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
- 2015-04-16 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 | $20.26 | $29.88 | 472,600 | — | — |
| 2023-12-28 | $20.39 | $30.07 | 391,300 | — | — |
| 2023-12-27 | $20.37 | $30.04 | 463,500 | — | — |
| 2023-12-26 | $20.38 | $30.05 | 554,700 | — | — |
| 2023-12-22 | $20.50 | $30.23 | 426,400 | — | — |
| 2023-12-21 | $20.64 | $30.44 | 492,200 | — | — |
| 2023-12-20 | $20.29 | $29.92 | 590,600 | — | — |
| 2023-12-19 | $20.63 | $30.42 | 1,173,600 | — | — |
| 2023-12-18 | $20.41 | $30.10 | 759,000 | — | — |
| 2023-12-15 | $20.68 | $30.50 | 1,276,500 | — | — |
| 2023-12-14 | $20.74 | $30.58 | 1,242,000 | — | — |
| 2023-12-13 | $20.08 | $29.61 | 1,330,600 | — | — |
| 2023-12-12 | $19.57 | $28.86 | 1,212,700 | — | — |
| 2023-12-11 | $19.05 | $28.09 | 1,112,100 | — | — |
| 2023-12-08 | $18.83 | $27.77 | 853,200 | — | — |
| 2023-12-07 | $18.45 | $27.21 | 771,700 | — | — |
| 2023-12-06 | $18.32 | $27.02 | 1,032,500 | — | — |
| 2023-12-05 | $18.32 | $27.02 | 1,574,000 | — | — |
| 2023-12-04 | $18.31 | $27.00 | 1,677,800 | — | — |
| 2023-12-01 | $18.26 | $26.93 | 1,213,200 | — | — |
| 2023-11-30 | $17.98 | $26.51 | 865,000 | — | — |
| 2023-11-29 | $18.08 | $26.31 | 1,109,800 | — | — |
| 2023-11-28 | $17.79 | $25.89 | 1,097,800 | — | — |
| 2023-11-27 | $17.76 | $25.84 | 594,500 | — | — |
| 2023-11-24 | $18.00 | $26.19 | 299,600 | — | — |
| 2023-11-22 | $17.69 | $25.74 | 546,300 | — | — |
| 2023-11-21 | $17.54 | $25.52 | 552,800 | — | — |
| 2023-11-20 | $17.84 | $25.96 | 532,100 | — | — |
| 2023-11-17 | $17.65 | $25.68 | 736,700 | — | — |
| 2023-11-16 | $17.49 | $25.45 | 609,300 | — | — |
| 2023-11-15 | $17.79 | $25.89 | 722,600 | — | — |
| 2023-11-14 | $17.70 | $25.75 | 667,400 | — | — |
| 2023-11-13 | $17.33 | $25.22 | 761,300 | — | — |
| 2023-11-10 | $17.37 | $25.27 | 836,100 | — | — |
| 2023-11-09 | $17.46 | $25.41 | 762,200 | — | — |
| 2023-11-08 | $17.73 | $25.80 | 959,300 | — | — |
| 2023-11-07 | $17.41 | $25.33 | 827,300 | — | — |
| 2023-11-06 | $18.02 | $26.22 | 645,500 | — | — |
| 2023-11-03 | $18.04 | $26.25 | 870,500 | — | — |
| 2023-11-02 | $17.83 | $25.94 | 1,311,900 | — | — |
| 2023-11-01 | $18.29 | $26.61 | 1,176,900 | — | — |
| 2023-10-31 | $18.49 | $26.90 | 514,900 | — | — |
| 2023-10-30 | $18.34 | $26.69 | 798,800 | — | — |
| 2023-10-27 | $18.29 | $26.61 | 740,900 | — | — |
| 2023-10-26 | $18.37 | $26.73 | 763,200 | — | — |
| 2023-10-25 | $18.21 | $26.50 | 696,100 | — | — |
| 2023-10-24 | $18.36 | $26.71 | 736,500 | — | — |
| 2023-10-23 | $18.06 | $26.28 | 581,400 | — | — |
| 2023-10-20 | $18.22 | $26.51 | 1,098,300 | — | — |
| 2023-10-19 | $18.35 | $26.70 | 610,200 | — | — |
| 2023-10-18 | $18.38 | $26.74 | 1,005,800 | — | — |
| 2023-10-17 | $18.64 | $27.12 | 838,900 | — | — |
| 2023-10-16 | $18.55 | $26.99 | 757,500 | — | — |
| 2023-10-13 | $18.01 | $26.21 | 727,600 | — | — |
| 2023-10-12 | $17.77 | $25.86 | 611,100 | — | — |
| 2023-10-11 | $17.57 | $25.57 | 664,800 | — | — |
| 2023-10-10 | $17.43 | $25.36 | 633,500 | — | — |
| 2023-10-09 | $17.66 | $25.70 | 566,100 | — | — |
| 2023-10-06 | $17.43 | $25.36 | 621,900 | — | — |
| 2023-10-05 | $17.15 | $24.95 | 924,700 | — | — |
| 2023-10-04 | $17.04 | $24.79 | 903,800 | — | — |
| 2023-10-03 | $17.20 | $25.03 | 1,316,500 | — | — |
| 2023-10-02 | $17.48 | $25.43 | 812,500 | — | — |
| 2023-09-29 | $17.27 | $25.13 | 704,500 | — | — |
| 2023-09-28 | $17.27 | $25.13 | 795,900 | — | — |
| 2023-09-27 | $16.99 | $24.72 | 802,700 | — | — |
| 2023-09-26 | $17.10 | $24.88 | 993,000 | — | — |
| 2023-09-25 | $17.46 | $25.41 | 770,100 | — | — |
| 2023-09-22 | $17.16 | $24.97 | 718,400 | — | — |
| 2023-09-21 | $17.47 | $25.42 | 1,128,800 | — | — |
| 2023-09-20 | $17.42 | $25.35 | 906,100 | — | — |
| 2023-09-19 | $17.40 | $25.32 | 778,000 | — | — |
| 2023-09-18 | $17.39 | $25.30 | 1,012,300 | — | — |
| 2023-09-15 | $17.12 | $24.91 | 2,371,900 | — | — |
| 2023-09-14 | $17.94 | $26.10 | 3,050,000 | — | — |
| 2023-09-13 | $16.89 | $24.58 | 2,847,600 | — | — |
| 2023-09-12 | $18.46 | $26.86 | 493,000 | — | — |
| 2023-09-11 | $18.25 | $26.55 | 542,800 | — | — |
| 2023-09-08 | $18.39 | $26.76 | 539,600 | — | — |
| 2023-09-07 | $18.05 | $26.26 | 1,230,600 | — | — |
| 2023-09-06 | $18.19 | $26.47 | 729,800 | — | — |
| 2023-09-05 | $18.55 | $26.99 | 524,100 | — | — |
| 2023-09-01 | $18.90 | $27.50 | 493,500 | — | — |
| 2023-08-31 | $18.74 | $27.27 | 885,900 | — | — |
| 2023-08-30 | $18.92 | $27.18 | 555,200 | — | — |
| 2023-08-29 | $19.04 | $27.35 | 552,600 | — | — |
| 2023-08-28 | $19.07 | $27.40 | 528,100 | — | — |
| 2023-08-25 | $18.86 | $27.09 | 405,100 | — | — |
| 2023-08-24 | $18.83 | $27.05 | 538,300 | — | — |
| 2023-08-23 | $18.80 | $27.01 | 463,200 | — | — |
| 2023-08-22 | $18.57 | $26.68 | 422,500 | — | — |
| 2023-08-21 | $18.85 | $27.08 | 390,200 | — | — |
| 2023-08-18 | $18.95 | $27.22 | 768,800 | — | — |
| 2023-08-17 | $19.25 | $27.65 | 1,143,400 | — | — |
| 2023-08-16 | $18.85 | $27.08 | 982,700 | — | — |
| 2023-08-15 | $18.74 | $26.92 | 679,600 | — | — |
| 2023-08-14 | $18.89 | $27.14 | 652,700 | — | — |
| 2023-08-11 | $18.79 | $26.99 | 542,500 | — | — |
| 2023-08-10 | $18.86 | $27.09 | 583,800 | — | — |
| 2023-08-09 | $18.60 | $26.72 | 782,300 | — | — |
| 2023-08-08 | $18.88 | $27.12 | 586,100 | — | — |
| 2023-08-07 | $19.19 | $27.57 | 976,400 | — | — |
| 2023-08-04 | $18.91 | $27.17 | 897,500 | — | — |
| 2023-08-03 | $18.35 | $26.36 | 658,200 | — | — |
| 2023-08-02 | $18.21 | $26.16 | 708,000 | — | — |
| 2023-08-01 | $18.36 | $26.38 | 829,300 | — | — |
| 2023-07-31 | $18.56 | $26.66 | 1,096,300 | — | — |
| 2023-07-28 | $18.90 | $27.15 | 1,134,300 | — | — |
| 2023-07-27 | $18.63 | $26.76 | 1,311,300 | — | — |
| 2023-07-26 | $18.69 | $26.85 | 1,670,500 | — | — |
| 2023-07-25 | $18.51 | $26.59 | 1,109,500 | — | — |
| 2023-07-24 | $18.75 | $26.94 | 1,395,000 | — | — |
| 2023-07-21 | $18.52 | $26.61 | 708,900 | — | — |
| 2023-07-20 | $18.43 | $26.48 | 602,200 | — | — |
| 2023-07-19 | $18.55 | $26.65 | 772,700 | — | — |
| 2023-07-18 | $18.14 | $26.06 | 463,200 | — | — |
| 2023-07-17 | $17.74 | $25.49 | 686,700 | — | — |
| 2023-07-14 | $17.76 | $25.51 | 663,500 | — | — |
| 2023-07-13 | $18.11 | $26.02 | 874,200 | — | — |
| 2023-07-12 | $17.49 | $25.13 | 835,200 | — | — |
| 2023-07-11 | $17.26 | $24.80 | 812,200 | — | — |
| 2023-07-10 | $17.01 | $24.44 | 836,100 | — | — |
| 2023-07-07 | $16.96 | $24.36 | 1,415,600 | — | — |
| 2023-07-06 | $16.81 | $24.15 | 2,365,800 | — | — |
| 2023-07-05 | $16.76 | $24.08 | 1,018,300 | — | — |
| 2023-07-03 | $17.00 | $24.42 | 421,300 | — | — |
| 2023-06-30 | $17.09 | $24.55 | 860,600 | — | — |
| 2023-06-29 | $17.17 | $24.67 | 1,296,100 | — | — |
| 2023-06-28 | $17.01 | $24.44 | 2,090,100 | — | — |
| 2023-06-27 | $17.65 | $25.36 | 901,300 | — | — |
| 2023-06-26 | $17.69 | $25.41 | 997,400 | — | — |
| 2023-06-23 | $17.74 | $25.49 | 1,034,200 | — | — |
| 2023-06-22 | $18.03 | $25.90 | 775,500 | — | — |
| 2023-06-21 | $18.44 | $26.49 | 714,700 | — | — |
| 2023-06-20 | $18.65 | $26.79 | 826,400 | — | — |
| 2023-06-16 | $18.56 | $26.66 | 1,052,500 | — | — |
| 2023-06-15 | $18.59 | $26.71 | 596,700 | — | — |
| 2023-06-14 | $18.37 | $26.39 | 767,300 | — | — |
| 2023-06-13 | $18.46 | $26.52 | 1,697,100 | — | — |
| 2023-06-12 | $18.08 | $25.97 | 859,400 | — | — |
| 2023-06-09 | $18.38 | $26.40 | 798,400 | — | — |
| 2023-06-08 | $18.48 | $26.55 | 1,247,200 | — | — |
| 2023-06-07 | $18.27 | $26.25 | 1,199,400 | — | — |
| 2023-06-06 | $18.14 | $26.06 | 546,900 | — | — |
| 2023-06-05 | $17.95 | $25.79 | 743,400 | — | — |
| 2023-06-02 | $18.05 | $25.93 | 901,600 | — | — |
| 2023-06-01 | $17.66 | $25.37 | 708,200 | — | — |
| 2023-05-31 | $17.59 | $25.27 | 1,100,000 | — | — |
| 2023-05-30 | $17.80 | $25.23 | 602,200 | — | — |
| 2023-05-26 | $17.78 | $25.20 | 606,800 | — | — |
| 2023-05-25 | $17.64 | $25.00 | 505,000 | — | — |
| 2023-05-24 | $17.86 | $25.31 | 567,500 | — | — |
| 2023-05-23 | $17.95 | $25.44 | 709,600 | — | — |
| 2023-05-22 | $18.07 | $25.61 | 874,300 | — | — |
| 2023-05-19 | $18.10 | $25.65 | 822,900 | — | — |
| 2023-05-18 | $18.17 | $25.75 | 611,300 | — | — |
| 2023-05-17 | $18.08 | $25.62 | 711,900 | — | — |
| 2023-05-16 | $17.87 | $25.33 | 728,400 | — | — |
| 2023-05-15 | $17.94 | $25.42 | 1,030,100 | — | — |
| 2023-05-12 | $17.53 | $24.84 | 748,700 | — | — |
| 2023-05-11 | $17.36 | $24.60 | 834,700 | — | — |
| 2023-05-10 | $17.51 | $24.82 | 864,300 | — | — |
| 2023-05-09 | $17.57 | $24.90 | 1,133,100 | — | — |
| 2023-05-08 | $17.56 | $24.89 | 1,307,000 | — | — |
| 2023-05-05 | $17.62 | $24.97 | 2,119,200 | — | — |
| 2023-05-04 | $16.86 | $23.89 | 2,830,500 | — | — |
| 2023-05-03 | $17.14 | $24.29 | 3,182,400 | — | — |
| 2023-05-02 | $19.00 | $26.93 | 1,119,600 | — | — |
| 2023-05-01 | $19.30 | $27.35 | 1,503,800 | — | — |
| 2023-04-28 | $20.05 | $28.42 | 793,300 | — | — |
| 2023-04-27 | $19.90 | $28.20 | 813,200 | — | — |
| 2023-04-26 | $19.70 | $27.92 | 971,200 | — | — |
| 2023-04-25 | $19.65 | $27.85 | 907,800 | — | — |
| 2023-04-24 | $19.42 | $27.52 | 689,100 | — | — |
| 2023-04-21 | $19.53 | $27.68 | 957,200 | — | — |
| 2023-04-20 | $19.47 | $27.59 | 1,728,300 | — | — |
| 2023-04-19 | $19.84 | $28.12 | 1,163,800 | — | — |
| 2023-04-18 | $19.61 | $27.79 | 895,500 | — | — |
| 2023-04-17 | $19.64 | $27.83 | 1,140,900 | — | — |
| 2023-04-14 | $19.21 | $27.22 | 789,900 | — | — |
| 2023-04-13 | $19.21 | $27.22 | 1,154,100 | — | — |
| 2023-04-12 | $18.99 | $26.91 | 809,400 | — | — |
| 2023-04-11 | $18.96 | $26.87 | 1,546,600 | — | — |
| 2023-04-10 | $18.46 | $26.16 | 623,300 | — | — |
| 2023-04-06 | $18.67 | $26.46 | 497,200 | — | — |
| 2023-04-05 | $18.64 | $26.42 | 739,900 | — | — |
| 2023-04-04 | $18.88 | $26.76 | 1,227,700 | — | — |
| 2023-04-03 | $18.47 | $26.18 | 867,700 | — | — |
| 2023-03-31 | $18.90 | $26.79 | 858,500 | — | — |
| 2023-03-30 | $18.71 | $26.52 | 833,700 | — | — |
| 2023-03-29 | $18.64 | $26.42 | 1,890,200 | — | — |
| 2023-03-28 | $18.25 | $25.86 | 1,242,800 | — | — |
| 2023-03-27 | $17.50 | $24.80 | 1,150,700 | — | — |
| 2023-03-24 | $17.27 | $24.48 | 1,753,400 | — | — |
| 2023-03-23 | $17.19 | $24.36 | 1,403,700 | — | — |
| 2023-03-22 | $17.43 | $24.70 | 1,177,700 | — | — |
| 2023-03-21 | $17.85 | $25.30 | 1,056,600 | — | — |
| 2023-03-20 | $17.76 | $25.17 | 1,233,800 | — | — |
| 2023-03-17 | $18.31 | $25.95 | 3,014,300 | — | — |
| 2023-03-16 | $17.96 | $25.45 | 2,115,300 | — | — |
| 2023-03-15 | $17.78 | $25.20 | 2,448,600 | — | — |
| 2023-03-14 | $17.36 | $24.60 | 1,363,500 | — | — |
| 2023-03-13 | $17.05 | $24.16 | 1,686,400 | — | — |
| 2023-03-10 | $16.59 | $23.51 | 1,880,100 | — | — |
| 2023-03-09 | $17.48 | $24.77 | 905,700 | — | — |
| 2023-03-08 | $18.17 | $25.75 | 956,600 | — | — |
| 2023-03-07 | $18.50 | $26.22 | 935,400 | — | — |
| 2023-03-06 | $18.35 | $26.01 | 1,040,900 | — | — |
| 2023-03-03 | $18.67 | $26.46 | 1,104,500 | — | — |
| 2023-03-02 | $18.41 | $26.09 | 856,100 | — | — |
| 2023-03-01 | $18.49 | $26.20 | 1,595,700 | — | — |
| 2023-02-28 | $18.38 | $26.05 | 1,661,800 | — | — |
| 2023-02-27 | $18.89 | $26.43 | 1,286,200 | — | — |
| 2023-02-24 | $19.13 | $26.77 | 1,392,900 | — | — |
| 2023-02-23 | $18.98 | $26.56 | 1,190,900 | — | — |
| 2023-02-22 | $19.24 | $26.92 | 1,701,700 | — | — |
| 2023-02-21 | $19.94 | $27.90 | 990,600 | — | — |
| 2023-02-17 | $20.27 | $28.36 | 991,700 | — | — |
| 2023-02-16 | $20.52 | $28.71 | 1,032,500 | — | — |
| 2023-02-15 | $20.54 | $28.74 | 1,493,400 | — | — |
| 2023-02-14 | $20.04 | $28.04 | 786,200 | — | — |
| 2023-02-13 | $20.34 | $28.46 | 1,088,000 | — | — |
| 2023-02-10 | $20.02 | $28.01 | 1,896,600 | — | — |
| 2023-02-09 | $19.16 | $26.81 | 1,580,300 | — | — |
| 2023-02-08 | $19.43 | $27.19 | 1,612,900 | — | — |
| 2023-02-07 | $19.31 | $27.02 | 1,346,400 | — | — |
| 2023-02-06 | $19.18 | $26.84 | 1,421,000 | — | — |
| 2023-02-03 | $19.41 | $27.16 | 1,234,000 | — | — |
| 2023-02-02 | $19.48 | $27.26 | 1,652,400 | — | — |
| 2023-02-01 | $19.38 | $27.12 | 1,526,800 | — | — |
| 2023-01-31 | $19.31 | $27.02 | 1,766,100 | — | — |
| 2023-01-30 | $19.73 | $27.61 | 1,457,200 | — | — |
| 2023-01-27 | $19.87 | $27.80 | 1,555,700 | — | — |
| 2023-01-26 | $19.26 | $26.95 | 4,793,900 | — | — |
| 2023-01-25 | $20.49 | $28.67 | 1,898,100 | — | — |
| 2023-01-24 | $20.12 | $28.15 | 1,001,200 | — | — |
| 2023-01-23 | $20.33 | $28.45 | 1,949,400 | — | — |
| 2023-01-20 | $20.10 | $28.12 | 1,774,300 | — | — |
| 2023-01-19 | $19.78 | $27.68 | 916,400 | — | — |
| 2023-01-18 | $20.09 | $28.11 | 1,063,300 | — | — |
| 2023-01-17 | $20.26 | $28.35 | 1,657,100 | — | — |
| 2023-01-13 | $20.14 | $28.18 | 1,126,900 | — | — |
| 2023-01-12 | $20.57 | $28.78 | 1,297,000 | — | — |
| 2023-01-11 | $20.61 | $28.84 | 1,471,900 | — | — |
| 2023-01-10 | $21.62 | $30.25 | 517,700 | — | — |
| 2023-01-09 | $21.30 | $29.80 | 733,500 | — | — |
| 2023-01-06 | $21.23 | $29.71 | 916,100 | — | — |
| 2023-01-05 | $21.17 | $29.62 | 1,019,800 | — | — |
| 2023-01-04 | $20.96 | $29.33 | 873,000 | — | — |
| 2023-01-03 | $20.69 | $28.95 | 553,900 | — | — |