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
- 2017-01-23 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 | $20.50 | $20.50 | 132,600 | — | — |
| 2023-12-28 | $20.57 | $20.57 | 153,500 | — | — |
| 2023-12-27 | $20.61 | $20.61 | 366,300 | — | — |
| 2023-12-26 | $20.53 | $20.53 | 879,200 | — | — |
| 2023-12-22 | $20.37 | $20.37 | 320,600 | — | — |
| 2023-12-21 | $20.22 | $20.22 | 229,000 | — | — |
| 2023-12-20 | $20.32 | $20.32 | 384,300 | — | — |
| 2023-12-19 | $20.51 | $20.51 | 402,100 | — | — |
| 2023-12-18 | $20.58 | $20.58 | 366,200 | — | — |
| 2023-12-15 | $21.39 | $21.39 | 2,401,700 | — | — |
| 2023-12-14 | $21.05 | $21.05 | 566,000 | — | — |
| 2023-12-13 | $20.85 | $20.85 | 432,600 | — | — |
| 2023-12-12 | $20.19 | $20.19 | 305,200 | — | — |
| 2023-12-11 | $19.88 | $19.88 | 203,200 | — | — |
| 2023-12-08 | $19.69 | $19.69 | 544,800 | — | — |
| 2023-12-07 | $19.38 | $19.38 | 3,569,600 | — | — |
| 2023-12-06 | $18.59 | $18.59 | 214,400 | — | — |
| 2023-12-05 | $18.87 | $18.87 | 365,700 | — | — |
| 2023-12-04 | $19.07 | $19.07 | 265,500 | — | — |
| 2023-12-01 | $18.80 | $18.80 | 407,600 | — | — |
| 2023-11-30 | $18.85 | $18.85 | 374,600 | — | — |
| 2023-11-29 | $18.91 | $18.91 | 261,300 | — | — |
| 2023-11-28 | $19.05 | $19.05 | 330,900 | — | — |
| 2023-11-27 | $19.69 | $19.69 | 438,500 | — | — |
| 2023-11-24 | $19.96 | $19.96 | 98,500 | — | — |
| 2023-11-22 | $19.76 | $19.76 | 236,700 | — | — |
| 2023-11-21 | $19.45 | $19.45 | 293,600 | — | — |
| 2023-11-20 | $19.05 | $19.05 | 319,700 | — | — |
| 2023-11-17 | $18.99 | $18.99 | 346,200 | — | — |
| 2023-11-16 | $18.73 | $18.73 | 328,400 | — | — |
| 2023-11-15 | $19.25 | $19.25 | 846,800 | — | — |
| 2023-11-14 | $19.41 | $19.41 | 673,100 | — | — |
| 2023-11-13 | $18.68 | $18.68 | 288,700 | — | — |
| 2023-11-10 | $18.61 | $18.61 | 223,700 | — | — |
| 2023-11-09 | $18.35 | $18.35 | 279,900 | — | — |
| 2023-11-08 | $18.52 | $18.52 | 202,400 | — | — |
| 2023-11-07 | $18.69 | $18.69 | 151,600 | — | — |
| 2023-11-06 | $18.70 | $18.70 | 281,800 | — | — |
| 2023-11-03 | $18.79 | $18.79 | 245,000 | — | — |
| 2023-11-02 | $18.42 | $18.42 | 231,300 | — | — |
| 2023-11-01 | $18.10 | $18.10 | 256,700 | — | — |
| 2023-10-31 | $18.05 | $18.05 | 154,700 | — | — |
| 2023-10-30 | $17.90 | $17.90 | 255,200 | — | — |
| 2023-10-27 | $17.30 | $17.30 | 271,000 | — | — |
| 2023-10-26 | $17.39 | $17.39 | 138,000 | — | — |
| 2023-10-25 | $17.61 | $17.61 | 183,300 | — | — |
| 2023-10-24 | $17.97 | $17.97 | 204,100 | — | — |
| 2023-10-23 | $17.67 | $17.67 | 328,500 | — | — |
| 2023-10-20 | $17.80 | $17.80 | 242,800 | — | — |
| 2023-10-19 | $17.91 | $17.91 | 211,200 | — | — |
| 2023-10-18 | $17.99 | $17.99 | 245,300 | — | — |
| 2023-10-17 | $18.38 | $18.38 | 242,300 | — | — |
| 2023-10-16 | $18.63 | $18.63 | 182,800 | — | — |
| 2023-10-13 | $18.63 | $18.63 | 166,500 | — | — |
| 2023-10-12 | $18.52 | $18.52 | 228,200 | — | — |
| 2023-10-11 | $18.71 | $18.71 | 132,100 | — | — |
| 2023-10-10 | $19.06 | $19.06 | 176,000 | — | — |
| 2023-10-09 | $18.94 | $18.94 | 166,200 | — | — |
| 2023-10-06 | $18.97 | $18.97 | 178,300 | — | — |
| 2023-10-05 | $19.06 | $19.06 | 211,300 | — | — |
| 2023-10-04 | $18.90 | $18.90 | 184,400 | — | — |
| 2023-10-03 | $18.80 | $18.80 | 186,500 | — | — |
| 2023-10-02 | $18.60 | $18.60 | 190,900 | — | — |
| 2023-09-29 | $18.79 | $18.79 | 378,000 | — | — |
| 2023-09-28 | $18.92 | $18.92 | 312,200 | — | — |
| 2023-09-27 | $18.57 | $18.57 | 132,800 | — | — |
| 2023-09-26 | $18.58 | $18.58 | 194,000 | — | — |
| 2023-09-25 | $18.97 | $18.97 | 173,700 | — | — |
| 2023-09-22 | $18.83 | $18.83 | 214,000 | — | — |
| 2023-09-21 | $18.54 | $18.54 | 205,400 | — | — |
| 2023-09-20 | $18.30 | $18.30 | 205,400 | — | — |
| 2023-09-19 | $18.62 | $18.62 | 161,200 | — | — |
| 2023-09-18 | $18.70 | $18.70 | 219,200 | — | — |
| 2023-09-15 | $18.85 | $18.85 | 744,700 | — | — |
| 2023-09-14 | $18.96 | $18.96 | 413,900 | — | — |
| 2023-09-13 | $18.46 | $18.46 | 366,800 | — | — |
| 2023-09-12 | $18.81 | $18.81 | 469,400 | — | — |
| 2023-09-11 | $19.06 | $19.06 | 474,200 | — | — |
| 2023-09-08 | $19.09 | $19.09 | 359,000 | — | — |
| 2023-09-07 | $19.28 | $19.28 | 454,900 | — | — |
| 2023-09-06 | $19.33 | $19.33 | 401,600 | — | — |
| 2023-09-05 | $19.25 | $19.25 | 348,000 | — | — |
| 2023-09-01 | $19.94 | $19.94 | 272,400 | — | — |
| 2023-08-31 | $19.67 | $19.67 | 251,400 | — | — |
| 2023-08-30 | $19.73 | $19.73 | 169,800 | — | — |
| 2023-08-29 | $19.79 | $19.79 | 183,500 | — | — |
| 2023-08-28 | $19.58 | $19.58 | 157,100 | — | — |
| 2023-08-25 | $19.59 | $19.59 | 322,900 | — | — |
| 2023-08-24 | $19.39 | $19.39 | 871,200 | — | — |
| 2023-08-23 | $19.78 | $19.78 | 245,900 | — | — |
| 2023-08-22 | $19.90 | $19.90 | 268,200 | — | — |
| 2023-08-21 | $19.76 | $19.76 | 398,000 | — | — |
| 2023-08-18 | $19.93 | $19.93 | 346,600 | — | — |
| 2023-08-17 | $19.92 | $19.92 | 410,300 | — | — |
| 2023-08-16 | $19.77 | $19.77 | 692,200 | — | — |
| 2023-08-15 | $20.83 | $20.83 | 301,800 | — | — |
| 2023-08-14 | $20.68 | $20.68 | 380,100 | — | — |
| 2023-08-11 | $20.84 | $20.84 | 440,500 | — | — |
| 2023-08-10 | $21.69 | $21.69 | 431,900 | — | — |
| 2023-08-09 | $22.39 | $22.39 | 147,800 | — | — |
| 2023-08-08 | $22.30 | $22.30 | 257,100 | — | — |
| 2023-08-07 | $22.71 | $22.71 | 245,500 | — | — |
| 2023-08-04 | $22.69 | $22.69 | 455,500 | — | — |
| 2023-08-03 | $22.65 | $22.65 | 460,000 | — | — |
| 2023-08-02 | $22.41 | $22.41 | 614,200 | — | — |
| 2023-08-01 | $23.01 | $23.01 | 397,100 | — | — |
| 2023-07-31 | $23.29 | $23.29 | 1,473,500 | — | — |
| 2023-07-28 | $23.05 | $23.05 | 181,600 | — | — |
| 2023-07-27 | $23.01 | $23.01 | 228,500 | — | — |
| 2023-07-26 | $22.96 | $22.96 | 208,500 | — | — |
| 2023-07-25 | $22.79 | $22.79 | 221,800 | — | — |
| 2023-07-24 | $23.15 | $23.15 | 130,900 | — | — |
| 2023-07-21 | $23.20 | $23.20 | 122,000 | — | — |
| 2023-07-20 | $23.29 | $23.29 | 151,900 | — | — |
| 2023-07-19 | $23.01 | $23.01 | 267,100 | — | — |
| 2023-07-18 | $22.75 | $22.75 | 213,200 | — | — |
| 2023-07-17 | $22.87 | $22.87 | 155,700 | — | — |
| 2023-07-14 | $23.01 | $23.01 | 287,800 | — | — |
| 2023-07-13 | $23.34 | $23.34 | 347,300 | — | — |
| 2023-07-12 | $23.16 | $23.16 | 210,400 | — | — |
| 2023-07-11 | $23.17 | $23.17 | 278,100 | — | — |
| 2023-07-10 | $23.18 | $23.18 | 206,700 | — | — |
| 2023-07-07 | $22.81 | $22.81 | 186,000 | — | — |
| 2023-07-06 | $22.94 | $22.94 | 209,200 | — | — |
| 2023-07-05 | $23.12 | $23.12 | 233,000 | — | — |
| 2023-07-03 | $23.84 | $23.84 | 223,800 | — | — |
| 2023-06-30 | $23.57 | $23.57 | 258,100 | — | — |
| 2023-06-29 | $23.20 | $23.20 | 592,000 | — | — |
| 2023-06-28 | $22.78 | $22.78 | 135,400 | — | — |
| 2023-06-27 | $22.82 | $22.82 | 166,800 | — | — |
| 2023-06-26 | $22.65 | $22.65 | 160,000 | — | — |
| 2023-06-23 | $22.72 | $22.72 | 336,400 | — | — |
| 2023-06-22 | $22.95 | $22.95 | 305,300 | — | — |
| 2023-06-21 | $23.04 | $23.04 | 251,500 | — | — |
| 2023-06-20 | $22.95 | $22.95 | 195,400 | — | — |
| 2023-06-16 | $22.94 | $22.94 | 700,500 | — | — |
| 2023-06-15 | $22.98 | $22.98 | 247,200 | — | — |
| 2023-06-14 | $22.87 | $22.87 | 309,100 | — | — |
| 2023-06-13 | $22.93 | $22.93 | 216,000 | — | — |
| 2023-06-12 | $22.90 | $22.90 | 168,400 | — | — |
| 2023-06-09 | $22.72 | $22.72 | 140,500 | — | — |
| 2023-06-08 | $22.81 | $22.81 | 230,200 | — | — |
| 2023-06-07 | $22.61 | $22.61 | 600,100 | — | — |
| 2023-06-06 | $22.30 | $22.30 | 378,300 | — | — |
| 2023-06-05 | $22.00 | $22.00 | 218,100 | — | — |
| 2023-06-02 | $22.29 | $22.29 | 273,900 | — | — |
| 2023-06-01 | $22.08 | $22.08 | 799,500 | — | — |
| 2023-05-31 | $22.04 | $22.04 | 330,900 | — | — |
| 2023-05-30 | $21.88 | $21.88 | 207,900 | — | — |
| 2023-05-26 | $21.76 | $21.76 | 309,800 | — | — |
| 2023-05-25 | $21.58 | $21.58 | 191,400 | — | — |
| 2023-05-24 | $21.83 | $21.83 | 216,800 | — | — |
| 2023-05-23 | $21.69 | $21.69 | 431,700 | — | — |
| 2023-05-22 | $22.15 | $22.15 | 406,600 | — | — |
| 2023-05-19 | $21.91 | $21.91 | 205,800 | — | — |
| 2023-05-18 | $21.89 | $21.89 | 231,900 | — | — |
| 2023-05-17 | $22.00 | $22.00 | 511,000 | — | — |
| 2023-05-16 | $22.12 | $22.12 | 211,100 | — | — |
| 2023-05-15 | $22.32 | $22.32 | 293,700 | — | — |
| 2023-05-12 | $22.21 | $22.21 | 690,900 | — | — |
| 2023-05-11 | $22.03 | $22.03 | 743,400 | — | — |
| 2023-05-10 | $21.89 | $21.89 | 255,400 | — | — |
| 2023-05-09 | $21.79 | $21.79 | 227,400 | — | — |
| 2023-05-08 | $22.01 | $22.01 | 279,200 | — | — |
| 2023-05-05 | $22.01 | $22.01 | 498,000 | — | — |
| 2023-05-04 | $21.23 | $21.23 | 588,200 | — | — |
| 2023-05-03 | $20.63 | $20.63 | 2,445,900 | — | — |
| 2023-05-02 | $17.27 | $17.27 | 394,100 | — | — |
| 2023-05-01 | $17.54 | $17.54 | 318,700 | — | — |
| 2023-04-28 | $17.74 | $17.74 | 271,600 | — | — |
| 2023-04-27 | $17.75 | $17.75 | 250,800 | — | — |
| 2023-04-26 | $17.58 | $17.58 | 335,900 | — | — |
| 2023-04-25 | $17.96 | $17.96 | 257,300 | — | — |
| 2023-04-24 | $18.12 | $18.12 | 286,600 | — | — |
| 2023-04-21 | $18.04 | $18.04 | 222,600 | — | — |
| 2023-04-20 | $17.90 | $17.90 | 296,300 | — | — |
| 2023-04-19 | $17.82 | $17.82 | 250,800 | — | — |
| 2023-04-18 | $17.76 | $17.76 | 151,800 | — | — |
| 2023-04-17 | $17.95 | $17.95 | 358,000 | — | — |
| 2023-04-14 | $17.78 | $17.78 | 118,200 | — | — |
| 2023-04-13 | $17.92 | $17.92 | 233,000 | — | — |
| 2023-04-12 | $17.82 | $17.82 | 133,000 | — | — |
| 2023-04-11 | $18.05 | $18.05 | 183,000 | — | — |
| 2023-04-10 | $18.01 | $18.01 | 179,400 | — | — |
| 2023-04-06 | $17.99 | $17.99 | 177,400 | — | — |
| 2023-04-05 | $17.86 | $17.86 | 189,100 | — | — |
| 2023-04-04 | $17.93 | $17.93 | 207,700 | — | — |
| 2023-04-03 | $18.07 | $18.07 | 217,500 | — | — |
| 2023-03-31 | $18.19 | $18.19 | 228,500 | — | — |
| 2023-03-30 | $17.82 | $17.82 | 185,100 | — | — |
| 2023-03-29 | $17.76 | $17.76 | 250,600 | — | — |
| 2023-03-28 | $17.94 | $17.94 | 108,200 | — | — |
| 2023-03-27 | $18.06 | $18.06 | 175,100 | — | — |
| 2023-03-24 | $17.94 | $17.94 | 236,700 | — | — |
| 2023-03-23 | $17.44 | $17.44 | 266,500 | — | — |
| 2023-03-22 | $17.32 | $17.32 | 612,800 | — | — |
| 2023-03-21 | $18.13 | $18.13 | 246,400 | — | — |
| 2023-03-20 | $18.07 | $18.07 | 208,200 | — | — |
| 2023-03-17 | $18.13 | $18.13 | 782,900 | — | — |
| 2023-03-16 | $18.31 | $18.31 | 218,700 | — | — |
| 2023-03-15 | $18.09 | $18.09 | 459,100 | — | — |
| 2023-03-14 | $18.08 | $18.08 | 263,900 | — | — |
| 2023-03-13 | $17.72 | $17.72 | 237,200 | — | — |
| 2023-03-10 | $17.69 | $17.69 | 248,100 | — | — |
| 2023-03-09 | $17.82 | $17.82 | 252,600 | — | — |
| 2023-03-08 | $17.74 | $17.74 | 137,100 | — | — |
| 2023-03-07 | $17.57 | $17.57 | 135,600 | — | — |
| 2023-03-06 | $17.91 | $17.91 | 228,400 | — | — |
| 2023-03-03 | $18.30 | $18.30 | 194,700 | — | — |
| 2023-03-02 | $17.85 | $17.85 | 174,400 | — | — |
| 2023-03-01 | $17.68 | $17.68 | 300,400 | — | — |
| 2023-02-28 | $17.69 | $17.69 | 378,800 | — | — |
| 2023-02-27 | $18.01 | $18.01 | 266,900 | — | — |
| 2023-02-24 | $17.98 | $17.98 | 197,700 | — | — |
| 2023-02-23 | $18.40 | $18.40 | 274,600 | — | — |
| 2023-02-22 | $18.17 | $18.17 | 341,600 | — | — |
| 2023-02-21 | $18.31 | $18.31 | 198,100 | — | — |
| 2023-02-17 | $18.30 | $18.30 | 245,100 | — | — |
| 2023-02-16 | $18.29 | $18.29 | 214,100 | — | — |
| 2023-02-15 | $18.82 | $18.82 | 212,200 | — | — |
| 2023-02-14 | $18.60 | $18.60 | 203,900 | — | — |
| 2023-02-13 | $19.05 | $19.05 | 239,000 | — | — |
| 2023-02-10 | $19.21 | $19.21 | 263,300 | — | — |
| 2023-02-09 | $18.86 | $18.86 | 970,000 | — | — |
| 2023-02-08 | $18.61 | $18.61 | 399,700 | — | — |
| 2023-02-07 | $18.99 | $18.99 | 314,400 | — | — |
| 2023-02-06 | $19.46 | $19.46 | 810,300 | — | — |
| 2023-02-03 | $19.40 | $19.40 | 435,000 | — | — |
| 2023-02-02 | $19.68 | $19.68 | 706,300 | — | — |
| 2023-02-01 | $18.81 | $18.81 | 1,764,400 | — | — |
| 2023-01-31 | $21.49 | $21.49 | 449,400 | — | — |
| 2023-01-30 | $20.91 | $20.91 | 232,100 | — | — |
| 2023-01-27 | $20.78 | $20.78 | 266,900 | — | — |
| 2023-01-26 | $20.81 | $20.81 | 325,800 | — | — |
| 2023-01-25 | $20.81 | $20.81 | 162,600 | — | — |
| 2023-01-24 | $21.42 | $21.42 | 216,900 | — | — |
| 2023-01-23 | $21.48 | $21.48 | 166,800 | — | — |
| 2023-01-20 | $21.39 | $21.39 | 269,300 | — | — |
| 2023-01-19 | $21.06 | $21.06 | 329,600 | — | — |
| 2023-01-18 | $20.56 | $20.56 | 173,700 | — | — |
| 2023-01-17 | $20.62 | $20.62 | 207,500 | — | — |
| 2023-01-13 | $20.70 | $20.70 | 232,300 | — | — |
| 2023-01-12 | $20.71 | $20.71 | 372,900 | — | — |
| 2023-01-11 | $20.72 | $20.72 | 245,600 | — | — |
| 2023-01-10 | $20.17 | $20.17 | 158,600 | — | — |
| 2023-01-09 | $20.11 | $20.11 | 186,800 | — | — |
| 2023-01-06 | $20.06 | $20.06 | 189,000 | — | — |
| 2023-01-05 | $19.81 | $19.81 | 498,300 | — | — |
| 2023-01-04 | $19.94 | $19.94 | 328,400 | — | — |
| 2023-01-03 | $20.22 | $20.22 | 215,200 | — | — |