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
- 2020-10-15 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 | $16.80 | $16.80 | 3,360,200 | — | — |
| 2023-12-28 | $17.09 | $17.09 | 2,281,700 | — | — |
| 2023-12-27 | $17.12 | $17.12 | 2,977,700 | — | — |
| 2023-12-26 | $17.37 | $17.37 | 2,790,200 | — | — |
| 2023-12-22 | $17.25 | $17.25 | 4,297,700 | — | — |
| 2023-12-21 | $17.30 | $17.30 | 5,765,800 | — | — |
| 2023-12-20 | $16.66 | $16.66 | 11,346,900 | — | — |
| 2023-12-19 | $18.45 | $18.45 | 10,347,800 | — | — |
| 2023-12-18 | $18.97 | $18.97 | 5,639,300 | — | — |
| 2023-12-15 | $18.90 | $18.90 | 10,172,100 | — | — |
| 2023-12-14 | $19.24 | $19.24 | 13,158,400 | — | — |
| 2023-12-13 | $18.45 | $18.45 | 7,113,600 | — | — |
| 2023-12-12 | $16.73 | $16.73 | 5,375,200 | — | — |
| 2023-12-11 | $16.39 | $16.39 | 3,359,700 | — | — |
| 2023-12-08 | $15.81 | $15.81 | 3,427,900 | — | — |
| 2023-12-07 | $15.88 | $15.88 | 3,153,300 | — | — |
| 2023-12-06 | $15.82 | $15.82 | 4,085,100 | — | — |
| 2023-12-05 | $16.12 | $16.12 | 4,593,500 | — | — |
| 2023-12-04 | $15.99 | $15.99 | 7,096,300 | — | — |
| 2023-12-01 | $16.27 | $16.27 | 5,659,300 | — | — |
| 2023-11-30 | $15.47 | $15.47 | 4,520,100 | — | — |
| 2023-11-29 | $14.91 | $14.91 | 5,097,400 | — | — |
| 2023-11-28 | $14.91 | $14.91 | 3,386,700 | — | — |
| 2023-11-27 | $14.76 | $14.76 | 5,323,000 | — | — |
| 2023-11-24 | $15.07 | $15.07 | 1,919,300 | — | — |
| 2023-11-22 | $15.34 | $15.34 | 3,233,100 | — | — |
| 2023-11-21 | $15.26 | $15.26 | 2,789,700 | — | — |
| 2023-11-20 | $15.81 | $15.81 | 4,269,400 | — | — |
| 2023-11-17 | $15.16 | $15.16 | 3,578,800 | — | — |
| 2023-11-16 | $15.22 | $15.22 | 3,186,200 | — | — |
| 2023-11-15 | $15.60 | $15.60 | 5,919,300 | — | — |
| 2023-11-14 | $15.30 | $15.30 | 7,627,600 | — | — |
| 2023-11-13 | $13.94 | $13.94 | 6,709,600 | — | — |
| 2023-11-10 | $14.01 | $14.01 | 7,852,200 | — | — |
| 2023-11-09 | $13.77 | $13.77 | 10,797,000 | — | — |
| 2023-11-08 | $15.01 | $15.01 | 22,446,400 | — | — |
| 2023-11-07 | $18.22 | $18.22 | 9,110,800 | — | — |
| 2023-11-06 | $18.00 | $18.00 | 7,127,400 | — | — |
| 2023-11-03 | $18.13 | $18.13 | 5,897,900 | — | — |
| 2023-11-02 | $17.64 | $17.64 | 6,833,600 | — | — |
| 2023-11-01 | $16.75 | $16.75 | 9,839,900 | — | — |
| 2023-10-31 | $17.33 | $17.33 | 3,399,900 | — | — |
| 2023-10-30 | $17.18 | $17.18 | 4,169,500 | — | — |
| 2023-10-27 | $17.07 | $17.07 | 6,029,600 | — | — |
| 2023-10-26 | $17.83 | $17.83 | 7,046,000 | — | — |
| 2023-10-25 | $17.63 | $17.63 | 4,456,300 | — | — |
| 2023-10-24 | $18.37 | $18.37 | 4,424,900 | — | — |
| 2023-10-23 | $18.23 | $18.23 | 5,099,300 | — | — |
| 2023-10-20 | $17.52 | $17.52 | 8,479,500 | — | — |
| 2023-10-19 | $18.00 | $18.00 | 3,488,000 | — | — |
| 2023-10-18 | $18.47 | $18.47 | 3,767,900 | — | — |
| 2023-10-17 | $19.15 | $19.15 | 4,433,800 | — | — |
| 2023-10-16 | $18.67 | $18.67 | 7,940,200 | — | — |
| 2023-10-13 | $19.44 | $19.44 | 2,752,200 | — | — |
| 2023-10-12 | $20.28 | $20.28 | 2,609,500 | — | — |
| 2023-10-11 | $21.13 | $21.13 | 4,275,300 | — | — |
| 2023-10-10 | $20.62 | $20.62 | 4,881,500 | — | — |
| 2023-10-09 | $19.34 | $19.34 | 4,092,000 | — | — |
| 2023-10-06 | $19.75 | $19.75 | 7,138,300 | — | — |
| 2023-10-05 | $18.83 | $18.83 | 7,155,300 | — | — |
| 2023-10-04 | $20.33 | $20.33 | 7,140,500 | — | — |
| 2023-10-03 | $19.55 | $19.55 | 7,916,300 | — | — |
| 2023-10-02 | $21.36 | $21.36 | 5,171,300 | — | — |
| 2023-09-29 | $22.19 | $22.19 | 5,484,000 | — | — |
| 2023-09-28 | $23.20 | $23.20 | 3,091,400 | — | — |
| 2023-09-27 | $23.43 | $23.43 | 3,584,900 | — | — |
| 2023-09-26 | $22.98 | $22.98 | 3,129,500 | — | — |
| 2023-09-25 | $23.14 | $23.14 | 2,891,400 | — | — |
| 2023-09-22 | $23.61 | $23.61 | 4,651,700 | — | — |
| 2023-09-21 | $24.78 | $24.78 | 2,612,800 | — | — |
| 2023-09-20 | $25.13 | $25.13 | 3,051,000 | — | — |
| 2023-09-19 | $25.02 | $25.02 | 4,873,800 | — | — |
| 2023-09-18 | $24.12 | $24.12 | 2,733,300 | — | — |
| 2023-09-15 | $25.16 | $25.16 | 4,865,600 | — | — |
| 2023-09-14 | $26.32 | $26.32 | 5,412,900 | — | — |
| 2023-09-13 | $24.80 | $24.80 | 4,085,300 | — | — |
| 2023-09-12 | $25.15 | $25.15 | 4,995,500 | — | — |
| 2023-09-11 | $23.51 | $23.51 | 2,175,100 | — | — |
| 2023-09-08 | $23.43 | $23.43 | 2,211,000 | — | — |
| 2023-09-07 | $23.76 | $23.76 | 3,018,200 | — | — |
| 2023-09-06 | $24.60 | $24.60 | 2,773,800 | — | — |
| 2023-09-05 | $24.92 | $24.92 | 2,717,300 | — | — |
| 2023-09-01 | $24.95 | $24.95 | 2,758,400 | — | — |
| 2023-08-31 | $24.87 | $24.87 | 4,254,100 | — | — |
| 2023-08-30 | $24.68 | $24.68 | 3,262,400 | — | — |
| 2023-08-29 | $24.70 | $24.70 | 7,630,300 | — | — |
| 2023-08-28 | $23.28 | $23.28 | 5,128,400 | — | — |
| 2023-08-25 | $22.75 | $22.75 | 3,716,100 | — | — |
| 2023-08-24 | $21.80 | $21.80 | 3,979,800 | — | — |
| 2023-08-23 | $22.21 | $22.21 | 4,410,700 | — | — |
| 2023-08-22 | $20.68 | $20.68 | 2,788,400 | — | — |
| 2023-08-21 | $20.74 | $20.74 | 3,035,900 | — | — |
| 2023-08-18 | $21.16 | $21.16 | 3,510,600 | — | — |
| 2023-08-17 | $20.41 | $20.41 | 3,113,200 | — | — |
| 2023-08-16 | $20.68 | $20.68 | 3,412,000 | — | — |
| 2023-08-15 | $21.30 | $21.30 | 5,154,300 | — | — |
| 2023-08-14 | $23.12 | $23.12 | 4,092,400 | — | — |
| 2023-08-11 | $23.59 | $23.59 | 5,072,500 | — | — |
| 2023-08-10 | $22.51 | $22.51 | 7,403,700 | — | — |
| 2023-08-09 | $22.18 | $22.18 | 22,726,000 | — | — |
| 2023-08-08 | $17.88 | $17.88 | 8,330,700 | — | — |
| 2023-08-07 | $17.75 | $17.75 | 5,442,700 | — | — |
| 2023-08-04 | $18.07 | $18.07 | 4,078,100 | — | — |
| 2023-08-03 | $18.01 | $18.01 | 3,287,400 | — | — |
| 2023-08-02 | $17.93 | $17.93 | 4,474,200 | — | — |
| 2023-08-01 | $18.83 | $18.83 | 2,937,800 | — | — |
| 2023-07-31 | $19.05 | $19.05 | 2,268,700 | — | — |
| 2023-07-28 | $19.06 | $19.06 | 4,022,700 | — | — |
| 2023-07-27 | $18.92 | $18.92 | 6,127,800 | — | — |
| 2023-07-26 | $18.92 | $18.92 | 3,050,000 | — | — |
| 2023-07-25 | $19.08 | $19.08 | 2,628,500 | — | — |
| 2023-07-24 | $19.02 | $19.02 | 3,848,900 | — | — |
| 2023-07-21 | $19.15 | $19.15 | 4,134,300 | — | — |
| 2023-07-20 | $19.26 | $19.26 | 5,382,000 | — | — |
| 2023-07-19 | $19.50 | $19.50 | 4,286,600 | — | — |
| 2023-07-18 | $19.80 | $19.80 | 3,216,000 | — | — |
| 2023-07-17 | $19.98 | $19.98 | 4,329,200 | — | — |
| 2023-07-14 | $19.62 | $19.62 | 3,479,500 | — | — |
| 2023-07-13 | $20.70 | $20.70 | 4,191,000 | — | — |
| 2023-07-12 | $20.11 | $20.11 | 5,068,500 | — | — |
| 2023-07-11 | $19.96 | $19.96 | 4,530,600 | — | — |
| 2023-07-10 | $20.20 | $20.20 | 2,928,700 | — | — |
| 2023-07-07 | $19.92 | $19.92 | 5,198,500 | — | — |
| 2023-07-06 | $19.60 | $19.60 | 6,466,700 | — | — |
| 2023-07-05 | $20.69 | $20.69 | 6,029,300 | — | — |
| 2023-07-03 | $22.30 | $22.30 | 2,310,000 | — | — |
| 2023-06-30 | $22.60 | $22.60 | 5,011,800 | — | — |
| 2023-06-29 | $21.50 | $21.50 | 5,609,700 | — | — |
| 2023-06-28 | $20.83 | $20.83 | 4,834,200 | — | — |
| 2023-06-27 | $20.42 | $20.42 | 3,861,100 | — | — |
| 2023-06-26 | $21.02 | $21.02 | 3,278,500 | — | — |
| 2023-06-23 | $20.83 | $20.83 | 3,815,600 | — | — |
| 2023-06-22 | $20.77 | $20.77 | 2,746,100 | — | — |
| 2023-06-21 | $21.57 | $21.57 | 2,975,200 | — | — |
| 2023-06-20 | $21.34 | $21.34 | 3,341,300 | — | — |
| 2023-06-16 | $21.21 | $21.21 | 5,583,100 | — | — |
| 2023-06-15 | $22.09 | $22.09 | 3,922,000 | — | — |
| 2023-06-14 | $21.80 | $21.80 | 3,306,400 | — | — |
| 2023-06-13 | $22.60 | $22.60 | 4,608,600 | — | — |
| 2023-06-12 | $22.44 | $22.44 | 4,255,500 | — | — |
| 2023-06-09 | $22.44 | $22.44 | 3,750,400 | — | — |
| 2023-06-08 | $22.80 | $22.80 | 2,635,700 | — | — |
| 2023-06-07 | $22.64 | $22.64 | 4,262,400 | — | — |
| 2023-06-06 | $22.74 | $22.74 | 3,553,600 | — | — |
| 2023-06-05 | $23.17 | $23.17 | 4,896,200 | — | — |
| 2023-06-02 | $23.76 | $23.76 | 4,478,500 | — | — |
| 2023-06-01 | $22.86 | $22.86 | 4,560,000 | — | — |
| 2023-05-31 | $22.17 | $22.17 | 3,340,500 | — | — |
| 2023-05-30 | $22.74 | $22.74 | 4,067,800 | — | — |
| 2023-05-26 | $23.03 | $23.03 | 3,768,200 | — | — |
| 2023-05-25 | $23.08 | $23.08 | 3,403,600 | — | — |
| 2023-05-24 | $23.67 | $23.67 | 5,061,200 | — | — |
| 2023-05-23 | $24.11 | $24.11 | 4,157,900 | — | — |
| 2023-05-22 | $24.37 | $24.37 | 4,295,600 | — | — |
| 2023-05-19 | $23.13 | $23.13 | 4,177,800 | — | — |
| 2023-05-18 | $22.96 | $22.96 | 3,726,500 | — | — |
| 2023-05-17 | $22.68 | $22.68 | 2,423,500 | — | — |
| 2023-05-16 | $22.42 | $22.42 | 4,245,500 | — | — |
| 2023-05-15 | $23.45 | $23.45 | 8,662,900 | — | — |
| 2023-05-12 | $21.97 | $21.97 | 14,820,000 | — | — |
| 2023-05-11 | $18.94 | $18.94 | 4,327,800 | — | — |
| 2023-05-10 | $18.65 | $18.65 | 8,353,700 | — | — |
| 2023-05-09 | $19.22 | $19.22 | 7,258,200 | — | — |
| 2023-05-08 | $18.66 | $18.66 | 2,789,600 | — | — |
| 2023-05-05 | $18.37 | $18.37 | 2,614,900 | — | — |
| 2023-05-04 | $17.69 | $17.69 | 3,713,100 | — | — |
| 2023-05-03 | $18.29 | $18.29 | 3,055,600 | — | — |
| 2023-05-02 | $18.38 | $18.38 | 5,830,000 | — | — |
| 2023-05-01 | $19.77 | $19.77 | 1,713,400 | — | — |
| 2023-04-28 | $20.45 | $20.45 | 2,093,700 | — | — |
| 2023-04-27 | $20.49 | $20.49 | 2,106,000 | — | — |
| 2023-04-26 | $20.30 | $20.30 | 3,865,900 | — | — |
| 2023-04-25 | $21.03 | $21.03 | 2,591,000 | — | — |
| 2023-04-24 | $21.90 | $21.90 | 2,932,800 | — | — |
| 2023-04-21 | $21.11 | $21.11 | 3,315,400 | — | — |
| 2023-04-20 | $20.97 | $20.97 | 2,157,800 | — | — |
| 2023-04-19 | $21.03 | $21.03 | 2,225,700 | — | — |
| 2023-04-18 | $21.46 | $21.46 | 2,602,800 | — | — |
| 2023-04-17 | $21.93 | $21.93 | 3,293,600 | — | — |
| 2023-04-14 | $21.39 | $21.39 | 2,237,300 | — | — |
| 2023-04-13 | $21.79 | $21.79 | 3,329,800 | — | — |
| 2023-04-12 | $21.55 | $21.55 | 3,393,000 | — | — |
| 2023-04-11 | $21.54 | $21.54 | 4,181,900 | — | — |
| 2023-04-10 | $20.21 | $20.21 | 2,114,400 | — | — |
| 2023-04-06 | $19.63 | $19.63 | 2,540,600 | — | — |
| 2023-04-05 | $19.90 | $19.90 | 3,726,600 | — | — |
| 2023-04-04 | $20.42 | $20.42 | 4,359,600 | — | — |
| 2023-04-03 | $21.03 | $21.03 | 4,227,100 | — | — |
| 2023-03-31 | $21.88 | $21.88 | 5,924,200 | — | — |
| 2023-03-30 | $20.18 | $20.18 | 8,721,000 | — | — |
| 2023-03-29 | $19.62 | $19.62 | 3,614,400 | — | — |
| 2023-03-28 | $19.62 | $19.62 | 5,048,200 | — | — |
| 2023-03-27 | $19.09 | $19.09 | 3,778,400 | — | — |
| 2023-03-24 | $18.47 | $18.47 | 6,152,100 | — | — |
| 2023-03-23 | $19.81 | $19.81 | 7,271,500 | — | — |
| 2023-03-22 | $19.62 | $19.62 | 7,970,900 | — | — |
| 2023-03-21 | $18.72 | $18.72 | 6,611,400 | — | — |
| 2023-03-20 | $17.23 | $17.23 | 6,340,500 | — | — |
| 2023-03-17 | $17.07 | $17.07 | 6,283,600 | — | — |
| 2023-03-16 | $17.80 | $17.80 | 7,908,300 | — | — |
| 2023-03-15 | $18.40 | $18.40 | 8,021,000 | — | — |
| 2023-03-14 | $19.67 | $19.67 | 4,887,200 | — | — |
| 2023-03-13 | $19.66 | $19.66 | 3,553,900 | — | — |
| 2023-03-10 | $19.40 | $19.40 | 4,968,600 | — | — |
| 2023-03-09 | $20.67 | $20.67 | 4,062,800 | — | — |
| 2023-03-08 | $21.47 | $21.47 | 5,750,100 | — | — |
| 2023-03-07 | $21.73 | $21.73 | 3,277,000 | — | — |
| 2023-03-06 | $21.65 | $21.65 | 4,524,300 | — | — |
| 2023-03-03 | $20.53 | $20.53 | 7,566,600 | — | — |
| 2023-03-02 | $18.86 | $18.86 | 8,600,900 | — | — |
| 2023-03-01 | $18.30 | $18.30 | 6,614,000 | — | — |
| 2023-02-28 | $18.74 | $18.74 | 5,923,300 | — | — |
| 2023-02-27 | $18.83 | $18.83 | 4,091,200 | — | — |
| 2023-02-24 | $18.97 | $18.97 | 2,922,200 | — | — |
| 2023-02-23 | $19.93 | $19.93 | 2,173,200 | — | — |
| 2023-02-22 | $19.69 | $19.69 | 2,941,000 | — | — |
| 2023-02-21 | $19.68 | $19.68 | 3,216,400 | — | — |
| 2023-02-17 | $20.32 | $20.32 | 2,717,700 | — | — |
| 2023-02-16 | $20.76 | $20.76 | 4,075,600 | — | — |
| 2023-02-15 | $22.23 | $22.23 | 3,779,200 | — | — |
| 2023-02-14 | $20.80 | $20.80 | 6,171,900 | — | — |
| 2023-02-13 | $21.13 | $21.13 | 6,213,800 | — | — |
| 2023-02-10 | $19.89 | $19.89 | 6,916,300 | — | — |
| 2023-02-09 | $20.37 | $20.37 | 6,693,100 | — | — |
| 2023-02-08 | $20.81 | $20.81 | 4,500,800 | — | — |
| 2023-02-07 | $20.70 | $20.70 | 5,568,900 | — | — |
| 2023-02-06 | $20.80 | $20.80 | 6,568,400 | — | — |
| 2023-02-03 | $19.78 | $19.78 | 4,520,600 | — | — |
| 2023-02-02 | $20.22 | $20.22 | 11,022,800 | — | — |
| 2023-02-01 | $22.49 | $22.49 | 5,044,900 | — | — |
| 2023-01-31 | $22.23 | $22.23 | 2,748,200 | — | — |
| 2023-01-30 | $21.25 | $21.25 | 3,322,200 | — | — |
| 2023-01-27 | $22.62 | $22.62 | 2,239,200 | — | — |
| 2023-01-26 | $21.52 | $21.52 | 5,435,600 | — | — |
| 2023-01-25 | $22.75 | $22.75 | 4,978,300 | — | — |
| 2023-01-24 | $24.04 | $24.04 | 5,770,400 | — | — |
| 2023-01-23 | $23.25 | $23.25 | 4,006,200 | — | — |
| 2023-01-20 | $22.23 | $22.23 | 3,729,000 | — | — |
| 2023-01-19 | $21.82 | $21.82 | 4,421,400 | — | — |
| 2023-01-18 | $22.83 | $22.83 | 6,154,200 | — | — |
| 2023-01-17 | $23.61 | $23.61 | 4,486,800 | — | — |
| 2023-01-13 | $23.47 | $23.47 | 4,364,900 | — | — |
| 2023-01-12 | $23.03 | $23.03 | 5,915,000 | — | — |
| 2023-01-11 | $22.53 | $22.53 | 6,531,700 | — | — |
| 2023-01-10 | $20.60 | $20.60 | 3,858,700 | — | — |
| 2023-01-09 | $19.44 | $19.44 | 3,544,000 | — | — |
| 2023-01-06 | $18.74 | $18.74 | 7,046,000 | — | — |
| 2023-01-05 | $18.28 | $18.28 | 3,992,300 | — | — |
| 2023-01-04 | $19.49 | $19.49 | 2,396,900 | — | — |
| 2023-01-03 | $19.05 | $19.05 | 2,629,300 | — | — |