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
- 2016-03-02 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 | $21.61 | $21.61 | 794,700 | — | — |
| 2023-12-28 | $21.59 | $21.59 | 1,404,900 | — | — |
| 2023-12-27 | $21.67 | $21.67 | 708,200 | — | — |
| 2023-12-26 | $21.33 | $21.33 | 952,500 | — | — |
| 2023-12-22 | $20.94 | $20.94 | 2,252,800 | — | — |
| 2023-12-21 | $20.15 | $20.15 | 1,221,100 | — | — |
| 2023-12-20 | $19.70 | $19.70 | 1,602,800 | — | — |
| 2023-12-19 | $20.46 | $20.46 | 2,728,600 | — | — |
| 2023-12-18 | $19.67 | $19.67 | 2,186,900 | — | — |
| 2023-12-15 | $20.77 | $20.77 | 7,330,800 | — | — |
| 2023-12-14 | $19.88 | $19.88 | 2,531,600 | — | — |
| 2023-12-13 | $18.64 | $18.64 | 2,426,300 | — | — |
| 2023-12-12 | $17.67 | $17.67 | 3,498,300 | — | — |
| 2023-12-11 | $17.94 | $17.94 | 7,277,400 | — | — |
| 2023-12-08 | $16.65 | $16.65 | 1,455,400 | — | — |
| 2023-12-07 | $16.80 | $16.80 | 2,015,300 | — | — |
| 2023-12-06 | $16.73 | $16.73 | 1,609,800 | — | — |
| 2023-12-05 | $16.77 | $16.77 | 804,400 | — | — |
| 2023-12-04 | $16.70 | $16.70 | 1,062,000 | — | — |
| 2023-12-01 | $16.57 | $16.57 | 1,224,400 | — | — |
| 2023-11-30 | $16.65 | $16.65 | 2,091,800 | — | — |
| 2023-11-29 | $16.30 | $16.30 | 1,327,400 | — | — |
| 2023-11-28 | $15.66 | $15.66 | 911,100 | — | — |
| 2023-11-27 | $15.48 | $15.48 | 956,700 | — | — |
| 2023-11-24 | $15.50 | $15.50 | 592,400 | — | — |
| 2023-11-22 | $15.36 | $15.36 | 680,100 | — | — |
| 2023-11-21 | $15.33 | $15.33 | 906,800 | — | — |
| 2023-11-20 | $15.42 | $15.42 | 775,600 | — | — |
| 2023-11-17 | $15.27 | $15.27 | 1,039,800 | — | — |
| 2023-11-16 | $14.81 | $14.81 | 1,396,800 | — | — |
| 2023-11-15 | $15.06 | $15.06 | 1,331,200 | — | — |
| 2023-11-14 | $14.70 | $14.70 | 1,617,700 | — | — |
| 2023-11-13 | $13.86 | $13.86 | 1,900,200 | — | — |
| 2023-11-10 | $13.55 | $13.55 | 846,800 | — | — |
| 2023-11-09 | $13.48 | $13.48 | 727,600 | — | — |
| 2023-11-08 | $14.10 | $14.10 | 736,700 | — | — |
| 2023-11-07 | $14.62 | $14.62 | 839,100 | — | — |
| 2023-11-06 | $14.40 | $14.40 | 1,029,700 | — | — |
| 2023-11-03 | $14.80 | $14.80 | 1,733,400 | — | — |
| 2023-11-02 | $14.78 | $14.78 | 2,321,300 | — | — |
| 2023-11-01 | $13.92 | $13.92 | 3,638,300 | — | — |
| 2023-10-31 | $14.08 | $14.08 | 1,866,900 | — | — |
| 2023-10-30 | $13.05 | $13.05 | 1,590,600 | — | — |
| 2023-10-27 | $12.29 | $12.29 | 1,781,900 | — | — |
| 2023-10-26 | $12.67 | $12.67 | 1,080,300 | — | — |
| 2023-10-25 | $11.88 | $11.88 | 958,600 | — | — |
| 2023-10-24 | $11.72 | $11.72 | 1,006,200 | — | — |
| 2023-10-23 | $11.39 | $11.39 | 1,773,600 | — | — |
| 2023-10-20 | $11.51 | $11.51 | 3,564,400 | — | — |
| 2023-10-19 | $11.61 | $11.61 | 2,600,100 | — | — |
| 2023-10-18 | $11.89 | $11.89 | 4,701,100 | — | — |
| 2023-10-17 | $12.36 | $12.36 | 2,907,600 | — | — |
| 2023-10-16 | $12.24 | $12.24 | 1,979,400 | — | — |
| 2023-10-13 | $11.99 | $11.99 | 1,890,400 | — | — |
| 2023-10-12 | $12.25 | $12.25 | 1,288,000 | — | — |
| 2023-10-11 | $13.14 | $13.14 | 1,376,700 | — | — |
| 2023-10-10 | $12.65 | $12.65 | 2,213,500 | — | — |
| 2023-10-09 | $12.50 | $12.50 | 1,282,800 | — | — |
| 2023-10-06 | $12.76 | $12.76 | 1,534,500 | — | — |
| 2023-10-05 | $12.84 | $12.84 | 3,456,300 | — | — |
| 2023-10-04 | $12.16 | $12.16 | 2,708,600 | — | — |
| 2023-10-03 | $12.64 | $12.64 | 4,459,200 | — | — |
| 2023-10-02 | $13.50 | $13.50 | 9,921,700 | — | — |
| 2023-09-29 | $14.52 | $14.52 | 9,918,600 | — | — |
| 2023-09-28 | $15.63 | $15.63 | 1,352,300 | — | — |
| 2023-09-27 | $15.13 | $15.13 | 1,081,600 | — | — |
| 2023-09-26 | $15.76 | $15.76 | 1,074,700 | — | — |
| 2023-09-25 | $15.71 | $15.71 | 778,700 | — | — |
| 2023-09-22 | $15.96 | $15.96 | 1,172,200 | — | — |
| 2023-09-21 | $16.26 | $16.26 | 789,700 | — | — |
| 2023-09-20 | $16.31 | $16.31 | 946,600 | — | — |
| 2023-09-19 | $17.07 | $17.07 | 708,100 | — | — |
| 2023-09-18 | $17.06 | $17.06 | 751,600 | — | — |
| 2023-09-15 | $17.36 | $17.36 | 2,012,100 | — | — |
| 2023-09-14 | $17.02 | $17.02 | 1,280,000 | — | — |
| 2023-09-13 | $17.01 | $17.01 | 706,200 | — | — |
| 2023-09-12 | $17.29 | $17.29 | 1,380,500 | — | — |
| 2023-09-11 | $17.36 | $17.36 | 1,004,800 | — | — |
| 2023-09-08 | $17.50 | $17.50 | 1,088,400 | — | — |
| 2023-09-07 | $18.05 | $18.05 | 1,476,400 | — | — |
| 2023-09-06 | $18.47 | $18.47 | 872,700 | — | — |
| 2023-09-05 | $18.97 | $18.97 | 795,100 | — | — |
| 2023-09-01 | $19.55 | $19.55 | 640,600 | — | — |
| 2023-08-31 | $18.51 | $18.51 | 518,400 | — | — |
| 2023-08-30 | $18.78 | $18.78 | 509,500 | — | — |
| 2023-08-29 | $19.10 | $19.10 | 447,900 | — | — |
| 2023-08-28 | $18.89 | $18.89 | 304,500 | — | — |
| 2023-08-25 | $18.70 | $18.70 | 574,500 | — | — |
| 2023-08-24 | $17.99 | $17.99 | 473,400 | — | — |
| 2023-08-23 | $18.09 | $18.09 | 612,100 | — | — |
| 2023-08-22 | $18.73 | $18.73 | 674,300 | — | — |
| 2023-08-21 | $18.49 | $18.49 | 651,400 | — | — |
| 2023-08-18 | $17.78 | $17.78 | 786,000 | — | — |
| 2023-08-17 | $17.95 | $17.95 | 933,400 | — | — |
| 2023-08-16 | $18.00 | $18.00 | 710,800 | — | — |
| 2023-08-15 | $18.44 | $18.44 | 1,248,900 | — | — |
| 2023-08-14 | $18.63 | $18.63 | 392,700 | — | — |
| 2023-08-11 | $18.54 | $18.54 | 406,700 | — | — |
| 2023-08-10 | $18.37 | $18.37 | 569,600 | — | — |
| 2023-08-09 | $18.66 | $18.66 | 745,600 | — | — |
| 2023-08-08 | $18.25 | $18.25 | 868,000 | — | — |
| 2023-08-07 | $18.48 | $18.48 | 1,253,200 | — | — |
| 2023-08-04 | $19.76 | $19.76 | 692,400 | — | — |
| 2023-08-03 | $20.35 | $20.35 | 584,000 | — | — |
| 2023-08-02 | $20.48 | $20.48 | 720,300 | — | — |
| 2023-08-01 | $21.12 | $21.12 | 855,700 | — | — |
| 2023-07-31 | $21.32 | $21.32 | 808,700 | — | — |
| 2023-07-28 | $21.23 | $21.23 | 794,600 | — | — |
| 2023-07-27 | $21.30 | $21.30 | 828,800 | — | — |
| 2023-07-26 | $21.63 | $21.63 | 535,500 | — | — |
| 2023-07-25 | $21.66 | $21.66 | 690,500 | — | — |
| 2023-07-24 | $21.77 | $21.77 | 2,352,600 | — | — |
| 2023-07-21 | $21.26 | $21.26 | 427,500 | — | — |
| 2023-07-20 | $21.37 | $21.37 | 657,500 | — | — |
| 2023-07-19 | $21.75 | $21.75 | 495,600 | — | — |
| 2023-07-18 | $21.63 | $21.63 | 712,200 | — | — |
| 2023-07-17 | $21.57 | $21.57 | 765,500 | — | — |
| 2023-07-14 | $21.15 | $21.15 | 590,200 | — | — |
| 2023-07-13 | $20.46 | $20.46 | 327,100 | — | — |
| 2023-07-12 | $20.24 | $20.24 | 497,000 | — | — |
| 2023-07-11 | $20.29 | $20.29 | 736,900 | — | — |
| 2023-07-10 | $20.28 | $20.28 | 719,000 | — | — |
| 2023-07-07 | $20.30 | $20.30 | 296,100 | — | — |
| 2023-07-06 | $20.55 | $20.55 | 706,200 | — | — |
| 2023-07-05 | $20.95 | $20.95 | 458,000 | — | — |
| 2023-07-03 | $20.87 | $20.87 | 506,500 | — | — |
| 2023-06-30 | $20.93 | $20.93 | 916,500 | — | — |
| 2023-06-29 | $20.47 | $20.47 | 474,300 | — | — |
| 2023-06-28 | $21.17 | $21.17 | 627,600 | — | — |
| 2023-06-27 | $20.99 | $20.99 | 581,800 | — | — |
| 2023-06-26 | $21.00 | $21.00 | 625,400 | — | — |
| 2023-06-23 | $20.92 | $20.92 | 2,316,900 | — | — |
| 2023-06-22 | $21.32 | $21.32 | 563,700 | — | — |
| 2023-06-21 | $21.82 | $21.82 | 603,800 | — | — |
| 2023-06-20 | $21.43 | $21.43 | 934,000 | — | — |
| 2023-06-16 | $20.95 | $20.95 | 2,206,200 | — | — |
| 2023-06-15 | $21.33 | $21.33 | 929,600 | — | — |
| 2023-06-14 | $21.82 | $21.82 | 1,134,700 | — | — |
| 2023-06-13 | $22.31 | $22.31 | 1,433,900 | — | — |
| 2023-06-12 | $20.74 | $20.74 | 631,600 | — | — |
| 2023-06-09 | $21.16 | $21.16 | 561,700 | — | — |
| 2023-06-08 | $21.32 | $21.32 | 590,400 | — | — |
| 2023-06-07 | $20.82 | $20.82 | 922,900 | — | — |
| 2023-06-06 | $21.71 | $21.71 | 1,034,500 | — | — |
| 2023-06-05 | $21.10 | $21.10 | 929,100 | — | — |
| 2023-06-02 | $20.47 | $20.47 | 1,129,200 | — | — |
| 2023-06-01 | $20.17 | $20.17 | 3,336,000 | — | — |
| 2023-05-31 | $19.97 | $19.97 | 1,168,500 | — | — |
| 2023-05-30 | $19.91 | $19.91 | 856,000 | — | — |
| 2023-05-26 | $20.00 | $20.00 | 742,400 | — | — |
| 2023-05-25 | $20.33 | $20.33 | 971,400 | — | — |
| 2023-05-24 | $21.39 | $21.39 | 1,272,200 | — | — |
| 2023-05-23 | $21.90 | $21.90 | 1,137,000 | — | — |
| 2023-05-22 | $22.26 | $22.26 | 1,051,000 | — | — |
| 2023-05-19 | $21.69 | $21.69 | 728,800 | — | — |
| 2023-05-18 | $21.25 | $21.25 | 1,033,900 | — | — |
| 2023-05-17 | $21.50 | $21.50 | 1,212,300 | — | — |
| 2023-05-16 | $21.11 | $21.11 | 991,100 | — | — |
| 2023-05-15 | $21.15 | $21.15 | 746,100 | — | — |
| 2023-05-12 | $21.07 | $21.07 | 497,600 | — | — |
| 2023-05-11 | $20.44 | $20.44 | 556,300 | — | — |
| 2023-05-10 | $20.37 | $20.37 | 689,700 | — | — |
| 2023-05-09 | $21.62 | $21.62 | 1,440,600 | — | — |
| 2023-05-08 | $20.29 | $20.29 | 893,200 | — | — |
| 2023-05-05 | $20.06 | $20.06 | 742,100 | — | — |
| 2023-05-04 | $20.08 | $20.08 | 583,700 | — | — |
| 2023-05-03 | $20.38 | $20.38 | 1,402,400 | — | — |
| 2023-05-02 | $19.79 | $19.79 | 842,500 | — | — |
| 2023-05-01 | $21.04 | $21.04 | 915,900 | — | — |
| 2023-04-28 | $20.55 | $20.55 | 560,700 | — | — |
| 2023-04-27 | $20.38 | $20.38 | 537,400 | — | — |
| 2023-04-26 | $20.81 | $20.81 | 488,500 | — | — |
| 2023-04-25 | $21.11 | $21.11 | 430,200 | — | — |
| 2023-04-24 | $21.28 | $21.28 | 399,600 | — | — |
| 2023-04-21 | $21.50 | $21.50 | 605,200 | — | — |
| 2023-04-20 | $21.53 | $21.53 | 1,027,400 | — | — |
| 2023-04-19 | $20.80 | $20.80 | 436,500 | — | — |
| 2023-04-18 | $20.40 | $20.40 | 542,500 | — | — |
| 2023-04-17 | $20.42 | $20.42 | 1,126,000 | — | — |
| 2023-04-14 | $20.00 | $20.00 | 844,300 | — | — |
| 2023-04-13 | $20.20 | $20.20 | 1,468,800 | — | — |
| 2023-04-12 | $19.60 | $19.60 | 519,400 | — | — |
| 2023-04-11 | $19.67 | $19.67 | 796,500 | — | — |
| 2023-04-10 | $19.35 | $19.35 | 926,000 | — | — |
| 2023-04-06 | $20.36 | $20.36 | 853,700 | — | — |
| 2023-04-05 | $20.10 | $20.10 | 1,280,900 | — | — |
| 2023-04-04 | $20.29 | $20.29 | 994,500 | — | — |
| 2023-04-03 | $20.91 | $20.91 | 745,900 | — | — |
| 2023-03-31 | $21.12 | $21.12 | 2,019,500 | — | — |
| 2023-03-30 | $20.66 | $20.66 | 910,900 | — | — |
| 2023-03-29 | $21.55 | $21.55 | 1,472,500 | — | — |
| 2023-03-28 | $21.32 | $21.32 | 528,100 | — | — |
| 2023-03-27 | $21.94 | $21.94 | 481,300 | — | — |
| 2023-03-24 | $21.57 | $21.57 | 830,700 | — | — |
| 2023-03-23 | $21.56 | $21.56 | 666,700 | — | — |
| 2023-03-22 | $21.46 | $21.46 | 814,600 | — | — |
| 2023-03-21 | $23.07 | $23.07 | 809,100 | — | — |
| 2023-03-20 | $23.13 | $23.13 | 678,000 | — | — |
| 2023-03-17 | $22.25 | $22.25 | 2,437,400 | — | — |
| 2023-03-16 | $22.50 | $22.50 | 1,118,300 | — | — |
| 2023-03-15 | $22.30 | $22.30 | 674,100 | — | — |
| 2023-03-14 | $22.58 | $22.58 | 898,300 | — | — |
| 2023-03-13 | $22.42 | $22.42 | 925,900 | — | — |
| 2023-03-10 | $22.24 | $22.24 | 1,135,100 | — | — |
| 2023-03-09 | $23.21 | $23.21 | 749,500 | — | — |
| 2023-03-08 | $23.70 | $23.70 | 796,800 | — | — |
| 2023-03-07 | $24.23 | $24.23 | 1,583,000 | — | — |
| 2023-03-06 | $24.37 | $24.37 | 663,300 | — | — |
| 2023-03-03 | $24.44 | $24.44 | 586,400 | — | — |
| 2023-03-02 | $24.12 | $24.12 | 783,300 | — | — |
| 2023-03-01 | $24.86 | $24.86 | 1,051,500 | — | — |
| 2023-02-28 | $25.35 | $25.35 | 821,300 | — | — |
| 2023-02-27 | $24.47 | $24.47 | 611,500 | — | — |
| 2023-02-24 | $23.98 | $23.98 | 646,100 | — | — |
| 2023-02-23 | $24.92 | $24.92 | 449,600 | — | — |
| 2023-02-22 | $25.40 | $25.40 | 694,900 | — | — |
| 2023-02-21 | $25.64 | $25.64 | 508,600 | — | — |
| 2023-02-17 | $26.16 | $26.16 | 559,500 | — | — |
| 2023-02-16 | $25.58 | $25.58 | 442,600 | — | — |
| 2023-02-15 | $25.99 | $25.99 | 435,600 | — | — |
| 2023-02-14 | $26.25 | $26.25 | 481,300 | — | — |
| 2023-02-13 | $25.77 | $25.77 | 491,700 | — | — |
| 2023-02-10 | $25.42 | $25.42 | 724,100 | — | — |
| 2023-02-09 | $25.59 | $25.59 | 519,900 | — | — |
| 2023-02-08 | $25.81 | $25.81 | 617,100 | — | — |
| 2023-02-07 | $26.57 | $26.57 | 684,900 | — | — |
| 2023-02-06 | $26.53 | $26.53 | 726,500 | — | — |
| 2023-02-03 | $27.96 | $27.96 | 530,000 | — | — |
| 2023-02-02 | $28.55 | $28.55 | 873,400 | — | — |
| 2023-02-01 | $28.98 | $28.98 | 703,500 | — | — |
| 2023-01-31 | $28.70 | $28.70 | 965,500 | — | — |
| 2023-01-30 | $27.09 | $27.09 | 760,900 | — | — |
| 2023-01-27 | $28.14 | $28.14 | 618,300 | — | — |
| 2023-01-26 | $28.33 | $28.33 | 918,800 | — | — |
| 2023-01-25 | $27.37 | $27.37 | 536,200 | — | — |
| 2023-01-24 | $27.23 | $27.23 | 679,900 | — | — |
| 2023-01-23 | $26.47 | $26.47 | 664,500 | — | — |
| 2023-01-20 | $26.59 | $26.59 | 670,900 | — | — |
| 2023-01-19 | $26.33 | $26.33 | 514,300 | — | — |
| 2023-01-18 | $25.98 | $25.98 | 370,800 | — | — |
| 2023-01-17 | $26.46 | $26.46 | 495,500 | — | — |
| 2023-01-13 | $26.31 | $26.31 | 975,000 | — | — |
| 2023-01-12 | $26.91 | $26.91 | 731,900 | — | — |
| 2023-01-11 | $25.62 | $25.62 | 752,900 | — | — |
| 2023-01-10 | $25.92 | $25.92 | 1,429,200 | — | — |
| 2023-01-09 | $24.00 | $24.00 | 637,800 | — | — |
| 2023-01-06 | $24.30 | $24.30 | 755,300 | — | — |
| 2023-01-05 | $24.50 | $24.50 | 721,400 | — | — |
| 2023-01-04 | $24.90 | $24.90 | 1,005,400 | — | — |
| 2023-01-03 | $25.60 | $25.60 | 1,285,500 | — | — |