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
- 2019-05-23 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 | $18.08 | $18.08 | 143,600 | — | — |
| 2023-12-28 | $18.69 | $18.69 | 486,500 | — | — |
| 2023-12-27 | $18.50 | $18.50 | 147,100 | — | — |
| 2023-12-26 | $18.61 | $18.61 | 442,000 | — | — |
| 2023-12-22 | $18.67 | $18.67 | 601,800 | — | — |
| 2023-12-21 | $18.37 | $18.37 | 481,900 | — | — |
| 2023-12-20 | $18.08 | $18.08 | 856,700 | — | — |
| 2023-12-19 | $17.81 | $17.81 | 662,200 | — | — |
| 2023-12-18 | $17.70 | $17.70 | 711,200 | — | — |
| 2023-12-15 | $17.51 | $17.51 | 2,129,900 | — | — |
| 2023-12-14 | $15.00 | $15.00 | 1,631,100 | — | — |
| 2023-12-13 | $16.47 | $16.47 | 1,216,500 | — | — |
| 2023-12-12 | $16.38 | $16.38 | 636,500 | — | — |
| 2023-12-11 | $15.78 | $15.78 | 494,400 | — | — |
| 2023-12-08 | $15.79 | $15.79 | 599,200 | — | — |
| 2023-12-07 | $15.71 | $15.71 | 822,000 | — | — |
| 2023-12-06 | $14.53 | $14.53 | 527,000 | — | — |
| 2023-12-05 | $14.70 | $14.70 | 505,400 | — | — |
| 2023-12-04 | $14.95 | $14.95 | 681,500 | — | — |
| 2023-12-01 | $14.99 | $14.99 | 575,100 | — | — |
| 2023-11-30 | $14.40 | $14.40 | 694,000 | — | — |
| 2023-11-29 | $13.52 | $13.52 | 477,300 | — | — |
| 2023-11-28 | $13.87 | $13.87 | 124,700 | — | — |
| 2023-11-27 | $13.92 | $13.92 | 685,900 | — | — |
| 2023-11-24 | $13.84 | $13.84 | 73,800 | — | — |
| 2023-11-22 | $13.82 | $13.82 | 451,400 | — | — |
| 2023-11-21 | $13.46 | $13.46 | 696,700 | — | — |
| 2023-11-20 | $13.63 | $13.63 | 340,100 | — | — |
| 2023-11-17 | $13.85 | $13.85 | 317,100 | — | — |
| 2023-11-16 | $13.99 | $13.99 | 275,700 | — | — |
| 2023-11-15 | $15.39 | $15.39 | 1,088,200 | — | — |
| 2023-11-14 | $14.69 | $14.69 | 468,700 | — | — |
| 2023-11-13 | $13.71 | $13.71 | 278,000 | — | — |
| 2023-11-10 | $13.29 | $13.29 | 327,400 | — | — |
| 2023-11-09 | $14.05 | $14.05 | 482,700 | — | — |
| 2023-11-08 | $15.34 | $15.34 | 556,300 | — | — |
| 2023-11-07 | $15.25 | $15.25 | 693,400 | — | — |
| 2023-11-06 | $14.69 | $14.69 | 551,800 | — | — |
| 2023-11-03 | $15.53 | $15.53 | 1,455,200 | — | — |
| 2023-11-02 | $14.91 | $14.91 | 610,400 | — | — |
| 2023-11-01 | $15.35 | $15.35 | 957,200 | — | — |
| 2023-10-31 | $15.05 | $15.05 | 434,200 | — | — |
| 2023-10-30 | $14.84 | $14.84 | 662,800 | — | — |
| 2023-10-27 | $14.50 | $14.50 | 547,300 | — | — |
| 2023-10-26 | $15.25 | $15.25 | 406,400 | — | — |
| 2023-10-25 | $15.16 | $15.16 | 498,400 | — | — |
| 2023-10-24 | $15.90 | $15.90 | 336,000 | — | — |
| 2023-10-23 | $15.73 | $15.73 | 764,700 | — | — |
| 2023-10-20 | $17.12 | $17.12 | 472,200 | — | — |
| 2023-10-19 | $17.21 | $17.21 | 637,500 | — | — |
| 2023-10-18 | $17.40 | $17.40 | 549,400 | — | — |
| 2023-10-17 | $19.33 | $19.33 | 458,700 | — | — |
| 2023-10-16 | $19.84 | $19.84 | 281,000 | — | — |
| 2023-10-13 | $20.22 | $20.22 | 277,600 | — | — |
| 2023-10-12 | $20.34 | $20.34 | 364,900 | — | — |
| 2023-10-11 | $20.97 | $20.97 | 295,200 | — | — |
| 2023-10-10 | $21.53 | $21.53 | 232,800 | — | — |
| 2023-10-09 | $21.52 | $21.52 | 265,300 | — | — |
| 2023-10-06 | $22.20 | $22.20 | 333,900 | — | — |
| 2023-10-05 | $21.47 | $21.47 | 332,700 | — | — |
| 2023-10-04 | $20.17 | $20.17 | 333,300 | — | — |
| 2023-10-03 | $19.83 | $19.83 | 356,600 | — | — |
| 2023-10-02 | $19.93 | $19.93 | 444,700 | — | — |
| 2023-09-29 | $20.09 | $20.09 | 335,400 | — | — |
| 2023-09-28 | $20.23 | $20.23 | 324,200 | — | — |
| 2023-09-27 | $20.38 | $20.38 | 299,400 | — | — |
| 2023-09-26 | $19.90 | $19.90 | 326,200 | — | — |
| 2023-09-25 | $20.15 | $20.15 | 337,900 | — | — |
| 2023-09-22 | $20.09 | $20.09 | 313,700 | — | — |
| 2023-09-21 | $21.55 | $21.55 | 310,800 | — | — |
| 2023-09-20 | $21.59 | $21.59 | 202,500 | — | — |
| 2023-09-19 | $21.53 | $21.53 | 107,800 | — | — |
| 2023-09-18 | $20.75 | $20.75 | 115,800 | — | — |
| 2023-09-15 | $20.84 | $20.84 | 231,500 | — | — |
| 2023-09-14 | $20.91 | $20.91 | 192,800 | — | — |
| 2023-09-13 | $20.40 | $20.40 | 2,522,600 | — | — |
| 2023-09-12 | $21.17 | $21.17 | 458,800 | — | — |
| 2023-09-11 | $22.83 | $22.83 | 992,800 | — | — |
| 2023-09-08 | $20.95 | $20.95 | 236,600 | — | — |
| 2023-09-07 | $20.88 | $20.88 | 85,600 | — | — |
| 2023-09-06 | $21.38 | $21.38 | 100,700 | — | — |
| 2023-09-05 | $22.00 | $22.00 | 153,700 | — | — |
| 2023-09-01 | $22.22 | $22.22 | 261,300 | — | — |
| 2023-08-31 | $21.74 | $21.74 | 316,400 | — | — |
| 2023-08-30 | $22.63 | $22.63 | 323,800 | — | — |
| 2023-08-29 | $23.85 | $23.85 | 191,200 | — | — |
| 2023-08-28 | $23.82 | $23.82 | 102,800 | — | — |
| 2023-08-25 | $23.47 | $23.47 | 106,000 | — | — |
| 2023-08-24 | $23.09 | $23.09 | 405,800 | — | — |
| 2023-08-23 | $22.84 | $22.84 | 382,900 | — | — |
| 2023-08-22 | $22.50 | $22.50 | 559,400 | — | — |
| 2023-08-21 | $22.48 | $22.48 | 182,100 | — | — |
| 2023-08-18 | $22.10 | $22.10 | 255,400 | — | — |
| 2023-08-17 | $21.42 | $21.42 | 120,800 | — | — |
| 2023-08-16 | $22.07 | $22.07 | 250,800 | — | — |
| 2023-08-15 | $21.76 | $21.76 | 224,200 | — | — |
| 2023-08-14 | $21.96 | $21.96 | 186,500 | — | — |
| 2023-08-11 | $22.50 | $22.50 | 169,700 | — | — |
| 2023-08-10 | $22.45 | $22.45 | 204,100 | — | — |
| 2023-08-09 | $22.49 | $22.49 | 269,500 | — | — |
| 2023-08-08 | $22.50 | $22.50 | 1,290,300 | — | — |
| 2023-08-07 | $23.37 | $23.37 | 199,400 | — | — |
| 2023-08-04 | $23.47 | $23.47 | 414,000 | — | — |
| 2023-08-03 | $23.14 | $23.14 | 367,300 | — | — |
| 2023-08-02 | $23.16 | $23.16 | 318,700 | — | — |
| 2023-08-01 | $24.47 | $24.47 | 107,200 | — | — |
| 2023-07-31 | $24.60 | $24.60 | 88,400 | — | — |
| 2023-07-28 | $24.66 | $24.66 | 289,600 | — | — |
| 2023-07-27 | $23.91 | $23.91 | 165,000 | — | — |
| 2023-07-26 | $24.06 | $24.06 | 328,300 | — | — |
| 2023-07-25 | $24.75 | $24.75 | 217,500 | — | — |
| 2023-07-24 | $25.82 | $25.82 | 161,300 | — | — |
| 2023-07-21 | $25.40 | $25.40 | 126,500 | — | — |
| 2023-07-20 | $25.27 | $25.27 | 316,200 | — | — |
| 2023-07-19 | $24.80 | $24.80 | 176,100 | — | — |
| 2023-07-18 | $25.24 | $25.24 | 180,600 | — | — |
| 2023-07-17 | $25.76 | $25.76 | 181,300 | — | — |
| 2023-07-14 | $26.21 | $26.21 | 276,800 | — | — |
| 2023-07-13 | $26.25 | $26.25 | 2,265,400 | — | — |
| 2023-07-12 | $22.00 | $22.00 | 184,400 | — | — |
| 2023-07-11 | $23.58 | $23.58 | 114,800 | — | — |
| 2023-07-10 | $25.44 | $25.44 | 88,900 | — | — |
| 2023-07-07 | $25.30 | $25.30 | 137,200 | — | — |
| 2023-07-06 | $24.89 | $24.89 | 164,600 | — | — |
| 2023-07-05 | $24.73 | $24.73 | 166,900 | — | — |
| 2023-07-03 | $24.85 | $24.85 | 119,500 | — | — |
| 2023-06-30 | $25.52 | $25.52 | 171,600 | — | — |
| 2023-06-29 | $24.91 | $24.91 | 146,000 | — | — |
| 2023-06-28 | $24.80 | $24.80 | 152,100 | — | — |
| 2023-06-27 | $24.38 | $24.38 | 342,300 | — | — |
| 2023-06-26 | $24.41 | $24.41 | 123,500 | — | — |
| 2023-06-23 | $25.30 | $25.30 | 161,000 | — | — |
| 2023-06-22 | $26.93 | $26.93 | 135,200 | — | — |
| 2023-06-21 | $27.57 | $27.57 | 108,000 | — | — |
| 2023-06-20 | $28.67 | $28.67 | 86,300 | — | — |
| 2023-06-16 | $27.24 | $27.24 | 142,800 | — | — |
| 2023-06-15 | $26.61 | $26.61 | 71,300 | — | — |
| 2023-06-14 | $26.69 | $26.69 | 110,900 | — | — |
| 2023-06-13 | $26.94 | $26.94 | 100,900 | — | — |
| 2023-06-12 | $25.75 | $25.75 | 94,200 | — | — |
| 2023-06-09 | $25.95 | $25.95 | 75,300 | — | — |
| 2023-06-08 | $25.09 | $25.09 | 138,500 | — | — |
| 2023-06-07 | $25.49 | $25.49 | 107,900 | — | — |
| 2023-06-06 | $25.53 | $25.53 | 92,300 | — | — |
| 2023-06-05 | $25.98 | $25.98 | 52,700 | — | — |
| 2023-06-02 | $25.26 | $25.26 | 181,300 | — | — |
| 2023-06-01 | $24.30 | $24.30 | 689,800 | — | — |
| 2023-05-31 | $23.98 | $23.98 | 154,300 | — | — |
| 2023-05-30 | $24.05 | $24.05 | 61,000 | — | — |
| 2023-05-26 | $24.22 | $24.22 | 126,700 | — | — |
| 2023-05-25 | $23.79 | $23.79 | 122,200 | — | — |
| 2023-05-24 | $24.37 | $24.37 | 68,200 | — | — |
| 2023-05-23 | $24.54 | $24.54 | 87,000 | — | — |
| 2023-05-22 | $25.32 | $25.32 | 76,700 | — | — |
| 2023-05-19 | $24.46 | $24.46 | 218,900 | — | — |
| 2023-05-18 | $23.27 | $23.27 | 49,300 | — | — |
| 2023-05-17 | $24.13 | $24.13 | 90,000 | — | — |
| 2023-05-16 | $23.90 | $23.90 | 101,000 | — | — |
| 2023-05-15 | $23.87 | $23.87 | 225,600 | — | — |
| 2023-05-12 | $24.16 | $24.16 | 176,500 | — | — |
| 2023-05-11 | $23.01 | $23.01 | 94,600 | — | — |
| 2023-05-10 | $23.37 | $23.37 | 675,800 | — | — |
| 2023-05-09 | $22.37 | $22.37 | 156,400 | — | — |
| 2023-05-08 | $21.60 | $21.60 | 62,100 | — | — |
| 2023-05-05 | $21.74 | $21.74 | 283,700 | — | — |
| 2023-05-04 | $20.90 | $20.90 | 264,500 | — | — |
| 2023-05-03 | $21.83 | $21.83 | 199,300 | — | — |
| 2023-05-02 | $20.49 | $20.49 | 92,900 | — | — |
| 2023-05-01 | $20.67 | $20.67 | 125,400 | — | — |
| 2023-04-28 | $19.76 | $19.76 | 66,800 | — | — |
| 2023-04-27 | $19.66 | $19.66 | 243,300 | — | — |
| 2023-04-26 | $19.99 | $19.99 | 189,000 | — | — |
| 2023-04-25 | $19.95 | $19.95 | 270,200 | — | — |
| 2023-04-24 | $20.19 | $20.19 | 374,900 | — | — |
| 2023-04-21 | $20.00 | $20.00 | 68,700 | — | — |
| 2023-04-20 | $19.63 | $19.63 | 204,800 | — | — |
| 2023-04-19 | $19.59 | $19.59 | 112,600 | — | — |
| 2023-04-18 | $19.56 | $19.56 | 115,300 | — | — |
| 2023-04-17 | $20.30 | $20.30 | 274,200 | — | — |
| 2023-04-14 | $18.95 | $18.95 | 170,100 | — | — |
| 2023-04-13 | $20.40 | $20.40 | 812,900 | — | — |
| 2023-04-12 | $20.04 | $20.04 | 629,700 | — | — |
| 2023-04-11 | $21.43 | $21.43 | 81,100 | — | — |
| 2023-04-10 | $21.21 | $21.21 | 210,600 | — | — |
| 2023-04-06 | $22.22 | $22.22 | 199,800 | — | — |
| 2023-04-05 | $21.23 | $21.23 | 276,300 | — | — |
| 2023-04-04 | $21.03 | $21.03 | 529,800 | — | — |
| 2023-04-03 | $21.57 | $21.57 | 284,600 | — | — |
| 2023-03-31 | $21.27 | $21.27 | 135,400 | — | — |
| 2023-03-30 | $21.77 | $21.77 | 331,000 | — | — |
| 2023-03-29 | $23.20 | $23.20 | 2,158,400 | — | — |
| 2023-03-28 | $22.40 | $22.40 | 520,000 | — | — |
| 2023-03-27 | $20.17 | $20.17 | 141,800 | — | — |
| 2023-03-24 | $20.55 | $20.55 | 401,900 | — | — |
| 2023-03-23 | $20.35 | $20.35 | 130,200 | — | — |
| 2023-03-22 | $20.72 | $20.72 | 331,000 | — | — |
| 2023-03-21 | $21.03 | $21.03 | 117,500 | — | — |
| 2023-03-20 | $21.30 | $21.30 | 198,600 | — | — |
| 2023-03-17 | $21.72 | $21.72 | 801,000 | — | — |
| 2023-03-16 | $21.28 | $21.28 | 321,100 | — | — |
| 2023-03-15 | $21.49 | $21.49 | 99,200 | — | — |
| 2023-03-14 | $21.66 | $21.66 | 299,400 | — | — |
| 2023-03-13 | $21.18 | $21.18 | 897,000 | — | — |
| 2023-03-10 | $20.02 | $20.02 | 649,400 | — | — |
| 2023-03-09 | $20.57 | $20.57 | 145,800 | — | — |
| 2023-03-08 | $21.10 | $21.10 | 170,500 | — | — |
| 2023-03-07 | $21.58 | $21.58 | 187,100 | — | — |
| 2023-03-06 | $21.62 | $21.62 | 235,700 | — | — |
| 2023-03-03 | $21.93 | $21.93 | 242,100 | — | — |
| 2023-03-02 | $22.85 | $22.85 | 193,700 | — | — |
| 2023-03-01 | $22.76 | $22.76 | 265,400 | — | — |
| 2023-02-28 | $22.73 | $22.73 | 391,500 | — | — |
| 2023-02-27 | $23.20 | $23.20 | 321,700 | — | — |
| 2023-02-24 | $22.44 | $22.44 | 212,900 | — | — |
| 2023-02-23 | $23.40 | $23.40 | 256,700 | — | — |
| 2023-02-22 | $23.95 | $23.95 | 392,000 | — | — |
| 2023-02-21 | $24.14 | $24.14 | 293,100 | — | — |
| 2023-02-17 | $24.86 | $24.86 | 259,900 | — | — |
| 2023-02-16 | $24.42 | $24.42 | 613,600 | — | — |
| 2023-02-15 | $24.65 | $24.65 | 1,038,100 | — | — |
| 2023-02-14 | $24.91 | $24.91 | 1,558,000 | — | — |
| 2023-02-13 | $26.04 | $26.04 | 651,500 | — | — |
| 2023-02-10 | $27.63 | $27.63 | 163,900 | — | — |
| 2023-02-09 | $28.50 | $28.50 | 151,000 | — | — |
| 2023-02-08 | $28.50 | $28.50 | 142,900 | — | — |
| 2023-02-07 | $28.87 | $28.87 | 178,700 | — | — |
| 2023-02-06 | $28.30 | $28.30 | 273,100 | — | — |
| 2023-02-03 | $27.44 | $27.44 | 365,200 | — | — |
| 2023-02-02 | $28.45 | $28.45 | 235,100 | — | — |
| 2023-02-01 | $28.94 | $28.94 | 267,500 | — | — |
| 2023-01-31 | $27.62 | $27.62 | 459,800 | — | — |
| 2023-01-30 | $28.08 | $28.08 | 145,500 | — | — |
| 2023-01-27 | $28.00 | $28.00 | 316,500 | — | — |
| 2023-01-26 | $27.93 | $27.93 | 146,900 | — | — |
| 2023-01-25 | $27.96 | $27.96 | 323,600 | — | — |
| 2023-01-24 | $27.51 | $27.51 | 233,800 | — | — |
| 2023-01-23 | $27.44 | $27.44 | 74,600 | — | — |
| 2023-01-20 | $27.46 | $27.46 | 72,600 | — | — |
| 2023-01-19 | $27.92 | $27.92 | 428,000 | — | — |
| 2023-01-18 | $27.50 | $27.50 | 233,000 | — | — |
| 2023-01-17 | $26.93 | $26.93 | 165,200 | — | — |
| 2023-01-13 | $27.83 | $27.83 | 259,500 | — | — |
| 2023-01-12 | $28.40 | $28.40 | 258,800 | — | — |
| 2023-01-11 | $27.96 | $27.96 | 135,600 | — | — |
| 2023-01-10 | $28.88 | $28.88 | 211,700 | — | — |
| 2023-01-09 | $30.23 | $30.23 | 200,300 | — | — |
| 2023-01-06 | $31.37 | $31.37 | 133,600 | — | — |
| 2023-01-05 | $31.19 | $31.19 | 412,400 | — | — |
| 2023-01-04 | $30.80 | $30.80 | 175,100 | — | — |
| 2023-01-03 | $30.00 | $30.00 | 112,700 | — | — |