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
- 2023-01-10 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 | $21.89 | $23.98 | 299,800 | — | — |
| 2023-12-28 | $22.25 | $24.38 | 284,800 | — | — |
| 2023-12-27 | $22.33 | $24.46 | 209,400 | — | — |
| 2023-12-26 | $22.92 | $25.11 | 226,300 | — | — |
| 2023-12-22 | $22.38 | $24.52 | 254,000 | — | — |
| 2023-12-21 | $22.44 | $24.58 | 205,000 | — | — |
| 2023-12-20 | $22.28 | $24.41 | 234,700 | — | — |
| 2023-12-19 | $22.50 | $24.65 | 174,000 | — | — |
| 2023-12-18 | $22.66 | $24.83 | 230,200 | — | — |
| 2023-12-15 | $22.64 | $24.80 | 872,200 | — | — |
| 2023-12-14 | $23.11 | $25.32 | 305,600 | — | — |
| 2023-12-13 | $23.20 | $24.87 | 683,900 | — | — |
| 2023-12-12 | $22.44 | $24.06 | 310,500 | — | — |
| 2023-12-11 | $22.99 | $24.64 | 201,900 | — | — |
| 2023-12-08 | $23.03 | $24.69 | 228,200 | — | — |
| 2023-12-07 | $22.75 | $24.39 | 193,800 | — | — |
| 2023-12-06 | $22.38 | $23.99 | 215,100 | — | — |
| 2023-12-05 | $22.61 | $24.24 | 208,000 | — | — |
| 2023-12-04 | $23.07 | $24.73 | 232,500 | — | — |
| 2023-12-01 | $23.58 | $25.28 | 194,800 | — | — |
| 2023-11-30 | $23.63 | $25.33 | 274,700 | — | — |
| 2023-11-29 | $23.30 | $24.98 | 156,800 | — | — |
| 2023-11-28 | $23.31 | $24.99 | 330,900 | — | — |
| 2023-11-27 | $23.55 | $25.24 | 208,200 | — | — |
| 2023-11-24 | $24.05 | $25.78 | 95,200 | — | — |
| 2023-11-22 | $23.46 | $25.15 | 222,000 | — | — |
| 2023-11-21 | $23.94 | $25.66 | 406,800 | — | — |
| 2023-11-20 | $23.61 | $25.31 | 224,800 | — | — |
| 2023-11-17 | $22.88 | $24.53 | 222,500 | — | — |
| 2023-11-16 | $22.09 | $23.68 | 205,700 | — | — |
| 2023-11-15 | $22.55 | $24.17 | 198,800 | — | — |
| 2023-11-14 | $23.10 | $24.76 | 148,700 | — | — |
| 2023-11-13 | $22.15 | $23.74 | 97,800 | — | — |
| 2023-11-10 | $22.07 | $23.66 | 143,000 | — | — |
| 2023-11-09 | $21.72 | $23.28 | 152,300 | — | — |
| 2023-11-08 | $22.22 | $23.82 | 262,200 | — | — |
| 2023-11-07 | $22.81 | $24.45 | 351,400 | — | — |
| 2023-11-06 | $23.87 | $25.59 | 284,500 | — | — |
| 2023-11-03 | $24.37 | $26.12 | 212,700 | — | — |
| 2023-11-02 | $24.20 | $25.94 | 265,400 | — | — |
| 2023-11-01 | $23.95 | $25.67 | 119,600 | — | — |
| 2023-10-31 | $23.69 | $25.40 | 149,100 | — | — |
| 2023-10-30 | $23.61 | $25.31 | 134,400 | — | — |
| 2023-10-27 | $23.50 | $25.19 | 188,500 | — | — |
| 2023-10-26 | $24.18 | $25.92 | 171,000 | — | — |
| 2023-10-25 | $24.27 | $26.02 | 217,200 | — | — |
| 2023-10-24 | $24.51 | $26.27 | 177,800 | — | — |
| 2023-10-23 | $24.42 | $26.18 | 296,200 | — | — |
| 2023-10-20 | $25.07 | $26.87 | 301,500 | — | — |
| 2023-10-19 | $25.06 | $26.86 | 423,400 | — | — |
| 2023-10-18 | $24.89 | $26.68 | 285,600 | — | — |
| 2023-10-17 | $24.54 | $26.31 | 372,700 | — | — |
| 2023-10-16 | $23.56 | $25.26 | 196,700 | — | — |
| 2023-10-13 | $22.80 | $24.44 | 122,900 | — | — |
| 2023-10-12 | $22.27 | $23.87 | 129,400 | — | — |
| 2023-10-11 | $22.22 | $23.82 | 203,000 | — | — |
| 2023-10-10 | $22.71 | $24.34 | 125,300 | — | — |
| 2023-10-09 | $23.14 | $24.81 | 294,000 | — | — |
| 2023-10-06 | $21.63 | $23.19 | 193,200 | — | — |
| 2023-10-05 | $21.31 | $22.84 | 257,200 | — | — |
| 2023-10-04 | $21.03 | $22.54 | 330,100 | — | — |
| 2023-10-03 | $21.94 | $23.52 | 209,500 | — | — |
| 2023-10-02 | $22.21 | $23.81 | 199,100 | — | — |
| 2023-09-29 | $22.89 | $24.54 | 162,800 | — | — |
| 2023-09-28 | $23.16 | $24.83 | 170,300 | — | — |
| 2023-09-27 | $23.25 | $24.92 | 254,900 | — | — |
| 2023-09-26 | $22.52 | $24.14 | 191,800 | — | — |
| 2023-09-25 | $22.49 | $24.11 | 125,700 | — | — |
| 2023-09-22 | $22.17 | $23.77 | 194,000 | — | — |
| 2023-09-21 | $21.78 | $23.35 | 242,700 | — | — |
| 2023-09-20 | $22.39 | $24.00 | 171,000 | — | — |
| 2023-09-19 | $22.67 | $24.30 | 194,100 | — | — |
| 2023-09-18 | $22.84 | $24.48 | 172,100 | — | — |
| 2023-09-15 | $22.80 | $24.44 | 669,400 | — | — |
| 2023-09-14 | $22.72 | $24.36 | 532,800 | — | — |
| 2023-09-13 | $24.15 | $25.35 | 233,900 | — | — |
| 2023-09-12 | $24.15 | $25.35 | 220,100 | — | — |
| 2023-09-11 | $23.59 | $24.76 | 479,600 | — | — |
| 2023-09-08 | $24.59 | $25.81 | 308,300 | — | — |
| 2023-09-07 | $23.81 | $25.00 | 273,000 | — | — |
| 2023-09-06 | $24.37 | $25.58 | 540,200 | — | — |
| 2023-09-05 | $23.51 | $24.68 | 223,500 | — | — |
| 2023-09-01 | $23.51 | $24.68 | 211,700 | — | — |
| 2023-08-31 | $23.24 | $24.40 | 285,100 | — | — |
| 2023-08-30 | $23.92 | $25.11 | 219,900 | — | — |
| 2023-08-29 | $23.49 | $24.66 | 183,200 | — | — |
| 2023-08-28 | $23.07 | $24.22 | 178,800 | — | — |
| 2023-08-25 | $23.16 | $24.31 | 138,300 | — | — |
| 2023-08-24 | $23.01 | $24.16 | 205,300 | — | — |
| 2023-08-23 | $22.85 | $23.99 | 220,600 | — | — |
| 2023-08-22 | $22.73 | $23.86 | 286,800 | — | — |
| 2023-08-21 | $23.28 | $24.44 | 221,700 | — | — |
| 2023-08-18 | $23.42 | $24.59 | 188,100 | — | — |
| 2023-08-17 | $23.39 | $24.55 | 201,300 | — | — |
| 2023-08-16 | $23.44 | $24.61 | 305,500 | — | — |
| 2023-08-15 | $23.63 | $24.81 | 235,600 | — | — |
| 2023-08-14 | $24.39 | $25.60 | 238,700 | — | — |
| 2023-08-11 | $24.81 | $26.05 | 196,800 | — | — |
| 2023-08-10 | $24.09 | $25.29 | 229,600 | — | — |
| 2023-08-09 | $24.27 | $25.48 | 303,600 | — | — |
| 2023-08-08 | $24.81 | $26.05 | 170,500 | — | — |
| 2023-08-07 | $24.57 | $25.79 | 292,800 | — | — |
| 2023-08-04 | $24.06 | $25.26 | 222,200 | — | — |
| 2023-08-03 | $24.05 | $25.25 | 270,700 | — | — |
| 2023-08-02 | $23.46 | $24.63 | 368,400 | — | — |
| 2023-08-01 | $24.53 | $25.75 | 799,200 | — | — |
| 2023-07-31 | $25.19 | $26.44 | 374,500 | — | — |
| 2023-07-28 | $24.84 | $26.08 | 262,900 | — | — |
| 2023-07-27 | $24.22 | $25.43 | 262,400 | — | — |
| 2023-07-26 | $24.48 | $25.70 | 206,200 | — | — |
| 2023-07-25 | $24.46 | $25.68 | 213,700 | — | — |
| 2023-07-24 | $24.17 | $25.37 | 384,300 | — | — |
| 2023-07-21 | $23.47 | $24.64 | 254,200 | — | — |
| 2023-07-20 | $23.99 | $25.18 | 232,500 | — | — |
| 2023-07-19 | $23.82 | $25.01 | 212,700 | — | — |
| 2023-07-18 | $23.72 | $24.90 | 253,300 | — | — |
| 2023-07-17 | $23.57 | $24.74 | 261,700 | — | — |
| 2023-07-14 | $22.69 | $23.82 | 256,400 | — | — |
| 2023-07-13 | $23.38 | $24.54 | 304,200 | — | — |
| 2023-07-12 | $23.48 | $24.65 | 191,500 | — | — |
| 2023-07-11 | $23.26 | $24.42 | 601,100 | — | — |
| 2023-07-10 | $23.02 | $24.17 | 329,300 | — | — |
| 2023-07-07 | $22.07 | $23.17 | 335,400 | — | — |
| 2023-07-06 | $21.38 | $22.44 | 369,800 | — | — |
| 2023-07-05 | $22.00 | $23.10 | 376,000 | — | — |
| 2023-07-03 | $22.61 | $23.74 | 160,200 | — | — |
| 2023-06-30 | $22.40 | $23.52 | 405,800 | — | — |
| 2023-06-29 | $22.19 | $23.29 | 311,800 | — | — |
| 2023-06-28 | $21.99 | $23.08 | 464,100 | — | — |
| 2023-06-27 | $21.46 | $22.53 | 527,000 | — | — |
| 2023-06-26 | $21.76 | $22.84 | 485,200 | — | — |
| 2023-06-23 | $21.01 | $22.06 | 4,437,200 | — | — |
| 2023-06-22 | $21.91 | $23.00 | 607,100 | — | — |
| 2023-06-21 | $22.51 | $23.63 | 442,100 | — | — |
| 2023-06-20 | $22.71 | $23.84 | 667,500 | — | — |
| 2023-06-16 | $23.89 | $25.08 | 1,778,900 | — | — |
| 2023-06-15 | $24.62 | $25.85 | 514,800 | — | — |
| 2023-06-14 | $24.44 | $25.66 | 493,200 | — | — |
| 2023-06-13 | $25.16 | $25.89 | 535,400 | — | — |
| 2023-06-12 | $24.59 | $25.30 | 659,700 | — | — |
| 2023-06-09 | $25.27 | $26.00 | 429,900 | — | — |
| 2023-06-08 | $25.75 | $26.49 | 715,300 | — | — |
| 2023-06-07 | $25.40 | $26.13 | 880,200 | — | — |
| 2023-06-06 | $25.22 | $25.95 | 677,000 | — | — |
| 2023-06-05 | $23.78 | $24.47 | 493,500 | — | — |
| 2023-06-02 | $24.13 | $24.83 | 594,100 | — | — |
| 2023-06-01 | $23.02 | $23.69 | 458,800 | — | — |
| 2023-05-31 | $23.09 | $23.76 | 630,100 | — | — |
| 2023-05-30 | $23.53 | $24.21 | 987,000 | — | — |
| 2023-05-26 | $21.79 | $22.42 | 340,200 | — | — |
| 2023-05-25 | $22.09 | $22.73 | 343,800 | — | — |
| 2023-05-24 | $23.05 | $23.72 | 487,900 | — | — |
| 2023-05-23 | $22.57 | $23.22 | 488,800 | — | — |
| 2023-05-22 | $22.29 | $22.93 | 585,200 | — | — |
| 2023-05-19 | $21.17 | $21.78 | 608,700 | — | — |
| 2023-05-18 | $20.43 | $21.02 | 511,300 | — | — |
| 2023-05-17 | $19.93 | $20.51 | 573,100 | — | — |
| 2023-05-16 | $19.45 | $20.01 | 313,500 | — | — |
| 2023-05-15 | $19.03 | $19.58 | 347,900 | — | — |
| 2023-05-12 | $18.26 | $18.79 | 214,500 | — | — |
| 2023-05-11 | $17.72 | $18.23 | 241,300 | — | — |
| 2023-05-10 | $18.06 | $18.58 | 190,200 | — | — |
| 2023-05-09 | $18.71 | $19.25 | 304,800 | — | — |
| 2023-05-08 | $18.08 | $18.60 | 164,400 | — | — |
| 2023-05-05 | $17.75 | $18.26 | 200,400 | — | — |
| 2023-05-04 | $17.00 | $17.49 | 247,800 | — | — |
| 2023-05-03 | $17.38 | $17.88 | 175,800 | — | — |
| 2023-05-02 | $17.32 | $17.82 | 287,400 | — | — |
| 2023-05-01 | $18.57 | $19.11 | 282,600 | — | — |
| 2023-04-28 | $18.40 | $18.93 | 190,600 | — | — |
| 2023-04-27 | $17.84 | $18.36 | 192,200 | — | — |
| 2023-04-26 | $17.50 | $18.01 | 251,300 | — | — |
| 2023-04-25 | $17.96 | $18.48 | 476,500 | — | — |
| 2023-04-24 | $19.11 | $19.66 | 171,600 | — | — |
| 2023-04-21 | $18.78 | $19.32 | 200,200 | — | — |
| 2023-04-20 | $18.76 | $19.30 | 222,000 | — | — |
| 2023-04-19 | $18.93 | $19.48 | 105,900 | — | — |
| 2023-04-18 | $18.93 | $19.48 | 269,200 | — | — |
| 2023-04-17 | $19.42 | $19.98 | 223,500 | — | — |
| 2023-04-14 | $19.37 | $19.93 | 120,800 | — | — |
| 2023-04-13 | $19.49 | $20.05 | 586,500 | — | — |
| 2023-04-12 | $18.80 | $19.34 | 678,400 | — | — |
| 2023-04-11 | $20.65 | $21.25 | 528,400 | — | — |
| 2023-04-10 | $20.25 | $20.84 | 341,100 | — | — |
| 2023-04-06 | $19.60 | $20.17 | 188,000 | — | — |
| 2023-04-05 | $19.84 | $20.41 | 207,900 | — | — |
| 2023-04-04 | $19.55 | $20.12 | 191,700 | — | — |
| 2023-04-03 | $19.76 | $20.33 | 356,000 | — | — |
| 2023-03-31 | $19.03 | $19.58 | 312,900 | — | — |
| 2023-03-30 | $19.08 | $19.63 | 326,800 | — | — |
| 2023-03-29 | $19.25 | $19.81 | 618,600 | — | — |
| 2023-03-28 | $18.36 | $18.89 | 499,800 | — | — |
| 2023-03-27 | $17.83 | $18.35 | 339,600 | — | — |
| 2023-03-24 | $17.10 | $17.59 | 276,900 | — | — |
| 2023-03-23 | $16.63 | $17.11 | 309,600 | — | — |
| 2023-03-22 | $16.62 | $17.10 | 646,500 | — | — |
| 2023-03-21 | $17.16 | $17.66 | 819,200 | — | — |
| 2023-03-20 | $16.51 | $16.99 | 472,000 | — | — |
| 2023-03-17 | $17.25 | $17.75 | 1,251,700 | — | — |
| 2023-03-16 | $17.11 | $17.60 | 452,200 | — | — |
| 2023-03-15 | $16.64 | $17.12 | 530,200 | — | — |
| 2023-03-14 | $17.38 | $17.88 | 431,700 | — | — |
| 2023-03-13 | $17.79 | $17.79 | 542,100 | — | — |
| 2023-03-10 | $19.53 | $19.53 | 413,700 | — | — |
| 2023-03-09 | $20.01 | $20.01 | 312,600 | — | — |
| 2023-03-08 | $19.71 | $19.71 | 361,000 | — | — |
| 2023-03-07 | $20.10 | $20.10 | 380,100 | — | — |
| 2023-03-06 | $19.35 | $19.35 | 489,400 | — | — |
| 2023-03-03 | $20.29 | $20.29 | 589,400 | — | — |
| 2023-03-02 | $18.70 | $18.70 | 688,800 | — | — |
| 2023-03-01 | $18.45 | $18.45 | 458,000 | — | — |
| 2023-02-28 | $17.39 | $17.39 | 412,100 | — | — |
| 2023-02-27 | $17.92 | $17.92 | 174,100 | — | — |
| 2023-02-24 | $17.98 | $17.98 | 209,100 | — | — |
| 2023-02-23 | $17.55 | $17.55 | 317,700 | — | — |
| 2023-02-22 | $17.60 | $17.60 | 353,900 | — | — |
| 2023-02-21 | $17.06 | $17.06 | 353,400 | — | — |
| 2023-02-17 | $17.23 | $17.23 | 702,000 | — | — |
| 2023-02-16 | $17.82 | $17.82 | 617,200 | — | — |
| 2023-02-15 | $18.60 | $18.60 | 649,800 | — | — |
| 2023-02-14 | $18.69 | $18.69 | 1,112,000 | — | — |
| 2023-02-13 | $17.36 | $17.36 | 397,400 | — | — |
| 2023-02-10 | $17.31 | $17.31 | 292,600 | — | — |
| 2023-02-09 | $16.70 | $16.70 | 261,600 | — | — |
| 2023-02-08 | $16.87 | $16.87 | 410,800 | — | — |
| 2023-02-07 | $17.00 | $17.00 | 385,300 | — | — |
| 2023-02-06 | $16.33 | $16.33 | 380,200 | — | — |
| 2023-02-03 | $16.19 | $16.19 | 298,700 | — | — |
| 2023-02-02 | $16.29 | $16.29 | 341,600 | — | — |
| 2023-02-01 | $16.45 | $16.45 | 414,300 | — | — |
| 2023-01-31 | $15.96 | $15.96 | 394,000 | — | — |
| 2023-01-30 | $15.35 | $15.35 | 494,500 | — | — |
| 2023-01-27 | $15.35 | $15.35 | 553,900 | — | — |
| 2023-01-26 | $15.12 | $15.12 | 512,900 | — | — |
| 2023-01-25 | $15.35 | $15.35 | 748,100 | — | — |
| 2023-01-24 | $15.07 | $15.07 | 1,113,200 | — | — |
| 2023-01-23 | $15.09 | $15.09 | 1,302,200 | — | — |
| 2023-01-20 | $15.50 | $15.50 | 1,376,600 | — | — |
| 2023-01-19 | $14.95 | $14.95 | 2,265,900 | — | — |
| 2023-01-18 | $15.56 | $15.56 | 1,689,600 | — | — |
| 2023-01-17 | $14.40 | $14.40 | 6,021,800 | — | — |
| 2023-01-13 | $15.29 | $15.29 | 203,000 | — | — |
| 2023-01-12 | $16.49 | $16.49 | 73,600 | — | — |
| 2023-01-11 | $17.75 | $17.75 | 15,500 | — | — |
| 2023-01-10 | $17.50 | $17.50 | 6,800 | — | — |