | $23.24 | $24.81 | 45,100 | — | — |
| 2023-06-30 | $23.25 | $24.82 | 158,200 | — | — |
| 2023-06-29 | $22.85 | $24.40 | 72,700 | — | — |
| 2023-06-28 | $22.42 | $23.94 | 72,200 | — | — |
| 2023-06-27 | $22.53 | $24.05 | 68,300 | — | — |
| 2023-06-26 | $22.96 | $24.51 | 85,200 | — | — |
| 2023-06-23 | $23.93 | $25.55 | 669,700 | — | — |
| 2023-06-22 | $25.03 | $26.72 | 39,200 | — | — |
| 2023-06-21 | $25.37 | $27.09 | 47,400 | — | — |
| 2023-06-20 | $25.49 | $27.21 | 90,800 | — | — |
| 2023-06-16 | $25.33 | $27.04 | 51,100 | — | — |
| 2023-06-15 | $25.20 | $26.91 | 63,300 | — | — |
| 2023-06-14 | $25.96 | $27.72 | 71,600 | — | — |
| 2023-06-13 | $26.56 | $28.36 | 109,100 | — | — |
| 2023-06-12 | $25.33 | $27.04 | 113,600 | — | — |
| 2023-06-09 | $23.03 | $24.59 | 61,800 | — | — |
| 2023-06-08 | $23.38 | $24.96 | 61,900 | — | — |
| 2023-06-07 | $24.38 | $26.03 | 63,600 | — | — |
| 2023-06-06 | $24.42 | $26.07 | 95,500 | — | — |
| 2023-06-05 | $24.32 | $25.97 | 96,800 | — | — |
| 2023-06-02 | $27.31 | $29.16 | 47,400 | — | — |
| 2023-06-01 | $26.31 | $28.09 | 46,700 | — | — |
| 2023-05-31 | $26.61 | $28.41 | 139,600 | — | — |
| 2023-05-30 | $25.98 | $27.74 | 38,700 | — | — |
| 2023-05-26 | $26.48 | $28.27 | 33,500 | — | — |
| 2023-05-25 | $26.49 | $28.28 | 34,300 | — | — |
| 2023-05-24 | $26.96 | $28.78 | 49,800 | — | — |
| 2023-05-23 | $27.57 | $29.44 | 67,800 | — | — |
| 2023-05-22 | $27.07 | $28.90 | 65,000 | — | — |
| 2023-05-19 | $26.89 | $28.71 | 35,300 | — | — |
| 2023-05-18 | $26.97 | $28.79 | 40,900 | — | — |
| 2023-05-17 | $26.86 | $28.68 | 38,000 | — | — |
| 2023-05-16 | $26.46 | $28.25 | 26,800 | — | — |
| 2023-05-15 | $27.04 | $28.87 | 62,600 | — | — |
| 2023-05-12 | $26.69 | $28.50 | 70,800 | — | — |
| 2023-05-11 | $27.26 | $29.10 | 117,600 | — | — |
| 2023-05-10 | $27.01 | $28.84 | 187,500 | — | — |
| 2023-05-09 | $30.20 | $32.24 | 442,400 | — | — |
| 2023-05-08 | $41.00 | $43.77 | 35,700 | — | — |
| 2023-05-05 | $39.86 | $42.56 | 50,000 | — | — |
| 2023-05-04 | $37.16 | $39.67 | 75,400 | — | — |
| 2023-05-03 | $39.62 | $42.30 | 39,900 | — | — |
| 2023-05-02 | $38.40 | $41.00 | 57,500 | — | — |
| 2023-05-01 | $41.99 | $44.83 | 61,700 | — | — |
| 2023-04-28 | $41.87 | $44.70 | 47,900 | — | — |
| 2023-04-27 | $40.99 | $43.76 | 31,000 | — | — |
| 2023-04-26 | $40.87 | $43.64 | 34,000 | — | — |
| 2023-04-25 | $39.94 | $42.64 | 53,500 | — | — |
| 2023-04-24 | $42.39 | $45.26 | 39,800 | — | — |
| 2023-04-21 | $41.96 | $44.80 | 30,000 | — | — |
| 2023-04-20 | $42.39 | $45.26 | 45,100 | — | — |
| 2023-04-19 | $41.69 | $44.51 | 57,000 | — | — |
| 2023-04-18 | $41.25 | $44.04 | 89,300 | — | — |
| 2023-04-17 | $43.92 | $46.89 | 89,800 | — | — |
| 2023-04-14 | $42.49 | $45.36 | 38,000 | — | — |
| 2023-04-13 | $42.91 | $45.81 | 57,900 | — | — |
| 2023-04-12 | $41.64 | $44.46 | 34,100 | — | — |
| 2023-04-11 | $43.50 | $46.44 | 53,700 | — | — |
| 2023-04-10 | $43.37 | $46.30 | 49,500 | — | — |
| 2023-04-06 | $43.34 | $46.27 | 60,300 | — | — |
| 2023-04-05 | $41.59 | $44.40 | 62,800 | — | — |
| 2023-04-04 | $40.77 | $43.53 | 147,300 | — | — |
| 2023-04-03 | $42.45 | $45.32 | 101,300 | — | — |
| 2023-03-31 | $45.01 | $48.06 | 182,400 | — | — |
| 2023-03-30 | $44.54 | $47.55 | 47,500 | — | — |
| 2023-03-29 | $45.00 | $48.04 | 75,600 | — | — |
| 2023-03-28 | $43.49 | $46.43 | 58,600 | — | — |
| 2023-03-27 | $43.68 | $46.64 | 106,900 | — | — |
| 2023-03-24 | $43.31 | $46.24 | 67,600 | — | — |
| 2023-03-23 | $43.08 | $45.99 | 205,200 | — | — |
| 2023-03-22 | $40.71 | $43.46 | 49,200 | — | — |
| 2023-03-21 | $41.00 | $43.77 | 50,500 | — | — |
| 2023-03-20 | $40.20 | $42.92 | 55,300 | — | — |
| 2023-03-17 | $40.61 | $43.36 | 51,800 | — | — |
| 2023-03-16 | $41.00 | $43.77 | 83,400 | — | — |
| 2023-03-15 | $40.19 | $42.91 | 41,800 | — | — |
| 2023-03-14 | $39.40 | $42.07 | 54,600 | — | — |
| 2023-03-13 | $36.75 | $39.24 | 78,100 | — | — |
| 2023-03-10 | $40.56 | $43.30 | 89,800 | — | — |
| 2023-03-09 | $40.72 | $43.48 | 97,200 | — | — |
| 2023-03-08 | $40.30 | $43.03 | 249,100 | — | — |
| 2023-03-07 | $33.73 | $36.01 | 50,000 | — | — |
| 2023-03-06 | $32.05 | $34.22 | 20,900 | — | — |
| 2023-03-03 | $33.33 | $35.59 | 42,400 | — | — |
| 2023-03-02 | $33.86 | $36.15 | 31,400 | — | — |
| 2023-03-01 | $33.45 | $35.71 | 25,400 | — | — |
| 2023-02-28 | $32.27 | $34.45 | 31,900 | — | — |
| 2023-02-27 | $33.07 | $35.31 | 45,500 | — | — |
| 2023-02-24 | $35.54 | $37.94 | 14,700 | — | — |
| 2023-02-23 | $35.33 | $37.72 | 15,600 | — | — |
| 2023-02-22 | $35.90 | $38.33 | 56,000 | — | — |
| 2023-02-21 | $34.51 | $36.84 | 26,200 | — | — |
| 2023-02-17 | $36.75 | $39.24 | 33,800 | — | — |
| 2023-02-16 | $34.85 | $37.21 | 40,400 | — | — |
| 2023-02-15 | $33.84 | $36.13 | 29,900 | — | — |
| 2023-02-14 | $32.01 | $34.18 | 75,700 | — | — |
| 2023-02-13 | $32.70 | $34.91 | 30,700 | — | — |
| 2023-02-10 | $33.48 | $35.75 | 37,700 | — | — |
| 2023-02-09 | $32.05 | $34.22 | 111,700 | — | — |
| 2023-02-08 | $33.15 | $35.39 | 148,600 | — | — |
| 2023-02-07 | $40.72 | $43.48 | 201,000 | — | — |
| 2023-02-06 | $38.98 | $41.62 | 40,400 | — | — |
| 2023-02-03 | $37.40 | $39.93 | 27,400 | — | — |
| 2023-02-02 | $38.25 | $40.84 | 47,700 | — | — |
| 2023-02-01 | $37.82 | $40.38 | 90,700 | — | — |
| 2023-01-31 | $36.63 | $39.11 | 32,900 | — | — |
| 2023-01-30 | $36.48 | $38.95 | 46,100 | — | — |
| 2023-01-27 | $34.53 | $36.86 | 33,200 | — | — |
| 2023-01-26 | $34.97 | $37.34 | 27,800 | — | — |
| 2023-01-25 | $35.34 | $37.73 | 36,400 | — | — |
| 2023-01-24 | $33.95 | $36.25 | 19,900 | — | — |
| 2023-01-23 | $35.00 | $37.37 | 44,600 | — | — |
| 2023-01-20 | $33.70 | $35.98 | 30,600 | — | — |
| 2023-01-19 | $32.68 | $34.89 | 39,600 | — | — |
| 2023-01-18 | $33.67 | $35.95 | 44,900 | — | — |
| 2023-01-17 | $35.18 | $37.56 | 59,100 | — | — |
| 2023-01-13 | $35.01 | $37.38 | 55,100 | — | — |
| 2023-01-12 | $35.41 | $37.81 | 58,600 | — | — |
| 2023-01-11 | $35.52 | $37.92 | 53,100 | — | — |
| 2023-01-10 | $38.00 | $40.57 | 50,900 | — | — |
| 2023-01-09 | $37.47 | $40.01 | 85,100 | — | — |
| 2023-01-06 | $37.01 | $39.51 | 107,900 | — | — |
| 2023-01-05 | $36.57 | $39.04 | 89,400 | — | — |
| 2023-01-04 | $40.26 | $42.98 | 140,900 | — | — |
| 2023-01-03 | $37.56 | $40.10 | 115,000 | — | — |