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
- 2018-10-17 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 | $20.99 | $20.99 | 183,700 | — | — |
| 2023-12-28 | $21.38 | $21.38 | 280,600 | — | — |
| 2023-12-27 | $21.38 | $21.38 | 205,200 | — | — |
| 2023-12-26 | $21.34 | $21.34 | 270,200 | — | — |
| 2023-12-22 | $21.02 | $21.02 | 327,900 | — | — |
| 2023-12-21 | $21.09 | $21.09 | 319,300 | — | — |
| 2023-12-20 | $20.45 | $20.45 | 787,600 | — | — |
| 2023-12-19 | $19.98 | $19.98 | 315,300 | — | — |
| 2023-12-18 | $19.40 | $19.40 | 377,400 | — | — |
| 2023-12-15 | $19.00 | $19.00 | 1,666,500 | — | — |
| 2023-12-14 | $19.74 | $19.74 | 756,700 | — | — |
| 2023-12-13 | $19.69 | $19.69 | 403,600 | — | — |
| 2023-12-12 | $19.63 | $19.63 | 461,600 | — | — |
| 2023-12-11 | $19.42 | $19.42 | 389,100 | — | — |
| 2023-12-08 | $19.34 | $19.34 | 467,100 | — | — |
| 2023-12-07 | $18.65 | $18.65 | 478,600 | — | — |
| 2023-12-06 | $17.80 | $17.80 | 399,200 | — | — |
| 2023-12-05 | $18.30 | $18.30 | 252,700 | — | — |
| 2023-12-04 | $18.77 | $18.77 | 371,400 | — | — |
| 2023-12-01 | $18.82 | $18.82 | 395,300 | — | — |
| 2023-11-30 | $18.96 | $18.96 | 395,000 | — | — |
| 2023-11-29 | $18.40 | $18.40 | 396,100 | — | — |
| 2023-11-28 | $17.96 | $17.96 | 363,800 | — | — |
| 2023-11-27 | $18.46 | $18.46 | 292,400 | — | — |
| 2023-11-24 | $17.93 | $17.93 | 92,500 | — | — |
| 2023-11-22 | $17.93 | $17.93 | 232,700 | — | — |
| 2023-11-21 | $17.45 | $17.45 | 303,200 | — | — |
| 2023-11-20 | $18.04 | $18.04 | 230,900 | — | — |
| 2023-11-17 | $17.54 | $17.54 | 226,700 | — | — |
| 2023-11-16 | $17.68 | $17.68 | 245,600 | — | — |
| 2023-11-15 | $17.63 | $17.63 | 269,700 | — | — |
| 2023-11-14 | $17.45 | $17.45 | 549,900 | — | — |
| 2023-11-13 | $15.94 | $15.94 | 552,200 | — | — |
| 2023-11-10 | $15.75 | $15.75 | 480,300 | — | — |
| 2023-11-09 | $16.22 | $16.22 | 440,200 | — | — |
| 2023-11-08 | $16.91 | $16.91 | 391,700 | — | — |
| 2023-11-07 | $17.12 | $17.12 | 1,198,400 | — | — |
| 2023-11-06 | $17.48 | $17.48 | 589,800 | — | — |
| 2023-11-03 | $17.97 | $17.97 | 476,000 | — | — |
| 2023-11-02 | $17.50 | $17.50 | 338,000 | — | — |
| 2023-11-01 | $17.26 | $17.26 | 330,900 | — | — |
| 2023-10-31 | $17.01 | $17.01 | 289,400 | — | — |
| 2023-10-30 | $16.50 | $16.50 | 219,800 | — | — |
| 2023-10-27 | $16.83 | $16.83 | 249,800 | — | — |
| 2023-10-26 | $16.87 | $16.87 | 416,700 | — | — |
| 2023-10-25 | $16.56 | $16.56 | 548,000 | — | — |
| 2023-10-24 | $17.34 | $17.34 | 322,000 | — | — |
| 2023-10-23 | $17.29 | $17.29 | 281,200 | — | — |
| 2023-10-20 | $17.08 | $17.08 | 233,700 | — | — |
| 2023-10-19 | $16.96 | $16.96 | 287,200 | — | — |
| 2023-10-18 | $17.42 | $17.42 | 248,600 | — | — |
| 2023-10-17 | $17.77 | $17.77 | 444,600 | — | — |
| 2023-10-16 | $17.26 | $17.26 | 494,900 | — | — |
| 2023-10-13 | $17.14 | $17.14 | 475,000 | — | — |
| 2023-10-12 | $17.28 | $17.28 | 707,300 | — | — |
| 2023-10-11 | $18.80 | $18.80 | 461,600 | — | — |
| 2023-10-10 | $20.01 | $20.01 | 298,900 | — | — |
| 2023-10-09 | $20.04 | $20.04 | 245,900 | — | — |
| 2023-10-06 | $20.76 | $20.76 | 169,500 | — | — |
| 2023-10-05 | $20.38 | $20.38 | 334,900 | — | — |
| 2023-10-04 | $20.54 | $20.54 | 379,700 | — | — |
| 2023-10-03 | $20.78 | $20.78 | 280,500 | — | — |
| 2023-10-02 | $21.19 | $21.19 | 360,800 | — | — |
| 2023-09-29 | $21.24 | $21.24 | 373,200 | — | — |
| 2023-09-28 | $21.39 | $21.39 | 211,700 | — | — |
| 2023-09-27 | $20.95 | $20.95 | 206,600 | — | — |
| 2023-09-26 | $20.68 | $20.68 | 198,400 | — | — |
| 2023-09-25 | $21.21 | $21.21 | 149,000 | — | — |
| 2023-09-22 | $21.15 | $21.15 | 227,100 | — | — |
| 2023-09-21 | $21.21 | $21.21 | 170,800 | — | — |
| 2023-09-20 | $21.87 | $21.87 | 247,000 | — | — |
| 2023-09-19 | $22.43 | $22.43 | 166,000 | — | — |
| 2023-09-18 | $22.64 | $22.64 | 278,400 | — | — |
| 2023-09-15 | $22.19 | $22.19 | 988,700 | — | — |
| 2023-09-14 | $22.01 | $22.01 | 254,700 | — | — |
| 2023-09-13 | $22.70 | $22.70 | 526,300 | — | — |
| 2023-09-12 | $22.33 | $22.33 | 310,900 | — | — |
| 2023-09-11 | $21.61 | $21.61 | 282,900 | — | — |
| 2023-09-08 | $20.65 | $20.65 | 354,100 | — | — |
| 2023-09-07 | $21.17 | $21.17 | 360,200 | — | — |
| 2023-09-06 | $22.12 | $22.12 | 265,100 | — | — |
| 2023-09-05 | $21.89 | $21.89 | 229,100 | — | — |
| 2023-09-01 | $22.61 | $22.61 | 352,900 | — | — |
| 2023-08-31 | $22.88 | $22.88 | 293,800 | — | — |
| 2023-08-30 | $22.75 | $22.75 | 201,500 | — | — |
| 2023-08-29 | $21.92 | $21.92 | 188,800 | — | — |
| 2023-08-28 | $21.41 | $21.41 | 245,300 | — | — |
| 2023-08-25 | $21.83 | $21.83 | 222,800 | — | — |
| 2023-08-24 | $21.38 | $21.38 | 288,600 | — | — |
| 2023-08-23 | $21.29 | $21.29 | 238,200 | — | — |
| 2023-08-22 | $21.33 | $21.33 | 272,300 | — | — |
| 2023-08-21 | $21.28 | $21.28 | 211,500 | — | — |
| 2023-08-18 | $21.41 | $21.41 | 184,300 | — | — |
| 2023-08-17 | $20.89 | $20.89 | 374,200 | — | — |
| 2023-08-16 | $21.06 | $21.06 | 769,200 | — | — |
| 2023-08-15 | $21.39 | $21.39 | 282,800 | — | — |
| 2023-08-14 | $21.30 | $21.30 | 412,400 | — | — |
| 2023-08-11 | $21.53 | $21.53 | 633,800 | — | — |
| 2023-08-10 | $20.67 | $20.67 | 297,000 | — | — |
| 2023-08-09 | $20.22 | $20.22 | 680,600 | — | — |
| 2023-08-08 | $20.83 | $20.83 | 1,452,200 | — | — |
| 2023-08-07 | $23.45 | $23.45 | 526,100 | — | — |
| 2023-08-04 | $23.81 | $23.81 | 227,500 | — | — |
| 2023-08-03 | $24.18 | $24.18 | 226,600 | — | — |
| 2023-08-02 | $24.57 | $24.57 | 276,300 | — | — |
| 2023-08-01 | $25.68 | $25.68 | 155,800 | — | — |
| 2023-07-31 | $25.76 | $25.76 | 294,400 | — | — |
| 2023-07-28 | $25.67 | $25.67 | 261,800 | — | — |
| 2023-07-27 | $24.98 | $24.98 | 226,400 | — | — |
| 2023-07-26 | $25.46 | $25.46 | 320,300 | — | — |
| 2023-07-25 | $24.74 | $24.74 | 433,400 | — | — |
| 2023-07-24 | $25.05 | $25.05 | 302,600 | — | — |
| 2023-07-21 | $25.11 | $25.11 | 205,500 | — | — |
| 2023-07-20 | $25.04 | $25.04 | 185,800 | — | — |
| 2023-07-19 | $25.57 | $25.57 | 438,100 | — | — |
| 2023-07-18 | $25.65 | $25.65 | 562,800 | — | — |
| 2023-07-17 | $26.48 | $26.48 | 348,300 | — | — |
| 2023-07-14 | $26.11 | $26.11 | 269,600 | — | — |
| 2023-07-13 | $26.88 | $26.88 | 450,400 | — | — |
| 2023-07-12 | $27.36 | $27.36 | 404,600 | — | — |
| 2023-07-11 | $26.38 | $26.38 | 474,000 | — | — |
| 2023-07-10 | $26.51 | $26.51 | 874,100 | — | — |
| 2023-07-07 | $25.76 | $25.76 | 352,000 | — | — |
| 2023-07-06 | $25.88 | $25.88 | 302,800 | — | — |
| 2023-07-05 | $26.59 | $26.59 | 281,100 | — | — |
| 2023-07-03 | $27.28 | $27.28 | 253,500 | — | — |
| 2023-06-30 | $26.98 | $26.98 | 488,100 | — | — |
| 2023-06-29 | $28.06 | $28.06 | 435,500 | — | — |
| 2023-06-28 | $27.78 | $27.78 | 375,900 | — | — |
| 2023-06-27 | $27.89 | $27.89 | 388,800 | — | — |
| 2023-06-26 | $27.82 | $27.82 | 402,100 | — | — |
| 2023-06-23 | $28.86 | $28.86 | 554,300 | — | — |
| 2023-06-22 | $28.90 | $28.90 | 389,900 | — | — |
| 2023-06-21 | $28.26 | $28.26 | 268,600 | — | — |
| 2023-06-20 | $28.56 | $28.56 | 230,800 | — | — |
| 2023-06-16 | $28.18 | $28.18 | 626,800 | — | — |
| 2023-06-15 | $28.35 | $28.35 | 471,500 | — | — |
| 2023-06-14 | $27.93 | $27.93 | 557,800 | — | — |
| 2023-06-13 | $27.73 | $27.73 | 467,800 | — | — |
| 2023-06-12 | $27.99 | $27.99 | 430,600 | — | — |
| 2023-06-09 | $28.01 | $28.01 | 259,900 | — | — |
| 2023-06-08 | $27.48 | $27.48 | 279,400 | — | — |
| 2023-06-07 | $27.43 | $27.43 | 439,200 | — | — |
| 2023-06-06 | $27.67 | $27.67 | 333,400 | — | — |
| 2023-06-05 | $26.86 | $26.86 | 365,200 | — | — |
| 2023-06-02 | $26.36 | $26.36 | 440,200 | — | — |
| 2023-06-01 | $25.23 | $25.23 | 435,900 | — | — |
| 2023-05-31 | $25.18 | $25.18 | 743,200 | — | — |
| 2023-05-30 | $24.90 | $24.90 | 257,700 | — | — |
| 2023-05-26 | $24.27 | $24.27 | 202,200 | — | — |
| 2023-05-25 | $24.54 | $24.54 | 263,100 | — | — |
| 2023-05-24 | $25.24 | $25.24 | 289,900 | — | — |
| 2023-05-23 | $25.57 | $25.57 | 317,800 | — | — |
| 2023-05-22 | $26.49 | $26.49 | 352,600 | — | — |
| 2023-05-19 | $26.22 | $26.22 | 317,300 | — | — |
| 2023-05-18 | $26.12 | $26.12 | 625,600 | — | — |
| 2023-05-17 | $25.23 | $25.23 | 523,500 | — | — |
| 2023-05-16 | $24.89 | $24.89 | 409,700 | — | — |
| 2023-05-15 | $24.45 | $24.45 | 445,000 | — | — |
| 2023-05-12 | $24.48 | $24.48 | 933,800 | — | — |
| 2023-05-11 | $23.29 | $23.29 | 904,800 | — | — |
| 2023-05-10 | $22.92 | $22.92 | 907,000 | — | — |
| 2023-05-09 | $21.68 | $21.68 | 627,400 | — | — |
| 2023-05-08 | $21.99 | $21.99 | 582,100 | — | — |
| 2023-05-05 | $22.03 | $22.03 | 2,430,800 | — | — |
| 2023-05-04 | $24.46 | $24.46 | 368,700 | — | — |
| 2023-05-03 | $24.27 | $24.27 | 970,300 | — | — |
| 2023-05-02 | $24.22 | $24.22 | 1,809,900 | — | — |
| 2023-05-01 | $22.60 | $22.60 | 309,600 | — | — |
| 2023-04-28 | $22.10 | $22.10 | 276,100 | — | — |
| 2023-04-27 | $21.77 | $21.77 | 209,500 | — | — |
| 2023-04-26 | $21.95 | $21.95 | 220,800 | — | — |
| 2023-04-25 | $21.85 | $21.85 | 376,400 | — | — |
| 2023-04-24 | $21.53 | $21.53 | 125,700 | — | — |
| 2023-04-21 | $22.19 | $22.19 | 213,100 | — | — |
| 2023-04-20 | $22.22 | $22.22 | 259,300 | — | — |
| 2023-04-19 | $21.72 | $21.72 | 211,200 | — | — |
| 2023-04-18 | $20.39 | $20.39 | 137,600 | — | — |
| 2023-04-17 | $20.90 | $20.90 | 424,600 | — | — |
| 2023-04-14 | $19.87 | $19.87 | 221,800 | — | — |
| 2023-04-13 | $20.03 | $20.03 | 243,700 | — | — |
| 2023-04-12 | $19.88 | $19.88 | 348,300 | — | — |
| 2023-04-11 | $20.32 | $20.32 | 579,300 | — | — |
| 2023-04-10 | $19.79 | $19.79 | 248,600 | — | — |
| 2023-04-06 | $19.48 | $19.48 | 214,800 | — | — |
| 2023-04-05 | $19.45 | $19.45 | 132,600 | — | — |
| 2023-04-04 | $19.91 | $19.91 | 121,500 | — | — |
| 2023-04-03 | $19.39 | $19.39 | 185,600 | — | — |
| 2023-03-31 | $19.67 | $19.67 | 244,500 | — | — |
| 2023-03-30 | $19.46 | $19.46 | 175,500 | — | — |
| 2023-03-29 | $19.41 | $19.41 | 90,000 | — | — |
| 2023-03-28 | $19.46 | $19.46 | 77,100 | — | — |
| 2023-03-27 | $19.86 | $19.86 | 127,900 | — | — |
| 2023-03-24 | $19.59 | $19.59 | 210,600 | — | — |
| 2023-03-23 | $19.28 | $19.28 | 140,100 | — | — |
| 2023-03-22 | $19.32 | $19.32 | 187,900 | — | — |
| 2023-03-21 | $19.73 | $19.73 | 235,200 | — | — |
| 2023-03-20 | $19.41 | $19.41 | 158,600 | — | — |
| 2023-03-17 | $19.59 | $19.59 | 520,700 | — | — |
| 2023-03-16 | $20.14 | $20.14 | 231,600 | — | — |
| 2023-03-15 | $20.01 | $20.01 | 262,300 | — | — |
| 2023-03-14 | $19.80 | $19.80 | 258,500 | — | — |
| 2023-03-13 | $18.70 | $18.70 | 455,900 | — | — |
| 2023-03-10 | $19.03 | $19.03 | 287,700 | — | — |
| 2023-03-09 | $20.16 | $20.16 | 225,800 | — | — |
| 2023-03-08 | $20.42 | $20.42 | 464,700 | — | — |
| 2023-03-07 | $21.17 | $21.17 | 218,900 | — | — |
| 2023-03-06 | $20.48 | $20.48 | 287,100 | — | — |
| 2023-03-03 | $20.34 | $20.34 | 583,600 | — | — |
| 2023-03-02 | $20.00 | $20.00 | 459,700 | — | — |
| 2023-03-01 | $20.01 | $20.01 | 404,500 | — | — |
| 2023-02-28 | $19.77 | $19.77 | 973,400 | — | — |
| 2023-02-27 | $16.94 | $16.94 | 169,900 | — | — |
| 2023-02-24 | $17.02 | $17.02 | 115,700 | — | — |
| 2023-02-23 | $17.01 | $17.01 | 178,800 | — | — |
| 2023-02-22 | $17.17 | $17.17 | 168,400 | — | — |
| 2023-02-21 | $16.49 | $16.49 | 221,700 | — | — |
| 2023-02-17 | $17.05 | $17.05 | 196,800 | — | — |
| 2023-02-16 | $16.49 | $16.49 | 235,300 | — | — |
| 2023-02-15 | $17.17 | $17.17 | 135,300 | — | — |
| 2023-02-14 | $17.20 | $17.20 | 103,500 | — | — |
| 2023-02-13 | $17.08 | $17.08 | 142,400 | — | — |
| 2023-02-10 | $16.72 | $16.72 | 195,800 | — | — |
| 2023-02-09 | $17.00 | $17.00 | 138,200 | — | — |
| 2023-02-08 | $17.31 | $17.31 | 103,000 | — | — |
| 2023-02-07 | $17.85 | $17.85 | 189,800 | — | — |
| 2023-02-06 | $18.12 | $18.12 | 467,400 | — | — |
| 2023-02-03 | $18.32 | $18.32 | 218,900 | — | — |
| 2023-02-02 | $18.09 | $18.09 | 227,600 | — | — |
| 2023-02-01 | $17.05 | $17.05 | 116,600 | — | — |
| 2023-01-31 | $17.03 | $17.03 | 125,100 | — | — |
| 2023-01-30 | $16.71 | $16.71 | 96,500 | — | — |
| 2023-01-27 | $17.20 | $17.20 | 84,500 | — | — |
| 2023-01-26 | $17.28 | $17.28 | 222,900 | — | — |
| 2023-01-25 | $17.11 | $17.11 | 221,200 | — | — |
| 2023-01-24 | $17.49 | $17.49 | 198,300 | — | — |
| 2023-01-23 | $17.50 | $17.50 | 227,400 | — | — |
| 2023-01-20 | $17.21 | $17.21 | 330,800 | — | — |
| 2023-01-19 | $16.20 | $16.20 | 259,800 | — | — |
| 2023-01-18 | $15.64 | $15.64 | 150,200 | — | — |
| 2023-01-17 | $16.08 | $16.08 | 140,300 | — | — |
| 2023-01-13 | $16.11 | $16.11 | 175,100 | — | — |
| 2023-01-12 | $15.86 | $15.86 | 268,400 | — | — |
| 2023-01-11 | $16.17 | $16.17 | 239,500 | — | — |
| 2023-01-10 | $15.84 | $15.84 | 543,400 | — | — |
| 2023-01-09 | $14.50 | $14.50 | 682,300 | — | — |
| 2023-01-06 | $12.71 | $12.71 | 142,300 | — | — |
| 2023-01-05 | $12.98 | $12.98 | 109,800 | — | — |
| 2023-01-04 | $13.24 | $13.24 | 156,900 | — | — |
| 2023-01-03 | $13.32 | $13.32 | 176,400 | — | — |