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
- 2019-07-19 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 | $21.93 | $21.93 | 109,300 | — | — |
| 2023-12-28 | $21.76 | $21.76 | 74,200 | — | — |
| 2023-12-27 | $21.97 | $21.97 | 190,200 | — | — |
| 2023-12-26 | $22.11 | $22.11 | 197,700 | — | — |
| 2023-12-22 | $21.76 | $21.76 | 218,100 | — | — |
| 2023-12-21 | $21.72 | $21.72 | 79,400 | — | — |
| 2023-12-20 | $21.41 | $21.41 | 136,700 | — | — |
| 2023-12-19 | $21.74 | $21.74 | 88,000 | — | — |
| 2023-12-18 | $21.22 | $21.22 | 79,300 | — | — |
| 2023-12-15 | $21.20 | $21.20 | 282,400 | — | — |
| 2023-12-14 | $21.05 | $21.05 | 207,600 | — | — |
| 2023-12-13 | $21.30 | $21.30 | 169,200 | — | — |
| 2023-12-12 | $21.01 | $21.01 | 195,700 | — | — |
| 2023-12-11 | $21.10 | $21.10 | 226,200 | — | — |
| 2023-12-08 | $21.36 | $21.36 | 300,600 | — | — |
| 2023-12-07 | $21.78 | $21.78 | 202,900 | — | — |
| 2023-12-06 | $21.11 | $21.11 | 287,200 | — | — |
| 2023-12-05 | $20.51 | $20.51 | 95,400 | — | — |
| 2023-12-04 | $20.50 | $20.50 | 106,700 | — | — |
| 2023-12-01 | $20.45 | $20.45 | 97,200 | — | — |
| 2023-11-30 | $20.46 | $20.46 | 142,000 | — | — |
| 2023-11-29 | $20.56 | $20.56 | 229,600 | — | — |
| 2023-11-28 | $20.22 | $20.22 | 207,600 | — | — |
| 2023-11-27 | $20.23 | $20.23 | 335,700 | — | — |
| 2023-11-24 | $20.33 | $20.33 | 187,300 | — | — |
| 2023-11-22 | $20.01 | $20.01 | 332,600 | — | — |
| 2023-11-21 | $19.48 | $19.48 | 309,600 | — | — |
| 2023-11-20 | $19.40 | $19.40 | 303,900 | — | — |
| 2023-11-17 | $18.94 | $18.94 | 268,000 | — | — |
| 2023-11-16 | $18.34 | $18.34 | 220,800 | — | — |
| 2023-11-15 | $18.63 | $18.63 | 244,800 | — | — |
| 2023-11-14 | $18.02 | $18.02 | 797,700 | — | — |
| 2023-11-13 | $17.60 | $17.60 | 208,900 | — | — |
| 2023-11-10 | $17.44 | $17.44 | 104,100 | — | — |
| 2023-11-09 | $17.09 | $17.09 | 121,200 | — | — |
| 2023-11-08 | $17.31 | $17.31 | 158,100 | — | — |
| 2023-11-07 | $17.49 | $17.49 | 120,100 | — | — |
| 2023-11-06 | $17.16 | $17.16 | 102,000 | — | — |
| 2023-11-03 | $17.10 | $17.10 | 198,500 | — | — |
| 2023-11-02 | $17.16 | $17.16 | 261,900 | — | — |
| 2023-11-01 | $16.66 | $16.66 | 205,200 | — | — |
| 2023-10-31 | $16.10 | $16.10 | 118,900 | — | — |
| 2023-10-30 | $16.24 | $16.24 | 247,700 | — | — |
| 2023-10-27 | $16.01 | $16.01 | 269,100 | — | — |
| 2023-10-26 | $16.24 | $16.24 | 89,300 | — | — |
| 2023-10-25 | $16.01 | $16.01 | 99,500 | — | — |
| 2023-10-24 | $15.85 | $15.85 | 93,900 | — | — |
| 2023-10-23 | $15.56 | $15.56 | 119,600 | — | — |
| 2023-10-20 | $15.41 | $15.41 | 96,000 | — | — |
| 2023-10-19 | $15.48 | $15.48 | 98,300 | — | — |
| 2023-10-18 | $15.46 | $15.46 | 245,500 | — | — |
| 2023-10-17 | $15.80 | $15.80 | 156,100 | — | — |
| 2023-10-16 | $15.83 | $15.83 | 292,300 | — | — |
| 2023-10-13 | $15.40 | $15.40 | 334,300 | — | — |
| 2023-10-12 | $15.43 | $15.43 | 168,100 | — | — |
| 2023-10-11 | $15.59 | $15.59 | 124,100 | — | — |
| 2023-10-10 | $15.21 | $15.21 | 109,200 | — | — |
| 2023-10-09 | $14.80 | $14.80 | 163,800 | — | — |
| 2023-10-06 | $14.93 | $14.93 | 119,700 | — | — |
| 2023-10-05 | $14.82 | $14.82 | 65,300 | — | — |
| 2023-10-04 | $15.38 | $15.38 | 161,200 | — | — |
| 2023-10-03 | $15.02 | $15.02 | 60,500 | — | — |
| 2023-10-02 | $15.61 | $15.61 | 123,600 | — | — |
| 2023-09-29 | $15.80 | $15.80 | 180,600 | — | — |
| 2023-09-28 | $16.05 | $16.05 | 117,500 | — | — |
| 2023-09-27 | $15.75 | $15.75 | 175,800 | — | — |
| 2023-09-26 | $15.56 | $15.56 | 175,400 | — | — |
| 2023-09-25 | $16.01 | $16.01 | 217,700 | — | — |
| 2023-09-22 | $15.39 | $15.39 | 118,400 | — | — |
| 2023-09-21 | $15.45 | $15.45 | 125,800 | — | — |
| 2023-09-20 | $15.99 | $15.99 | 99,100 | — | — |
| 2023-09-19 | $15.59 | $15.59 | 79,500 | — | — |
| 2023-09-18 | $15.89 | $15.89 | 136,100 | — | — |
| 2023-09-15 | $15.68 | $15.68 | 148,800 | — | — |
| 2023-09-14 | $16.05 | $16.05 | 130,800 | — | — |
| 2023-09-13 | $16.55 | $16.55 | 165,800 | — | — |
| 2023-09-12 | $16.82 | $16.82 | 293,300 | — | — |
| 2023-09-11 | $16.86 | $16.86 | 516,300 | — | — |
| 2023-09-08 | $16.01 | $16.01 | 163,800 | — | — |
| 2023-09-07 | $15.34 | $15.34 | 106,700 | — | — |
| 2023-09-06 | $15.69 | $15.69 | 162,800 | — | — |
| 2023-09-05 | $15.85 | $15.85 | 248,200 | — | — |
| 2023-09-01 | $15.97 | $15.97 | 346,200 | — | — |
| 2023-08-31 | $15.07 | $15.07 | 192,300 | — | — |
| 2023-08-30 | $15.31 | $15.31 | 116,700 | — | — |
| 2023-08-29 | $15.11 | $15.11 | 538,100 | — | — |
| 2023-08-28 | $14.66 | $14.66 | 354,800 | — | — |
| 2023-08-25 | $14.54 | $14.54 | 159,300 | — | — |
| 2023-08-24 | $14.68 | $14.68 | 191,100 | — | — |
| 2023-08-23 | $14.71 | $14.71 | 168,100 | — | — |
| 2023-08-22 | $14.65 | $14.65 | 144,500 | — | — |
| 2023-08-21 | $14.59 | $14.59 | 82,000 | — | — |
| 2023-08-18 | $14.76 | $14.76 | 266,600 | — | — |
| 2023-08-17 | $14.57 | $14.57 | 184,000 | — | — |
| 2023-08-16 | $14.65 | $14.65 | 211,600 | — | — |
| 2023-08-15 | $15.10 | $15.10 | 264,700 | — | — |
| 2023-08-14 | $15.07 | $15.07 | 132,000 | — | — |
| 2023-08-11 | $15.28 | $15.28 | 171,600 | — | — |
| 2023-08-10 | $15.52 | $15.52 | 159,200 | — | — |
| 2023-08-09 | $15.29 | $15.29 | 185,200 | — | — |
| 2023-08-08 | $15.36 | $15.36 | 153,400 | — | — |
| 2023-08-07 | $15.23 | $15.23 | 120,400 | — | — |
| 2023-08-04 | $15.41 | $15.41 | 72,100 | — | — |
| 2023-08-03 | $15.54 | $15.54 | 78,800 | — | — |
| 2023-08-02 | $15.55 | $15.55 | 111,900 | — | — |
| 2023-08-01 | $16.01 | $16.01 | 169,500 | — | — |
| 2023-07-31 | $15.73 | $15.73 | 185,500 | — | — |
| 2023-07-28 | $15.68 | $15.68 | 160,900 | — | — |
| 2023-07-27 | $15.45 | $15.45 | 279,300 | — | — |
| 2023-07-26 | $15.59 | $15.59 | 156,200 | — | — |
| 2023-07-25 | $15.73 | $15.73 | 281,000 | — | — |
| 2023-07-24 | $15.44 | $15.44 | 240,800 | — | — |
| 2023-07-21 | $15.88 | $15.88 | 152,500 | — | — |
| 2023-07-20 | $15.73 | $15.73 | 155,900 | — | — |
| 2023-07-19 | $15.71 | $15.71 | 226,300 | — | — |
| 2023-07-18 | $15.96 | $15.96 | 381,800 | — | — |
| 2023-07-17 | $15.55 | $15.55 | 319,800 | — | — |
| 2023-07-14 | $15.34 | $15.34 | 318,400 | — | — |
| 2023-07-13 | $15.35 | $15.35 | 271,100 | — | — |
| 2023-07-12 | $14.87 | $14.87 | 322,700 | — | — |
| 2023-07-11 | $15.56 | $15.56 | 412,300 | — | — |
| 2023-07-10 | $14.48 | $14.48 | 247,600 | — | — |
| 2023-07-07 | $14.66 | $14.66 | 272,300 | — | — |
| 2023-07-06 | $14.19 | $14.19 | 272,000 | — | — |
| 2023-07-05 | $14.47 | $14.47 | 307,600 | — | — |
| 2023-07-03 | $14.02 | $14.02 | 151,800 | — | — |
| 2023-06-30 | $14.04 | $14.04 | 230,600 | — | — |
| 2023-06-29 | $13.91 | $13.91 | 150,100 | — | — |
| 2023-06-28 | $13.39 | $13.39 | 188,100 | — | — |
| 2023-06-27 | $13.28 | $13.28 | 189,700 | — | — |
| 2023-06-26 | $13.49 | $13.49 | 252,600 | — | — |
| 2023-06-23 | $13.80 | $13.80 | 170,400 | — | — |
| 2023-06-22 | $13.86 | $13.86 | 174,300 | — | — |
| 2023-06-21 | $13.88 | $13.88 | 209,200 | — | — |
| 2023-06-20 | $13.16 | $13.16 | 384,100 | — | — |
| 2023-06-16 | $13.25 | $13.25 | 372,100 | — | — |
| 2023-06-15 | $13.30 | $13.30 | 180,100 | — | — |
| 2023-06-14 | $13.14 | $13.14 | 156,400 | — | — |
| 2023-06-13 | $13.17 | $13.17 | 156,400 | — | — |
| 2023-06-12 | $13.03 | $13.03 | 110,800 | — | — |
| 2023-06-09 | $12.88 | $12.88 | 73,800 | — | — |
| 2023-06-08 | $12.84 | $12.84 | 226,000 | — | — |
| 2023-06-07 | $12.65 | $12.65 | 139,900 | — | — |
| 2023-06-06 | $12.65 | $12.65 | 209,600 | — | — |
| 2023-06-05 | $12.42 | $12.42 | 143,800 | — | — |
| 2023-06-02 | $12.58 | $12.58 | 123,800 | — | — |
| 2023-06-01 | $11.84 | $11.84 | 107,900 | — | — |
| 2023-05-31 | $11.73 | $11.73 | 411,400 | — | — |
| 2023-05-30 | $12.07 | $12.07 | 168,800 | — | — |
| 2023-05-26 | $12.65 | $12.65 | 181,900 | — | — |
| 2023-05-25 | $12.70 | $12.70 | 440,200 | — | — |
| 2023-05-24 | $11.85 | $11.85 | 373,500 | — | — |
| 2023-05-23 | $11.84 | $11.84 | 199,000 | — | — |
| 2023-05-22 | $11.87 | $11.87 | 159,400 | — | — |
| 2023-05-19 | $11.89 | $11.89 | 398,500 | — | — |
| 2023-05-18 | $11.58 | $11.58 | 280,100 | — | — |
| 2023-05-17 | $11.31 | $11.31 | 65,600 | — | — |
| 2023-05-16 | $11.39 | $11.39 | 102,300 | — | — |
| 2023-05-15 | $11.60 | $11.60 | 77,100 | — | — |
| 2023-05-12 | $11.56 | $11.56 | 90,500 | — | — |
| 2023-05-11 | $11.22 | $11.22 | 243,600 | — | — |
| 2023-05-10 | $11.27 | $11.27 | 173,200 | — | — |
| 2023-05-09 | $11.48 | $11.48 | 155,300 | — | — |
| 2023-05-08 | $11.06 | $11.06 | 509,500 | — | — |
| 2023-05-05 | $11.36 | $11.36 | 176,400 | — | — |
| 2023-05-04 | $10.77 | $10.77 | 112,600 | — | — |
| 2023-05-03 | $11.12 | $11.12 | 141,500 | — | — |
| 2023-05-02 | $11.59 | $11.59 | 101,900 | — | — |
| 2023-05-01 | $11.72 | $11.72 | 102,600 | — | — |
| 2023-04-28 | $11.51 | $11.51 | 175,500 | — | — |
| 2023-04-27 | $11.58 | $11.58 | 178,600 | — | — |
| 2023-04-26 | $11.76 | $11.76 | 155,300 | — | — |
| 2023-04-25 | $11.89 | $11.89 | 250,500 | — | — |
| 2023-04-24 | $12.41 | $12.41 | 246,900 | — | — |
| 2023-04-21 | $12.09 | $12.09 | 128,200 | — | — |
| 2023-04-20 | $12.05 | $12.05 | 148,600 | — | — |
| 2023-04-19 | $12.19 | $12.19 | 150,300 | — | — |
| 2023-04-18 | $12.44 | $12.44 | 221,600 | — | — |
| 2023-04-17 | $12.65 | $12.65 | 547,200 | — | — |
| 2023-04-14 | $13.54 | $13.54 | 255,300 | — | — |
| 2023-04-13 | $13.20 | $13.20 | 364,600 | — | — |
| 2023-04-12 | $12.90 | $12.90 | 327,000 | — | — |
| 2023-04-11 | $12.30 | $12.30 | 356,000 | — | — |
| 2023-04-10 | $11.69 | $11.69 | 305,100 | — | — |
| 2023-04-06 | $11.01 | $11.01 | 386,800 | — | — |
| 2023-04-05 | $10.60 | $10.60 | 196,200 | — | — |
| 2023-04-04 | $10.32 | $10.32 | 133,600 | — | — |
| 2023-04-03 | $10.68 | $10.68 | 136,700 | — | — |
| 2023-03-31 | $11.16 | $11.16 | 186,000 | — | — |
| 2023-03-30 | $11.04 | $11.04 | 254,200 | — | — |
| 2023-03-29 | $10.76 | $10.76 | 290,800 | — | — |
| 2023-03-28 | $10.85 | $10.85 | 178,800 | — | — |
| 2023-03-27 | $10.68 | $10.68 | 243,700 | — | — |
| 2023-03-24 | $10.61 | $10.61 | 627,500 | — | — |
| 2023-03-23 | $9.96 | $9.96 | 456,600 | — | — |
| 2023-03-22 | $10.74 | $10.74 | 175,500 | — | — |
| 2023-03-21 | $10.89 | $10.89 | 180,600 | — | — |
| 2023-03-20 | $10.79 | $10.79 | 283,700 | — | — |
| 2023-03-17 | $10.63 | $10.63 | 223,900 | — | — |
| 2023-03-16 | $11.03 | $11.03 | 314,700 | — | — |
| 2023-03-15 | $10.85 | $10.85 | 341,900 | — | — |
| 2023-03-14 | $11.08 | $11.08 | 193,100 | — | — |
| 2023-03-13 | $11.24 | $11.24 | 144,900 | — | — |
| 2023-03-10 | $11.77 | $11.77 | 163,000 | — | — |
| 2023-03-09 | $12.01 | $12.01 | 258,400 | — | — |
| 2023-03-08 | $12.30 | $12.30 | 191,700 | — | — |
| 2023-03-07 | $12.15 | $12.15 | 220,200 | — | — |
| 2023-03-06 | $12.19 | $12.19 | 260,100 | — | — |
| 2023-03-03 | $11.84 | $11.84 | 289,300 | — | — |
| 2023-03-02 | $11.42 | $11.42 | 143,100 | — | — |
| 2023-03-01 | $11.50 | $11.50 | 244,800 | — | — |
| 2023-02-28 | $11.58 | $11.58 | 203,400 | — | — |
| 2023-02-27 | $11.55 | $11.55 | 259,700 | — | — |
| 2023-02-24 | $12.04 | $12.04 | 187,800 | — | — |
| 2023-02-23 | $12.21 | $12.21 | 367,500 | — | — |
| 2023-02-22 | $11.97 | $11.97 | 315,300 | — | — |
| 2023-02-21 | $12.86 | $12.86 | 137,900 | — | — |
| 2023-02-17 | $13.11 | $13.11 | 115,100 | — | — |
| 2023-02-16 | $13.47 | $13.47 | 122,800 | — | — |
| 2023-02-15 | $13.71 | $13.71 | 108,700 | — | — |
| 2023-02-14 | $13.56 | $13.56 | 138,200 | — | — |
| 2023-02-13 | $13.70 | $13.70 | 155,400 | — | — |
| 2023-02-10 | $13.67 | $13.67 | 285,200 | — | — |
| 2023-02-09 | $13.17 | $13.17 | 301,900 | — | — |
| 2023-02-08 | $13.75 | $13.75 | 159,400 | — | — |
| 2023-02-07 | $13.83 | $13.83 | 345,200 | — | — |
| 2023-02-06 | $13.74 | $13.74 | 198,200 | — | — |
| 2023-02-03 | $14.65 | $14.65 | 144,100 | — | — |
| 2023-02-02 | $15.19 | $15.19 | 170,400 | — | — |
| 2023-02-01 | $15.53 | $15.53 | 161,800 | — | — |
| 2023-01-31 | $15.28 | $15.28 | 125,300 | — | — |
| 2023-01-30 | $15.13 | $15.13 | 89,400 | — | — |
| 2023-01-27 | $15.53 | $15.53 | 122,100 | — | — |
| 2023-01-26 | $15.79 | $15.79 | 189,000 | — | — |
| 2023-01-25 | $15.83 | $15.83 | 210,700 | — | — |
| 2023-01-24 | $15.69 | $15.69 | 210,600 | — | — |
| 2023-01-23 | $15.75 | $15.75 | 386,000 | — | — |
| 2023-01-20 | $15.33 | $15.33 | 280,200 | — | — |
| 2023-01-19 | $15.29 | $15.29 | 420,400 | — | — |
| 2023-01-18 | $14.25 | $14.25 | 211,000 | — | — |
| 2023-01-17 | $14.62 | $14.62 | 392,500 | — | — |
| 2023-01-13 | $14.54 | $14.54 | 173,800 | — | — |
| 2023-01-12 | $14.66 | $14.66 | 366,100 | — | — |
| 2023-01-11 | $15.13 | $15.13 | 531,000 | — | — |
| 2023-01-10 | $15.39 | $15.39 | 611,000 | — | — |
| 2023-01-09 | $14.82 | $14.82 | 454,700 | — | — |
| 2023-01-06 | $14.39 | $14.39 | 326,900 | — | — |
| 2023-01-05 | $14.23 | $14.23 | 1,294,400 | — | — |
| 2023-01-04 | $15.41 | $15.41 | 620,100 | — | — |
| 2023-01-03 | $16.19 | $16.19 | 493,100 | — | — |