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
- 2022-10-27 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 | $23.26 | $23.26 | 423,500 | — | — |
| 2023-12-28 | $23.67 | $23.67 | 398,900 | — | — |
| 2023-12-27 | $23.98 | $23.98 | 371,800 | — | — |
| 2023-12-26 | $24.13 | $24.13 | 310,600 | — | — |
| 2023-12-22 | $23.89 | $23.89 | 348,700 | — | — |
| 2023-12-21 | $23.75 | $23.75 | 353,500 | — | — |
| 2023-12-20 | $23.38 | $23.38 | 895,400 | — | — |
| 2023-12-19 | $23.50 | $23.50 | 489,100 | — | — |
| 2023-12-18 | $23.22 | $23.22 | 537,700 | — | — |
| 2023-12-15 | $23.37 | $23.37 | 2,739,400 | — | — |
| 2023-12-14 | $23.04 | $23.04 | 1,075,600 | — | — |
| 2023-12-13 | $21.99 | $21.99 | 689,300 | — | — |
| 2023-12-12 | $21.29 | $21.29 | 537,100 | — | — |
| 2023-12-11 | $21.29 | $21.29 | 599,500 | — | — |
| 2023-12-08 | $20.78 | $20.78 | 522,700 | — | — |
| 2023-12-07 | $20.96 | $20.96 | 441,200 | — | — |
| 2023-12-06 | $20.98 | $20.98 | 453,300 | — | — |
| 2023-12-05 | $21.04 | $21.04 | 563,700 | — | — |
| 2023-12-04 | $22.00 | $22.00 | 628,500 | — | — |
| 2023-12-01 | $21.42 | $21.42 | 816,400 | — | — |
| 2023-11-30 | $20.96 | $20.96 | 1,026,200 | — | — |
| 2023-11-29 | $20.87 | $20.87 | 1,130,800 | — | — |
| 2023-11-28 | $20.64 | $20.64 | 712,600 | — | — |
| 2023-11-27 | $20.55 | $20.55 | 703,000 | — | — |
| 2023-11-24 | $20.47 | $20.47 | 174,600 | — | — |
| 2023-11-22 | $20.20 | $20.20 | 540,100 | — | — |
| 2023-11-21 | $20.10 | $20.10 | 372,600 | — | — |
| 2023-11-20 | $19.84 | $19.84 | 545,100 | — | — |
| 2023-11-17 | $19.97 | $19.97 | 589,300 | — | — |
| 2023-11-16 | $19.83 | $19.83 | 521,900 | — | — |
| 2023-11-15 | $19.73 | $19.73 | 735,200 | — | — |
| 2023-11-14 | $20.02 | $20.02 | 1,045,600 | — | — |
| 2023-11-13 | $18.27 | $18.27 | 485,000 | — | — |
| 2023-11-10 | $18.03 | $18.03 | 466,700 | — | — |
| 2023-11-09 | $17.50 | $17.50 | 550,700 | — | — |
| 2023-11-08 | $17.36 | $17.36 | 672,100 | — | — |
| 2023-11-07 | $18.24 | $18.24 | 1,062,100 | — | — |
| 2023-11-06 | $18.29 | $18.29 | 930,400 | — | — |
| 2023-11-03 | $18.48 | $18.48 | 682,400 | — | — |
| 2023-11-02 | $18.28 | $18.28 | 991,000 | — | — |
| 2023-11-01 | $17.08 | $17.08 | 1,421,500 | — | — |
| 2023-10-31 | $17.51 | $17.51 | 680,600 | — | — |
| 2023-10-30 | $17.95 | $17.95 | 506,700 | — | — |
| 2023-10-27 | $17.27 | $17.27 | 762,000 | — | — |
| 2023-10-26 | $17.52 | $17.52 | 807,500 | — | — |
| 2023-10-25 | $18.05 | $18.05 | 368,900 | — | — |
| 2023-10-24 | $18.23 | $18.23 | 702,100 | — | — |
| 2023-10-23 | $18.98 | $18.98 | 625,500 | — | — |
| 2023-10-20 | $18.83 | $18.83 | 765,700 | — | — |
| 2023-10-19 | $18.86 | $18.86 | 485,600 | — | — |
| 2023-10-18 | $18.69 | $18.69 | 426,900 | — | — |
| 2023-10-17 | $19.39 | $19.39 | 729,200 | — | — |
| 2023-10-16 | $19.31 | $19.31 | 469,700 | — | — |
| 2023-10-13 | $18.52 | $18.52 | 427,000 | — | — |
| 2023-10-12 | $19.08 | $19.08 | 421,800 | — | — |
| 2023-10-11 | $19.13 | $19.13 | 640,300 | — | — |
| 2023-10-10 | $19.72 | $19.72 | 522,700 | — | — |
| 2023-10-09 | $19.41 | $19.41 | 627,600 | — | — |
| 2023-10-06 | $18.93 | $18.93 | 628,300 | — | — |
| 2023-10-05 | $18.74 | $18.74 | 701,700 | — | — |
| 2023-10-04 | $19.46 | $19.46 | 996,600 | — | — |
| 2023-10-03 | $18.82 | $18.82 | 659,300 | — | — |
| 2023-10-02 | $19.50 | $19.50 | 1,070,600 | — | — |
| 2023-09-29 | $19.73 | $19.73 | 823,400 | — | — |
| 2023-09-28 | $20.03 | $20.03 | 1,285,100 | — | — |
| 2023-09-27 | $19.82 | $19.82 | 893,000 | — | — |
| 2023-09-26 | $19.23 | $19.23 | 1,247,800 | — | — |
| 2023-09-25 | $18.87 | $18.87 | 711,200 | — | — |
| 2023-09-22 | $18.29 | $18.29 | 612,900 | — | — |
| 2023-09-21 | $18.10 | $18.10 | 585,900 | — | — |
| 2023-09-20 | $18.40 | $18.40 | 728,700 | — | — |
| 2023-09-19 | $18.41 | $18.41 | 625,000 | — | — |
| 2023-09-18 | $18.60 | $18.60 | 749,300 | — | — |
| 2023-09-15 | $18.27 | $18.27 | 2,036,500 | — | — |
| 2023-09-14 | $18.10 | $18.10 | 418,400 | — | — |
| 2023-09-13 | $17.71 | $17.71 | 533,200 | — | — |
| 2023-09-12 | $17.82 | $17.82 | 444,900 | — | — |
| 2023-09-11 | $17.92 | $17.92 | 564,100 | — | — |
| 2023-09-08 | $17.59 | $17.59 | 524,700 | — | — |
| 2023-09-07 | $17.75 | $17.75 | 721,700 | — | — |
| 2023-09-06 | $17.52 | $17.52 | 632,300 | — | — |
| 2023-09-05 | $17.56 | $17.56 | 739,100 | — | — |
| 2023-09-01 | $18.27 | $18.27 | 495,000 | — | — |
| 2023-08-31 | $18.08 | $18.08 | 785,700 | — | — |
| 2023-08-30 | $18.81 | $18.81 | 477,500 | — | — |
| 2023-08-29 | $18.46 | $18.46 | 548,400 | — | — |
| 2023-08-28 | $18.46 | $18.46 | 563,600 | — | — |
| 2023-08-25 | $18.96 | $18.96 | 477,500 | — | — |
| 2023-08-24 | $19.15 | $19.15 | 555,100 | — | — |
| 2023-08-23 | $18.88 | $18.88 | 312,600 | — | — |
| 2023-08-22 | $18.63 | $18.63 | 277,300 | — | — |
| 2023-08-21 | $18.81 | $18.81 | 456,500 | — | — |
| 2023-08-18 | $19.22 | $19.22 | 506,600 | — | — |
| 2023-08-17 | $18.95 | $18.95 | 676,800 | — | — |
| 2023-08-16 | $19.22 | $19.22 | 621,300 | — | — |
| 2023-08-15 | $19.20 | $19.20 | 332,600 | — | — |
| 2023-08-14 | $19.39 | $19.39 | 449,300 | — | — |
| 2023-08-11 | $19.39 | $19.39 | 387,900 | — | — |
| 2023-08-10 | $19.75 | $19.75 | 419,000 | — | — |
| 2023-08-09 | $19.87 | $19.87 | 391,500 | — | — |
| 2023-08-08 | $19.85 | $19.85 | 506,400 | — | — |
| 2023-08-07 | $20.11 | $20.11 | 645,600 | — | — |
| 2023-08-04 | $20.19 | $20.19 | 836,900 | — | — |
| 2023-08-03 | $19.64 | $19.64 | 1,230,300 | — | — |
| 2023-08-02 | $19.65 | $19.65 | 2,128,000 | — | — |
| 2023-08-01 | $21.92 | $21.92 | 643,200 | — | — |
| 2023-07-31 | $22.05 | $22.05 | 633,700 | — | — |
| 2023-07-28 | $21.87 | $21.87 | 402,400 | — | — |
| 2023-07-27 | $21.48 | $21.48 | 361,900 | — | — |
| 2023-07-26 | $22.00 | $22.00 | 536,000 | — | — |
| 2023-07-25 | $21.28 | $21.28 | 413,700 | — | — |
| 2023-07-24 | $20.93 | $20.93 | 486,800 | — | — |
| 2023-07-21 | $21.10 | $21.10 | 657,900 | — | — |
| 2023-07-20 | $20.90 | $20.90 | 585,600 | — | — |
| 2023-07-19 | $21.44 | $21.44 | 2,994,700 | — | — |
| 2023-07-18 | $20.68 | $20.68 | 959,700 | — | — |
| 2023-07-17 | $20.27 | $20.27 | 623,700 | — | — |
| 2023-07-14 | $20.37 | $20.37 | 900,800 | — | — |
| 2023-07-13 | $20.84 | $20.84 | 907,300 | — | — |
| 2023-07-12 | $20.89 | $20.89 | 1,845,000 | — | — |
| 2023-07-11 | $21.96 | $21.96 | 560,600 | — | — |
| 2023-07-10 | $21.64 | $21.64 | 943,600 | — | — |
| 2023-07-07 | $21.63 | $21.63 | 644,600 | — | — |
| 2023-07-06 | $21.78 | $21.78 | 714,000 | — | — |
| 2023-07-05 | $22.19 | $22.19 | 928,400 | — | — |
| 2023-07-03 | $22.85 | $22.85 | 434,000 | — | — |
| 2023-06-30 | $22.67 | $22.67 | 984,600 | — | — |
| 2023-06-29 | $23.27 | $23.27 | 875,000 | — | — |
| 2023-06-28 | $22.43 | $22.43 | 800,500 | — | — |
| 2023-06-27 | $22.45 | $22.45 | 1,448,300 | — | — |
| 2023-06-26 | $21.47 | $21.47 | 1,132,200 | — | — |
| 2023-06-23 | $21.06 | $21.06 | 15,141,100 | — | — |
| 2023-06-22 | $22.00 | $22.00 | 1,017,400 | — | — |
| 2023-06-21 | $21.98 | $21.98 | 975,500 | — | — |
| 2023-06-20 | $21.94 | $21.94 | 723,100 | — | — |
| 2023-06-16 | $22.35 | $22.35 | 2,578,600 | — | — |
| 2023-06-15 | $22.34 | $22.34 | 702,500 | — | — |
| 2023-06-14 | $21.81 | $21.81 | 798,800 | — | — |
| 2023-06-13 | $21.87 | $21.87 | 936,100 | — | — |
| 2023-06-12 | $21.88 | $21.88 | 711,100 | — | — |
| 2023-06-09 | $21.88 | $21.88 | 879,300 | — | — |
| 2023-06-08 | $22.29 | $22.29 | 813,000 | — | — |
| 2023-06-07 | $22.67 | $22.67 | 773,900 | — | — |
| 2023-06-06 | $21.81 | $21.81 | 693,200 | — | — |
| 2023-06-05 | $21.77 | $21.77 | 765,500 | — | — |
| 2023-06-02 | $22.00 | $22.00 | 678,300 | — | — |
| 2023-06-01 | $21.33 | $21.33 | 988,200 | — | — |
| 2023-05-31 | $20.87 | $20.87 | 1,331,500 | — | — |
| 2023-05-30 | $20.90 | $20.90 | 948,900 | — | — |
| 2023-05-26 | $20.56 | $20.56 | 597,900 | — | — |
| 2023-05-25 | $20.64 | $20.64 | 685,500 | — | — |
| 2023-05-24 | $20.22 | $20.22 | 816,100 | — | — |
| 2023-05-23 | $20.45 | $20.45 | 765,900 | — | — |
| 2023-05-22 | $19.99 | $19.99 | 1,019,000 | — | — |
| 2023-05-19 | $19.94 | $19.94 | 678,100 | — | — |
| 2023-05-18 | $19.98 | $19.98 | 742,500 | — | — |
| 2023-05-17 | $19.57 | $19.57 | 510,100 | — | — |
| 2023-05-16 | $19.15 | $19.15 | 494,500 | — | — |
| 2023-05-15 | $19.20 | $19.20 | 460,900 | — | — |
| 2023-05-12 | $18.88 | $18.88 | 561,700 | — | — |
| 2023-05-11 | $19.43 | $19.43 | 563,400 | — | — |
| 2023-05-10 | $19.24 | $19.24 | 748,600 | — | — |
| 2023-05-09 | $19.13 | $19.13 | 640,700 | — | — |
| 2023-05-08 | $19.35 | $19.35 | 709,500 | — | — |
| 2023-05-05 | $19.45 | $19.45 | 783,800 | — | — |
| 2023-05-04 | $19.08 | $19.08 | 746,200 | — | — |
| 2023-05-03 | $19.54 | $19.54 | 1,457,800 | — | — |
| 2023-05-02 | $18.44 | $18.44 | 890,400 | — | — |
| 2023-05-01 | $18.49 | $18.49 | 687,400 | — | — |
| 2023-04-28 | $18.09 | $18.09 | 1,253,500 | — | — |
| 2023-04-27 | $17.62 | $17.62 | 810,600 | — | — |
| 2023-04-26 | $17.33 | $17.33 | 1,020,400 | — | — |
| 2023-04-25 | $18.12 | $18.12 | 770,300 | — | — |
| 2023-04-24 | $18.90 | $18.90 | 1,086,200 | — | — |
| 2023-04-21 | $18.64 | $18.64 | 2,181,500 | — | — |
| 2023-04-20 | $18.71 | $18.71 | 2,921,500 | — | — |
| 2023-04-19 | $18.50 | $18.50 | 2,430,800 | — | — |
| 2023-04-18 | $18.64 | $18.64 | 692,600 | — | — |
| 2023-04-17 | $18.65 | $18.65 | 558,100 | — | — |
| 2023-04-14 | $18.89 | $18.89 | 718,800 | — | — |
| 2023-04-13 | $18.84 | $18.84 | 824,900 | — | — |
| 2023-04-12 | $19.25 | $19.25 | 1,051,900 | — | — |
| 2023-04-11 | $19.03 | $19.03 | 3,549,500 | — | — |
| 2023-04-10 | $18.68 | $18.68 | 1,342,700 | — | — |
| 2023-04-06 | $18.32 | $18.32 | 976,100 | — | — |
| 2023-04-05 | $18.39 | $18.39 | 842,300 | — | — |
| 2023-04-04 | $18.72 | $18.72 | 505,900 | — | — |
| 2023-04-03 | $19.67 | $19.67 | 429,200 | — | — |
| 2023-03-31 | $19.64 | $19.64 | 623,000 | — | — |
| 2023-03-30 | $19.31 | $19.31 | 416,800 | — | — |
| 2023-03-29 | $19.38 | $19.38 | 464,200 | — | — |
| 2023-03-28 | $19.28 | $19.28 | 515,800 | — | — |
| 2023-03-27 | $18.68 | $18.68 | 643,300 | — | — |
| 2023-03-24 | $18.62 | $18.62 | 523,600 | — | — |
| 2023-03-23 | $18.92 | $18.92 | 534,500 | — | — |
| 2023-03-22 | $19.15 | $19.15 | 729,900 | — | — |
| 2023-03-21 | $19.13 | $19.13 | 1,178,900 | — | — |
| 2023-03-20 | $19.24 | $19.24 | 761,900 | — | — |
| 2023-03-17 | $19.54 | $19.54 | 3,440,600 | — | — |
| 2023-03-16 | $19.99 | $19.99 | 836,300 | — | — |
| 2023-03-15 | $19.59 | $19.59 | 1,002,300 | — | — |
| 2023-03-14 | $19.72 | $19.72 | 975,500 | — | — |
| 2023-03-13 | $19.75 | $19.75 | 988,400 | — | — |
| 2023-03-10 | $20.12 | $20.12 | 865,900 | — | — |
| 2023-03-09 | $20.81 | $20.81 | 774,000 | — | — |
| 2023-03-08 | $20.66 | $20.66 | 438,000 | — | — |
| 2023-03-07 | $20.68 | $20.68 | 536,800 | — | — |
| 2023-03-06 | $20.59 | $20.59 | 905,300 | — | — |
| 2023-03-03 | $21.07 | $21.07 | 640,700 | — | — |
| 2023-03-02 | $20.88 | $20.88 | 742,100 | — | — |
| 2023-03-01 | $20.22 | $20.22 | 1,729,500 | — | — |
| 2023-02-28 | $20.57 | $20.57 | 1,310,600 | — | — |
| 2023-02-27 | $20.42 | $20.42 | 798,500 | — | — |
| 2023-02-24 | $20.29 | $20.29 | 577,000 | — | — |
| 2023-02-23 | $20.61 | $20.61 | 504,500 | — | — |
| 2023-02-22 | $20.36 | $20.36 | 709,200 | — | — |
| 2023-02-21 | $20.45 | $20.45 | 709,400 | — | — |
| 2023-02-17 | $21.10 | $21.10 | 899,300 | — | — |
| 2023-02-16 | $20.85 | $20.85 | 948,600 | — | — |
| 2023-02-15 | $21.03 | $21.03 | 1,347,100 | — | — |
| 2023-02-14 | $21.64 | $21.64 | 748,100 | — | — |
| 2023-02-13 | $21.14 | $21.14 | 629,800 | — | — |
| 2023-02-10 | $20.96 | $20.96 | 978,200 | — | — |
| 2023-02-09 | $20.99 | $20.99 | 1,231,800 | — | — |
| 2023-02-08 | $21.97 | $21.97 | 1,567,300 | — | — |
| 2023-02-07 | $20.23 | $20.23 | 1,154,100 | — | — |
| 2023-02-06 | $20.04 | $20.04 | 1,528,400 | — | — |
| 2023-02-03 | $20.40 | $20.40 | 1,499,400 | — | — |
| 2023-02-02 | $20.09 | $20.09 | 1,345,800 | — | — |
| 2023-02-01 | $19.27 | $19.27 | 1,459,200 | — | — |
| 2023-01-31 | $18.32 | $18.32 | 896,000 | — | — |
| 2023-01-30 | $17.56 | $17.56 | 1,594,700 | — | — |
| 2023-01-27 | $18.06 | $18.06 | 895,600 | — | — |
| 2023-01-26 | $17.62 | $17.62 | 1,466,400 | — | — |
| 2023-01-25 | $17.48 | $17.48 | 757,000 | — | — |
| 2023-01-24 | $17.41 | $17.41 | 952,000 | — | — |
| 2023-01-23 | $17.14 | $17.14 | 1,408,500 | — | — |
| 2023-01-20 | $16.91 | $16.91 | 780,800 | — | — |
| 2023-01-19 | $16.74 | $16.74 | 910,900 | — | — |
| 2023-01-18 | $16.97 | $16.97 | 1,444,400 | — | — |
| 2023-01-17 | $16.95 | $16.95 | 828,900 | — | — |
| 2023-01-13 | $17.11 | $17.11 | 685,300 | — | — |
| 2023-01-12 | $16.71 | $16.71 | 882,700 | — | — |
| 2023-01-11 | $16.54 | $16.54 | 1,683,900 | — | — |
| 2023-01-10 | $17.00 | $17.00 | 1,140,000 | — | — |
| 2023-01-09 | $16.50 | $16.50 | 1,431,600 | — | — |
| 2023-01-06 | $16.87 | $16.87 | 838,500 | — | — |
| 2023-01-05 | $16.50 | $16.50 | 2,078,900 | — | — |
| 2023-01-04 | $17.00 | $17.00 | 23,780,600 | — | — |
| 2023-01-03 | $17.20 | $17.20 | 2,877,800 | — | — |