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
- 2015-09-17 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 | $17.95 | $17.95 | 619,600 | — | — |
| 2023-12-28 | $18.54 | $18.54 | 480,900 | — | — |
| 2023-12-27 | $18.87 | $18.87 | 569,400 | — | — |
| 2023-12-26 | $18.75 | $18.75 | 509,800 | — | — |
| 2023-12-22 | $18.62 | $18.62 | 1,295,300 | — | — |
| 2023-12-21 | $18.45 | $18.45 | 396,400 | — | — |
| 2023-12-20 | $18.30 | $18.30 | 545,600 | — | — |
| 2023-12-19 | $19.61 | $19.61 | 381,900 | — | — |
| 2023-12-18 | $19.51 | $19.51 | 327,500 | — | — |
| 2023-12-15 | $19.96 | $19.96 | 1,217,200 | — | — |
| 2023-12-14 | $20.82 | $20.82 | 612,700 | — | — |
| 2023-12-13 | $20.15 | $20.15 | 427,000 | — | — |
| 2023-12-12 | $19.14 | $19.14 | 434,600 | — | — |
| 2023-12-11 | $19.39 | $19.39 | 204,100 | — | — |
| 2023-12-08 | $19.58 | $19.58 | 228,300 | — | — |
| 2023-12-07 | $20.60 | $20.60 | 410,900 | — | — |
| 2023-12-06 | $19.78 | $19.78 | 239,200 | — | — |
| 2023-12-05 | $19.62 | $19.62 | 296,100 | — | — |
| 2023-12-04 | $20.01 | $20.01 | 430,600 | — | — |
| 2023-12-01 | $19.67 | $19.67 | 378,700 | — | — |
| 2023-11-30 | $19.52 | $19.52 | 619,000 | — | — |
| 2023-11-29 | $18.61 | $18.61 | 553,600 | — | — |
| 2023-11-28 | $19.22 | $19.22 | 196,800 | — | — |
| 2023-11-27 | $19.19 | $19.19 | 279,600 | — | — |
| 2023-11-24 | $19.50 | $19.50 | 115,200 | — | — |
| 2023-11-22 | $19.13 | $19.13 | 262,500 | — | — |
| 2023-11-21 | $19.90 | $19.90 | 358,900 | — | — |
| 2023-11-20 | $20.03 | $20.03 | 606,600 | — | — |
| 2023-11-17 | $19.49 | $19.49 | 462,900 | — | — |
| 2023-11-16 | $18.86 | $18.86 | 588,000 | — | — |
| 2023-11-15 | $19.14 | $19.14 | 595,800 | — | — |
| 2023-11-14 | $19.05 | $19.05 | 830,500 | — | — |
| 2023-11-13 | $17.74 | $17.74 | 1,058,400 | — | — |
| 2023-11-10 | $17.84 | $17.84 | 878,700 | — | — |
| 2023-11-09 | $16.81 | $16.81 | 961,300 | — | — |
| 2023-11-08 | $16.41 | $16.41 | 577,600 | — | — |
| 2023-11-07 | $16.44 | $16.44 | 724,500 | — | — |
| 2023-11-06 | $15.79 | $15.79 | 450,300 | — | — |
| 2023-11-03 | $15.33 | $15.33 | 589,300 | — | — |
| 2023-11-02 | $14.19 | $14.19 | 501,500 | — | — |
| 2023-11-01 | $14.19 | $14.19 | 694,000 | — | — |
| 2023-10-31 | $12.89 | $12.89 | 975,200 | — | — |
| 2023-10-30 | $14.37 | $14.37 | 362,400 | — | — |
| 2023-10-27 | $14.38 | $14.38 | 366,700 | — | — |
| 2023-10-26 | $15.35 | $15.35 | 416,300 | — | — |
| 2023-10-25 | $15.57 | $15.57 | 217,700 | — | — |
| 2023-10-24 | $15.91 | $15.91 | 269,400 | — | — |
| 2023-10-23 | $15.57 | $15.57 | 465,600 | — | — |
| 2023-10-20 | $16.16 | $16.16 | 365,600 | — | — |
| 2023-10-19 | $15.91 | $15.91 | 468,500 | — | — |
| 2023-10-18 | $15.98 | $15.98 | 423,600 | — | — |
| 2023-10-17 | $16.51 | $16.51 | 405,200 | — | — |
| 2023-10-16 | $16.25 | $16.25 | 289,600 | — | — |
| 2023-10-13 | $16.09 | $16.09 | 310,500 | — | — |
| 2023-10-12 | $15.91 | $15.91 | 421,700 | — | — |
| 2023-10-11 | $16.81 | $16.81 | 228,700 | — | — |
| 2023-10-10 | $16.82 | $16.82 | 314,400 | — | — |
| 2023-10-09 | $16.07 | $16.07 | 344,800 | — | — |
| 2023-10-06 | $15.89 | $15.89 | 358,800 | — | — |
| 2023-10-05 | $15.83 | $15.83 | 570,400 | — | — |
| 2023-10-04 | $15.16 | $15.16 | 600,500 | — | — |
| 2023-10-03 | $16.50 | $16.50 | 468,100 | — | — |
| 2023-10-02 | $16.07 | $16.07 | 629,600 | — | — |
| 2023-09-29 | $16.46 | $16.46 | 613,900 | — | — |
| 2023-09-28 | $17.68 | $17.68 | 405,600 | — | — |
| 2023-09-27 | $17.60 | $17.60 | 342,100 | — | — |
| 2023-09-26 | $17.17 | $17.17 | 500,700 | — | — |
| 2023-09-25 | $16.88 | $16.88 | 266,900 | — | — |
| 2023-09-22 | $17.11 | $17.11 | 363,900 | — | — |
| 2023-09-21 | $17.62 | $17.62 | 272,500 | — | — |
| 2023-09-20 | $17.57 | $17.57 | 221,600 | — | — |
| 2023-09-19 | $17.90 | $17.90 | 226,700 | — | — |
| 2023-09-18 | $17.81 | $17.81 | 341,800 | — | — |
| 2023-09-15 | $17.78 | $17.78 | 925,400 | — | — |
| 2023-09-14 | $18.08 | $18.08 | 300,300 | — | — |
| 2023-09-13 | $18.02 | $18.02 | 510,900 | — | — |
| 2023-09-12 | $17.32 | $17.32 | 330,400 | — | — |
| 2023-09-11 | $17.31 | $17.31 | 286,300 | — | — |
| 2023-09-08 | $17.23 | $17.23 | 291,200 | — | — |
| 2023-09-07 | $17.37 | $17.37 | 238,600 | — | — |
| 2023-09-06 | $17.67 | $17.67 | 251,500 | — | — |
| 2023-09-05 | $17.44 | $17.44 | 393,200 | — | — |
| 2023-09-01 | $18.13 | $18.13 | 223,700 | — | — |
| 2023-08-31 | $17.70 | $17.70 | 415,000 | — | — |
| 2023-08-30 | $18.42 | $18.42 | 242,100 | — | — |
| 2023-08-29 | $18.39 | $18.39 | 336,300 | — | — |
| 2023-08-28 | $18.41 | $18.41 | 222,900 | — | — |
| 2023-08-25 | $18.15 | $18.15 | 267,800 | — | — |
| 2023-08-24 | $17.90 | $17.90 | 289,700 | — | — |
| 2023-08-23 | $17.98 | $17.98 | 250,000 | — | — |
| 2023-08-22 | $18.01 | $18.01 | 389,300 | — | — |
| 2023-08-21 | $18.13 | $18.13 | 322,200 | — | — |
| 2023-08-18 | $17.65 | $17.65 | 439,500 | — | — |
| 2023-08-17 | $17.69 | $17.69 | 269,800 | — | — |
| 2023-08-16 | $18.00 | $18.00 | 357,300 | — | — |
| 2023-08-15 | $18.03 | $18.03 | 230,600 | — | — |
| 2023-08-14 | $18.24 | $18.24 | 268,900 | — | — |
| 2023-08-11 | $17.90 | $17.90 | 179,700 | — | — |
| 2023-08-10 | $17.97 | $17.97 | 227,700 | — | — |
| 2023-08-09 | $18.10 | $18.10 | 322,100 | — | — |
| 2023-08-08 | $17.85 | $17.85 | 354,600 | — | — |
| 2023-08-07 | $17.55 | $17.55 | 419,400 | — | — |
| 2023-08-04 | $17.70 | $17.70 | 407,300 | — | — |
| 2023-08-03 | $17.48 | $17.48 | 797,400 | — | — |
| 2023-08-02 | $18.90 | $18.90 | 377,400 | — | — |
| 2023-08-01 | $19.15 | $19.15 | 447,800 | — | — |
| 2023-07-31 | $19.00 | $19.00 | 281,400 | — | — |
| 2023-07-28 | $18.81 | $18.81 | 270,300 | — | — |
| 2023-07-27 | $18.01 | $18.01 | 217,300 | — | — |
| 2023-07-26 | $18.19 | $18.19 | 258,900 | — | — |
| 2023-07-25 | $17.73 | $17.73 | 215,100 | — | — |
| 2023-07-24 | $18.05 | $18.05 | 245,500 | — | — |
| 2023-07-21 | $18.27 | $18.27 | 201,300 | — | — |
| 2023-07-20 | $18.03 | $18.03 | 244,000 | — | — |
| 2023-07-19 | $18.33 | $18.33 | 239,400 | — | — |
| 2023-07-18 | $18.32 | $18.32 | 240,500 | — | — |
| 2023-07-17 | $18.61 | $18.61 | 194,800 | — | — |
| 2023-07-14 | $18.86 | $18.86 | 240,400 | — | — |
| 2023-07-13 | $19.07 | $19.07 | 382,700 | — | — |
| 2023-07-12 | $19.31 | $19.31 | 345,100 | — | — |
| 2023-07-11 | $19.83 | $19.83 | 559,700 | — | — |
| 2023-07-10 | $19.74 | $19.74 | 665,100 | — | — |
| 2023-07-07 | $19.47 | $19.47 | 262,800 | — | — |
| 2023-07-06 | $19.42 | $19.42 | 302,400 | — | — |
| 2023-07-05 | $19.18 | $19.18 | 337,700 | — | — |
| 2023-07-03 | $19.99 | $19.99 | 151,900 | — | — |
| 2023-06-30 | $19.99 | $19.99 | 453,200 | — | — |
| 2023-06-29 | $19.83 | $19.83 | 375,000 | — | — |
| 2023-06-28 | $20.39 | $20.39 | 525,300 | — | — |
| 2023-06-27 | $19.69 | $19.69 | 351,000 | — | — |
| 2023-06-26 | $18.42 | $18.42 | 333,100 | — | — |
| 2023-06-23 | $18.90 | $18.90 | 395,500 | — | — |
| 2023-06-22 | $19.32 | $19.32 | 365,900 | — | — |
| 2023-06-21 | $19.33 | $19.33 | 346,500 | — | — |
| 2023-06-20 | $20.28 | $20.28 | 517,200 | — | — |
| 2023-06-16 | $19.88 | $19.88 | 1,391,500 | — | — |
| 2023-06-15 | $19.65 | $19.65 | 523,200 | — | — |
| 2023-06-14 | $19.69 | $19.69 | 363,600 | — | — |
| 2023-06-13 | $20.23 | $20.23 | 372,700 | — | — |
| 2023-06-12 | $19.93 | $19.93 | 279,000 | — | — |
| 2023-06-09 | $20.10 | $20.10 | 274,100 | — | — |
| 2023-06-08 | $20.24 | $20.24 | 398,700 | — | — |
| 2023-06-07 | $20.34 | $20.34 | 251,100 | — | — |
| 2023-06-06 | $20.10 | $20.10 | 288,400 | — | — |
| 2023-06-05 | $19.22 | $19.22 | 331,000 | — | — |
| 2023-06-02 | $19.72 | $19.72 | 339,300 | — | — |
| 2023-06-01 | $18.56 | $18.56 | 434,400 | — | — |
| 2023-05-31 | $17.23 | $17.23 | 897,400 | — | — |
| 2023-05-30 | $17.50 | $17.50 | 469,100 | — | — |
| 2023-05-26 | $18.20 | $18.20 | 348,700 | — | — |
| 2023-05-25 | $18.26 | $18.26 | 428,700 | — | — |
| 2023-05-24 | $19.64 | $19.64 | 362,900 | — | — |
| 2023-05-23 | $20.39 | $20.39 | 388,700 | — | — |
| 2023-05-22 | $20.53 | $20.53 | 288,200 | — | — |
| 2023-05-19 | $20.04 | $20.04 | 394,500 | — | — |
| 2023-05-18 | $18.56 | $18.56 | 655,800 | — | — |
| 2023-05-17 | $19.36 | $19.36 | 467,900 | — | — |
| 2023-05-16 | $19.72 | $19.72 | 506,100 | — | — |
| 2023-05-15 | $21.71 | $21.71 | 779,200 | — | — |
| 2023-05-12 | $19.33 | $19.33 | 405,800 | — | — |
| 2023-05-11 | $19.20 | $19.20 | 304,600 | — | — |
| 2023-05-10 | $19.26 | $19.26 | 402,300 | — | — |
| 2023-05-09 | $18.71 | $18.71 | 279,200 | — | — |
| 2023-05-08 | $18.45 | $18.45 | 326,400 | — | — |
| 2023-05-05 | $18.88 | $18.88 | 545,600 | — | — |
| 2023-05-04 | $19.91 | $19.91 | 672,100 | — | — |
| 2023-05-03 | $20.23 | $20.23 | 439,900 | — | — |
| 2023-05-02 | $19.49 | $19.49 | 454,000 | — | — |
| 2023-05-01 | $20.10 | $20.10 | 323,800 | — | — |
| 2023-04-28 | $19.36 | $19.36 | 274,400 | — | — |
| 2023-04-27 | $18.65 | $18.65 | 287,700 | — | — |
| 2023-04-26 | $18.40 | $18.40 | 393,800 | — | — |
| 2023-04-25 | $18.92 | $18.92 | 261,700 | — | — |
| 2023-04-24 | $19.16 | $19.16 | 365,200 | — | — |
| 2023-04-21 | $19.07 | $19.07 | 227,500 | — | — |
| 2023-04-20 | $18.87 | $18.87 | 293,500 | — | — |
| 2023-04-19 | $19.19 | $19.19 | 206,000 | — | — |
| 2023-04-18 | $18.89 | $18.89 | 216,700 | — | — |
| 2023-04-17 | $19.35 | $19.35 | 424,600 | — | — |
| 2023-04-14 | $18.96 | $18.96 | 250,200 | — | — |
| 2023-04-13 | $19.38 | $19.38 | 537,800 | — | — |
| 2023-04-12 | $17.72 | $17.72 | 318,200 | — | — |
| 2023-04-11 | $17.71 | $17.71 | 432,700 | — | — |
| 2023-04-10 | $17.26 | $17.26 | 659,700 | — | — |
| 2023-04-06 | $18.47 | $18.47 | 387,900 | — | — |
| 2023-04-05 | $18.17 | $18.17 | 565,400 | — | — |
| 2023-04-04 | $19.12 | $19.12 | 497,500 | — | — |
| 2023-04-03 | $19.38 | $19.38 | 412,600 | — | — |
| 2023-03-31 | $18.91 | $18.91 | 888,900 | — | — |
| 2023-03-30 | $18.08 | $18.08 | 729,900 | — | — |
| 2023-03-29 | $18.95 | $18.95 | 793,800 | — | — |
| 2023-03-28 | $18.83 | $18.83 | 327,600 | — | — |
| 2023-03-27 | $19.36 | $19.36 | 331,500 | — | — |
| 2023-03-24 | $19.81 | $19.81 | 337,000 | — | — |
| 2023-03-23 | $19.94 | $19.94 | 331,300 | — | — |
| 2023-03-22 | $19.69 | $19.69 | 397,800 | — | — |
| 2023-03-21 | $20.92 | $20.92 | 312,600 | — | — |
| 2023-03-20 | $20.88 | $20.88 | 501,500 | — | — |
| 2023-03-17 | $20.13 | $20.13 | 1,142,400 | — | — |
| 2023-03-16 | $21.07 | $21.07 | 307,600 | — | — |
| 2023-03-15 | $20.81 | $20.81 | 343,800 | — | — |
| 2023-03-14 | $21.03 | $21.03 | 427,700 | — | — |
| 2023-03-13 | $20.78 | $20.78 | 444,000 | — | — |
| 2023-03-10 | $20.60 | $20.60 | 494,100 | — | — |
| 2023-03-09 | $21.76 | $21.76 | 531,800 | — | — |
| 2023-03-08 | $22.97 | $22.97 | 236,200 | — | — |
| 2023-03-07 | $23.44 | $23.44 | 369,400 | — | — |
| 2023-03-06 | $22.93 | $22.93 | 440,800 | — | — |
| 2023-03-03 | $24.39 | $24.39 | 648,600 | — | — |
| 2023-03-02 | $23.54 | $23.54 | 612,600 | — | — |
| 2023-03-01 | $24.14 | $24.14 | 1,152,200 | — | — |
| 2023-02-28 | $22.25 | $22.25 | 416,400 | — | — |
| 2023-02-27 | $21.94 | $21.94 | 307,000 | — | — |
| 2023-02-24 | $21.31 | $21.31 | 306,200 | — | — |
| 2023-02-23 | $21.70 | $21.70 | 296,800 | — | — |
| 2023-02-22 | $22.16 | $22.16 | 469,600 | — | — |
| 2023-02-21 | $21.25 | $21.25 | 313,600 | — | — |
| 2023-02-17 | $22.18 | $22.18 | 465,000 | — | — |
| 2023-02-16 | $21.19 | $21.19 | 419,000 | — | — |
| 2023-02-15 | $22.45 | $22.45 | 297,500 | — | — |
| 2023-02-14 | $22.26 | $22.26 | 393,300 | — | — |
| 2023-02-13 | $22.30 | $22.30 | 358,800 | — | — |
| 2023-02-10 | $23.02 | $23.02 | 491,600 | — | — |
| 2023-02-09 | $23.00 | $23.00 | 197,600 | — | — |
| 2023-02-08 | $23.11 | $23.11 | 326,500 | — | — |
| 2023-02-07 | $24.02 | $24.02 | 610,400 | — | — |
| 2023-02-06 | $23.26 | $23.26 | 358,300 | — | — |
| 2023-02-03 | $23.75 | $23.75 | 327,100 | — | — |
| 2023-02-02 | $24.06 | $24.06 | 533,900 | — | — |
| 2023-02-01 | $23.47 | $23.47 | 492,400 | — | — |
| 2023-01-31 | $23.21 | $23.21 | 625,800 | — | — |
| 2023-01-30 | $22.45 | $22.45 | 234,200 | — | — |
| 2023-01-27 | $23.13 | $23.13 | 295,200 | — | — |
| 2023-01-26 | $23.00 | $23.00 | 219,500 | — | — |
| 2023-01-25 | $23.09 | $23.09 | 196,300 | — | — |
| 2023-01-24 | $23.54 | $23.54 | 483,300 | — | — |
| 2023-01-23 | $22.67 | $22.67 | 415,500 | — | — |
| 2023-01-20 | $23.00 | $23.00 | 341,400 | — | — |
| 2023-01-19 | $22.67 | $22.67 | 245,100 | — | — |
| 2023-01-18 | $22.94 | $22.94 | 224,900 | — | — |
| 2023-01-17 | $23.47 | $23.47 | 240,500 | — | — |
| 2023-01-13 | $24.55 | $24.55 | 403,000 | — | — |
| 2023-01-12 | $24.38 | $24.38 | 349,700 | — | — |
| 2023-01-11 | $23.25 | $23.25 | 305,400 | — | — |
| 2023-01-10 | $22.65 | $22.65 | 329,300 | — | — |
| 2023-01-09 | $21.86 | $21.86 | 325,900 | — | — |
| 2023-01-06 | $22.85 | $22.85 | 264,100 | — | — |
| 2023-01-05 | $22.49 | $22.49 | 259,400 | — | — |
| 2023-01-04 | $22.83 | $22.83 | 321,000 | — | — |
| 2023-01-03 | $22.25 | $22.25 | 297,000 | — | — |