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
- 2018-04-18 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 | $20.35 | $20.35 | 185,600 | — | — |
| 2023-12-28 | $20.53 | $20.53 | 87,000 | — | — |
| 2023-12-27 | $20.51 | $20.51 | 139,500 | — | — |
| 2023-12-26 | $20.86 | $20.86 | 106,900 | — | — |
| 2023-12-22 | $20.60 | $20.60 | 69,600 | — | — |
| 2023-12-21 | $20.56 | $20.56 | 132,700 | — | — |
| 2023-12-20 | $20.08 | $20.08 | 211,400 | — | — |
| 2023-12-19 | $20.04 | $20.04 | 225,200 | — | — |
| 2023-12-18 | $19.87 | $19.87 | 150,500 | — | — |
| 2023-12-15 | $19.69 | $19.69 | 743,600 | — | — |
| 2023-12-14 | $19.73 | $19.73 | 231,100 | — | — |
| 2023-12-13 | $18.98 | $18.98 | 241,300 | — | — |
| 2023-12-12 | $18.98 | $18.98 | 118,600 | — | — |
| 2023-12-11 | $19.51 | $19.51 | 125,900 | — | — |
| 2023-12-08 | $19.18 | $19.18 | 146,600 | — | — |
| 2023-12-07 | $18.65 | $18.65 | 148,100 | — | — |
| 2023-12-06 | $18.62 | $18.62 | 129,000 | — | — |
| 2023-12-05 | $18.94 | $18.94 | 155,500 | — | — |
| 2023-12-04 | $19.31 | $19.31 | 240,700 | — | — |
| 2023-12-01 | $18.60 | $18.60 | 175,500 | — | — |
| 2023-11-30 | $17.79 | $17.79 | 107,800 | — | — |
| 2023-11-29 | $17.89 | $17.89 | 91,500 | — | — |
| 2023-11-28 | $17.81 | $17.81 | 83,000 | — | — |
| 2023-11-27 | $18.19 | $18.19 | 104,500 | — | — |
| 2023-11-24 | $18.48 | $18.48 | 52,300 | — | — |
| 2023-11-22 | $18.30 | $18.30 | 62,000 | — | — |
| 2023-11-21 | $18.48 | $18.48 | 104,200 | — | — |
| 2023-11-20 | $19.02 | $19.02 | 117,800 | — | — |
| 2023-11-17 | $18.87 | $18.87 | 130,000 | — | — |
| 2023-11-16 | $18.84 | $18.84 | 143,600 | — | — |
| 2023-11-15 | $18.86 | $18.86 | 166,000 | — | — |
| 2023-11-14 | $18.63 | $18.63 | 298,200 | — | — |
| 2023-11-13 | $18.21 | $18.21 | 94,000 | — | — |
| 2023-11-10 | $18.06 | $18.06 | 225,000 | — | — |
| 2023-11-09 | $18.56 | $18.56 | 125,600 | — | — |
| 2023-11-08 | $18.85 | $18.85 | 163,200 | — | — |
| 2023-11-07 | $18.74 | $18.74 | 182,300 | — | — |
| 2023-11-06 | $18.56 | $18.56 | 304,400 | — | — |
| 2023-11-03 | $18.53 | $18.53 | 308,100 | — | — |
| 2023-11-02 | $17.35 | $17.35 | 397,300 | — | — |
| 2023-11-01 | $16.54 | $16.54 | 255,600 | — | — |
| 2023-10-31 | $17.43 | $17.43 | 255,800 | — | — |
| 2023-10-30 | $17.06 | $17.06 | 127,700 | — | — |
| 2023-10-27 | $17.23 | $17.23 | 340,100 | — | — |
| 2023-10-26 | $18.00 | $18.00 | 248,300 | — | — |
| 2023-10-25 | $18.49 | $18.49 | 136,800 | — | — |
| 2023-10-24 | $17.97 | $17.97 | 294,400 | — | — |
| 2023-10-23 | $17.60 | $17.60 | 204,200 | — | — |
| 2023-10-20 | $17.73 | $17.73 | 184,300 | — | — |
| 2023-10-19 | $17.79 | $17.79 | 146,700 | — | — |
| 2023-10-18 | $18.11 | $18.11 | 102,500 | — | — |
| 2023-10-17 | $18.81 | $18.81 | 168,600 | — | — |
| 2023-10-16 | $18.88 | $18.88 | 146,700 | — | — |
| 2023-10-13 | $18.41 | $18.41 | 108,600 | — | — |
| 2023-10-12 | $18.95 | $18.95 | 121,600 | — | — |
| 2023-10-11 | $19.37 | $19.37 | 112,500 | — | — |
| 2023-10-10 | $19.04 | $19.04 | 89,800 | — | — |
| 2023-10-09 | $19.44 | $19.44 | 116,100 | — | — |
| 2023-10-06 | $20.10 | $20.10 | 204,100 | — | — |
| 2023-10-05 | $19.42 | $19.42 | 203,600 | — | — |
| 2023-10-04 | $18.95 | $18.95 | 136,000 | — | — |
| 2023-10-03 | $18.66 | $18.66 | 152,800 | — | — |
| 2023-10-02 | $18.36 | $18.36 | 143,000 | — | — |
| 2023-09-29 | $18.77 | $18.77 | 253,900 | — | — |
| 2023-09-28 | $18.79 | $18.79 | 259,400 | — | — |
| 2023-09-27 | $18.18 | $18.18 | 230,000 | — | — |
| 2023-09-26 | $18.16 | $18.16 | 159,000 | — | — |
| 2023-09-25 | $18.32 | $18.32 | 102,800 | — | — |
| 2023-09-22 | $18.38 | $18.38 | 120,300 | — | — |
| 2023-09-21 | $18.45 | $18.45 | 142,800 | — | — |
| 2023-09-20 | $18.93 | $18.93 | 160,900 | — | — |
| 2023-09-19 | $18.92 | $18.92 | 137,700 | — | — |
| 2023-09-18 | $19.17 | $19.17 | 205,900 | — | — |
| 2023-09-15 | $19.68 | $19.68 | 1,078,700 | — | — |
| 2023-09-14 | $19.78 | $19.78 | 204,300 | — | — |
| 2023-09-13 | $19.17 | $19.17 | 289,000 | — | — |
| 2023-09-12 | $18.63 | $18.63 | 197,800 | — | — |
| 2023-09-11 | $18.99 | $18.99 | 201,700 | — | — |
| 2023-09-08 | $19.45 | $19.45 | 191,800 | — | — |
| 2023-09-07 | $19.38 | $19.38 | 180,300 | — | — |
| 2023-09-06 | $19.45 | $19.45 | 233,200 | — | — |
| 2023-09-05 | $19.79 | $19.79 | 296,100 | — | — |
| 2023-09-01 | $20.39 | $20.39 | 381,300 | — | — |
| 2023-08-31 | $20.39 | $20.39 | 213,100 | — | — |
| 2023-08-30 | $20.65 | $20.65 | 120,800 | — | — |
| 2023-08-29 | $20.89 | $20.89 | 137,900 | — | — |
| 2023-08-28 | $21.11 | $21.11 | 117,900 | — | — |
| 2023-08-25 | $21.11 | $21.11 | 213,200 | — | — |
| 2023-08-24 | $21.92 | $21.92 | 169,200 | — | — |
| 2023-08-23 | $22.23 | $22.23 | 106,300 | — | — |
| 2023-08-22 | $22.33 | $22.33 | 144,200 | — | — |
| 2023-08-21 | $22.94 | $22.94 | 163,800 | — | — |
| 2023-08-18 | $23.38 | $23.38 | 168,200 | — | — |
| 2023-08-17 | $23.30 | $23.30 | 155,000 | — | — |
| 2023-08-16 | $23.81 | $23.81 | 169,700 | — | — |
| 2023-08-15 | $23.49 | $23.49 | 280,000 | — | — |
| 2023-08-14 | $24.42 | $24.42 | 252,800 | — | — |
| 2023-08-11 | $24.37 | $24.37 | 161,000 | — | — |
| 2023-08-10 | $24.26 | $24.26 | 174,700 | — | — |
| 2023-08-09 | $24.18 | $24.18 | 218,300 | — | — |
| 2023-08-08 | $24.08 | $24.08 | 175,500 | — | — |
| 2023-08-07 | $23.97 | $23.97 | 167,800 | — | — |
| 2023-08-04 | $23.72 | $23.72 | 307,000 | — | — |
| 2023-08-03 | $24.17 | $24.17 | 370,100 | — | — |
| 2023-08-02 | $23.27 | $23.27 | 221,400 | — | — |
| 2023-08-01 | $23.62 | $23.62 | 224,300 | — | — |
| 2023-07-31 | $23.70 | $23.70 | 227,600 | — | — |
| 2023-07-28 | $23.48 | $23.48 | 158,800 | — | — |
| 2023-07-27 | $23.40 | $23.40 | 236,800 | — | — |
| 2023-07-26 | $23.86 | $23.86 | 246,300 | — | — |
| 2023-07-25 | $23.91 | $23.91 | 268,900 | — | — |
| 2023-07-24 | $24.01 | $24.01 | 207,800 | — | — |
| 2023-07-21 | $24.16 | $24.16 | 171,100 | — | — |
| 2023-07-20 | $24.62 | $24.62 | 171,700 | — | — |
| 2023-07-19 | $24.85 | $24.85 | 102,100 | — | — |
| 2023-07-18 | $25.17 | $25.17 | 137,700 | — | — |
| 2023-07-17 | $25.26 | $25.26 | 212,600 | — | — |
| 2023-07-14 | $25.04 | $25.04 | 170,100 | — | — |
| 2023-07-13 | $24.92 | $24.92 | 186,900 | — | — |
| 2023-07-12 | $24.74 | $24.74 | 212,800 | — | — |
| 2023-07-11 | $24.63 | $24.63 | 95,400 | — | — |
| 2023-07-10 | $24.73 | $24.73 | 129,200 | — | — |
| 2023-07-07 | $24.68 | $24.68 | 134,800 | — | — |
| 2023-07-06 | $24.43 | $24.43 | 91,100 | — | — |
| 2023-07-05 | $24.71 | $24.71 | 91,800 | — | — |
| 2023-07-03 | $24.73 | $24.73 | 129,000 | — | — |
| 2023-06-30 | $24.60 | $24.60 | 165,500 | — | — |
| 2023-06-29 | $25.00 | $25.00 | 125,800 | — | — |
| 2023-06-28 | $24.61 | $24.61 | 132,000 | — | — |
| 2023-06-27 | $24.60 | $24.60 | 171,200 | — | — |
| 2023-06-26 | $24.41 | $24.41 | 145,100 | — | — |
| 2023-06-23 | $24.32 | $24.32 | 1,158,500 | — | — |
| 2023-06-22 | $24.99 | $24.99 | 278,300 | — | — |
| 2023-06-21 | $26.01 | $26.01 | 474,400 | — | — |
| 2023-06-20 | $25.67 | $25.67 | 254,300 | — | — |
| 2023-06-16 | $25.23 | $25.23 | 461,600 | — | — |
| 2023-06-15 | $25.47 | $25.47 | 243,900 | — | — |
| 2023-06-14 | $25.31 | $25.31 | 226,700 | — | — |
| 2023-06-13 | $25.09 | $25.09 | 136,300 | — | — |
| 2023-06-12 | $25.26 | $25.26 | 110,500 | — | — |
| 2023-06-09 | $25.10 | $25.10 | 128,800 | — | — |
| 2023-06-08 | $25.33 | $25.33 | 176,800 | — | — |
| 2023-06-07 | $24.98 | $24.98 | 182,400 | — | — |
| 2023-06-06 | $24.75 | $24.75 | 285,400 | — | — |
| 2023-06-05 | $23.88 | $23.88 | 127,500 | — | — |
| 2023-06-02 | $24.36 | $24.36 | 182,700 | — | — |
| 2023-06-01 | $23.66 | $23.66 | 116,400 | — | — |
| 2023-05-31 | $23.30 | $23.30 | 408,700 | — | — |
| 2023-05-30 | $23.02 | $23.02 | 80,500 | — | — |
| 2023-05-26 | $22.67 | $22.67 | 126,500 | — | — |
| 2023-05-25 | $22.58 | $22.58 | 149,300 | — | — |
| 2023-05-24 | $23.24 | $23.24 | 102,000 | — | — |
| 2023-05-23 | $23.47 | $23.47 | 118,600 | — | — |
| 2023-05-22 | $23.64 | $23.64 | 135,200 | — | — |
| 2023-05-19 | $23.61 | $23.61 | 165,100 | — | — |
| 2023-05-18 | $23.32 | $23.32 | 129,700 | — | — |
| 2023-05-17 | $22.77 | $22.77 | 142,800 | — | — |
| 2023-05-16 | $22.08 | $22.08 | 112,600 | — | — |
| 2023-05-15 | $21.52 | $21.52 | 106,400 | — | — |
| 2023-05-12 | $21.27 | $21.27 | 131,100 | — | — |
| 2023-05-11 | $20.99 | $20.99 | 120,300 | — | — |
| 2023-05-10 | $21.02 | $21.02 | 211,500 | — | — |
| 2023-05-09 | $20.57 | $20.57 | 141,000 | — | — |
| 2023-05-08 | $20.57 | $20.57 | 204,100 | — | — |
| 2023-05-05 | $21.25 | $21.25 | 179,900 | — | — |
| 2023-05-04 | $19.97 | $19.97 | 360,300 | — | — |
| 2023-05-03 | $22.31 | $22.31 | 121,100 | — | — |
| 2023-05-02 | $22.60 | $22.60 | 131,300 | — | — |
| 2023-05-01 | $22.98 | $22.98 | 113,500 | — | — |
| 2023-04-28 | $22.46 | $22.46 | 90,700 | — | — |
| 2023-04-27 | $22.28 | $22.28 | 62,300 | — | — |
| 2023-04-26 | $22.00 | $22.00 | 85,500 | — | — |
| 2023-04-25 | $22.07 | $22.07 | 105,200 | — | — |
| 2023-04-24 | $22.78 | $22.78 | 87,900 | — | — |
| 2023-04-21 | $23.31 | $23.31 | 76,000 | — | — |
| 2023-04-20 | $23.07 | $23.07 | 85,800 | — | — |
| 2023-04-19 | $22.83 | $22.83 | 75,300 | — | — |
| 2023-04-18 | $22.83 | $22.83 | 73,800 | — | — |
| 2023-04-17 | $22.78 | $22.78 | 81,500 | — | — |
| 2023-04-14 | $22.66 | $22.66 | 94,300 | — | — |
| 2023-04-13 | $23.03 | $23.03 | 111,600 | — | — |
| 2023-04-12 | $22.36 | $22.36 | 127,300 | — | — |
| 2023-04-11 | $22.81 | $22.81 | 119,400 | — | — |
| 2023-04-10 | $22.65 | $22.65 | 144,400 | — | — |
| 2023-04-06 | $22.65 | $22.65 | 153,000 | — | — |
| 2023-04-05 | $22.58 | $22.58 | 220,200 | — | — |
| 2023-04-04 | $22.48 | $22.48 | 153,300 | — | — |
| 2023-04-03 | $22.97 | $22.97 | 279,500 | — | — |
| 2023-03-31 | $23.06 | $23.06 | 612,900 | — | — |
| 2023-03-30 | $22.61 | $22.61 | 305,900 | — | — |
| 2023-03-29 | $22.39 | $22.39 | 177,500 | — | — |
| 2023-03-28 | $22.60 | $22.60 | 182,700 | — | — |
| 2023-03-27 | $22.64 | $22.64 | 311,900 | — | — |
| 2023-03-24 | $22.20 | $22.20 | 334,000 | — | — |
| 2023-03-23 | $22.27 | $22.27 | 181,700 | — | — |
| 2023-03-22 | $22.61 | $22.61 | 203,700 | — | — |
| 2023-03-21 | $23.03 | $23.03 | 138,000 | — | — |
| 2023-03-20 | $23.07 | $23.07 | 212,900 | — | — |
| 2023-03-17 | $22.30 | $22.30 | 861,400 | — | — |
| 2023-03-16 | $22.53 | $22.53 | 134,400 | — | — |
| 2023-03-15 | $22.10 | $22.10 | 157,600 | — | — |
| 2023-03-14 | $22.04 | $22.04 | 134,700 | — | — |
| 2023-03-13 | $21.63 | $21.63 | 156,100 | — | — |
| 2023-03-10 | $21.48 | $21.48 | 155,600 | — | — |
| 2023-03-09 | $22.39 | $22.39 | 158,000 | — | — |
| 2023-03-08 | $22.81 | $22.81 | 122,500 | — | — |
| 2023-03-07 | $22.98 | $22.98 | 125,800 | — | — |
| 2023-03-06 | $23.08 | $23.08 | 158,900 | — | — |
| 2023-03-03 | $24.17 | $24.17 | 141,000 | — | — |
| 2023-03-02 | $23.55 | $23.55 | 137,200 | — | — |
| 2023-03-01 | $23.12 | $23.12 | 182,300 | — | — |
| 2023-02-28 | $23.84 | $23.84 | 268,900 | — | — |
| 2023-02-27 | $24.20 | $24.20 | 225,500 | — | — |
| 2023-02-24 | $24.38 | $24.38 | 188,500 | — | — |
| 2023-02-23 | $24.42 | $24.42 | 222,100 | — | — |
| 2023-02-22 | $24.50 | $24.50 | 260,100 | — | — |
| 2023-02-21 | $23.86 | $23.86 | 113,800 | — | — |
| 2023-02-17 | $24.16 | $24.16 | 119,900 | — | — |
| 2023-02-16 | $24.01 | $24.01 | 200,300 | — | — |
| 2023-02-15 | $24.24 | $24.24 | 111,800 | — | — |
| 2023-02-14 | $23.56 | $23.56 | 168,100 | — | — |
| 2023-02-13 | $23.73 | $23.73 | 115,400 | — | — |
| 2023-02-10 | $23.77 | $23.77 | 112,200 | — | — |
| 2023-02-09 | $23.58 | $23.58 | 115,600 | — | — |
| 2023-02-08 | $23.83 | $23.83 | 119,600 | — | — |
| 2023-02-07 | $23.81 | $23.81 | 167,700 | — | — |
| 2023-02-06 | $23.65 | $23.65 | 268,100 | — | — |
| 2023-02-03 | $24.51 | $24.51 | 284,800 | — | — |
| 2023-02-02 | $24.24 | $24.24 | 255,500 | — | — |
| 2023-02-01 | $22.91 | $22.91 | 233,000 | — | — |
| 2023-01-31 | $22.37 | $22.37 | 223,800 | — | — |
| 2023-01-30 | $21.65 | $21.65 | 148,900 | — | — |
| 2023-01-27 | $22.11 | $22.11 | 253,600 | — | — |
| 2023-01-26 | $22.16 | $22.16 | 432,500 | — | — |
| 2023-01-25 | $22.23 | $22.23 | 102,300 | — | — |
| 2023-01-24 | $22.02 | $22.02 | 155,400 | — | — |
| 2023-01-23 | $21.80 | $21.80 | 186,600 | — | — |
| 2023-01-20 | $21.00 | $21.00 | 204,400 | — | — |
| 2023-01-19 | $20.27 | $20.27 | 161,100 | — | — |
| 2023-01-18 | $20.21 | $20.21 | 117,500 | — | — |
| 2023-01-17 | $20.06 | $20.06 | 121,100 | — | — |
| 2023-01-13 | $19.96 | $19.96 | 131,600 | — | — |
| 2023-01-12 | $19.86 | $19.86 | 172,300 | — | — |
| 2023-01-11 | $19.70 | $19.70 | 134,100 | — | — |
| 2023-01-10 | $19.50 | $19.50 | 162,500 | — | — |
| 2023-01-09 | $19.37 | $19.37 | 149,400 | — | — |
| 2023-01-06 | $19.43 | $19.43 | 124,100 | — | — |
| 2023-01-05 | $19.28 | $19.28 | 122,000 | — | — |
| 2023-01-04 | $19.38 | $19.38 | 217,800 | — | — |
| 2023-01-03 | $19.39 | $19.39 | 174,000 | — | — |