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
- 2018-03-27 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 | $19.97 | $19.97 | 19,500 | — | — |
| 2023-12-28 | $20.24 | $20.24 | 17,700 | — | — |
| 2023-12-27 | $20.29 | $20.29 | 35,100 | — | — |
| 2023-12-26 | $20.30 | $20.30 | 19,900 | — | — |
| 2023-12-22 | $20.41 | $20.41 | 27,000 | — | — |
| 2023-12-21 | $20.50 | $20.50 | 36,800 | — | — |
| 2023-12-20 | $20.46 | $20.46 | 49,700 | — | — |
| 2023-12-19 | $19.89 | $19.89 | 32,100 | — | — |
| 2023-12-18 | $19.86 | $19.86 | 23,200 | — | — |
| 2023-12-15 | $19.94 | $19.94 | 77,000 | — | — |
| 2023-12-14 | $20.09 | $20.09 | 66,200 | — | — |
| 2023-12-13 | $20.83 | $20.83 | 44,300 | — | — |
| 2023-12-12 | $20.01 | $20.01 | 14,500 | — | — |
| 2023-12-11 | $20.15 | $20.15 | 17,300 | — | — |
| 2023-12-08 | $20.24 | $20.24 | 21,800 | — | — |
| 2023-12-07 | $20.20 | $20.20 | 17,400 | — | — |
| 2023-12-06 | $20.06 | $20.06 | 18,400 | — | — |
| 2023-12-05 | $20.17 | $20.17 | 35,200 | — | — |
| 2023-12-04 | $20.44 | $20.44 | 26,600 | — | — |
| 2023-12-01 | $20.50 | $20.50 | 31,600 | — | — |
| 2023-11-30 | $20.92 | $20.92 | 19,100 | — | — |
| 2023-11-29 | $20.70 | $20.70 | 9,100 | — | — |
| 2023-11-28 | $20.08 | $20.08 | 18,100 | — | — |
| 2023-11-27 | $20.30 | $20.30 | 19,000 | — | — |
| 2023-11-24 | $21.28 | $21.28 | 3,300 | — | — |
| 2023-11-22 | $21.06 | $21.06 | 10,300 | — | — |
| 2023-11-21 | $20.61 | $20.61 | 12,400 | — | — |
| 2023-11-20 | $20.21 | $20.21 | 19,100 | — | — |
| 2023-11-17 | $20.70 | $20.70 | 24,200 | — | — |
| 2023-11-16 | $21.36 | $21.36 | 24,600 | — | — |
| 2023-11-15 | $20.05 | $20.05 | 63,700 | — | — |
| 2023-11-14 | $21.20 | $21.20 | 29,600 | — | — |
| 2023-11-13 | $19.23 | $19.23 | 18,700 | — | — |
| 2023-11-10 | $18.69 | $18.69 | 21,200 | — | — |
| 2023-11-09 | $18.60 | $18.60 | 17,000 | — | — |
| 2023-11-08 | $19.49 | $19.49 | 27,600 | — | — |
| 2023-11-07 | $19.83 | $19.83 | 11,000 | — | — |
| 2023-11-06 | $19.00 | $19.00 | 9,600 | — | — |
| 2023-11-03 | $19.39 | $19.39 | 23,200 | — | — |
| 2023-11-02 | $19.05 | $19.05 | 9,400 | — | — |
| 2023-11-01 | $18.78 | $18.78 | 12,800 | — | — |
| 2023-10-31 | $19.79 | $19.79 | 22,400 | — | — |
| 2023-10-30 | $20.17 | $20.17 | 11,400 | — | — |
| 2023-10-27 | $19.34 | $19.34 | 9,600 | — | — |
| 2023-10-26 | $18.93 | $18.93 | 6,600 | — | — |
| 2023-10-25 | $18.37 | $18.37 | 7,200 | — | — |
| 2023-10-24 | $19.41 | $19.41 | 10,100 | — | — |
| 2023-10-23 | $18.81 | $18.81 | 10,900 | — | — |
| 2023-10-20 | $19.40 | $19.40 | 17,600 | — | — |
| 2023-10-19 | $19.10 | $19.10 | 6,600 | — | — |
| 2023-10-18 | $19.44 | $19.44 | 6,700 | — | — |
| 2023-10-17 | $19.68 | $19.68 | 19,300 | — | — |
| 2023-10-16 | $19.79 | $19.79 | 14,700 | — | — |
| 2023-10-13 | $19.91 | $19.91 | 7,400 | — | — |
| 2023-10-12 | $19.61 | $19.61 | 9,300 | — | — |
| 2023-10-11 | $20.05 | $20.05 | 5,900 | — | — |
| 2023-10-10 | $20.73 | $20.73 | 18,800 | — | — |
| 2023-10-09 | $20.50 | $20.50 | 6,500 | — | — |
| 2023-10-06 | $21.35 | $21.35 | 11,000 | — | — |
| 2023-10-05 | $20.02 | $20.02 | 19,100 | — | — |
| 2023-10-04 | $19.63 | $19.63 | 10,500 | — | — |
| 2023-10-03 | $18.83 | $18.83 | 6,600 | — | — |
| 2023-10-02 | $18.91 | $18.91 | 13,000 | — | — |
| 2023-09-29 | $20.01 | $20.01 | 7,300 | — | — |
| 2023-09-28 | $20.15 | $20.15 | 9,200 | — | — |
| 2023-09-27 | $21.00 | $21.00 | 22,700 | — | — |
| 2023-09-26 | $20.42 | $20.42 | 26,500 | — | — |
| 2023-09-25 | $20.90 | $20.90 | 19,000 | — | — |
| 2023-09-22 | $19.95 | $19.95 | 11,100 | — | — |
| 2023-09-21 | $19.48 | $19.48 | 7,200 | — | — |
| 2023-09-20 | $19.76 | $19.76 | 10,200 | — | — |
| 2023-09-19 | $20.06 | $20.06 | 10,800 | — | — |
| 2023-09-18 | $20.07 | $20.07 | 14,000 | — | — |
| 2023-09-15 | $21.32 | $21.32 | 59,100 | — | — |
| 2023-09-14 | $20.49 | $20.49 | 23,800 | — | — |
| 2023-09-13 | $20.18 | $20.18 | 18,800 | — | — |
| 2023-09-12 | $20.39 | $20.39 | 8,500 | — | — |
| 2023-09-11 | $20.04 | $20.04 | 6,200 | — | — |
| 2023-09-08 | $20.35 | $20.35 | 6,900 | — | — |
| 2023-09-07 | $20.04 | $20.04 | 29,700 | — | — |
| 2023-09-06 | $20.00 | $20.00 | 10,500 | — | — |
| 2023-09-05 | $20.70 | $20.70 | 7,800 | — | — |
| 2023-09-01 | $20.58 | $20.58 | 7,000 | — | — |
| 2023-08-31 | $20.56 | $20.56 | 11,800 | — | — |
| 2023-08-30 | $20.97 | $20.97 | 10,200 | — | — |
| 2023-08-29 | $21.00 | $21.00 | 6,600 | — | — |
| 2023-08-28 | $20.09 | $20.09 | 11,000 | — | — |
| 2023-08-25 | $20.34 | $20.34 | 15,700 | — | — |
| 2023-08-24 | $20.11 | $20.11 | 14,100 | — | — |
| 2023-08-23 | $20.35 | $20.35 | 5,700 | — | — |
| 2023-08-22 | $20.02 | $20.02 | 8,000 | — | — |
| 2023-08-21 | $21.03 | $21.03 | 18,100 | — | — |
| 2023-08-18 | $21.30 | $21.30 | 7,600 | — | — |
| 2023-08-17 | $21.17 | $21.17 | 8,500 | — | — |
| 2023-08-16 | $21.34 | $21.34 | 18,300 | — | — |
| 2023-08-15 | $20.90 | $20.90 | 8,700 | — | — |
| 2023-08-14 | $21.12 | $21.12 | 9,400 | — | — |
| 2023-08-11 | $20.78 | $20.77 | 9,400 | — | — |
| 2023-08-10 | $20.80 | $20.80 | 10,500 | — | — |
| 2023-08-09 | $19.85 | $19.85 | 14,700 | — | — |
| 2023-08-08 | $20.04 | $20.04 | 9,800 | — | — |
| 2023-08-07 | $20.10 | $20.10 | 15,900 | — | — |
| 2023-08-04 | $20.30 | $20.30 | 6,900 | — | — |
| 2023-08-03 | $20.25 | $20.25 | 7,800 | — | — |
| 2023-08-02 | $20.50 | $20.50 | 7,700 | — | — |
| 2023-08-01 | $20.75 | $20.75 | 8,300 | — | — |
| 2023-07-31 | $20.71 | $20.71 | 8,300 | — | — |
| 2023-07-28 | $21.09 | $21.09 | 10,200 | — | — |
| 2023-07-27 | $21.69 | $21.69 | 52,300 | — | — |
| 2023-07-26 | $20.53 | $20.53 | 5,500 | — | — |
| 2023-07-25 | $20.93 | $20.93 | 6,600 | — | — |
| 2023-07-24 | $20.90 | $20.90 | 5,800 | — | — |
| 2023-07-21 | $20.97 | $20.97 | 11,400 | — | — |
| 2023-07-20 | $21.64 | $21.64 | 7,900 | — | — |
| 2023-07-19 | $21.60 | $21.60 | 8,400 | — | — |
| 2023-07-18 | $21.70 | $21.70 | 13,600 | — | — |
| 2023-07-17 | $21.45 | $21.45 | 9,100 | — | — |
| 2023-07-14 | $20.72 | $20.72 | 5,100 | — | — |
| 2023-07-13 | $21.30 | $21.30 | 7,100 | — | — |
| 2023-07-12 | $21.11 | $21.11 | 16,400 | — | — |
| 2023-07-11 | $21.75 | $21.75 | 17,100 | — | — |
| 2023-07-10 | $21.68 | $21.68 | 10,100 | — | — |
| 2023-07-07 | $21.36 | $21.36 | 29,000 | — | — |
| 2023-07-06 | $21.25 | $21.25 | 15,700 | — | — |
| 2023-07-05 | $21.49 | $21.49 | 12,700 | — | — |
| 2023-07-03 | $21.09 | $21.09 | 3,100 | — | — |
| 2023-06-30 | $20.57 | $20.57 | 23,200 | — | — |
| 2023-06-29 | $19.21 | $19.21 | 20,900 | — | — |
| 2023-06-28 | $18.48 | $18.48 | 17,100 | — | — |
| 2023-06-27 | $18.97 | $18.97 | 17,000 | — | — |
| 2023-06-26 | $19.24 | $19.24 | 10,800 | — | — |
| 2023-06-23 | $19.78 | $19.78 | 217,600 | — | — |
| 2023-06-22 | $20.81 | $20.81 | 10,000 | — | — |
| 2023-06-21 | $21.00 | $21.00 | 15,700 | — | — |
| 2023-06-20 | $20.85 | $20.85 | 18,400 | — | — |
| 2023-06-16 | $21.04 | $21.04 | 47,500 | — | — |
| 2023-06-15 | $21.52 | $21.52 | 14,900 | — | — |
| 2023-06-14 | $21.13 | $21.13 | 10,800 | — | — |
| 2023-06-13 | $21.85 | $21.85 | 14,800 | — | — |
| 2023-06-12 | $21.53 | $21.53 | 12,400 | — | — |
| 2023-06-09 | $21.20 | $21.20 | 19,000 | — | — |
| 2023-06-08 | $22.00 | $22.00 | 12,800 | — | — |
| 2023-06-07 | $22.46 | $22.46 | 19,500 | — | — |
| 2023-06-06 | $21.09 | $21.09 | 38,100 | — | — |
| 2023-06-05 | $19.57 | $19.57 | 24,500 | — | — |
| 2023-06-02 | $20.66 | $20.66 | 27,800 | — | — |
| 2023-06-01 | $20.42 | $20.42 | 22,000 | — | — |
| 2023-05-31 | $19.72 | $19.72 | 13,800 | — | — |
| 2023-05-30 | $19.93 | $19.93 | 5,100 | — | — |
| 2023-05-26 | $19.81 | $19.81 | 10,400 | — | — |
| 2023-05-25 | $19.14 | $19.14 | 6,200 | — | — |
| 2023-05-24 | $19.96 | $19.96 | 20,500 | — | — |
| 2023-05-23 | $21.98 | $21.98 | 39,300 | — | — |
| 2023-05-22 | $22.55 | $22.55 | 38,200 | — | — |
| 2023-05-19 | $22.01 | $22.01 | 30,000 | — | — |
| 2023-05-18 | $21.03 | $21.03 | 17,300 | — | — |
| 2023-05-17 | $20.27 | $20.27 | 17,200 | — | — |
| 2023-05-16 | $19.50 | $19.50 | 37,300 | — | — |
| 2023-05-15 | $18.63 | $18.63 | 22,600 | — | — |
| 2023-05-12 | $18.16 | $18.16 | 19,700 | — | — |
| 2023-05-11 | $17.40 | $17.40 | 14,500 | — | — |
| 2023-05-10 | $17.07 | $17.07 | 11,100 | — | — |
| 2023-05-09 | $16.35 | $16.35 | 7,600 | — | — |
| 2023-05-08 | $16.47 | $16.47 | 10,200 | — | — |
| 2023-05-05 | $16.50 | $16.50 | 22,200 | — | — |
| 2023-05-04 | $16.46 | $16.46 | 15,900 | — | — |
| 2023-05-03 | $16.71 | $16.71 | 28,200 | — | — |
| 2023-05-02 | $16.48 | $16.48 | 16,200 | — | — |
| 2023-05-01 | $16.76 | $16.76 | 12,700 | — | — |
| 2023-04-28 | $17.10 | $17.10 | 15,000 | — | — |
| 2023-04-27 | $16.39 | $16.39 | 10,700 | — | — |
| 2023-04-26 | $16.07 | $16.07 | 17,800 | — | — |
| 2023-04-25 | $16.10 | $16.10 | 16,400 | — | — |
| 2023-04-24 | $16.45 | $16.45 | 107,100 | — | — |
| 2023-04-21 | $15.90 | $15.90 | 58,400 | — | — |
| 2023-04-20 | $16.35 | $16.35 | 10,200 | — | — |
| 2023-04-19 | $16.20 | $16.20 | 9,700 | — | — |
| 2023-04-18 | $16.17 | $16.17 | 30,900 | — | — |
| 2023-04-17 | $16.38 | $16.38 | 8,800 | — | — |
| 2023-04-14 | $16.17 | $16.17 | 14,500 | — | — |
| 2023-04-13 | $16.15 | $16.15 | 23,000 | — | — |
| 2023-04-12 | $16.19 | $16.19 | 39,500 | — | — |
| 2023-04-11 | $16.01 | $16.01 | 18,200 | — | — |
| 2023-04-10 | $16.10 | $16.10 | 60,900 | — | — |
| 2023-04-06 | $16.31 | $16.31 | 29,800 | — | — |
| 2023-04-05 | $16.60 | $16.60 | 20,300 | — | — |
| 2023-04-04 | $17.04 | $17.04 | 13,000 | — | — |
| 2023-04-03 | $17.49 | $17.49 | 9,400 | — | — |
| 2023-03-31 | $17.60 | $17.60 | 38,500 | — | — |
| 2023-03-30 | $17.88 | $17.88 | 11,000 | — | — |
| 2023-03-29 | $17.90 | $17.90 | 28,700 | — | — |
| 2023-03-28 | $18.00 | $18.00 | 8,700 | — | — |
| 2023-03-27 | $18.25 | $18.25 | 7,200 | — | — |
| 2023-03-24 | $18.00 | $18.00 | 15,600 | — | — |
| 2023-03-23 | $18.46 | $18.46 | 8,400 | — | — |
| 2023-03-22 | $18.60 | $18.60 | 13,000 | — | — |
| 2023-03-21 | $19.10 | $19.10 | 8,100 | — | — |
| 2023-03-20 | $18.70 | $18.70 | 16,600 | — | — |
| 2023-03-17 | $19.07 | $19.07 | 34,500 | — | — |
| 2023-03-16 | $19.02 | $19.02 | 14,800 | — | — |
| 2023-03-15 | $18.59 | $18.59 | 16,500 | — | — |
| 2023-03-14 | $19.01 | $19.01 | 14,200 | — | — |
| 2023-03-13 | $18.98 | $18.98 | 12,000 | — | — |
| 2023-03-10 | $19.63 | $19.63 | 17,500 | — | — |
| 2023-03-09 | $20.11 | $20.11 | 20,900 | — | — |
| 2023-03-08 | $20.00 | $20.00 | 11,500 | — | — |
| 2023-03-07 | $20.33 | $20.33 | 10,700 | — | — |
| 2023-03-06 | $19.59 | $19.59 | 16,700 | — | — |
| 2023-03-03 | $20.50 | $20.50 | 13,600 | — | — |
| 2023-03-02 | $20.50 | $20.50 | 22,800 | — | — |
| 2023-03-01 | $20.48 | $20.48 | 28,200 | — | — |
| 2023-02-28 | $20.37 | $20.37 | 13,000 | — | — |
| 2023-02-27 | $20.49 | $20.49 | 12,600 | — | — |
| 2023-02-24 | $20.19 | $20.19 | 12,100 | — | — |
| 2023-02-23 | $20.37 | $20.37 | 42,900 | — | — |
| 2023-02-22 | $21.17 | $21.17 | 25,800 | — | — |
| 2023-02-21 | $21.25 | $21.25 | 30,100 | — | — |
| 2023-02-17 | $22.30 | $22.30 | 25,900 | — | — |
| 2023-02-16 | $21.31 | $21.31 | 24,400 | — | — |
| 2023-02-15 | $23.08 | $23.08 | 9,200 | — | — |
| 2023-02-14 | $22.91 | $22.91 | 11,100 | — | — |
| 2023-02-13 | $23.25 | $23.25 | 17,100 | — | — |
| 2023-02-10 | $22.17 | $22.17 | 12,200 | — | — |
| 2023-02-09 | $22.05 | $22.05 | 18,100 | — | — |
| 2023-02-08 | $23.06 | $23.06 | 18,100 | — | — |
| 2023-02-07 | $23.97 | $23.97 | 26,300 | — | — |
| 2023-02-06 | $24.07 | $24.07 | 7,400 | — | — |
| 2023-02-03 | $24.07 | $24.07 | 12,900 | — | — |
| 2023-02-02 | $23.99 | $23.99 | 36,400 | — | — |
| 2023-02-01 | $23.75 | $23.75 | 17,700 | — | — |
| 2023-01-31 | $23.78 | $23.77 | 16,700 | — | — |
| 2023-01-30 | $23.33 | $23.33 | 14,500 | — | — |
| 2023-01-27 | $23.48 | $23.48 | 26,800 | — | — |
| 2023-01-26 | $23.76 | $23.76 | 13,500 | — | — |
| 2023-01-25 | $24.44 | $24.44 | 11,500 | — | — |
| 2023-01-24 | $23.86 | $23.86 | 7,400 | — | — |
| 2023-01-23 | $23.90 | $23.90 | 10,200 | — | — |
| 2023-01-20 | $23.84 | $23.84 | 29,700 | — | — |
| 2023-01-19 | $23.80 | $23.80 | 9,400 | — | — |
| 2023-01-18 | $24.21 | $24.21 | 9,300 | — | — |
| 2023-01-17 | $24.06 | $24.06 | 14,100 | — | — |
| 2023-01-13 | $23.50 | $23.50 | 8,700 | — | — |
| 2023-01-12 | $23.20 | $23.20 | 6,200 | — | — |
| 2023-01-11 | $23.32 | $23.32 | 18,900 | — | — |
| 2023-01-10 | $21.86 | $21.86 | 23,400 | — | — |
| 2023-01-09 | $22.05 | $22.05 | 34,100 | — | — |
| 2023-01-06 | $22.62 | $22.62 | 19,000 | — | — |
| 2023-01-05 | $22.90 | $22.90 | 17,300 | — | — |
| 2023-01-04 | $22.92 | $22.92 | 12,500 | — | — |
| 2023-01-03 | $22.72 | $22.72 | 19,800 | — | — |