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
- 2018-03-15 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 | $19.10 | $19.10 | 503,800 | — | — |
| 2023-12-28 | $19.63 | $19.63 | 835,700 | — | — |
| 2023-12-27 | $18.86 | $18.86 | 646,000 | — | — |
| 2023-12-26 | $18.42 | $18.42 | 454,700 | — | — |
| 2023-12-22 | $18.15 | $18.15 | 655,200 | — | — |
| 2023-12-21 | $17.53 | $17.53 | 395,900 | — | — |
| 2023-12-20 | $17.09 | $17.09 | 735,300 | — | — |
| 2023-12-19 | $18.34 | $18.34 | 795,100 | — | — |
| 2023-12-18 | $17.72 | $17.72 | 950,900 | — | — |
| 2023-12-15 | $18.12 | $18.12 | 2,953,400 | — | — |
| 2023-12-14 | $17.63 | $17.63 | 1,866,800 | — | — |
| 2023-12-13 | $17.24 | $17.24 | 871,000 | — | — |
| 2023-12-12 | $16.16 | $16.16 | 623,400 | — | — |
| 2023-12-11 | $16.00 | $16.00 | 539,200 | — | — |
| 2023-12-08 | $15.77 | $15.77 | 497,000 | — | — |
| 2023-12-07 | $15.64 | $15.64 | 604,600 | — | — |
| 2023-12-06 | $15.81 | $15.81 | 568,100 | — | — |
| 2023-12-05 | $15.67 | $15.67 | 571,700 | — | — |
| 2023-12-04 | $16.10 | $16.10 | 991,000 | — | — |
| 2023-12-01 | $16.07 | $16.07 | 801,300 | — | — |
| 2023-11-30 | $15.06 | $15.06 | 864,800 | — | — |
| 2023-11-29 | $14.62 | $14.62 | 543,400 | — | — |
| 2023-11-28 | $14.15 | $14.15 | 338,700 | — | — |
| 2023-11-27 | $14.06 | $14.06 | 900,900 | — | — |
| 2023-11-24 | $14.06 | $14.06 | 163,300 | — | — |
| 2023-11-22 | $13.87 | $13.87 | 443,100 | — | — |
| 2023-11-21 | $13.81 | $13.81 | 466,100 | — | — |
| 2023-11-20 | $13.96 | $13.96 | 571,300 | — | — |
| 2023-11-17 | $14.49 | $14.49 | 540,600 | — | — |
| 2023-11-16 | $14.05 | $14.05 | 527,600 | — | — |
| 2023-11-15 | $14.55 | $14.55 | 682,600 | — | — |
| 2023-11-14 | $14.39 | $14.39 | 914,400 | — | — |
| 2023-11-13 | $13.43 | $13.43 | 484,000 | — | — |
| 2023-11-10 | $13.54 | $13.54 | 842,200 | — | — |
| 2023-11-09 | $13.74 | $13.74 | 834,800 | — | — |
| 2023-11-08 | $16.01 | $16.01 | 1,030,600 | — | — |
| 2023-11-07 | $16.45 | $16.45 | 1,488,100 | — | — |
| 2023-11-06 | $15.57 | $15.57 | 2,067,400 | — | — |
| 2023-11-03 | $16.37 | $16.37 | 1,082,800 | — | — |
| 2023-11-02 | $15.75 | $15.75 | 834,900 | — | — |
| 2023-11-01 | $15.82 | $15.82 | 666,600 | — | — |
| 2023-10-31 | $15.71 | $15.71 | 732,600 | — | — |
| 2023-10-30 | $14.95 | $14.95 | 730,500 | — | — |
| 2023-10-27 | $14.33 | $14.33 | 881,400 | — | — |
| 2023-10-26 | $15.92 | $15.92 | 487,800 | — | — |
| 2023-10-25 | $15.66 | $15.66 | 489,500 | — | — |
| 2023-10-24 | $15.87 | $15.87 | 868,500 | — | — |
| 2023-10-23 | $16.18 | $16.18 | 794,500 | — | — |
| 2023-10-20 | $16.12 | $16.12 | 750,800 | — | — |
| 2023-10-19 | $15.76 | $15.76 | 667,400 | — | — |
| 2023-10-18 | $16.16 | $16.16 | 695,700 | — | — |
| 2023-10-17 | $16.49 | $16.49 | 560,500 | — | — |
| 2023-10-16 | $16.35 | $16.35 | 603,900 | — | — |
| 2023-10-13 | $16.12 | $16.12 | 575,400 | — | — |
| 2023-10-12 | $15.82 | $15.82 | 571,500 | — | — |
| 2023-10-11 | $16.35 | $16.35 | 354,500 | — | — |
| 2023-10-10 | $16.64 | $16.64 | 430,800 | — | — |
| 2023-10-09 | $16.41 | $16.41 | 476,600 | — | — |
| 2023-10-06 | $16.71 | $16.71 | 660,300 | — | — |
| 2023-10-05 | $16.38 | $16.38 | 1,373,200 | — | — |
| 2023-10-04 | $15.82 | $15.82 | 852,700 | — | — |
| 2023-10-03 | $17.06 | $17.06 | 900,900 | — | — |
| 2023-10-02 | $17.29 | $17.29 | 1,004,700 | — | — |
| 2023-09-29 | $17.95 | $17.95 | 877,700 | — | — |
| 2023-09-28 | $18.06 | $18.06 | 1,516,100 | — | — |
| 2023-09-27 | $18.75 | $18.75 | 571,500 | — | — |
| 2023-09-26 | $19.20 | $19.20 | 980,000 | — | — |
| 2023-09-25 | $18.66 | $18.66 | 948,600 | — | — |
| 2023-09-22 | $19.72 | $19.72 | 719,700 | — | — |
| 2023-09-21 | $20.38 | $20.38 | 502,900 | — | — |
| 2023-09-20 | $19.80 | $19.80 | 392,100 | — | — |
| 2023-09-19 | $20.37 | $20.37 | 308,700 | — | — |
| 2023-09-18 | $19.90 | $19.90 | 795,400 | — | — |
| 2023-09-15 | $20.57 | $20.57 | 1,176,600 | — | — |
| 2023-09-14 | $20.25 | $20.25 | 374,500 | — | — |
| 2023-09-13 | $20.72 | $20.72 | 371,700 | — | — |
| 2023-09-12 | $21.25 | $21.25 | 484,000 | — | — |
| 2023-09-11 | $20.79 | $20.79 | 464,500 | — | — |
| 2023-09-08 | $21.38 | $21.38 | 706,100 | — | — |
| 2023-09-07 | $21.28 | $21.28 | 870,700 | — | — |
| 2023-09-06 | $22.50 | $22.50 | 619,800 | — | — |
| 2023-09-05 | $21.99 | $21.99 | 899,100 | — | — |
| 2023-09-01 | $21.20 | $21.20 | 718,600 | — | — |
| 2023-08-31 | $20.50 | $20.50 | 1,143,300 | — | — |
| 2023-08-30 | $20.09 | $20.09 | 1,350,000 | — | — |
| 2023-08-29 | $20.18 | $20.18 | 1,227,600 | — | — |
| 2023-08-28 | $21.76 | $21.76 | 1,105,500 | — | — |
| 2023-08-25 | $22.59 | $22.59 | 1,154,200 | — | — |
| 2023-08-24 | $22.92 | $22.92 | 1,358,800 | — | — |
| 2023-08-23 | $23.03 | $23.03 | 4,637,900 | — | — |
| 2023-08-22 | $18.81 | $18.81 | 437,400 | — | — |
| 2023-08-21 | $18.97 | $18.97 | 530,200 | — | — |
| 2023-08-18 | $19.04 | $19.04 | 677,300 | — | — |
| 2023-08-17 | $17.62 | $17.62 | 426,400 | — | — |
| 2023-08-16 | $17.70 | $17.70 | 421,100 | — | — |
| 2023-08-15 | $17.97 | $17.97 | 952,600 | — | — |
| 2023-08-14 | $18.03 | $18.03 | 463,200 | — | — |
| 2023-08-11 | $18.21 | $18.21 | 420,600 | — | — |
| 2023-08-10 | $18.44 | $18.44 | 494,900 | — | — |
| 2023-08-09 | $18.04 | $18.04 | 661,500 | — | — |
| 2023-08-08 | $18.44 | $18.44 | 993,400 | — | — |
| 2023-08-07 | $18.21 | $18.21 | 669,100 | — | — |
| 2023-08-04 | $19.02 | $19.02 | 472,400 | — | — |
| 2023-08-03 | $19.03 | $19.03 | 432,100 | — | — |
| 2023-08-02 | $19.14 | $19.14 | 603,100 | — | — |
| 2023-08-01 | $19.51 | $19.51 | 540,000 | — | — |
| 2023-07-31 | $19.90 | $19.90 | 439,500 | — | — |
| 2023-07-28 | $19.90 | $19.90 | 818,400 | — | — |
| 2023-07-27 | $19.50 | $19.50 | 812,900 | — | — |
| 2023-07-26 | $19.44 | $19.44 | 912,100 | — | — |
| 2023-07-25 | $19.28 | $19.28 | 1,000,800 | — | — |
| 2023-07-24 | $19.50 | $19.50 | 646,200 | — | — |
| 2023-07-21 | $20.04 | $20.04 | 653,800 | — | — |
| 2023-07-20 | $19.64 | $19.64 | 623,300 | — | — |
| 2023-07-19 | $19.77 | $19.77 | 909,500 | — | — |
| 2023-07-18 | $20.41 | $20.41 | 709,200 | — | — |
| 2023-07-17 | $21.73 | $21.73 | 622,500 | — | — |
| 2023-07-14 | $21.90 | $21.90 | 559,600 | — | — |
| 2023-07-13 | $22.68 | $22.68 | 953,100 | — | — |
| 2023-07-12 | $23.54 | $23.54 | 1,727,200 | — | — |
| 2023-07-11 | $22.66 | $22.66 | 1,366,800 | — | — |
| 2023-07-10 | $21.88 | $21.88 | 950,600 | — | — |
| 2023-07-07 | $20.37 | $20.37 | 543,800 | — | — |
| 2023-07-06 | $20.67 | $20.67 | 1,689,300 | — | — |
| 2023-07-05 | $20.67 | $20.67 | 658,800 | — | — |
| 2023-07-03 | $20.44 | $20.44 | 423,600 | — | — |
| 2023-06-30 | $20.31 | $20.31 | 949,600 | — | — |
| 2023-06-29 | $19.71 | $19.71 | 615,800 | — | — |
| 2023-06-28 | $20.10 | $20.10 | 718,300 | — | — |
| 2023-06-27 | $19.26 | $19.26 | 682,000 | — | — |
| 2023-06-26 | $18.73 | $18.73 | 670,200 | — | — |
| 2023-06-23 | $19.24 | $19.24 | 1,478,500 | — | — |
| 2023-06-22 | $19.27 | $19.27 | 771,700 | — | — |
| 2023-06-21 | $18.91 | $18.91 | 1,222,100 | — | — |
| 2023-06-20 | $18.95 | $18.95 | 1,911,400 | — | — |
| 2023-06-16 | $19.54 | $19.54 | 4,395,000 | — | — |
| 2023-06-15 | $19.60 | $19.60 | 1,510,800 | — | — |
| 2023-06-14 | $19.60 | $19.60 | 1,472,900 | — | — |
| 2023-06-13 | $20.38 | $20.38 | 1,143,200 | — | — |
| 2023-06-12 | $20.11 | $20.11 | 1,729,800 | — | — |
| 2023-06-09 | $21.10 | $21.10 | 1,334,800 | — | — |
| 2023-06-08 | $21.64 | $21.64 | 1,004,700 | — | — |
| 2023-06-07 | $20.58 | $20.58 | 996,300 | — | — |
| 2023-06-06 | $20.17 | $20.17 | 1,295,500 | — | — |
| 2023-06-05 | $20.54 | $20.54 | 2,057,200 | — | — |
| 2023-06-02 | $21.01 | $21.01 | 801,200 | — | — |
| 2023-06-01 | $20.30 | $20.30 | 954,200 | — | — |
| 2023-05-31 | $20.54 | $20.54 | 1,388,800 | — | — |
| 2023-05-30 | $20.26 | $20.26 | 1,658,600 | — | — |
| 2023-05-26 | $22.03 | $22.03 | 4,555,900 | — | — |
| 2023-05-25 | $17.50 | $17.50 | 1,013,900 | — | — |
| 2023-05-24 | $18.05 | $18.05 | 685,500 | — | — |
| 2023-05-23 | $18.05 | $18.05 | 770,100 | — | — |
| 2023-05-22 | $18.14 | $18.14 | 738,900 | — | — |
| 2023-05-19 | $18.27 | $18.27 | 846,000 | — | — |
| 2023-05-18 | $17.61 | $17.61 | 916,600 | — | — |
| 2023-05-17 | $18.19 | $18.19 | 895,000 | — | — |
| 2023-05-16 | $18.29 | $18.29 | 967,200 | — | — |
| 2023-05-15 | $19.52 | $19.52 | 1,283,000 | — | — |
| 2023-05-12 | $18.48 | $18.48 | 589,600 | — | — |
| 2023-05-11 | $18.02 | $18.02 | 699,200 | — | — |
| 2023-05-10 | $18.81 | $18.81 | 1,005,700 | — | — |
| 2023-05-09 | $19.40 | $19.40 | 1,056,300 | — | — |
| 2023-05-08 | $19.85 | $19.85 | 1,186,600 | — | — |
| 2023-05-05 | $19.56 | $19.56 | 729,400 | — | — |
| 2023-05-04 | $19.49 | $19.49 | 874,700 | — | — |
| 2023-05-03 | $18.56 | $18.56 | 1,079,100 | — | — |
| 2023-05-02 | $17.84 | $17.84 | 781,400 | — | — |
| 2023-05-01 | $18.44 | $18.44 | 545,900 | — | — |
| 2023-04-28 | $17.85 | $17.85 | 549,700 | — | — |
| 2023-04-27 | $17.51 | $17.51 | 558,100 | — | — |
| 2023-04-26 | $17.99 | $17.99 | 555,400 | — | — |
| 2023-04-25 | $18.44 | $18.44 | 548,300 | — | — |
| 2023-04-24 | $19.31 | $19.31 | 620,300 | — | — |
| 2023-04-21 | $19.99 | $19.99 | 966,500 | — | — |
| 2023-04-20 | $19.16 | $19.16 | 1,066,900 | — | — |
| 2023-04-19 | $19.18 | $19.18 | 1,031,700 | — | — |
| 2023-04-18 | $18.68 | $18.68 | 916,200 | — | — |
| 2023-04-17 | $18.96 | $18.96 | 1,419,500 | — | — |
| 2023-04-14 | $17.54 | $17.54 | 597,300 | — | — |
| 2023-04-13 | $18.46 | $18.46 | 1,110,900 | — | — |
| 2023-04-12 | $16.97 | $16.97 | 536,800 | — | — |
| 2023-04-11 | $17.70 | $17.70 | 647,600 | — | — |
| 2023-04-10 | $17.36 | $17.36 | 718,900 | — | — |
| 2023-04-06 | $17.57 | $17.57 | 594,400 | — | — |
| 2023-04-05 | $17.83 | $17.83 | 436,500 | — | — |
| 2023-04-04 | $17.89 | $17.89 | 595,500 | — | — |
| 2023-04-03 | $18.24 | $18.24 | 724,600 | — | — |
| 2023-03-31 | $18.24 | $18.24 | 957,600 | — | — |
| 2023-03-30 | $17.46 | $17.46 | 854,200 | — | — |
| 2023-03-29 | $18.05 | $18.05 | 664,600 | — | — |
| 2023-03-28 | $17.62 | $17.62 | 551,600 | — | — |
| 2023-03-27 | $17.65 | $17.65 | 761,200 | — | — |
| 2023-03-24 | $17.62 | $17.62 | 1,435,500 | — | — |
| 2023-03-23 | $16.36 | $16.36 | 761,900 | — | — |
| 2023-03-22 | $15.96 | $15.96 | 1,019,500 | — | — |
| 2023-03-21 | $16.73 | $16.73 | 1,272,100 | — | — |
| 2023-03-20 | $16.54 | $16.54 | 1,808,000 | — | — |
| 2023-03-17 | $16.45 | $16.45 | 5,713,800 | — | — |
| 2023-03-16 | $16.96 | $16.96 | 759,700 | — | — |
| 2023-03-15 | $16.96 | $16.96 | 709,400 | — | — |
| 2023-03-14 | $17.17 | $17.17 | 769,900 | — | — |
| 2023-03-13 | $17.17 | $17.17 | 1,198,100 | — | — |
| 2023-03-10 | $16.55 | $16.55 | 1,730,500 | — | — |
| 2023-03-09 | $16.58 | $16.58 | 1,142,400 | — | — |
| 2023-03-08 | $17.78 | $17.78 | 753,300 | — | — |
| 2023-03-07 | $17.67 | $17.67 | 632,700 | — | — |
| 2023-03-06 | $17.79 | $17.79 | 1,219,200 | — | — |
| 2023-03-03 | $18.25 | $18.25 | 1,127,900 | — | — |
| 2023-03-02 | $17.57 | $17.57 | 934,000 | — | — |
| 2023-03-01 | $17.42 | $17.42 | 1,777,300 | — | — |
| 2023-02-28 | $18.21 | $18.21 | 1,028,200 | — | — |
| 2023-02-27 | $18.14 | $18.14 | 1,039,000 | — | — |
| 2023-02-24 | $18.31 | $18.31 | 581,700 | — | — |
| 2023-02-23 | $18.66 | $18.66 | 780,200 | — | — |
| 2023-02-22 | $19.09 | $19.09 | 873,500 | — | — |
| 2023-02-21 | $18.58 | $18.58 | 886,000 | — | — |
| 2023-02-17 | $20.31 | $20.31 | 853,300 | — | — |
| 2023-02-16 | $19.30 | $19.30 | 729,200 | — | — |
| 2023-02-15 | $19.65 | $19.65 | 524,400 | — | — |
| 2023-02-14 | $19.74 | $19.74 | 509,000 | — | — |
| 2023-02-13 | $19.92 | $19.92 | 551,400 | — | — |
| 2023-02-10 | $20.13 | $20.13 | 565,300 | — | — |
| 2023-02-09 | $20.41 | $20.41 | 538,700 | — | — |
| 2023-02-08 | $20.68 | $20.68 | 453,000 | — | — |
| 2023-02-07 | $21.34 | $21.34 | 563,400 | — | — |
| 2023-02-06 | $21.07 | $21.07 | 785,700 | — | — |
| 2023-02-03 | $20.51 | $20.51 | 838,200 | — | — |
| 2023-02-02 | $21.16 | $21.16 | 1,645,600 | — | — |
| 2023-02-01 | $22.37 | $22.37 | 912,800 | — | — |
| 2023-01-31 | $21.63 | $21.63 | 956,000 | — | — |
| 2023-01-30 | $22.35 | $22.35 | 728,700 | — | — |
| 2023-01-27 | $23.13 | $23.13 | 965,900 | — | — |
| 2023-01-26 | $23.09 | $23.09 | 596,200 | — | — |
| 2023-01-25 | $23.15 | $23.15 | 1,037,100 | — | — |
| 2023-01-24 | $22.82 | $22.82 | 814,400 | — | — |
| 2023-01-23 | $22.02 | $22.02 | 1,162,200 | — | — |
| 2023-01-20 | $21.26 | $21.26 | 988,500 | — | — |
| 2023-01-19 | $20.89 | $20.89 | 1,545,400 | — | — |
| 2023-01-18 | $19.46 | $19.46 | 911,100 | — | — |
| 2023-01-17 | $20.31 | $20.31 | 1,587,200 | — | — |
| 2023-01-13 | $20.38 | $20.38 | 1,591,800 | — | — |
| 2023-01-12 | $18.58 | $18.58 | 1,160,200 | — | — |
| 2023-01-11 | $18.42 | $18.42 | 1,136,600 | — | — |
| 2023-01-10 | $18.20 | $18.20 | 1,416,500 | — | — |
| 2023-01-09 | $17.51 | $17.51 | 1,595,100 | — | — |
| 2023-01-06 | $18.48 | $18.48 | 2,152,200 | — | — |
| 2023-01-05 | $18.58 | $18.58 | 3,708,100 | — | — |
| 2023-01-04 | $20.39 | $20.39 | 526,100 | — | — |
| 2023-01-03 | $20.20 | $20.20 | 744,900 | — | — |