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
- 2016-08-11 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 | $22.93 | $22.93 | 326,400 | — | — |
| 2023-12-28 | $23.13 | $23.13 | 546,000 | — | — |
| 2023-12-27 | $23.44 | $23.44 | 484,600 | — | — |
| 2023-12-26 | $23.02 | $23.02 | 581,400 | — | — |
| 2023-12-22 | $22.24 | $22.24 | 433,300 | — | — |
| 2023-12-21 | $21.61 | $21.61 | 624,700 | — | — |
| 2023-12-20 | $20.75 | $20.75 | 676,600 | — | — |
| 2023-12-19 | $21.80 | $21.80 | 992,200 | — | — |
| 2023-12-18 | $20.73 | $20.73 | 591,400 | — | — |
| 2023-12-15 | $21.07 | $21.07 | 3,454,600 | — | — |
| 2023-12-14 | $20.77 | $20.77 | 874,700 | — | — |
| 2023-12-13 | $20.35 | $20.35 | 1,067,300 | — | — |
| 2023-12-12 | $19.60 | $19.60 | 760,600 | — | — |
| 2023-12-11 | $19.96 | $19.96 | 856,600 | — | — |
| 2023-12-08 | $20.36 | $20.36 | 686,100 | — | — |
| 2023-12-07 | $20.91 | $20.91 | 1,035,300 | — | — |
| 2023-12-06 | $20.95 | $20.95 | 1,078,700 | — | — |
| 2023-12-05 | $19.70 | $19.70 | 956,500 | — | — |
| 2023-12-04 | $18.24 | $18.24 | 575,900 | — | — |
| 2023-12-01 | $18.56 | $18.56 | 454,300 | — | — |
| 2023-11-30 | $18.21 | $18.21 | 447,100 | — | — |
| 2023-11-29 | $17.69 | $17.69 | 454,000 | — | — |
| 2023-11-28 | $17.52 | $17.52 | 653,000 | — | — |
| 2023-11-27 | $17.42 | $17.42 | 686,100 | — | — |
| 2023-11-24 | $17.23 | $17.23 | 170,500 | — | — |
| 2023-11-22 | $16.83 | $16.83 | 461,500 | — | — |
| 2023-11-21 | $17.36 | $17.36 | 594,000 | — | — |
| 2023-11-20 | $17.24 | $17.24 | 328,500 | — | — |
| 2023-11-17 | $16.81 | $16.81 | 503,200 | — | — |
| 2023-11-16 | $16.12 | $16.12 | 551,200 | — | — |
| 2023-11-15 | $16.29 | $16.29 | 720,100 | — | — |
| 2023-11-14 | $16.47 | $16.47 | 862,300 | — | — |
| 2023-11-13 | $15.79 | $15.79 | 352,100 | — | — |
| 2023-11-10 | $15.49 | $15.49 | 373,000 | — | — |
| 2023-11-09 | $15.04 | $15.04 | 644,600 | — | — |
| 2023-11-08 | $15.97 | $15.97 | 577,900 | — | — |
| 2023-11-07 | $16.47 | $16.47 | 786,200 | — | — |
| 2023-11-06 | $16.29 | $16.29 | 714,300 | — | — |
| 2023-11-03 | $16.65 | $16.65 | 1,315,800 | — | — |
| 2023-11-02 | $15.41 | $15.41 | 506,700 | — | — |
| 2023-11-01 | $15.11 | $15.11 | 567,600 | — | — |
| 2023-10-31 | $14.54 | $14.54 | 941,600 | — | — |
| 2023-10-30 | $14.28 | $14.28 | 678,400 | — | — |
| 2023-10-27 | $14.08 | $14.08 | 944,300 | — | — |
| 2023-10-26 | $14.21 | $14.21 | 484,200 | — | — |
| 2023-10-25 | $14.09 | $14.09 | 603,600 | — | — |
| 2023-10-24 | $14.25 | $14.25 | 598,700 | — | — |
| 2023-10-23 | $14.05 | $14.05 | 580,000 | — | — |
| 2023-10-20 | $14.42 | $14.42 | 617,200 | — | — |
| 2023-10-19 | $14.41 | $14.41 | 526,800 | — | — |
| 2023-10-18 | $14.86 | $14.86 | 988,100 | — | — |
| 2023-10-17 | $15.49 | $15.49 | 872,400 | — | — |
| 2023-10-16 | $15.78 | $15.78 | 921,200 | — | — |
| 2023-10-13 | $15.44 | $15.44 | 581,900 | — | — |
| 2023-10-12 | $15.37 | $15.37 | 788,000 | — | — |
| 2023-10-11 | $15.60 | $15.60 | 569,200 | — | — |
| 2023-10-10 | $16.38 | $16.38 | 596,100 | — | — |
| 2023-10-09 | $16.52 | $16.52 | 399,200 | — | — |
| 2023-10-06 | $16.24 | $16.24 | 331,700 | — | — |
| 2023-10-05 | $16.23 | $16.23 | 595,300 | — | — |
| 2023-10-04 | $15.95 | $15.95 | 644,400 | — | — |
| 2023-10-03 | $16.24 | $16.24 | 439,500 | — | — |
| 2023-10-02 | $16.34 | $16.34 | 768,300 | — | — |
| 2023-09-29 | $16.68 | $16.68 | 1,388,400 | — | — |
| 2023-09-28 | $17.13 | $17.13 | 573,200 | — | — |
| 2023-09-27 | $17.57 | $17.57 | 406,300 | — | — |
| 2023-09-26 | $17.49 | $17.49 | 614,300 | — | — |
| 2023-09-25 | $17.19 | $17.19 | 800,000 | — | — |
| 2023-09-22 | $17.11 | $17.11 | 658,600 | — | — |
| 2023-09-21 | $16.98 | $16.98 | 824,900 | — | — |
| 2023-09-20 | $17.00 | $17.00 | 543,500 | — | — |
| 2023-09-19 | $17.68 | $17.68 | 519,300 | — | — |
| 2023-09-18 | $17.65 | $17.65 | 687,300 | — | — |
| 2023-09-15 | $17.90 | $17.90 | 2,338,600 | — | — |
| 2023-09-14 | $18.00 | $18.00 | 594,900 | — | — |
| 2023-09-13 | $18.44 | $18.44 | 598,800 | — | — |
| 2023-09-12 | $18.81 | $18.81 | 389,700 | — | — |
| 2023-09-11 | $18.86 | $18.86 | 774,400 | — | — |
| 2023-09-08 | $19.05 | $19.05 | 445,400 | — | — |
| 2023-09-07 | $18.76 | $18.76 | 793,800 | — | — |
| 2023-09-06 | $19.78 | $19.78 | 437,700 | — | — |
| 2023-09-05 | $19.57 | $19.57 | 454,800 | — | — |
| 2023-09-01 | $19.54 | $19.54 | 588,600 | — | — |
| 2023-08-31 | $19.82 | $19.82 | 490,700 | — | — |
| 2023-08-30 | $19.93 | $19.93 | 415,500 | — | — |
| 2023-08-29 | $20.25 | $20.25 | 326,700 | — | — |
| 2023-08-28 | $20.25 | $20.25 | 295,100 | — | — |
| 2023-08-25 | $19.92 | $19.92 | 372,500 | — | — |
| 2023-08-24 | $19.29 | $19.29 | 531,000 | — | — |
| 2023-08-23 | $20.37 | $20.37 | 498,200 | — | — |
| 2023-08-22 | $20.19 | $20.19 | 869,200 | — | — |
| 2023-08-21 | $19.53 | $19.53 | 493,900 | — | — |
| 2023-08-18 | $19.13 | $19.13 | 617,600 | — | — |
| 2023-08-17 | $18.75 | $18.75 | 584,100 | — | — |
| 2023-08-16 | $18.54 | $18.54 | 901,600 | — | — |
| 2023-08-15 | $18.76 | $18.76 | 453,400 | — | — |
| 2023-08-14 | $19.05 | $19.05 | 508,200 | — | — |
| 2023-08-11 | $18.91 | $18.91 | 525,700 | — | — |
| 2023-08-10 | $18.80 | $18.80 | 530,700 | — | — |
| 2023-08-09 | $18.23 | $18.23 | 793,600 | — | — |
| 2023-08-08 | $18.19 | $18.19 | 679,400 | — | — |
| 2023-08-07 | $18.93 | $18.93 | 755,500 | — | — |
| 2023-08-04 | $19.18 | $19.18 | 701,100 | — | — |
| 2023-08-03 | $18.57 | $18.57 | 377,800 | — | — |
| 2023-08-02 | $18.57 | $18.57 | 455,700 | — | — |
| 2023-08-01 | $19.02 | $19.02 | 1,217,600 | — | — |
| 2023-07-31 | $19.40 | $19.40 | 574,200 | — | — |
| 2023-07-28 | $19.09 | $19.09 | 681,400 | — | — |
| 2023-07-27 | $18.78 | $18.78 | 774,600 | — | — |
| 2023-07-26 | $19.13 | $19.13 | 618,700 | — | — |
| 2023-07-25 | $19.36 | $19.36 | 396,500 | — | — |
| 2023-07-24 | $19.58 | $19.58 | 583,800 | — | — |
| 2023-07-21 | $20.00 | $20.00 | 947,100 | — | — |
| 2023-07-20 | $19.90 | $19.90 | 827,500 | — | — |
| 2023-07-19 | $19.94 | $19.94 | 666,800 | — | — |
| 2023-07-18 | $20.69 | $20.69 | 1,008,900 | — | — |
| 2023-07-17 | $21.11 | $21.11 | 875,800 | — | — |
| 2023-07-14 | $21.25 | $21.25 | 911,600 | — | — |
| 2023-07-13 | $21.40 | $21.40 | 1,606,000 | — | — |
| 2023-07-12 | $20.44 | $20.44 | 2,326,200 | — | — |
| 2023-07-11 | $23.01 | $23.01 | 792,200 | — | — |
| 2023-07-10 | $23.48 | $23.48 | 920,400 | — | — |
| 2023-07-07 | $23.16 | $23.16 | 988,100 | — | — |
| 2023-07-06 | $23.66 | $23.66 | 1,109,800 | — | — |
| 2023-07-05 | $23.39 | $23.39 | 2,949,400 | — | — |
| 2023-07-03 | $22.31 | $22.31 | 7,774,400 | — | — |
| 2023-06-30 | $27.62 | $27.62 | 1,588,100 | — | — |
| 2023-06-29 | $27.67 | $27.67 | 828,000 | — | — |
| 2023-06-28 | $28.09 | $28.09 | 1,040,200 | — | — |
| 2023-06-27 | $28.08 | $28.08 | 808,500 | — | — |
| 2023-06-26 | $28.75 | $28.75 | 1,139,500 | — | — |
| 2023-06-23 | $27.61 | $27.61 | 2,589,300 | — | — |
| 2023-06-22 | $27.54 | $27.54 | 1,262,600 | — | — |
| 2023-06-21 | $27.51 | $27.51 | 829,000 | — | — |
| 2023-06-20 | $26.99 | $26.99 | 1,178,700 | — | — |
| 2023-06-16 | $27.71 | $27.71 | 4,384,700 | — | — |
| 2023-06-15 | $28.68 | $28.68 | 718,300 | — | — |
| 2023-06-14 | $28.72 | $28.72 | 625,300 | — | — |
| 2023-06-13 | $29.11 | $29.11 | 489,100 | — | — |
| 2023-06-12 | $28.98 | $28.98 | 1,104,300 | — | — |
| 2023-06-09 | $29.09 | $29.09 | 725,200 | — | — |
| 2023-06-08 | $29.36 | $29.36 | 842,200 | — | — |
| 2023-06-07 | $28.99 | $28.99 | 712,200 | — | — |
| 2023-06-06 | $28.91 | $28.91 | 749,800 | — | — |
| 2023-06-05 | $28.77 | $28.77 | 1,232,700 | — | — |
| 2023-06-02 | $28.20 | $28.20 | 725,400 | — | — |
| 2023-06-01 | $27.49 | $27.49 | 1,573,200 | — | — |
| 2023-05-31 | $26.07 | $26.07 | 975,300 | — | — |
| 2023-05-30 | $25.47 | $25.47 | 940,300 | — | — |
| 2023-05-26 | $26.25 | $26.25 | 850,200 | — | — |
| 2023-05-25 | $25.36 | $25.36 | 1,149,600 | — | — |
| 2023-05-24 | $25.12 | $25.12 | 1,211,200 | — | — |
| 2023-05-23 | $25.20 | $25.20 | 2,036,200 | — | — |
| 2023-05-22 | $25.60 | $25.60 | 923,100 | — | — |
| 2023-05-19 | $26.05 | $26.05 | 824,000 | — | — |
| 2023-05-18 | $25.04 | $25.04 | 738,600 | — | — |
| 2023-05-17 | $26.33 | $26.33 | 1,505,700 | — | — |
| 2023-05-16 | $25.40 | $25.40 | 576,100 | — | — |
| 2023-05-15 | $25.97 | $25.97 | 693,200 | — | — |
| 2023-05-12 | $25.37 | $25.37 | 420,200 | — | — |
| 2023-05-11 | $24.72 | $24.72 | 462,500 | — | — |
| 2023-05-10 | $25.02 | $25.02 | 919,500 | — | — |
| 2023-05-09 | $25.25 | $25.25 | 695,300 | — | — |
| 2023-05-08 | $24.93 | $24.93 | 726,600 | — | — |
| 2023-05-05 | $24.81 | $24.81 | 1,145,000 | — | — |
| 2023-05-04 | $23.60 | $23.60 | 490,800 | — | — |
| 2023-05-03 | $24.45 | $24.45 | 1,535,800 | — | — |
| 2023-05-02 | $23.73 | $23.73 | 1,414,300 | — | — |
| 2023-05-01 | $23.55 | $23.55 | 701,300 | — | — |
| 2023-04-28 | $22.60 | $22.60 | 736,300 | — | — |
| 2023-04-27 | $22.67 | $22.67 | 687,000 | — | — |
| 2023-04-26 | $23.26 | $23.26 | 625,700 | — | — |
| 2023-04-25 | $23.25 | $23.25 | 939,100 | — | — |
| 2023-04-24 | $23.75 | $23.75 | 597,800 | — | — |
| 2023-04-21 | $24.02 | $24.02 | 990,400 | — | — |
| 2023-04-20 | $23.11 | $23.11 | 890,000 | — | — |
| 2023-04-19 | $23.46 | $23.46 | 921,800 | — | — |
| 2023-04-18 | $23.21 | $23.21 | 1,788,900 | — | — |
| 2023-04-17 | $20.62 | $20.62 | 1,709,200 | — | — |
| 2023-04-14 | $18.74 | $18.74 | 719,900 | — | — |
| 2023-04-13 | $19.51 | $19.51 | 1,000,500 | — | — |
| 2023-04-12 | $18.65 | $18.65 | 1,289,500 | — | — |
| 2023-04-11 | $18.34 | $18.34 | 719,700 | — | — |
| 2023-04-10 | $18.45 | $18.45 | 1,253,200 | — | — |
| 2023-04-06 | $18.47 | $18.47 | 1,830,800 | — | — |
| 2023-04-05 | $18.02 | $18.02 | 5,424,500 | — | — |
| 2023-04-04 | $21.55 | $21.55 | 518,100 | — | — |
| 2023-04-03 | $22.82 | $22.82 | 733,800 | — | — |
| 2023-03-31 | $23.00 | $23.00 | 1,092,200 | — | — |
| 2023-03-30 | $22.49 | $22.49 | 901,500 | — | — |
| 2023-03-29 | $22.34 | $22.34 | 731,800 | — | — |
| 2023-03-28 | $21.02 | $21.02 | 588,200 | — | — |
| 2023-03-27 | $21.76 | $21.76 | 628,000 | — | — |
| 2023-03-24 | $20.73 | $20.73 | 933,100 | — | — |
| 2023-03-23 | $21.01 | $21.01 | 840,500 | — | — |
| 2023-03-22 | $21.04 | $21.04 | 999,400 | — | — |
| 2023-03-21 | $22.74 | $22.74 | 1,023,400 | — | — |
| 2023-03-20 | $22.78 | $22.78 | 1,147,700 | — | — |
| 2023-03-17 | $22.42 | $22.42 | 3,251,000 | — | — |
| 2023-03-16 | $23.15 | $23.15 | 1,889,700 | — | — |
| 2023-03-15 | $24.05 | $24.05 | 1,677,300 | — | — |
| 2023-03-14 | $25.28 | $25.28 | 1,755,400 | — | — |
| 2023-03-13 | $25.38 | $25.38 | 2,868,900 | — | — |
| 2023-03-10 | $25.00 | $25.00 | 4,704,800 | — | — |
| 2023-03-09 | $24.29 | $24.29 | 2,479,700 | — | — |
| 2023-03-08 | $24.12 | $24.12 | 5,083,400 | — | — |
| 2023-03-07 | $23.09 | $23.09 | 22,971,500 | — | — |
| 2023-03-06 | $15.20 | $15.20 | 566,800 | — | — |
| 2023-03-03 | $15.71 | $15.71 | 572,100 | — | — |
| 2023-03-02 | $15.46 | $15.46 | 1,276,600 | — | — |
| 2023-03-01 | $15.65 | $15.65 | 883,800 | — | — |
| 2023-02-28 | $16.22 | $16.22 | 915,600 | — | — |
| 2023-02-27 | $16.27 | $16.27 | 1,328,300 | — | — |
| 2023-02-24 | $16.87 | $16.87 | 2,288,300 | — | — |
| 2023-02-23 | $16.24 | $16.24 | 2,192,900 | — | — |
| 2023-02-22 | $15.81 | $15.81 | 687,500 | — | — |
| 2023-02-21 | $15.74 | $15.74 | 779,400 | — | — |
| 2023-02-17 | $16.17 | $16.17 | 727,100 | — | — |
| 2023-02-16 | $15.60 | $15.60 | 680,600 | — | — |
| 2023-02-15 | $16.32 | $16.32 | 933,700 | — | — |
| 2023-02-14 | $15.82 | $15.82 | 1,225,400 | — | — |
| 2023-02-13 | $16.04 | $16.04 | 1,158,300 | — | — |
| 2023-02-10 | $17.21 | $17.21 | 1,338,300 | — | — |
| 2023-02-09 | $17.02 | $17.02 | 2,193,400 | — | — |
| 2023-02-08 | $16.57 | $16.57 | 2,006,000 | — | — |
| 2023-02-07 | $15.83 | $15.83 | 1,410,800 | — | — |
| 2023-02-06 | $14.96 | $14.96 | 932,600 | — | — |
| 2023-02-03 | $14.33 | $14.33 | 647,900 | — | — |
| 2023-02-02 | $14.46 | $14.46 | 1,550,000 | — | — |
| 2023-02-01 | $14.06 | $14.06 | 1,067,000 | — | — |
| 2023-01-31 | $13.29 | $13.29 | 1,250,100 | — | — |
| 2023-01-30 | $12.99 | $12.99 | 878,800 | — | — |
| 2023-01-27 | $13.49 | $13.49 | 966,400 | — | — |
| 2023-01-26 | $13.18 | $13.18 | 708,500 | — | — |
| 2023-01-25 | $13.15 | $13.15 | 1,414,200 | — | — |
| 2023-01-24 | $12.70 | $12.70 | 2,044,800 | — | — |
| 2023-01-23 | $11.47 | $11.47 | 565,100 | — | — |
| 2023-01-20 | $11.66 | $11.66 | 748,900 | — | — |
| 2023-01-19 | $11.83 | $11.83 | 677,800 | — | — |
| 2023-01-18 | $11.86 | $11.86 | 1,197,300 | — | — |
| 2023-01-17 | $11.65 | $11.65 | 817,500 | — | — |
| 2023-01-13 | $12.17 | $12.17 | 1,207,900 | — | — |
| 2023-01-12 | $12.75 | $12.75 | 1,174,200 | — | — |
| 2023-01-11 | $12.06 | $12.06 | 722,000 | — | — |
| 2023-01-10 | $11.76 | $11.76 | 677,800 | — | — |
| 2023-01-09 | $11.34 | $11.34 | 983,400 | — | — |
| 2023-01-06 | $11.67 | $11.67 | 704,300 | — | — |
| 2023-01-05 | $11.11 | $11.11 | 661,100 | — | — |
| 2023-01-04 | $11.09 | $11.09 | 1,013,300 | — | — |
| 2023-01-03 | $10.78 | $10.78 | 881,100 | — | — |