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
- 2021-09-23 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 | $19.42 | $19.42 | 1,021,300 | — | — |
| 2023-12-28 | $19.46 | $19.46 | 748,600 | — | — |
| 2023-12-27 | $19.32 | $19.32 | 1,014,000 | — | — |
| 2023-12-26 | $19.00 | $19.00 | 901,600 | — | — |
| 2023-12-22 | $18.93 | $18.93 | 2,106,800 | — | — |
| 2023-12-21 | $18.75 | $18.75 | 2,131,800 | — | — |
| 2023-12-20 | $18.04 | $18.04 | 1,722,800 | — | — |
| 2023-12-19 | $18.60 | $18.60 | 2,489,900 | — | — |
| 2023-12-18 | $18.20 | $18.20 | 2,058,500 | — | — |
| 2023-12-15 | $17.87 | $17.87 | 4,946,800 | — | — |
| 2023-12-14 | $19.14 | $19.14 | 2,223,800 | — | — |
| 2023-12-13 | $19.78 | $19.78 | 1,460,800 | — | — |
| 2023-12-12 | $19.48 | $19.48 | 926,000 | — | — |
| 2023-12-11 | $19.53 | $19.53 | 1,356,700 | — | — |
| 2023-12-08 | $19.27 | $19.27 | 1,729,900 | — | — |
| 2023-12-07 | $19.01 | $19.01 | 2,359,400 | — | — |
| 2023-12-06 | $19.66 | $19.66 | 1,416,400 | — | — |
| 2023-12-05 | $20.20 | $20.20 | 1,826,400 | — | — |
| 2023-12-04 | $21.08 | $21.08 | 1,205,800 | — | — |
| 2023-12-01 | $20.93 | $20.93 | 2,404,000 | — | — |
| 2023-11-30 | $21.54 | $21.54 | 1,880,500 | — | — |
| 2023-11-29 | $21.27 | $21.27 | 1,309,900 | — | — |
| 2023-11-28 | $21.59 | $21.59 | 914,200 | — | — |
| 2023-11-27 | $21.85 | $21.85 | 798,900 | — | — |
| 2023-11-24 | $22.31 | $22.31 | 346,500 | — | — |
| 2023-11-22 | $21.66 | $21.66 | 722,100 | — | — |
| 2023-11-21 | $21.57 | $21.57 | 840,200 | — | — |
| 2023-11-20 | $21.73 | $21.73 | 1,034,800 | — | — |
| 2023-11-17 | $22.08 | $22.08 | 997,900 | — | — |
| 2023-11-16 | $21.78 | $21.78 | 1,054,000 | — | — |
| 2023-11-15 | $22.32 | $22.32 | 1,424,600 | — | — |
| 2023-11-14 | $22.06 | $22.06 | 1,417,600 | — | — |
| 2023-11-13 | $20.77 | $20.77 | 1,205,100 | — | — |
| 2023-11-10 | $21.30 | $21.30 | 1,521,200 | — | — |
| 2023-11-09 | $20.38 | $20.38 | 1,108,000 | — | — |
| 2023-11-08 | $20.69 | $20.69 | 1,853,100 | — | — |
| 2023-11-07 | $20.78 | $20.78 | 1,947,200 | — | — |
| 2023-11-06 | $19.75 | $19.75 | 2,588,700 | — | — |
| 2023-11-03 | $19.00 | $19.00 | 4,127,300 | — | — |
| 2023-11-02 | $18.80 | $18.80 | 10,232,800 | — | — |
| 2023-11-01 | $27.59 | $27.59 | 2,643,800 | — | — |
| 2023-10-31 | $26.93 | $26.93 | 1,601,300 | — | — |
| 2023-10-30 | $26.11 | $26.11 | 965,900 | — | — |
| 2023-10-27 | $25.82 | $25.82 | 1,347,700 | — | — |
| 2023-10-26 | $25.62 | $25.62 | 2,103,300 | — | — |
| 2023-10-25 | $26.31 | $26.31 | 2,581,200 | — | — |
| 2023-10-24 | $27.17 | $27.17 | 1,636,200 | — | — |
| 2023-10-23 | $26.69 | $26.69 | 1,020,500 | — | — |
| 2023-10-20 | $26.25 | $26.25 | 1,803,200 | — | — |
| 2023-10-19 | $26.98 | $26.98 | 1,211,700 | — | — |
| 2023-10-18 | $26.95 | $26.95 | 2,066,800 | — | — |
| 2023-10-17 | $27.14 | $27.14 | 2,453,000 | — | — |
| 2023-10-16 | $26.84 | $26.84 | 2,273,400 | — | — |
| 2023-10-13 | $26.22 | $26.22 | 1,839,100 | — | — |
| 2023-10-12 | $25.47 | $25.47 | 1,357,900 | — | — |
| 2023-10-11 | $25.49 | $25.49 | 1,207,400 | — | — |
| 2023-10-10 | $25.85 | $25.85 | 1,020,000 | — | — |
| 2023-10-09 | $26.44 | $26.44 | 970,700 | — | — |
| 2023-10-06 | $26.64 | $26.64 | 1,062,000 | — | — |
| 2023-10-05 | $25.87 | $25.87 | 1,437,700 | — | — |
| 2023-10-04 | $24.86 | $24.86 | 586,900 | — | — |
| 2023-10-03 | $24.53 | $24.53 | 864,700 | — | — |
| 2023-10-02 | $25.16 | $25.16 | 895,600 | — | — |
| 2023-09-29 | $25.22 | $25.22 | 580,600 | — | — |
| 2023-09-28 | $25.38 | $25.38 | 775,700 | — | — |
| 2023-09-27 | $24.73 | $24.73 | 758,500 | — | — |
| 2023-09-26 | $24.12 | $24.12 | 629,100 | — | — |
| 2023-09-25 | $24.64 | $24.64 | 506,400 | — | — |
| 2023-09-22 | $24.66 | $24.66 | 1,027,900 | — | — |
| 2023-09-21 | $24.86 | $24.86 | 970,500 | — | — |
| 2023-09-20 | $25.28 | $25.28 | 1,026,800 | — | — |
| 2023-09-19 | $26.26 | $26.26 | 1,132,500 | — | — |
| 2023-09-18 | $25.99 | $25.99 | 2,873,400 | — | — |
| 2023-09-15 | $26.00 | $26.00 | 9,525,300 | — | — |
| 2023-09-14 | $25.25 | $25.25 | 1,071,000 | — | — |
| 2023-09-13 | $25.01 | $25.01 | 1,340,000 | — | — |
| 2023-09-12 | $25.39 | $25.39 | 1,830,100 | — | — |
| 2023-09-11 | $25.32 | $25.32 | 1,051,100 | — | — |
| 2023-09-08 | $25.20 | $25.20 | 1,643,600 | — | — |
| 2023-09-07 | $25.10 | $25.10 | 1,258,800 | — | — |
| 2023-09-06 | $24.98 | $24.98 | 1,153,700 | — | — |
| 2023-09-05 | $25.48 | $25.48 | 1,500,900 | — | — |
| 2023-09-01 | $25.38 | $25.38 | 1,229,700 | — | — |
| 2023-08-31 | $25.15 | $25.15 | 1,499,300 | — | — |
| 2023-08-30 | $24.83 | $24.83 | 947,500 | — | — |
| 2023-08-29 | $24.83 | $24.83 | 950,400 | — | — |
| 2023-08-28 | $24.71 | $24.71 | 1,928,400 | — | — |
| 2023-08-25 | $24.90 | $24.90 | 1,359,700 | — | — |
| 2023-08-24 | $24.47 | $24.47 | 692,900 | — | — |
| 2023-08-23 | $24.89 | $24.89 | 1,018,600 | — | — |
| 2023-08-22 | $24.90 | $24.90 | 1,029,600 | — | — |
| 2023-08-21 | $24.45 | $24.45 | 1,472,500 | — | — |
| 2023-08-18 | $23.99 | $23.99 | 1,359,300 | — | — |
| 2023-08-17 | $23.12 | $23.12 | 907,400 | — | — |
| 2023-08-16 | $23.05 | $23.05 | 592,200 | — | — |
| 2023-08-15 | $23.28 | $23.28 | 910,700 | — | — |
| 2023-08-14 | $23.11 | $23.11 | 933,100 | — | — |
| 2023-08-11 | $23.79 | $23.79 | 1,895,500 | — | — |
| 2023-08-10 | $22.44 | $22.44 | 840,000 | — | — |
| 2023-08-09 | $22.47 | $22.47 | 4,312,800 | — | — |
| 2023-08-08 | $23.01 | $23.01 | 1,183,900 | — | — |
| 2023-08-07 | $21.99 | $21.99 | 885,900 | — | — |
| 2023-08-04 | $22.29 | $22.29 | 2,342,500 | — | — |
| 2023-08-03 | $22.03 | $22.03 | 9,288,200 | — | — |
| 2023-08-02 | $18.27 | $18.27 | 1,492,500 | — | — |
| 2023-08-01 | $19.67 | $19.67 | 598,600 | — | — |
| 2023-07-31 | $19.28 | $19.28 | 597,800 | — | — |
| 2023-07-28 | $18.76 | $18.76 | 470,300 | — | — |
| 2023-07-27 | $18.36 | $18.36 | 648,000 | — | — |
| 2023-07-26 | $19.48 | $19.48 | 603,500 | — | — |
| 2023-07-25 | $19.57 | $19.57 | 499,900 | — | — |
| 2023-07-24 | $20.15 | $20.15 | 1,058,900 | — | — |
| 2023-07-21 | $19.11 | $19.11 | 518,200 | — | — |
| 2023-07-20 | $18.67 | $18.67 | 404,100 | — | — |
| 2023-07-19 | $18.93 | $18.93 | 612,800 | — | — |
| 2023-07-18 | $19.62 | $19.62 | 431,500 | — | — |
| 2023-07-17 | $19.64 | $19.64 | 479,500 | — | — |
| 2023-07-14 | $19.45 | $19.45 | 644,400 | — | — |
| 2023-07-13 | $19.95 | $19.95 | 687,300 | — | — |
| 2023-07-12 | $19.11 | $19.11 | 429,600 | — | — |
| 2023-07-11 | $18.94 | $18.94 | 529,400 | — | — |
| 2023-07-10 | $18.51 | $18.51 | 465,700 | — | — |
| 2023-07-07 | $18.14 | $18.14 | 544,900 | — | — |
| 2023-07-06 | $18.06 | $18.06 | 624,300 | — | — |
| 2023-07-05 | $18.63 | $18.63 | 662,900 | — | — |
| 2023-07-03 | $18.75 | $18.75 | 398,900 | — | — |
| 2023-06-30 | $18.82 | $18.82 | 864,500 | — | — |
| 2023-06-29 | $18.88 | $18.88 | 556,300 | — | — |
| 2023-06-28 | $18.70 | $18.70 | 592,700 | — | — |
| 2023-06-27 | $18.48 | $18.48 | 545,500 | — | — |
| 2023-06-26 | $18.04 | $18.04 | 1,019,700 | — | — |
| 2023-06-23 | $18.87 | $18.87 | 2,660,600 | — | — |
| 2023-06-22 | $18.42 | $18.42 | 576,000 | — | — |
| 2023-06-21 | $18.58 | $18.58 | 737,500 | — | — |
| 2023-06-20 | $18.81 | $18.81 | 799,100 | — | — |
| 2023-06-16 | $18.76 | $18.76 | 1,220,400 | — | — |
| 2023-06-15 | $19.17 | $19.17 | 1,109,100 | — | — |
| 2023-06-14 | $19.13 | $19.13 | 1,452,200 | — | — |
| 2023-06-13 | $20.00 | $20.00 | 3,753,900 | — | — |
| 2023-06-12 | $19.94 | $19.94 | 611,800 | — | — |
| 2023-06-09 | $19.20 | $19.20 | 546,600 | — | — |
| 2023-06-08 | $19.42 | $19.42 | 529,300 | — | — |
| 2023-06-07 | $19.74 | $19.74 | 1,107,600 | — | — |
| 2023-06-06 | $19.99 | $19.99 | 1,559,200 | — | — |
| 2023-06-05 | $19.59 | $19.59 | 1,292,000 | — | — |
| 2023-06-02 | $19.19 | $19.19 | 1,345,500 | — | — |
| 2023-06-01 | $18.55 | $18.55 | 1,068,100 | — | — |
| 2023-05-31 | $18.34 | $18.34 | 3,045,200 | — | — |
| 2023-05-30 | $17.38 | $17.38 | 1,355,300 | — | — |
| 2023-05-26 | $17.09 | $17.09 | 1,027,000 | — | — |
| 2023-05-25 | $17.50 | $17.50 | 618,900 | — | — |
| 2023-05-24 | $17.79 | $17.79 | 693,200 | — | — |
| 2023-05-23 | $18.36 | $18.36 | 780,300 | — | — |
| 2023-05-22 | $18.75 | $18.75 | 864,200 | — | — |
| 2023-05-19 | $18.83 | $18.83 | 415,500 | — | — |
| 2023-05-18 | $19.00 | $19.00 | 627,100 | — | — |
| 2023-05-17 | $18.92 | $18.92 | 806,700 | — | — |
| 2023-05-16 | $18.52 | $18.52 | 639,800 | — | — |
| 2023-05-15 | $19.00 | $19.00 | 933,200 | — | — |
| 2023-05-12 | $18.37 | $18.37 | 851,800 | — | — |
| 2023-05-11 | $18.09 | $18.09 | 679,800 | — | — |
| 2023-05-10 | $18.22 | $18.22 | 643,700 | — | — |
| 2023-05-09 | $18.08 | $18.08 | 630,300 | — | — |
| 2023-05-08 | $18.18 | $18.18 | 673,600 | — | — |
| 2023-05-05 | $18.28 | $18.28 | 1,393,800 | — | — |
| 2023-05-04 | $18.28 | $18.28 | 1,414,000 | — | — |
| 2023-05-03 | $17.27 | $17.27 | 703,300 | — | — |
| 2023-05-02 | $16.93 | $16.93 | 785,900 | — | — |
| 2023-05-01 | $17.31 | $17.31 | 729,600 | — | — |
| 2023-04-28 | $16.80 | $16.80 | 934,400 | — | — |
| 2023-04-27 | $16.56 | $16.56 | 681,900 | — | — |
| 2023-04-26 | $16.64 | $16.64 | 447,100 | — | — |
| 2023-04-25 | $16.77 | $16.77 | 839,900 | — | — |
| 2023-04-24 | $17.81 | $17.81 | 458,500 | — | — |
| 2023-04-21 | $17.97 | $17.97 | 378,100 | — | — |
| 2023-04-20 | $17.88 | $17.88 | 618,300 | — | — |
| 2023-04-19 | $17.86 | $17.86 | 605,100 | — | — |
| 2023-04-18 | $17.99 | $17.99 | 730,600 | — | — |
| 2023-04-17 | $17.41 | $17.41 | 417,600 | — | — |
| 2023-04-14 | $17.25 | $17.25 | 387,200 | — | — |
| 2023-04-13 | $17.54 | $17.54 | 349,900 | — | — |
| 2023-04-12 | $17.27 | $17.27 | 731,300 | — | — |
| 2023-04-11 | $17.45 | $17.45 | 792,300 | — | — |
| 2023-04-10 | $17.15 | $17.15 | 743,600 | — | — |
| 2023-04-06 | $16.90 | $16.90 | 992,900 | — | — |
| 2023-04-05 | $16.49 | $16.49 | 1,057,500 | — | — |
| 2023-04-04 | $16.94 | $16.94 | 800,300 | — | — |
| 2023-04-03 | $17.11 | $17.11 | 833,000 | — | — |
| 2023-03-31 | $16.95 | $16.95 | 1,876,500 | — | — |
| 2023-03-30 | $16.73 | $16.73 | 1,612,500 | — | — |
| 2023-03-29 | $16.61 | $16.61 | 1,089,400 | — | — |
| 2023-03-28 | $16.35 | $16.35 | 510,000 | — | — |
| 2023-03-27 | $16.41 | $16.41 | 1,151,300 | — | — |
| 2023-03-24 | $16.88 | $16.88 | 839,700 | — | — |
| 2023-03-23 | $16.56 | $16.56 | 979,700 | — | — |
| 2023-03-22 | $16.55 | $16.55 | 1,873,600 | — | — |
| 2023-03-21 | $16.78 | $16.78 | 1,438,100 | — | — |
| 2023-03-20 | $16.08 | $16.08 | 1,536,200 | — | — |
| 2023-03-17 | $16.00 | $16.00 | 2,193,700 | — | — |
| 2023-03-16 | $15.86 | $15.86 | 1,509,300 | — | — |
| 2023-03-15 | $15.25 | $15.25 | 1,578,100 | — | — |
| 2023-03-14 | $15.26 | $15.26 | 1,203,700 | — | — |
| 2023-03-13 | $15.15 | $15.15 | 1,212,400 | — | — |
| 2023-03-10 | $15.17 | $15.17 | 2,454,400 | — | — |
| 2023-03-09 | $15.33 | $15.33 | 1,686,100 | — | — |
| 2023-03-08 | $15.75 | $15.75 | 1,631,100 | — | — |
| 2023-03-07 | $15.76 | $15.76 | 2,270,500 | — | — |
| 2023-03-06 | $15.40 | $15.40 | 1,443,700 | — | — |
| 2023-03-03 | $15.27 | $15.27 | 1,332,500 | — | — |
| 2023-03-02 | $14.79 | $14.79 | 1,583,800 | — | — |
| 2023-03-01 | $14.33 | $14.33 | 1,541,000 | — | — |
| 2023-02-28 | $14.63 | $14.63 | 1,972,600 | — | — |
| 2023-02-27 | $13.98 | $13.98 | 2,600,300 | — | — |
| 2023-02-24 | $14.19 | $14.19 | 1,991,300 | — | — |
| 2023-02-23 | $14.24 | $14.24 | 5,565,900 | — | — |
| 2023-02-22 | $11.65 | $11.65 | 699,900 | — | — |
| 2023-02-21 | $11.56 | $11.56 | 1,182,700 | — | — |
| 2023-02-17 | $11.76 | $11.76 | 1,096,000 | — | — |
| 2023-02-16 | $12.06 | $12.06 | 487,100 | — | — |
| 2023-02-15 | $12.60 | $12.60 | 476,200 | — | — |
| 2023-02-14 | $12.38 | $12.38 | 477,600 | — | — |
| 2023-02-13 | $12.36 | $12.36 | 382,400 | — | — |
| 2023-02-10 | $12.05 | $12.05 | 519,600 | — | — |
| 2023-02-09 | $12.21 | $12.21 | 377,500 | — | — |
| 2023-02-08 | $12.49 | $12.49 | 405,300 | — | — |
| 2023-02-07 | $12.74 | $12.74 | 392,100 | — | — |
| 2023-02-06 | $12.68 | $12.68 | 941,700 | — | — |
| 2023-02-03 | $13.00 | $13.00 | 767,900 | — | — |
| 2023-02-02 | $12.62 | $12.62 | 1,498,000 | — | — |
| 2023-02-01 | $12.44 | $12.44 | 554,700 | — | — |
| 2023-01-31 | $12.06 | $12.06 | 612,500 | — | — |
| 2023-01-30 | $11.89 | $11.89 | 566,000 | — | — |
| 2023-01-27 | $11.80 | $11.80 | 756,500 | — | — |
| 2023-01-26 | $12.37 | $12.37 | 815,200 | — | — |
| 2023-01-25 | $12.21 | $12.21 | 345,700 | — | — |
| 2023-01-24 | $11.85 | $11.85 | 1,288,900 | — | — |
| 2023-01-23 | $12.39 | $12.39 | 579,500 | — | — |
| 2023-01-20 | $12.21 | $12.21 | 975,000 | — | — |
| 2023-01-19 | $11.99 | $11.99 | 348,300 | — | — |
| 2023-01-18 | $11.98 | $11.98 | 498,600 | — | — |
| 2023-01-17 | $12.08 | $12.08 | 799,300 | — | — |
| 2023-01-13 | $12.00 | $12.00 | 337,000 | — | — |
| 2023-01-12 | $11.82 | $11.82 | 678,200 | — | — |
| 2023-01-11 | $11.63 | $11.63 | 376,300 | — | — |
| 2023-01-10 | $11.61 | $11.61 | 509,400 | — | — |
| 2023-01-09 | $11.61 | $11.61 | 560,500 | — | — |
| 2023-01-06 | $11.02 | $11.02 | 3,003,800 | — | — |
| 2023-01-05 | $11.14 | $11.14 | 471,700 | — | — |
| 2023-01-04 | $11.23 | $11.23 | 349,400 | — | — |
| 2023-01-03 | $11.27 | $11.27 | 803,700 | — | — |