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
- 2022-11-11 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 | $17.36 | $17.49 | 318,600 | — | — |
| 2023-12-28 | $17.12 | $17.25 | 622,800 | — | — |
| 2023-12-27 | $17.00 | $17.13 | 657,600 | — | — |
| 2023-12-26 | $17.09 | $17.22 | 579,600 | — | — |
| 2023-12-22 | $17.14 | $17.27 | 471,000 | — | — |
| 2023-12-21 | $17.32 | $17.45 | 339,200 | — | — |
| 2023-12-20 | $16.94 | $17.07 | 385,200 | — | — |
| 2023-12-19 | $17.36 | $17.49 | 360,400 | — | — |
| 2023-12-18 | $17.11 | $17.24 | 411,200 | — | — |
| 2023-12-15 | $17.11 | $17.24 | 501,200 | — | — |
| 2023-12-14 | $16.98 | $17.11 | 690,600 | — | — |
| 2023-12-13 | $17.06 | $17.19 | 519,500 | — | — |
| 2023-12-12 | $16.71 | $16.84 | 708,600 | — | — |
| 2023-12-11 | $16.70 | $16.83 | 1,406,600 | — | — |
| 2023-12-08 | $16.81 | $16.94 | 442,900 | — | — |
| 2023-12-07 | $16.52 | $16.65 | 1,637,600 | — | — |
| 2023-12-06 | $16.23 | $16.36 | 3,135,600 | — | — |
| 2023-12-05 | $15.89 | $16.01 | 1,474,500 | — | — |
| 2023-12-04 | $16.87 | $17.00 | 235,300 | — | — |
| 2023-12-01 | $18.00 | $18.14 | 314,600 | — | — |
| 2023-11-30 | $17.81 | $17.95 | 392,200 | — | — |
| 2023-11-29 | $17.88 | $18.02 | 480,600 | — | — |
| 2023-11-28 | $18.85 | $19.00 | 391,900 | — | — |
| 2023-11-27 | $18.60 | $18.74 | 363,500 | — | — |
| 2023-11-24 | $18.96 | $19.11 | 367,500 | — | — |
| 2023-11-22 | $18.76 | $18.90 | 416,300 | — | — |
| 2023-11-21 | $18.54 | $18.68 | 513,600 | — | — |
| 2023-11-20 | $19.14 | $19.29 | 421,100 | — | — |
| 2023-11-17 | $18.63 | $18.77 | 419,400 | — | — |
| 2023-11-16 | $19.12 | $19.27 | 844,600 | — | — |
| 2023-11-15 | $19.61 | $19.76 | 758,900 | — | — |
| 2023-11-14 | $18.99 | $19.14 | 468,500 | — | — |
| 2023-11-13 | $19.43 | $19.58 | 265,500 | — | — |
| 2023-11-10 | $18.64 | $18.78 | 147,900 | — | — |
| 2023-11-09 | $18.25 | $18.39 | 169,800 | — | — |
| 2023-11-08 | $19.20 | $19.35 | 164,400 | — | — |
| 2023-11-07 | $18.71 | $18.85 | 128,700 | — | — |
| 2023-11-06 | $18.80 | $18.94 | 202,100 | — | — |
| 2023-11-03 | $19.45 | $19.60 | 245,000 | — | — |
| 2023-11-02 | $19.00 | $19.15 | 133,900 | — | — |
| 2023-11-01 | $19.43 | $19.58 | 191,900 | — | — |
| 2023-10-31 | $19.06 | $19.21 | 218,700 | — | — |
| 2023-10-30 | $19.40 | $19.55 | 544,800 | — | — |
| 2023-10-27 | $18.47 | $18.61 | 438,900 | — | — |
| 2023-10-26 | $17.93 | $18.07 | 93,800 | — | — |
| 2023-10-25 | $17.98 | $18.12 | 129,300 | — | — |
| 2023-10-24 | $19.02 | $19.17 | 491,200 | — | — |
| 2023-10-23 | $18.84 | $18.99 | 246,400 | — | — |
| 2023-10-20 | $18.18 | $18.32 | 208,900 | — | — |
| 2023-10-19 | $18.30 | $18.44 | 149,700 | — | — |
| 2023-10-18 | $18.80 | $18.94 | 129,500 | — | — |
| 2023-10-17 | $19.07 | $19.22 | 206,000 | — | — |
| 2023-10-16 | $18.71 | $18.85 | 427,000 | — | — |
| 2023-10-13 | $18.11 | $18.25 | 230,200 | — | — |
| 2023-10-12 | $17.87 | $18.01 | 169,100 | — | — |
| 2023-10-11 | $18.16 | $18.30 | 465,900 | — | — |
| 2023-10-10 | $18.04 | $18.18 | 314,300 | — | — |
| 2023-10-09 | $17.14 | $17.27 | 580,300 | — | — |
| 2023-10-06 | $17.80 | $17.94 | 589,900 | — | — |
| 2023-10-05 | $17.73 | $17.87 | 203,300 | — | — |
| 2023-10-04 | $18.16 | $18.30 | 143,500 | — | — |
| 2023-10-03 | $18.24 | $18.38 | 100,000 | — | — |
| 2023-10-02 | $18.60 | $18.74 | 650,800 | — | — |
| 2023-09-29 | $18.85 | $19.00 | 333,000 | — | — |
| 2023-09-28 | $18.75 | $18.89 | 1,046,300 | — | — |
| 2023-09-27 | $18.46 | $18.60 | 158,700 | — | — |
| 2023-09-26 | $18.68 | $18.82 | 422,400 | — | — |
| 2023-09-25 | $18.39 | $18.53 | 1,349,000 | — | — |
| 2023-09-22 | $18.60 | $18.74 | 229,300 | — | — |
| 2023-09-21 | $18.19 | $18.33 | 173,400 | — | — |
| 2023-09-20 | $19.23 | $19.38 | 237,700 | — | — |
| 2023-09-19 | $19.35 | $19.50 | 221,000 | — | — |
| 2023-09-18 | $19.54 | $19.69 | 307,400 | — | — |
| 2023-09-15 | $19.50 | $19.65 | 260,600 | — | — |
| 2023-09-14 | $19.44 | $19.59 | 244,400 | — | — |
| 2023-09-13 | $19.28 | $19.43 | 297,500 | — | — |
| 2023-09-12 | $19.55 | $19.70 | 711,200 | — | — |
| 2023-09-11 | $19.11 | $19.26 | 352,500 | — | — |
| 2023-09-08 | $18.46 | $18.60 | 237,800 | — | — |
| 2023-09-07 | $18.24 | $18.38 | 452,900 | — | — |
| 2023-09-06 | $19.46 | $19.61 | 358,200 | — | — |
| 2023-09-05 | $19.17 | $19.32 | 453,000 | — | — |
| 2023-09-01 | $19.62 | $19.62 | 599,900 | — | — |
| 2023-08-31 | $19.42 | $19.42 | 530,800 | — | — |
| 2023-08-30 | $19.50 | $19.50 | 793,100 | — | — |
| 2023-08-29 | $19.78 | $19.78 | 1,058,100 | — | — |
| 2023-08-28 | $19.48 | $19.48 | 435,600 | — | — |
| 2023-08-25 | $19.35 | $19.35 | 616,100 | — | — |
| 2023-08-24 | $20.43 | $20.43 | 1,019,700 | — | — |
| 2023-08-23 | $20.70 | $20.70 | 482,300 | — | — |
| 2023-08-22 | $20.50 | $20.50 | 593,200 | — | — |
| 2023-08-21 | $20.31 | $20.31 | 622,300 | — | — |
| 2023-08-18 | $20.15 | $20.15 | 1,174,700 | — | — |
| 2023-08-17 | $22.00 | $22.00 | 1,430,700 | — | — |
| 2023-08-16 | $20.76 | $20.76 | 441,900 | — | — |
| 2023-08-15 | $20.91 | $20.91 | 274,900 | — | — |
| 2023-08-14 | $20.86 | $20.86 | 251,600 | — | — |
| 2023-08-11 | $20.94 | $20.94 | 209,800 | — | — |
| 2023-08-10 | $21.26 | $21.26 | 806,300 | — | — |
| 2023-08-09 | $21.16 | $21.16 | 668,800 | — | — |
| 2023-08-08 | $21.03 | $21.03 | 290,500 | — | — |
| 2023-08-07 | $21.00 | $21.00 | 401,900 | — | — |
| 2023-08-04 | $21.04 | $21.04 | 497,700 | — | — |
| 2023-08-03 | $21.00 | $21.00 | 998,500 | — | — |
| 2023-08-02 | $20.06 | $20.06 | 401,900 | — | — |
| 2023-08-01 | $20.07 | $20.07 | 291,500 | — | — |
| 2023-07-31 | $20.26 | $20.26 | 502,600 | — | — |
| 2023-07-28 | $20.54 | $20.54 | 966,800 | — | — |
| 2023-07-27 | $19.09 | $19.09 | 243,100 | — | — |
| 2023-07-26 | $19.57 | $19.57 | 312,700 | — | — |
| 2023-07-25 | $19.43 | $19.43 | 321,000 | — | — |
| 2023-07-24 | $19.24 | $19.24 | 245,300 | — | — |
| 2023-07-21 | $18.61 | $18.61 | 159,200 | — | — |
| 2023-07-20 | $18.97 | $18.97 | 245,300 | — | — |
| 2023-07-19 | $19.46 | $19.46 | 127,000 | — | — |
| 2023-07-18 | $19.02 | $19.02 | 283,400 | — | — |
| 2023-07-17 | $19.49 | $19.49 | 286,300 | — | — |
| 2023-07-14 | $19.31 | $19.31 | 322,000 | — | — |
| 2023-07-13 | $19.67 | $19.67 | 733,200 | — | — |
| 2023-07-12 | $18.93 | $18.93 | 417,500 | — | — |
| 2023-07-11 | $18.19 | $18.19 | 355,000 | — | — |
| 2023-07-10 | $18.05 | $18.05 | 289,300 | — | — |
| 2023-07-07 | $17.36 | $17.36 | 216,500 | — | — |
| 2023-07-06 | $17.26 | $17.26 | 284,800 | — | — |
| 2023-07-05 | $17.33 | $17.33 | 453,700 | — | — |
| 2023-07-03 | $18.12 | $18.12 | 502,600 | — | — |
| 2023-06-30 | $16.24 | $16.24 | 474,000 | — | — |
| 2023-06-29 | $16.22 | $16.22 | 252,000 | — | — |
| 2023-06-28 | $16.18 | $16.18 | 220,300 | — | — |
| 2023-06-27 | $16.56 | $16.56 | 297,200 | — | — |
| 2023-06-26 | $15.80 | $15.80 | 318,600 | — | — |
| 2023-06-23 | $15.73 | $15.73 | 184,200 | — | — |
| 2023-06-22 | $15.90 | $15.90 | 177,700 | — | — |
| 2023-06-21 | $16.32 | $16.32 | 145,800 | — | — |
| 2023-06-20 | $16.11 | $16.11 | 636,400 | — | — |
| 2023-06-16 | $17.26 | $17.26 | 924,800 | — | — |
| 2023-06-15 | $18.08 | $18.08 | 1,028,100 | — | — |
| 2023-06-14 | $17.47 | $17.47 | 452,800 | — | — |
| 2023-06-13 | $16.88 | $16.88 | 1,009,000 | — | — |
| 2023-06-12 | $16.04 | $16.04 | 678,100 | — | — |
| 2023-06-09 | $15.76 | $15.76 | 920,700 | — | — |
| 2023-06-08 | $15.44 | $15.44 | 3,252,100 | — | — |
| 2023-06-07 | $15.67 | $15.67 | 1,089,000 | — | — |
| 2023-06-06 | $15.76 | $15.76 | 905,300 | — | — |
| 2023-06-05 | $17.02 | $17.02 | 98,900 | — | — |
| 2023-06-02 | $17.88 | $17.88 | 159,800 | — | — |
| 2023-06-01 | $17.80 | $17.80 | 236,700 | — | — |
| 2023-05-31 | $16.16 | $16.16 | 326,900 | — | — |
| 2023-05-30 | $16.96 | $16.96 | 209,900 | — | — |
| 2023-05-26 | $18.00 | $18.00 | 591,100 | — | — |
| 2023-05-25 | $16.96 | $16.96 | 97,600 | — | — |
| 2023-05-24 | $17.74 | $17.74 | 335,700 | — | — |
| 2023-05-23 | $17.54 | $17.54 | 409,300 | — | — |
| 2023-05-22 | $17.85 | $17.85 | 358,100 | — | — |
| 2023-05-19 | $18.70 | $18.70 | 226,000 | — | — |
| 2023-05-18 | $18.20 | $18.20 | 274,600 | — | — |
| 2023-05-17 | $19.33 | $19.33 | 111,300 | — | — |
| 2023-05-16 | $19.63 | $19.63 | 105,800 | — | — |
| 2023-05-15 | $19.27 | $19.27 | 149,300 | — | — |
| 2023-05-12 | $17.78 | $17.78 | 65,500 | — | — |
| 2023-05-11 | $17.82 | $17.82 | 336,100 | — | — |
| 2023-05-10 | $17.30 | $17.30 | 290,700 | — | — |
| 2023-05-09 | $18.49 | $18.49 | 353,000 | — | — |
| 2023-05-08 | $19.72 | $19.72 | 168,800 | — | — |
| 2023-05-05 | $19.72 | $19.72 | 105,700 | — | — |
| 2023-05-04 | $20.14 | $20.14 | 102,300 | — | — |
| 2023-05-03 | $20.38 | $20.38 | 127,700 | — | — |
| 2023-05-02 | $20.21 | $20.21 | 80,300 | — | — |
| 2023-05-01 | $21.50 | $21.50 | 103,800 | — | — |
| 2023-04-28 | $21.44 | $21.44 | 66,800 | — | — |
| 2023-04-27 | $21.43 | $21.43 | 473,100 | — | — |
| 2023-04-26 | $21.57 | $21.57 | 342,700 | — | — |
| 2023-04-25 | $20.33 | $20.33 | 258,200 | — | — |
| 2023-04-24 | $21.59 | $21.59 | 207,800 | — | — |
| 2023-04-21 | $23.02 | $23.02 | 172,800 | — | — |
| 2023-04-20 | $24.15 | $24.15 | 100,000 | — | — |
| 2023-04-19 | $24.74 | $24.74 | 124,300 | — | — |
| 2023-04-18 | $23.16 | $23.16 | 67,700 | — | — |
| 2023-04-17 | $23.48 | $23.48 | 121,200 | — | — |
| 2023-04-14 | $22.83 | $22.83 | 151,500 | — | — |
| 2023-04-13 | $22.58 | $22.58 | 295,500 | — | — |
| 2023-04-12 | $24.70 | $24.70 | 262,700 | — | — |
| 2023-04-11 | $26.02 | $26.02 | 46,500 | — | — |
| 2023-04-10 | $26.83 | $26.83 | 72,200 | — | — |
| 2023-04-06 | $26.20 | $26.20 | 111,700 | — | — |
| 2023-04-05 | $24.18 | $24.18 | 70,000 | — | — |
| 2023-04-04 | $24.70 | $24.70 | 198,600 | — | — |
| 2023-04-03 | $26.63 | $26.63 | 280,600 | — | — |
| 2023-03-31 | $26.21 | $26.21 | 468,200 | — | — |
| 2023-03-30 | $23.60 | $23.60 | 249,000 | — | — |
| 2023-03-29 | $24.63 | $24.63 | 125,000 | — | — |
| 2023-03-28 | $24.60 | $24.60 | 77,800 | — | — |
| 2023-03-27 | $24.43 | $24.43 | 185,400 | — | — |
| 2023-03-24 | $23.28 | $23.28 | 47,000 | — | — |
| 2023-03-23 | $23.87 | $23.87 | 102,600 | — | — |
| 2023-03-22 | $22.70 | $22.70 | 86,900 | — | — |
| 2023-03-21 | $23.19 | $23.19 | 202,400 | — | — |
| 2023-03-20 | $23.86 | $23.86 | 62,300 | — | — |
| 2023-03-17 | $24.02 | $24.02 | 155,700 | — | — |
| 2023-03-16 | $24.08 | $24.08 | 148,900 | — | — |
| 2023-03-15 | $22.40 | $22.40 | 471,600 | — | — |
| 2023-03-14 | $23.47 | $23.47 | 69,600 | — | — |
| 2023-03-13 | $24.76 | $24.76 | 104,500 | — | — |
| 2023-03-10 | $23.49 | $23.49 | 92,700 | — | — |
| 2023-03-09 | $24.01 | $24.01 | 253,900 | — | — |
| 2023-03-08 | $25.10 | $25.10 | 140,800 | — | — |
| 2023-03-07 | $26.75 | $26.75 | 179,700 | — | — |
| 2023-03-06 | $27.03 | $27.03 | 84,300 | — | — |
| 2023-03-03 | $26.26 | $26.26 | 88,300 | — | — |
| 2023-03-02 | $26.08 | $26.08 | 71,400 | — | — |
| 2023-03-01 | $27.21 | $27.21 | 104,000 | — | — |
| 2023-02-28 | $26.43 | $26.43 | 263,600 | — | — |
| 2023-02-27 | $24.50 | $24.50 | 62,100 | — | — |
| 2023-02-24 | $24.07 | $24.07 | 247,400 | — | — |
| 2023-02-23 | $26.45 | $26.45 | 348,400 | — | — |
| 2023-02-22 | $23.21 | $23.21 | 143,600 | — | — |
| 2023-02-21 | $24.81 | $24.81 | 96,400 | — | — |
| 2023-02-17 | $23.80 | $23.80 | 131,700 | — | — |
| 2023-02-16 | $24.88 | $24.88 | 110,500 | — | — |
| 2023-02-15 | $25.71 | $25.71 | 57,900 | — | — |
| 2023-02-14 | $26.64 | $26.64 | 89,400 | — | — |
| 2023-02-13 | $27.21 | $27.21 | 170,600 | — | — |
| 2023-02-10 | $25.28 | $25.28 | 68,300 | — | — |
| 2023-02-09 | $26.09 | $26.09 | 297,100 | — | — |
| 2023-02-08 | $26.08 | $26.08 | 150,300 | — | — |
| 2023-02-07 | $25.64 | $25.64 | 279,300 | — | — |
| 2023-02-06 | $23.14 | $23.14 | 324,700 | — | — |
| 2023-02-03 | $25.03 | $25.03 | 92,400 | — | — |
| 2023-02-02 | $26.63 | $26.63 | 250,000 | — | — |
| 2023-02-01 | $25.60 | $25.60 | 146,600 | — | — |
| 2023-01-31 | $26.90 | $26.90 | 206,300 | — | — |
| 2023-01-30 | $27.87 | $27.87 | 742,100 | — | — |
| 2023-01-27 | $25.00 | $25.00 | 326,500 | — | — |
| 2023-01-26 | $24.66 | $24.66 | 763,500 | — | — |
| 2023-01-25 | $27.13 | $27.13 | 276,200 | — | — |
| 2023-01-24 | $29.08 | $29.08 | 166,900 | — | — |
| 2023-01-23 | $26.55 | $26.55 | 134,000 | — | — |
| 2023-01-20 | $27.09 | $27.09 | 274,200 | — | — |
| 2023-01-19 | $25.28 | $25.28 | 298,500 | — | — |
| 2023-01-18 | $21.87 | $21.87 | 447,300 | — | — |
| 2023-01-17 | $22.21 | $22.21 | 436,100 | — | — |
| 2023-01-13 | $25.40 | $25.40 | 580,900 | — | — |
| 2023-01-12 | $20.35 | $20.35 | 173,800 | — | — |
| 2023-01-11 | $22.02 | $22.02 | 180,600 | — | — |
| 2023-01-10 | $21.11 | $21.11 | 240,700 | — | — |
| 2023-01-09 | $20.45 | $20.45 | 680,200 | — | — |
| 2023-01-06 | $18.36 | $18.36 | 204,800 | — | — |
| 2023-01-05 | $19.35 | $19.35 | 411,200 | — | — |
| 2023-01-04 | $19.34 | $19.34 | 449,300 | — | — |
| 2023-01-03 | $19.33 | $19.33 | 481,900 | — | — |