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
- 2015-05-18 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 | $16.61 | $25.84 | 1,996,200 | — | — |
| 2023-12-28 | $16.86 | $26.22 | 1,558,500 | — | — |
| 2023-12-27 | $17.02 | $26.27 | 1,771,200 | — | — |
| 2023-12-26 | $16.99 | $26.22 | 2,375,000 | — | — |
| 2023-12-22 | $16.92 | $26.12 | 3,918,400 | — | — |
| 2023-12-21 | $16.93 | $26.13 | 2,969,800 | — | — |
| 2023-12-20 | $16.87 | $26.04 | 4,174,500 | — | — |
| 2023-12-19 | $16.96 | $26.18 | 7,540,400 | — | — |
| 2023-12-18 | $16.99 | $26.22 | 4,196,700 | — | — |
| 2023-12-15 | $17.14 | $26.46 | 7,849,800 | — | — |
| 2023-12-14 | $17.41 | $26.87 | 5,849,100 | — | — |
| 2023-12-13 | $17.16 | $26.49 | 3,568,200 | — | — |
| 2023-12-12 | $16.96 | $26.18 | 2,267,900 | — | — |
| 2023-12-11 | $17.03 | $26.29 | 1,989,600 | — | — |
| 2023-12-08 | $16.90 | $26.09 | 2,195,700 | — | — |
| 2023-12-07 | $16.91 | $26.10 | 1,649,700 | — | — |
| 2023-12-06 | $16.51 | $25.48 | 2,042,400 | — | — |
| 2023-12-05 | $16.62 | $25.65 | 1,478,200 | — | — |
| 2023-12-04 | $16.92 | $26.12 | 1,840,100 | — | — |
| 2023-12-01 | $16.88 | $26.05 | 1,923,100 | — | — |
| 2023-11-30 | $16.67 | $25.73 | 2,743,000 | — | — |
| 2023-11-29 | $16.45 | $25.39 | 3,675,700 | — | — |
| 2023-11-28 | $16.61 | $25.51 | 3,407,100 | — | — |
| 2023-11-27 | $16.62 | $25.53 | 2,401,700 | — | — |
| 2023-11-24 | $16.41 | $25.21 | 630,700 | — | — |
| 2023-11-22 | $16.39 | $25.18 | 1,278,400 | — | — |
| 2023-11-21 | $16.21 | $24.90 | 2,343,200 | — | — |
| 2023-11-20 | $16.54 | $25.41 | 1,203,600 | — | — |
| 2023-11-17 | $16.49 | $25.33 | 2,954,000 | — | — |
| 2023-11-16 | $16.45 | $25.27 | 1,523,400 | — | — |
| 2023-11-15 | $16.75 | $25.73 | 2,021,500 | — | — |
| 2023-11-14 | $16.73 | $25.70 | 2,156,800 | — | — |
| 2023-11-13 | $15.94 | $24.49 | 1,307,600 | — | — |
| 2023-11-10 | $15.88 | $24.39 | 2,316,500 | — | — |
| 2023-11-09 | $15.60 | $23.96 | 3,195,300 | — | — |
| 2023-11-08 | $15.76 | $24.21 | 3,892,100 | — | — |
| 2023-11-07 | $16.67 | $25.61 | 2,112,200 | — | — |
| 2023-11-06 | $16.76 | $25.74 | 2,300,900 | — | — |
| 2023-11-03 | $16.86 | $25.90 | 2,287,300 | — | — |
| 2023-11-02 | $16.66 | $25.59 | 2,234,700 | — | — |
| 2023-11-01 | $15.82 | $24.30 | 2,646,000 | — | — |
| 2023-10-31 | $15.68 | $24.09 | 2,666,200 | — | — |
| 2023-10-30 | $15.34 | $23.56 | 1,257,600 | — | — |
| 2023-10-27 | $14.93 | $22.81 | 2,222,800 | — | — |
| 2023-10-26 | $15.44 | $23.59 | 1,889,900 | — | — |
| 2023-10-25 | $15.33 | $23.42 | 1,804,500 | — | — |
| 2023-10-24 | $15.59 | $23.82 | 1,844,900 | — | — |
| 2023-10-23 | $15.49 | $23.67 | 2,167,200 | — | — |
| 2023-10-20 | $15.52 | $23.71 | 2,628,400 | — | — |
| 2023-10-19 | $15.84 | $24.20 | 2,337,800 | — | — |
| 2023-10-18 | $16.13 | $24.64 | 2,133,700 | — | — |
| 2023-10-17 | $16.21 | $24.77 | 1,784,300 | — | — |
| 2023-10-16 | $15.93 | $24.34 | 1,717,500 | — | — |
| 2023-10-13 | $15.64 | $23.90 | 2,044,000 | — | — |
| 2023-10-12 | $15.65 | $23.91 | 2,132,500 | — | — |
| 2023-10-11 | $15.55 | $23.76 | 1,698,800 | — | — |
| 2023-10-10 | $15.42 | $23.56 | 1,894,100 | — | — |
| 2023-10-09 | $15.09 | $23.06 | 1,678,700 | — | — |
| 2023-10-06 | $15.04 | $22.98 | 2,115,600 | — | — |
| 2023-10-05 | $14.99 | $22.90 | 2,313,400 | — | — |
| 2023-10-04 | $14.94 | $22.83 | 4,215,400 | — | — |
| 2023-10-03 | $14.77 | $22.57 | 1,519,800 | — | — |
| 2023-10-02 | $15.27 | $23.33 | 2,685,400 | — | — |
| 2023-09-29 | $15.34 | $23.44 | 2,432,500 | — | — |
| 2023-09-28 | $15.49 | $23.67 | 2,615,700 | — | — |
| 2023-09-27 | $15.32 | $23.28 | 2,505,200 | — | — |
| 2023-09-26 | $15.25 | $23.18 | 2,140,900 | — | — |
| 2023-09-25 | $15.58 | $23.68 | 1,433,500 | — | — |
| 2023-09-22 | $15.43 | $23.45 | 1,731,600 | — | — |
| 2023-09-21 | $15.67 | $23.82 | 2,142,900 | — | — |
| 2023-09-20 | $15.80 | $24.01 | 2,096,500 | — | — |
| 2023-09-19 | $15.98 | $24.29 | 2,118,500 | — | — |
| 2023-09-18 | $16.07 | $24.42 | 3,556,200 | — | — |
| 2023-09-15 | $16.19 | $24.61 | 42,325,100 | — | — |
| 2023-09-14 | $15.87 | $24.12 | 3,747,500 | — | — |
| 2023-09-13 | $15.78 | $23.98 | 3,340,100 | — | — |
| 2023-09-12 | $16.16 | $24.56 | 2,237,400 | — | — |
| 2023-09-11 | $16.05 | $24.39 | 3,457,600 | — | — |
| 2023-09-08 | $16.15 | $24.55 | 3,772,900 | — | — |
| 2023-09-07 | $16.03 | $24.36 | 3,874,000 | — | — |
| 2023-09-06 | $16.00 | $24.32 | 5,156,100 | — | — |
| 2023-09-05 | $15.76 | $23.95 | 7,291,400 | — | — |
| 2023-09-01 | $15.03 | $22.84 | 788,300 | — | — |
| 2023-08-31 | $15.02 | $22.83 | 1,289,000 | — | — |
| 2023-08-30 | $15.07 | $22.90 | 806,800 | — | — |
| 2023-08-29 | $15.25 | $23.06 | 1,644,600 | — | — |
| 2023-08-28 | $14.90 | $22.53 | 1,393,500 | — | — |
| 2023-08-25 | $14.45 | $21.85 | 745,400 | — | — |
| 2023-08-24 | $14.55 | $22.00 | 960,200 | — | — |
| 2023-08-23 | $14.68 | $22.19 | 904,000 | — | — |
| 2023-08-22 | $14.65 | $22.15 | 903,100 | — | — |
| 2023-08-21 | $14.52 | $21.95 | 1,116,500 | — | — |
| 2023-08-18 | $14.71 | $22.24 | 1,278,700 | — | — |
| 2023-08-17 | $14.47 | $21.88 | 988,600 | — | — |
| 2023-08-16 | $14.74 | $22.29 | 735,400 | — | — |
| 2023-08-15 | $14.81 | $22.39 | 912,400 | — | — |
| 2023-08-14 | $14.88 | $22.50 | 793,900 | — | — |
| 2023-08-11 | $14.92 | $22.56 | 1,328,000 | — | — |
| 2023-08-10 | $15.09 | $22.81 | 1,041,100 | — | — |
| 2023-08-09 | $15.32 | $23.16 | 1,887,500 | — | — |
| 2023-08-08 | $15.13 | $22.88 | 1,916,600 | — | — |
| 2023-08-07 | $15.25 | $23.06 | 1,452,100 | — | — |
| 2023-08-04 | $15.02 | $22.71 | 2,505,800 | — | — |
| 2023-08-03 | $14.71 | $22.24 | 2,720,600 | — | — |
| 2023-08-02 | $15.01 | $22.69 | 1,351,900 | — | — |
| 2023-08-01 | $15.30 | $23.13 | 2,312,800 | — | — |
| 2023-07-31 | $15.50 | $23.43 | 1,392,100 | — | — |
| 2023-07-28 | $15.45 | $23.36 | 1,539,400 | — | — |
| 2023-07-27 | $15.06 | $22.65 | 1,298,700 | — | — |
| 2023-07-26 | $15.14 | $22.77 | 1,429,000 | — | — |
| 2023-07-25 | $15.11 | $22.72 | 1,153,800 | — | — |
| 2023-07-24 | $15.15 | $22.78 | 978,400 | — | — |
| 2023-07-21 | $15.17 | $22.81 | 1,209,800 | — | — |
| 2023-07-20 | $15.09 | $22.69 | 2,055,900 | — | — |
| 2023-07-19 | $15.48 | $23.28 | 1,313,900 | — | — |
| 2023-07-18 | $15.44 | $23.22 | 1,465,900 | — | — |
| 2023-07-17 | $15.20 | $22.86 | 1,246,700 | — | — |
| 2023-07-14 | $15.19 | $22.84 | 1,703,200 | — | — |
| 2023-07-13 | $15.44 | $23.22 | 1,564,700 | — | — |
| 2023-07-12 | $15.45 | $23.23 | 1,612,900 | — | — |
| 2023-07-11 | $15.61 | $23.48 | 1,700,700 | — | — |
| 2023-07-10 | $15.66 | $23.55 | 1,411,800 | — | — |
| 2023-07-07 | $15.28 | $22.98 | 1,530,500 | — | — |
| 2023-07-06 | $15.22 | $22.89 | 1,320,500 | — | — |
| 2023-07-05 | $15.31 | $23.02 | 1,324,600 | — | — |
| 2023-07-03 | $15.47 | $23.26 | 631,100 | — | — |
| 2023-06-30 | $15.11 | $22.72 | 1,937,000 | — | — |
| 2023-06-29 | $15.03 | $22.60 | 933,300 | — | — |
| 2023-06-28 | $14.66 | $21.93 | 1,025,300 | — | — |
| 2023-06-27 | $14.79 | $22.12 | 1,014,400 | — | — |
| 2023-06-26 | $14.61 | $21.85 | 1,244,500 | — | — |
| 2023-06-23 | $14.36 | $21.48 | 1,903,100 | — | — |
| 2023-06-22 | $14.64 | $21.90 | 924,700 | — | — |
| 2023-06-21 | $14.74 | $22.05 | 1,117,700 | — | — |
| 2023-06-20 | $14.84 | $22.20 | 1,009,200 | — | — |
| 2023-06-16 | $15.14 | $22.64 | 2,484,400 | — | — |
| 2023-06-15 | $14.98 | $22.41 | 1,323,300 | — | — |
| 2023-06-14 | $15.18 | $22.70 | 1,243,100 | — | — |
| 2023-06-13 | $15.21 | $22.75 | 1,489,900 | — | — |
| 2023-06-12 | $15.32 | $22.91 | 1,158,800 | — | — |
| 2023-06-09 | $15.50 | $23.18 | 1,280,000 | — | — |
| 2023-06-08 | $15.65 | $23.41 | 1,919,500 | — | — |
| 2023-06-07 | $15.54 | $23.24 | 2,072,200 | — | — |
| 2023-06-06 | $15.34 | $22.94 | 1,905,000 | — | — |
| 2023-06-05 | $15.21 | $22.75 | 1,120,000 | — | — |
| 2023-06-02 | $15.37 | $22.99 | 1,829,800 | — | — |
| 2023-06-01 | $14.77 | $22.09 | 1,315,900 | — | — |
| 2023-05-31 | $14.53 | $21.73 | 1,965,200 | — | — |
| 2023-05-30 | $14.54 | $21.75 | 1,583,500 | — | — |
| 2023-05-26 | $14.51 | $21.58 | 2,029,400 | — | — |
| 2023-05-25 | $14.54 | $21.63 | 2,253,100 | — | — |
| 2023-05-24 | $14.60 | $21.72 | 1,523,200 | — | — |
| 2023-05-23 | $14.91 | $22.18 | 1,429,200 | — | — |
| 2023-05-22 | $15.00 | $22.31 | 1,304,000 | — | — |
| 2023-05-19 | $15.20 | $22.61 | 1,651,900 | — | — |
| 2023-05-18 | $15.31 | $22.77 | 2,161,900 | — | — |
| 2023-05-17 | $15.39 | $22.89 | 1,108,200 | — | — |
| 2023-05-16 | $15.24 | $22.67 | 1,636,100 | — | — |
| 2023-05-15 | $15.31 | $22.77 | 1,392,800 | — | — |
| 2023-05-12 | $15.31 | $22.77 | 1,025,500 | — | — |
| 2023-05-11 | $15.39 | $22.89 | 1,180,000 | — | — |
| 2023-05-10 | $15.75 | $23.43 | 3,754,300 | — | — |
| 2023-05-09 | $15.51 | $23.07 | 1,299,300 | — | — |
| 2023-05-08 | $15.33 | $22.80 | 1,172,100 | — | — |
| 2023-05-05 | $15.49 | $23.04 | 1,332,200 | — | — |
| 2023-05-04 | $15.15 | $22.53 | 1,637,600 | — | — |
| 2023-05-03 | $15.08 | $22.43 | 2,223,400 | — | — |
| 2023-05-02 | $14.67 | $21.82 | 1,928,300 | — | — |
| 2023-05-01 | $14.87 | $22.12 | 1,811,000 | — | — |
| 2023-04-28 | $14.89 | $22.15 | 1,707,800 | — | — |
| 2023-04-27 | $14.72 | $21.89 | 1,923,100 | — | — |
| 2023-04-26 | $14.79 | $21.88 | 1,337,200 | — | — |
| 2023-04-25 | $14.94 | $22.10 | 1,804,000 | — | — |
| 2023-04-24 | $15.38 | $22.75 | 2,703,000 | — | — |
| 2023-04-21 | $15.43 | $22.83 | 2,663,000 | — | — |
| 2023-04-20 | $15.41 | $22.80 | 3,897,900 | — | — |
| 2023-04-19 | $15.67 | $23.18 | 2,039,400 | — | — |
| 2023-04-18 | $15.90 | $23.52 | 1,783,200 | — | — |
| 2023-04-17 | $16.01 | $23.68 | 3,010,100 | — | — |
| 2023-04-14 | $15.64 | $23.14 | 1,492,500 | — | — |
| 2023-04-13 | $15.67 | $23.18 | 1,747,800 | — | — |
| 2023-04-12 | $15.40 | $22.78 | 2,231,200 | — | — |
| 2023-04-11 | $15.54 | $22.99 | 1,719,900 | — | — |
| 2023-04-10 | $15.40 | $22.78 | 1,358,600 | — | — |
| 2023-04-06 | $15.36 | $22.72 | 1,044,500 | — | — |
| 2023-04-05 | $15.29 | $22.62 | 1,329,500 | — | — |
| 2023-04-04 | $15.43 | $22.83 | 985,400 | — | — |
| 2023-04-03 | $15.51 | $22.95 | 1,629,000 | — | — |
| 2023-03-31 | $15.52 | $22.96 | 1,696,500 | — | — |
| 2023-03-30 | $15.07 | $22.29 | 1,691,300 | — | — |
| 2023-03-29 | $14.88 | $21.89 | 2,530,700 | — | — |
| 2023-03-28 | $14.41 | $21.20 | 2,495,000 | — | — |
| 2023-03-27 | $14.23 | $20.94 | 2,169,500 | — | — |
| 2023-03-24 | $14.06 | $20.69 | 2,626,300 | — | — |
| 2023-03-23 | $13.85 | $20.38 | 1,680,000 | — | — |
| 2023-03-22 | $14.13 | $20.79 | 2,801,100 | — | — |
| 2023-03-21 | $15.01 | $22.09 | 3,581,600 | — | — |
| 2023-03-20 | $15.10 | $22.22 | 1,662,200 | — | — |
| 2023-03-17 | $14.80 | $21.78 | 3,404,700 | — | — |
| 2023-03-16 | $15.19 | $22.35 | 2,095,300 | — | — |
| 2023-03-15 | $15.32 | $22.54 | 2,268,100 | — | — |
| 2023-03-14 | $15.44 | $22.72 | 2,319,900 | — | — |
| 2023-03-13 | $15.33 | $22.56 | 2,555,800 | — | — |
| 2023-03-10 | $15.51 | $22.82 | 2,339,100 | — | — |
| 2023-03-09 | $15.79 | $23.23 | 1,387,200 | — | — |
| 2023-03-08 | $16.58 | $24.40 | 1,144,700 | — | — |
| 2023-03-07 | $16.49 | $24.26 | 1,001,100 | — | — |
| 2023-03-06 | $16.74 | $24.63 | 1,144,200 | — | — |
| 2023-03-03 | $16.90 | $24.87 | 1,252,300 | — | — |
| 2023-03-02 | $16.83 | $24.76 | 920,700 | — | — |
| 2023-03-01 | $16.82 | $24.75 | 2,041,000 | — | — |
| 2023-02-28 | $16.51 | $24.29 | 1,949,100 | — | — |
| 2023-02-27 | $16.64 | $24.48 | 1,797,400 | — | — |
| 2023-02-24 | $16.68 | $24.43 | 1,672,500 | — | — |
| 2023-02-23 | $16.92 | $24.78 | 1,107,100 | — | — |
| 2023-02-22 | $16.61 | $24.32 | 2,436,600 | — | — |
| 2023-02-21 | $16.67 | $24.41 | 1,720,600 | — | — |
| 2023-02-17 | $17.01 | $24.91 | 1,415,900 | — | — |
| 2023-02-16 | $17.18 | $25.16 | 1,869,600 | — | — |
| 2023-02-15 | $17.70 | $25.92 | 1,169,900 | — | — |
| 2023-02-14 | $17.60 | $25.77 | 1,674,200 | — | — |
| 2023-02-13 | $17.57 | $25.73 | 1,686,900 | — | — |
| 2023-02-10 | $17.05 | $24.97 | 1,791,600 | — | — |
| 2023-02-09 | $17.36 | $25.42 | 1,357,200 | — | — |
| 2023-02-08 | $17.51 | $25.64 | 1,642,400 | — | — |
| 2023-02-07 | $17.76 | $26.01 | 3,289,000 | — | — |
| 2023-02-06 | $17.56 | $25.71 | 1,146,100 | — | — |
| 2023-02-03 | $17.83 | $26.11 | 1,225,100 | — | — |
| 2023-02-02 | $18.01 | $26.37 | 1,644,500 | — | — |
| 2023-02-01 | $17.87 | $26.17 | 1,387,600 | — | — |
| 2023-01-31 | $17.73 | $25.96 | 1,403,000 | — | — |
| 2023-01-30 | $17.40 | $25.48 | 1,330,600 | — | — |
| 2023-01-27 | $17.63 | $25.70 | 1,198,300 | — | — |
| 2023-01-26 | $17.46 | $25.45 | 914,000 | — | — |
| 2023-01-25 | $17.37 | $25.32 | 1,188,100 | — | — |
| 2023-01-24 | $17.28 | $25.19 | 774,400 | — | — |
| 2023-01-23 | $17.26 | $25.16 | 906,000 | — | — |
| 2023-01-20 | $16.92 | $24.66 | 1,136,600 | — | — |
| 2023-01-19 | $16.53 | $24.10 | 717,400 | — | — |
| 2023-01-18 | $16.47 | $24.01 | 1,135,200 | — | — |
| 2023-01-17 | $16.77 | $24.45 | 870,600 | — | — |
| 2023-01-13 | $16.49 | $24.04 | 942,500 | — | — |
| 2023-01-12 | $16.70 | $24.34 | 1,328,800 | — | — |
| 2023-01-11 | $16.61 | $24.21 | 2,216,000 | — | — |
| 2023-01-10 | $16.01 | $23.34 | 1,154,100 | — | — |
| 2023-01-09 | $15.62 | $22.77 | 1,308,800 | — | — |
| 2023-01-06 | $15.57 | $22.70 | 1,232,600 | — | — |
| 2023-01-05 | $15.40 | $22.45 | 1,378,800 | — | — |
| 2023-01-04 | $15.78 | $23.00 | 1,394,400 | — | — |
| 2023-01-03 | $15.49 | $22.58 | 1,335,400 | — | — |