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
- 2017-12-07 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 | $27.34 | $27.34 | 454,800 | — | — |
| 2023-12-28 | $28.66 | $28.66 | 252,100 | — | — |
| 2023-12-27 | $28.22 | $28.22 | 171,200 | — | — |
| 2023-12-26 | $28.20 | $28.20 | 197,100 | — | — |
| 2023-12-22 | $27.27 | $27.27 | 272,100 | — | — |
| 2023-12-21 | $27.63 | $27.63 | 277,000 | — | — |
| 2023-12-20 | $26.85 | $26.85 | 362,100 | — | — |
| 2023-12-19 | $27.71 | $27.71 | 297,900 | — | — |
| 2023-12-18 | $26.21 | $26.21 | 437,500 | — | — |
| 2023-12-15 | $25.03 | $25.03 | 543,400 | — | — |
| 2023-12-14 | $25.21 | $25.21 | 327,300 | — | — |
| 2023-12-13 | $25.06 | $25.06 | 476,300 | — | — |
| 2023-12-12 | $23.04 | $23.04 | 467,200 | — | — |
| 2023-12-11 | $22.95 | $22.95 | 381,000 | — | — |
| 2023-12-08 | $23.04 | $23.04 | 363,200 | — | — |
| 2023-12-07 | $22.75 | $22.75 | 378,900 | — | — |
| 2023-12-06 | $23.20 | $23.20 | 411,100 | — | — |
| 2023-12-05 | $23.60 | $23.60 | 251,300 | — | — |
| 2023-12-04 | $24.64 | $24.64 | 966,800 | — | — |
| 2023-12-01 | $25.38 | $25.38 | 669,000 | — | — |
| 2023-11-30 | $23.97 | $23.97 | 393,500 | — | — |
| 2023-11-29 | $24.01 | $24.01 | 355,400 | — | — |
| 2023-11-28 | $23.74 | $23.74 | 378,300 | — | — |
| 2023-11-27 | $24.03 | $24.03 | 197,100 | — | — |
| 2023-11-24 | $24.50 | $24.50 | 97,800 | — | — |
| 2023-11-22 | $24.17 | $24.17 | 287,700 | — | — |
| 2023-11-21 | $23.59 | $23.59 | 293,600 | — | — |
| 2023-11-20 | $23.18 | $23.18 | 234,900 | — | — |
| 2023-11-17 | $22.45 | $22.45 | 250,500 | — | — |
| 2023-11-16 | $21.90 | $21.90 | 184,600 | — | — |
| 2023-11-15 | $22.27 | $22.27 | 301,700 | — | — |
| 2023-11-14 | $22.66 | $22.66 | 455,900 | — | — |
| 2023-11-13 | $20.70 | $20.70 | 204,200 | — | — |
| 2023-11-10 | $20.50 | $20.50 | 381,900 | — | — |
| 2023-11-09 | $20.48 | $20.48 | 336,700 | — | — |
| 2023-11-08 | $22.08 | $22.08 | 403,600 | — | — |
| 2023-11-07 | $22.54 | $22.54 | 574,700 | — | — |
| 2023-11-06 | $22.06 | $22.06 | 340,700 | — | — |
| 2023-11-03 | $22.92 | $22.92 | 278,300 | — | — |
| 2023-11-02 | $22.29 | $22.29 | 251,800 | — | — |
| 2023-11-01 | $21.44 | $21.44 | 357,000 | — | — |
| 2023-10-31 | $21.72 | $21.72 | 316,300 | — | — |
| 2023-10-30 | $20.57 | $20.57 | 162,900 | — | — |
| 2023-10-27 | $20.50 | $20.50 | 347,200 | — | — |
| 2023-10-26 | $21.14 | $21.14 | 332,900 | — | — |
| 2023-10-25 | $21.10 | $21.10 | 465,300 | — | — |
| 2023-10-24 | $21.94 | $21.94 | 738,700 | — | — |
| 2023-10-23 | $19.88 | $19.88 | 297,500 | — | — |
| 2023-10-20 | $19.54 | $19.54 | 221,800 | — | — |
| 2023-10-19 | $19.90 | $19.90 | 237,300 | — | — |
| 2023-10-18 | $19.75 | $19.75 | 386,600 | — | — |
| 2023-10-17 | $20.32 | $20.32 | 556,100 | — | — |
| 2023-10-16 | $20.60 | $20.60 | 268,600 | — | — |
| 2023-10-13 | $20.47 | $20.47 | 387,700 | — | — |
| 2023-10-12 | $20.46 | $20.46 | 679,200 | — | — |
| 2023-10-11 | $23.01 | $23.01 | 877,800 | — | — |
| 2023-10-10 | $26.07 | $26.07 | 331,400 | — | — |
| 2023-10-09 | $26.23 | $26.23 | 198,100 | — | — |
| 2023-10-06 | $26.85 | $26.85 | 323,400 | — | — |
| 2023-10-05 | $25.87 | $25.87 | 470,700 | — | — |
| 2023-10-04 | $26.22 | $26.22 | 289,100 | — | — |
| 2023-10-03 | $26.74 | $26.74 | 438,200 | — | — |
| 2023-10-02 | $26.71 | $26.71 | 565,600 | — | — |
| 2023-09-29 | $27.14 | $27.14 | 397,500 | — | — |
| 2023-09-28 | $27.96 | $27.96 | 361,800 | — | — |
| 2023-09-27 | $27.39 | $27.39 | 802,400 | — | — |
| 2023-09-26 | $25.56 | $25.56 | 328,000 | — | — |
| 2023-09-25 | $25.94 | $25.94 | 474,500 | — | — |
| 2023-09-22 | $25.01 | $25.01 | 239,500 | — | — |
| 2023-09-21 | $24.98 | $24.98 | 301,700 | — | — |
| 2023-09-20 | $25.58 | $25.58 | 294,700 | — | — |
| 2023-09-19 | $25.97 | $25.97 | 379,400 | — | — |
| 2023-09-18 | $25.95 | $25.95 | 718,300 | — | — |
| 2023-09-15 | $25.73 | $25.73 | 394,900 | — | — |
| 2023-09-14 | $26.53 | $26.53 | 320,300 | — | — |
| 2023-09-13 | $25.68 | $25.68 | 364,700 | — | — |
| 2023-09-12 | $25.53 | $25.53 | 425,900 | — | — |
| 2023-09-11 | $24.32 | $24.32 | 298,000 | — | — |
| 2023-09-08 | $24.53 | $24.53 | 158,200 | — | — |
| 2023-09-07 | $25.24 | $25.24 | 275,500 | — | — |
| 2023-09-06 | $26.40 | $26.40 | 197,600 | — | — |
| 2023-09-05 | $25.93 | $25.93 | 163,400 | — | — |
| 2023-09-01 | $26.97 | $26.97 | 277,300 | — | — |
| 2023-08-31 | $26.80 | $26.80 | 303,300 | — | — |
| 2023-08-30 | $26.40 | $26.40 | 347,200 | — | — |
| 2023-08-29 | $25.39 | $25.39 | 331,700 | — | — |
| 2023-08-28 | $25.20 | $25.20 | 267,500 | — | — |
| 2023-08-25 | $24.80 | $24.80 | 138,500 | — | — |
| 2023-08-24 | $24.60 | $24.60 | 177,000 | — | — |
| 2023-08-23 | $24.97 | $24.97 | 215,500 | — | — |
| 2023-08-22 | $24.04 | $24.04 | 214,500 | — | — |
| 2023-08-21 | $24.32 | $24.32 | 198,200 | — | — |
| 2023-08-18 | $24.51 | $24.51 | 299,700 | — | — |
| 2023-08-17 | $23.90 | $23.90 | 393,300 | — | — |
| 2023-08-16 | $25.66 | $25.66 | 316,000 | — | — |
| 2023-08-15 | $26.63 | $26.63 | 360,500 | — | — |
| 2023-08-14 | $25.38 | $25.38 | 244,000 | — | — |
| 2023-08-11 | $25.05 | $25.05 | 512,900 | — | — |
| 2023-08-10 | $24.18 | $24.18 | 456,700 | — | — |
| 2023-08-09 | $25.86 | $25.86 | 607,300 | — | — |
| 2023-08-08 | $25.40 | $25.40 | 1,102,200 | — | — |
| 2023-08-07 | $21.73 | $21.73 | 450,200 | — | — |
| 2023-08-04 | $22.88 | $22.88 | 224,200 | — | — |
| 2023-08-03 | $22.43 | $22.43 | 1,132,500 | — | — |
| 2023-08-02 | $23.78 | $23.78 | 215,200 | — | — |
| 2023-08-01 | $24.94 | $24.94 | 286,600 | — | — |
| 2023-07-31 | $24.84 | $24.84 | 597,300 | — | — |
| 2023-07-28 | $23.34 | $23.34 | 151,500 | — | — |
| 2023-07-27 | $22.88 | $22.88 | 173,600 | — | — |
| 2023-07-26 | $23.48 | $23.48 | 215,600 | — | — |
| 2023-07-25 | $23.30 | $23.30 | 406,200 | — | — |
| 2023-07-24 | $23.45 | $23.45 | 232,500 | — | — |
| 2023-07-21 | $24.65 | $24.65 | 232,700 | — | — |
| 2023-07-20 | $23.85 | $23.85 | 203,500 | — | — |
| 2023-07-19 | $24.72 | $24.72 | 347,000 | — | — |
| 2023-07-18 | $24.35 | $24.35 | 329,200 | — | — |
| 2023-07-17 | $22.70 | $22.70 | 505,800 | — | — |
| 2023-07-14 | $23.85 | $23.85 | 239,700 | — | — |
| 2023-07-13 | $24.65 | $24.65 | 176,600 | — | — |
| 2023-07-12 | $24.70 | $24.70 | 229,600 | — | — |
| 2023-07-11 | $24.45 | $24.45 | 322,800 | — | — |
| 2023-07-10 | $24.53 | $24.53 | 492,200 | — | — |
| 2023-07-07 | $24.02 | $24.02 | 736,200 | — | — |
| 2023-07-06 | $21.15 | $21.15 | 478,000 | — | — |
| 2023-07-05 | $21.50 | $21.50 | 312,200 | — | — |
| 2023-07-03 | $21.82 | $21.82 | 307,700 | — | — |
| 2023-06-30 | $22.55 | $22.55 | 570,600 | — | — |
| 2023-06-29 | $23.22 | $23.22 | 290,600 | — | — |
| 2023-06-28 | $22.69 | $22.69 | 403,100 | — | — |
| 2023-06-27 | $22.64 | $22.64 | 278,200 | — | — |
| 2023-06-26 | $22.82 | $22.82 | 289,600 | — | — |
| 2023-06-23 | $22.43 | $22.43 | 658,800 | — | — |
| 2023-06-22 | $23.23 | $23.23 | 259,900 | — | — |
| 2023-06-21 | $23.27 | $23.27 | 403,500 | — | — |
| 2023-06-20 | $23.65 | $23.65 | 345,200 | — | — |
| 2023-06-16 | $22.57 | $22.57 | 356,700 | — | — |
| 2023-06-15 | $23.10 | $23.10 | 265,600 | — | — |
| 2023-06-14 | $22.72 | $22.72 | 226,500 | — | — |
| 2023-06-13 | $23.00 | $23.00 | 387,400 | — | — |
| 2023-06-12 | $22.50 | $22.50 | 354,200 | — | — |
| 2023-06-09 | $23.00 | $23.00 | 223,000 | — | — |
| 2023-06-08 | $23.09 | $23.09 | 337,000 | — | — |
| 2023-06-07 | $22.51 | $22.51 | 429,200 | — | — |
| 2023-06-06 | $22.15 | $22.15 | 304,200 | — | — |
| 2023-06-05 | $20.87 | $20.87 | 219,700 | — | — |
| 2023-06-02 | $20.36 | $20.36 | 213,000 | — | — |
| 2023-06-01 | $20.14 | $20.14 | 311,000 | — | — |
| 2023-05-31 | $19.61 | $19.61 | 313,600 | — | — |
| 2023-05-30 | $19.80 | $19.80 | 294,100 | — | — |
| 2023-05-26 | $20.79 | $20.79 | 232,800 | — | — |
| 2023-05-25 | $20.76 | $20.76 | 369,100 | — | — |
| 2023-05-24 | $21.12 | $21.12 | 656,600 | — | — |
| 2023-05-23 | $21.00 | $21.00 | 761,800 | — | — |
| 2023-05-22 | $19.23 | $19.23 | 363,200 | — | — |
| 2023-05-19 | $18.78 | $18.78 | 306,400 | — | — |
| 2023-05-18 | $18.06 | $18.06 | 251,100 | — | — |
| 2023-05-17 | $18.31 | $18.31 | 305,000 | — | — |
| 2023-05-16 | $18.22 | $18.22 | 332,000 | — | — |
| 2023-05-15 | $17.48 | $17.48 | 303,400 | — | — |
| 2023-05-12 | $16.11 | $16.11 | 292,900 | — | — |
| 2023-05-11 | $16.81 | $16.81 | 272,900 | — | — |
| 2023-05-10 | $17.61 | $17.61 | 439,500 | — | — |
| 2023-05-09 | $17.50 | $17.50 | 330,700 | — | — |
| 2023-05-08 | $17.29 | $17.29 | 439,000 | — | — |
| 2023-05-05 | $18.51 | $18.51 | 527,400 | — | — |
| 2023-05-04 | $18.39 | $18.39 | 1,340,900 | — | — |
| 2023-05-03 | $16.40 | $16.40 | 1,709,300 | — | — |
| 2023-05-02 | $12.27 | $12.27 | 166,100 | — | — |
| 2023-05-01 | $12.62 | $12.62 | 187,100 | — | — |
| 2023-04-28 | $12.64 | $12.64 | 262,200 | — | — |
| 2023-04-27 | $11.84 | $11.84 | 105,100 | — | — |
| 2023-04-26 | $11.83 | $11.83 | 247,500 | — | — |
| 2023-04-25 | $11.67 | $11.67 | 248,100 | — | — |
| 2023-04-24 | $12.58 | $12.58 | 254,300 | — | — |
| 2023-04-21 | $12.92 | $12.92 | 234,400 | — | — |
| 2023-04-20 | $12.09 | $12.09 | 214,200 | — | — |
| 2023-04-19 | $12.09 | $12.09 | 128,100 | — | — |
| 2023-04-18 | $12.18 | $12.18 | 186,200 | — | — |
| 2023-04-17 | $12.66 | $12.66 | 191,600 | — | — |
| 2023-04-14 | $12.91 | $12.91 | 266,400 | — | — |
| 2023-04-13 | $13.79 | $13.79 | 221,600 | — | — |
| 2023-04-12 | $13.37 | $13.37 | 203,500 | — | — |
| 2023-04-11 | $13.37 | $13.37 | 323,400 | — | — |
| 2023-04-10 | $12.77 | $12.77 | 167,800 | — | — |
| 2023-04-06 | $12.63 | $12.63 | 298,900 | — | — |
| 2023-04-05 | $11.93 | $11.93 | 409,700 | — | — |
| 2023-04-04 | $11.49 | $11.49 | 273,800 | — | — |
| 2023-04-03 | $11.16 | $11.16 | 203,000 | — | — |
| 2023-03-31 | $11.27 | $11.27 | 564,900 | — | — |
| 2023-03-30 | $10.85 | $10.85 | 371,200 | — | — |
| 2023-03-29 | $10.85 | $10.85 | 530,900 | — | — |
| 2023-03-28 | $10.12 | $10.12 | 210,300 | — | — |
| 2023-03-27 | $10.59 | $10.59 | 216,100 | — | — |
| 2023-03-24 | $10.58 | $10.58 | 203,000 | — | — |
| 2023-03-23 | $10.71 | $10.71 | 175,400 | — | — |
| 2023-03-22 | $10.77 | $10.77 | 348,200 | — | — |
| 2023-03-21 | $11.80 | $11.80 | 215,900 | — | — |
| 2023-03-20 | $11.22 | $11.22 | 214,700 | — | — |
| 2023-03-17 | $11.91 | $11.91 | 349,400 | — | — |
| 2023-03-16 | $12.08 | $12.08 | 312,600 | — | — |
| 2023-03-15 | $11.89 | $11.89 | 306,500 | — | — |
| 2023-03-14 | $12.11 | $12.11 | 1,034,500 | — | — |
| 2023-03-13 | $12.15 | $12.15 | 260,100 | — | — |
| 2023-03-10 | $11.95 | $11.95 | 299,800 | — | — |
| 2023-03-09 | $12.51 | $12.51 | 393,000 | — | — |
| 2023-03-08 | $12.69 | $12.69 | 208,600 | — | — |
| 2023-03-07 | $12.84 | $12.84 | 381,800 | — | — |
| 2023-03-06 | $13.59 | $13.59 | 537,800 | — | — |
| 2023-03-03 | $12.12 | $12.12 | 318,300 | — | — |
| 2023-03-02 | $11.01 | $11.01 | 384,400 | — | — |
| 2023-03-01 | $10.55 | $10.55 | 484,200 | — | — |
| 2023-02-28 | $11.00 | $11.00 | 799,500 | — | — |
| 2023-02-27 | $10.99 | $10.99 | 425,600 | — | — |
| 2023-02-24 | $11.26 | $11.26 | 310,000 | — | — |
| 2023-02-23 | $11.96 | $11.96 | 195,400 | — | — |
| 2023-02-22 | $11.77 | $11.77 | 226,400 | — | — |
| 2023-02-21 | $11.89 | $11.89 | 322,900 | — | — |
| 2023-02-17 | $13.23 | $13.23 | 135,000 | — | — |
| 2023-02-16 | $13.29 | $13.29 | 206,500 | — | — |
| 2023-02-15 | $13.58 | $13.58 | 119,800 | — | — |
| 2023-02-14 | $13.39 | $13.39 | 119,800 | — | — |
| 2023-02-13 | $13.58 | $13.58 | 231,000 | — | — |
| 2023-02-10 | $13.18 | $13.18 | 245,200 | — | — |
| 2023-02-09 | $13.47 | $13.47 | 212,400 | — | — |
| 2023-02-08 | $14.21 | $14.21 | 154,100 | — | — |
| 2023-02-07 | $14.61 | $14.61 | 182,900 | — | — |
| 2023-02-06 | $14.89 | $14.89 | 272,500 | — | — |
| 2023-02-03 | $14.91 | $14.91 | 270,700 | — | — |
| 2023-02-02 | $14.82 | $14.82 | 633,000 | — | — |
| 2023-02-01 | $14.35 | $14.35 | 277,400 | — | — |
| 2023-01-31 | $14.13 | $14.13 | 253,000 | — | — |
| 2023-01-30 | $13.88 | $13.88 | 239,900 | — | — |
| 2023-01-27 | $14.28 | $14.28 | 122,700 | — | — |
| 2023-01-26 | $14.46 | $14.46 | 113,800 | — | — |
| 2023-01-25 | $14.52 | $14.52 | 264,100 | — | — |
| 2023-01-24 | $14.45 | $14.45 | 238,200 | — | — |
| 2023-01-23 | $14.71 | $14.71 | 356,800 | — | — |
| 2023-01-20 | $14.29 | $14.29 | 380,300 | — | — |
| 2023-01-19 | $13.65 | $13.65 | 397,600 | — | — |
| 2023-01-18 | $14.74 | $14.74 | 530,800 | — | — |
| 2023-01-17 | $14.13 | $14.13 | 326,800 | — | — |
| 2023-01-13 | $13.19 | $13.19 | 160,500 | — | — |
| 2023-01-12 | $13.01 | $13.01 | 313,300 | — | — |
| 2023-01-11 | $13.72 | $13.72 | 405,500 | — | — |
| 2023-01-10 | $13.97 | $13.97 | 374,500 | — | — |
| 2023-01-09 | $12.97 | $12.97 | 289,400 | — | — |
| 2023-01-06 | $12.94 | $12.94 | 536,500 | — | — |
| 2023-01-05 | $12.67 | $12.67 | 341,200 | — | — |
| 2023-01-04 | $12.97 | $12.97 | 432,900 | — | — |
| 2023-01-03 | $12.86 | $12.86 | 296,600 | — | — |