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
- 2022-01-07 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 | $14.72 | $14.72 | 936,700 | — | — |
| 2023-12-28 | $14.75 | $14.75 | 990,300 | — | — |
| 2023-12-27 | $14.54 | $14.54 | 851,100 | — | — |
| 2023-12-26 | $14.24 | $14.24 | 872,000 | — | — |
| 2023-12-22 | $14.50 | $14.50 | 1,262,000 | — | — |
| 2023-12-21 | $13.95 | $13.95 | 818,100 | — | — |
| 2023-12-20 | $13.81 | $13.81 | 1,427,800 | — | — |
| 2023-12-19 | $13.98 | $13.98 | 1,651,500 | — | — |
| 2023-12-18 | $14.19 | $14.19 | 897,300 | — | — |
| 2023-12-15 | $14.23 | $14.23 | 2,125,900 | — | — |
| 2023-12-14 | $14.74 | $14.74 | 1,539,600 | — | — |
| 2023-12-13 | $14.72 | $14.72 | 1,000,100 | — | — |
| 2023-12-12 | $14.71 | $14.71 | 1,046,500 | — | — |
| 2023-12-11 | $14.25 | $14.25 | 1,029,400 | — | — |
| 2023-12-08 | $14.00 | $14.00 | 1,290,400 | — | — |
| 2023-12-07 | $14.22 | $14.22 | 1,761,100 | — | — |
| 2023-12-06 | $15.09 | $15.09 | 835,800 | — | — |
| 2023-12-05 | $14.88 | $14.88 | 1,864,000 | — | — |
| 2023-12-04 | $14.46 | $14.46 | 1,124,600 | — | — |
| 2023-12-01 | $14.22 | $14.22 | 906,800 | — | — |
| 2023-11-30 | $14.16 | $14.16 | 1,380,500 | — | — |
| 2023-11-29 | $13.58 | $13.58 | 1,869,700 | — | — |
| 2023-11-28 | $12.91 | $12.91 | 871,500 | — | — |
| 2023-11-27 | $12.93 | $12.93 | 960,900 | — | — |
| 2023-11-24 | $13.17 | $13.17 | 363,800 | — | — |
| 2023-11-22 | $12.71 | $12.71 | 741,600 | — | — |
| 2023-11-21 | $12.64 | $12.64 | 946,500 | — | — |
| 2023-11-20 | $12.91 | $12.91 | 1,167,000 | — | — |
| 2023-11-17 | $12.07 | $12.07 | 1,238,500 | — | — |
| 2023-11-16 | $12.13 | $12.13 | 2,397,200 | — | — |
| 2023-11-15 | $13.08 | $13.08 | 1,694,200 | — | — |
| 2023-11-14 | $12.52 | $12.52 | 4,908,400 | — | — |
| 2023-11-13 | $12.94 | $12.94 | 2,976,200 | — | — |
| 2023-11-10 | $12.48 | $12.48 | 3,886,500 | — | — |
| 2023-11-09 | $12.26 | $12.26 | 10,296,800 | — | — |
| 2023-11-08 | $18.00 | $18.00 | 947,000 | — | — |
| 2023-11-07 | $18.18 | $18.18 | 898,500 | — | — |
| 2023-11-06 | $17.95 | $17.95 | 1,155,100 | — | — |
| 2023-11-03 | $18.43 | $18.43 | 1,198,800 | — | — |
| 2023-11-02 | $18.02 | $18.02 | 2,075,500 | — | — |
| 2023-11-01 | $17.10 | $17.10 | 1,013,300 | — | — |
| 2023-10-31 | $16.31 | $16.31 | 2,216,300 | — | — |
| 2023-10-30 | $15.76 | $15.76 | 1,235,900 | — | — |
| 2023-10-27 | $15.74 | $15.74 | 1,525,000 | — | — |
| 2023-10-26 | $15.95 | $15.95 | 1,137,700 | — | — |
| 2023-10-25 | $16.11 | $16.11 | 1,113,000 | — | — |
| 2023-10-24 | $16.98 | $16.98 | 1,417,000 | — | — |
| 2023-10-23 | $16.45 | $16.45 | 977,800 | — | — |
| 2023-10-20 | $16.84 | $16.84 | 1,575,700 | — | — |
| 2023-10-19 | $16.55 | $16.55 | 1,065,000 | — | — |
| 2023-10-18 | $17.02 | $17.02 | 1,691,100 | — | — |
| 2023-10-17 | $17.89 | $17.89 | 1,061,300 | — | — |
| 2023-10-16 | $17.71 | $17.71 | 1,224,200 | — | — |
| 2023-10-13 | $17.32 | $17.32 | 2,343,100 | — | — |
| 2023-10-12 | $17.61 | $17.61 | 1,872,500 | — | — |
| 2023-10-11 | $18.46 | $18.46 | 1,956,500 | — | — |
| 2023-10-10 | $18.22 | $18.22 | 1,167,900 | — | — |
| 2023-10-09 | $17.70 | $17.70 | 2,729,300 | — | — |
| 2023-10-06 | $17.33 | $17.33 | 2,073,100 | — | — |
| 2023-10-05 | $17.77 | $17.77 | 1,333,500 | — | — |
| 2023-10-04 | $17.48 | $17.48 | 1,376,300 | — | — |
| 2023-10-03 | $17.91 | $17.91 | 867,800 | — | — |
| 2023-10-02 | $18.12 | $18.12 | 905,400 | — | — |
| 2023-09-29 | $18.31 | $18.31 | 822,200 | — | — |
| 2023-09-28 | $18.50 | $18.50 | 2,067,400 | — | — |
| 2023-09-27 | $18.70 | $18.70 | 977,000 | — | — |
| 2023-09-26 | $18.81 | $18.81 | 1,181,500 | — | — |
| 2023-09-25 | $18.72 | $18.72 | 2,898,200 | — | — |
| 2023-09-22 | $18.48 | $18.48 | 949,400 | — | — |
| 2023-09-21 | $18.08 | $18.08 | 628,400 | — | — |
| 2023-09-20 | $18.57 | $18.57 | 751,000 | — | — |
| 2023-09-19 | $18.88 | $18.88 | 682,800 | — | — |
| 2023-09-18 | $18.70 | $18.70 | 1,051,800 | — | — |
| 2023-09-15 | $19.78 | $19.78 | 1,140,400 | — | — |
| 2023-09-14 | $19.61 | $19.61 | 1,739,300 | — | — |
| 2023-09-13 | $20.13 | $20.13 | 1,484,400 | — | — |
| 2023-09-12 | $20.67 | $20.67 | 649,600 | — | — |
| 2023-09-11 | $20.28 | $20.28 | 519,300 | — | — |
| 2023-09-08 | $20.52 | $20.52 | 504,400 | — | — |
| 2023-09-07 | $20.88 | $20.88 | 625,100 | — | — |
| 2023-09-06 | $21.19 | $21.19 | 833,300 | — | — |
| 2023-09-05 | $20.64 | $20.64 | 1,372,900 | — | — |
| 2023-09-01 | $21.82 | $21.82 | 615,200 | — | — |
| 2023-08-31 | $21.56 | $21.56 | 631,900 | — | — |
| 2023-08-30 | $21.77 | $21.77 | 667,000 | — | — |
| 2023-08-29 | $21.70 | $21.70 | 815,700 | — | — |
| 2023-08-28 | $21.89 | $21.89 | 687,600 | — | — |
| 2023-08-25 | $21.85 | $21.85 | 986,100 | — | — |
| 2023-08-24 | $21.73 | $21.73 | 1,189,200 | — | — |
| 2023-08-23 | $21.41 | $21.41 | 1,078,600 | — | — |
| 2023-08-22 | $21.59 | $21.59 | 799,900 | — | — |
| 2023-08-21 | $21.30 | $21.30 | 1,638,600 | — | — |
| 2023-08-18 | $20.22 | $20.22 | 1,492,100 | — | — |
| 2023-08-17 | $20.21 | $20.21 | 951,600 | — | — |
| 2023-08-16 | $20.01 | $20.01 | 4,099,400 | — | — |
| 2023-08-15 | $21.00 | $21.00 | 1,108,400 | — | — |
| 2023-08-14 | $20.98 | $20.98 | 1,579,200 | — | — |
| 2023-08-11 | $21.60 | $21.60 | 1,983,800 | — | — |
| 2023-08-10 | $21.17 | $21.17 | 1,145,400 | — | — |
| 2023-08-09 | $21.49 | $21.49 | 994,400 | — | — |
| 2023-08-08 | $21.71 | $21.71 | 699,500 | — | — |
| 2023-08-07 | $22.00 | $22.00 | 823,600 | — | — |
| 2023-08-04 | $22.50 | $22.50 | 981,500 | — | — |
| 2023-08-03 | $22.55 | $22.55 | 666,100 | — | — |
| 2023-08-02 | $22.80 | $22.80 | 815,100 | — | — |
| 2023-08-01 | $23.38 | $23.38 | 1,203,500 | — | — |
| 2023-07-31 | $23.45 | $23.45 | 1,403,000 | — | — |
| 2023-07-28 | $22.54 | $22.54 | 2,340,700 | — | — |
| 2023-07-27 | $22.26 | $22.26 | 928,100 | — | — |
| 2023-07-26 | $22.83 | $22.83 | 840,300 | — | — |
| 2023-07-25 | $22.50 | $22.50 | 1,243,400 | — | — |
| 2023-07-24 | $22.92 | $22.92 | 2,599,100 | — | — |
| 2023-07-21 | $22.55 | $22.55 | 584,200 | — | — |
| 2023-07-20 | $22.41 | $22.41 | 1,273,300 | — | — |
| 2023-07-19 | $22.14 | $22.14 | 1,718,300 | — | — |
| 2023-07-18 | $22.33 | $22.33 | 845,600 | — | — |
| 2023-07-17 | $22.78 | $22.78 | 669,500 | — | — |
| 2023-07-14 | $22.66 | $22.66 | 834,700 | — | — |
| 2023-07-13 | $23.00 | $23.00 | 783,800 | — | — |
| 2023-07-12 | $22.94 | $22.94 | 887,700 | — | — |
| 2023-07-11 | $22.32 | $22.32 | 1,284,000 | — | — |
| 2023-07-10 | $21.89 | $21.89 | 1,383,800 | — | — |
| 2023-07-07 | $20.37 | $20.37 | 918,900 | — | — |
| 2023-07-06 | $20.57 | $20.57 | 793,500 | — | — |
| 2023-07-05 | $21.03 | $21.03 | 854,900 | — | — |
| 2023-07-03 | $20.97 | $20.97 | 406,900 | — | — |
| 2023-06-30 | $21.57 | $21.57 | 829,800 | — | — |
| 2023-06-29 | $20.98 | $20.98 | 1,483,100 | — | — |
| 2023-06-28 | $21.70 | $21.70 | 1,779,200 | — | — |
| 2023-06-27 | $21.81 | $21.81 | 1,168,000 | — | — |
| 2023-06-26 | $22.42 | $22.42 | 1,287,600 | — | — |
| 2023-06-23 | $23.06 | $23.06 | 3,306,100 | — | — |
| 2023-06-22 | $24.78 | $24.78 | 1,032,300 | — | — |
| 2023-06-21 | $25.09 | $25.09 | 1,204,200 | — | — |
| 2023-06-20 | $24.43 | $24.43 | 853,000 | — | — |
| 2023-06-16 | $23.87 | $23.87 | 1,165,000 | — | — |
| 2023-06-15 | $24.76 | $24.76 | 1,340,800 | — | — |
| 2023-06-14 | $24.89 | $24.89 | 886,600 | — | — |
| 2023-06-13 | $25.28 | $25.28 | 787,300 | — | — |
| 2023-06-12 | $24.83 | $24.83 | 636,000 | — | — |
| 2023-06-09 | $25.51 | $25.51 | 714,900 | — | — |
| 2023-06-08 | $26.25 | $26.25 | 483,400 | — | — |
| 2023-06-07 | $26.14 | $26.14 | 696,300 | — | — |
| 2023-06-06 | $25.56 | $25.56 | 585,300 | — | — |
| 2023-06-05 | $25.27 | $25.27 | 711,000 | — | — |
| 2023-06-02 | $25.18 | $25.18 | 585,900 | — | — |
| 2023-06-01 | $24.45 | $24.45 | 1,593,400 | — | — |
| 2023-05-31 | $24.69 | $24.69 | 2,183,900 | — | — |
| 2023-05-30 | $24.04 | $24.04 | 2,080,300 | — | — |
| 2023-05-26 | $24.83 | $24.83 | 2,087,600 | — | — |
| 2023-05-25 | $26.30 | $26.30 | 594,400 | — | — |
| 2023-05-24 | $26.87 | $26.87 | 453,000 | — | — |
| 2023-05-23 | $27.40 | $27.40 | 756,600 | — | — |
| 2023-05-22 | $27.07 | $27.07 | 732,200 | — | — |
| 2023-05-19 | $26.70 | $26.70 | 963,600 | — | — |
| 2023-05-18 | $26.85 | $26.85 | 1,008,600 | — | — |
| 2023-05-17 | $27.79 | $27.79 | 1,030,500 | — | — |
| 2023-05-16 | $27.18 | $27.18 | 1,455,200 | — | — |
| 2023-05-15 | $28.14 | $28.14 | 1,330,700 | — | — |
| 2023-05-12 | $27.67 | $27.67 | 3,256,100 | — | — |
| 2023-05-11 | $28.82 | $28.82 | 1,596,300 | — | — |
| 2023-05-10 | $28.94 | $28.94 | 685,900 | — | — |
| 2023-05-09 | $30.10 | $30.10 | 559,700 | — | — |
| 2023-05-08 | $29.85 | $29.85 | 1,018,500 | — | — |
| 2023-05-05 | $29.04 | $29.04 | 738,600 | — | — |
| 2023-05-04 | $27.73 | $27.73 | 451,200 | — | — |
| 2023-05-03 | $28.07 | $28.07 | 801,000 | — | — |
| 2023-05-02 | $27.80 | $27.80 | 530,100 | — | — |
| 2023-05-01 | $28.49 | $28.49 | 623,300 | — | — |
| 2023-04-28 | $28.40 | $28.40 | 495,700 | — | — |
| 2023-04-27 | $28.20 | $28.20 | 729,600 | — | — |
| 2023-04-26 | $28.50 | $28.50 | 618,600 | — | — |
| 2023-04-25 | $29.59 | $29.59 | 691,800 | — | — |
| 2023-04-24 | $30.29 | $30.29 | 969,500 | — | — |
| 2023-04-21 | $31.05 | $31.05 | 919,900 | — | — |
| 2023-04-20 | $30.84 | $30.84 | 550,900 | — | — |
| 2023-04-19 | $31.42 | $31.42 | 582,000 | — | — |
| 2023-04-18 | $30.82 | $30.82 | 452,500 | — | — |
| 2023-04-17 | $30.85 | $30.85 | 604,900 | — | — |
| 2023-04-14 | $30.00 | $30.00 | 648,800 | — | — |
| 2023-04-13 | $30.58 | $30.58 | 794,400 | — | — |
| 2023-04-12 | $29.46 | $29.46 | 740,200 | — | — |
| 2023-04-11 | $29.28 | $29.28 | 771,100 | — | — |
| 2023-04-10 | $28.94 | $28.94 | 663,300 | — | — |
| 2023-04-06 | $29.06 | $29.06 | 1,226,600 | — | — |
| 2023-04-05 | $27.81 | $27.81 | 535,100 | — | — |
| 2023-04-04 | $28.64 | $28.64 | 551,900 | — | — |
| 2023-04-03 | $28.61 | $28.61 | 786,500 | — | — |
| 2023-03-31 | $29.34 | $29.34 | 1,588,100 | — | — |
| 2023-03-30 | $27.71 | $27.71 | 1,537,800 | — | — |
| 2023-03-29 | $29.19 | $29.19 | 1,154,600 | — | — |
| 2023-03-28 | $30.51 | $30.51 | 649,100 | — | — |
| 2023-03-27 | $30.44 | $30.44 | 843,200 | — | — |
| 2023-03-24 | $28.74 | $28.74 | 917,900 | — | — |
| 2023-03-23 | $29.04 | $29.04 | 901,500 | — | — |
| 2023-03-22 | $29.28 | $29.28 | 905,500 | — | — |
| 2023-03-21 | $30.26 | $30.26 | 1,118,300 | — | — |
| 2023-03-20 | $31.78 | $31.78 | 910,600 | — | — |
| 2023-03-17 | $30.29 | $30.29 | 1,729,800 | — | — |
| 2023-03-16 | $32.08 | $32.08 | 2,322,400 | — | — |
| 2023-03-15 | $33.60 | $33.60 | 1,392,500 | — | — |
| 2023-03-14 | $34.10 | $34.10 | 4,114,100 | — | — |
| 2023-03-13 | $31.17 | $31.17 | 1,314,000 | — | — |
| 2023-03-10 | $30.66 | $30.66 | 1,049,600 | — | — |
| 2023-03-09 | $33.16 | $33.16 | 718,800 | — | — |
| 2023-03-08 | $36.10 | $36.10 | 708,200 | — | — |
| 2023-03-07 | $35.92 | $35.92 | 697,800 | — | — |
| 2023-03-06 | $34.55 | $34.55 | 686,100 | — | — |
| 2023-03-03 | $34.22 | $34.22 | 645,600 | — | — |
| 2023-03-02 | $33.63 | $33.63 | 493,300 | — | — |
| 2023-03-01 | $34.21 | $34.21 | 677,000 | — | — |
| 2023-02-28 | $34.82 | $34.82 | 839,400 | — | — |
| 2023-02-27 | $33.65 | $33.65 | 904,700 | — | — |
| 2023-02-24 | $34.51 | $34.51 | 553,200 | — | — |
| 2023-02-23 | $35.38 | $35.38 | 422,500 | — | — |
| 2023-02-22 | $36.16 | $36.16 | 435,000 | — | — |
| 2023-02-21 | $35.55 | $35.55 | 532,600 | — | — |
| 2023-02-17 | $37.13 | $37.13 | 626,500 | — | — |
| 2023-02-16 | $35.22 | $35.22 | 439,500 | — | — |
| 2023-02-15 | $34.78 | $34.78 | 570,400 | — | — |
| 2023-02-14 | $35.09 | $35.09 | 1,698,100 | — | — |
| 2023-02-13 | $35.86 | $35.86 | 1,064,300 | — | — |
| 2023-02-10 | $34.10 | $34.10 | 736,800 | — | — |
| 2023-02-09 | $33.63 | $33.63 | 1,156,700 | — | — |
| 2023-02-08 | $34.12 | $34.12 | 1,130,400 | — | — |
| 2023-02-07 | $35.47 | $35.47 | 852,300 | — | — |
| 2023-02-06 | $36.00 | $36.00 | 681,800 | — | — |
| 2023-02-03 | $36.64 | $36.64 | 648,000 | — | — |
| 2023-02-02 | $37.00 | $37.00 | 1,400,900 | — | — |
| 2023-02-01 | $39.39 | $39.39 | 504,300 | — | — |
| 2023-01-31 | $39.19 | $39.19 | 494,000 | — | — |
| 2023-01-30 | $38.68 | $38.68 | 787,000 | — | — |
| 2023-01-27 | $40.93 | $40.93 | 447,400 | — | — |
| 2023-01-26 | $40.12 | $40.12 | 590,900 | — | — |
| 2023-01-25 | $40.55 | $40.55 | 988,200 | — | — |
| 2023-01-24 | $40.44 | $40.44 | 2,029,700 | — | — |
| 2023-01-23 | $37.90 | $37.90 | 871,800 | — | — |
| 2023-01-20 | $36.87 | $36.87 | 1,242,100 | — | — |
| 2023-01-19 | $34.53 | $34.53 | 1,159,400 | — | — |
| 2023-01-18 | $36.02 | $36.02 | 882,200 | — | — |
| 2023-01-17 | $37.42 | $37.42 | 641,100 | — | — |
| 2023-01-13 | $37.49 | $37.49 | 1,373,600 | — | — |
| 2023-01-12 | $37.00 | $37.00 | 585,500 | — | — |
| 2023-01-11 | $36.41 | $36.41 | 502,200 | — | — |
| 2023-01-10 | $36.20 | $36.20 | 714,500 | — | — |
| 2023-01-09 | $35.58 | $35.58 | 702,400 | — | — |
| 2023-01-06 | $36.99 | $36.99 | 667,200 | — | — |
| 2023-01-05 | $35.57 | $35.57 | 557,300 | — | — |
| 2023-01-04 | $35.54 | $35.54 | 1,020,400 | — | — |
| 2023-01-03 | $35.98 | $35.98 | 587,600 | — | — |