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
- 2020-08-13 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 | $16.21 | $16.38 | 5,187,500 | — | — |
| 2023-12-28 | $16.23 | $16.40 | 6,521,000 | — | — |
| 2023-12-27 | $15.75 | $15.92 | 3,466,000 | — | — |
| 2023-12-26 | $15.53 | $15.70 | 2,784,700 | — | — |
| 2023-12-22 | $15.59 | $15.76 | 5,428,400 | — | — |
| 2023-12-21 | $15.59 | $15.76 | 5,117,800 | — | — |
| 2023-12-20 | $15.06 | $15.22 | 4,244,900 | — | — |
| 2023-12-19 | $15.67 | $15.84 | 4,957,000 | — | — |
| 2023-12-18 | $15.27 | $15.43 | 4,792,900 | — | — |
| 2023-12-15 | $15.69 | $15.86 | 5,392,300 | — | — |
| 2023-12-14 | $15.60 | $15.77 | 11,272,000 | — | — |
| 2023-12-13 | $15.27 | $15.43 | 5,491,800 | — | — |
| 2023-12-12 | $15.43 | $15.60 | 7,283,800 | — | — |
| 2023-12-11 | $15.18 | $15.34 | 8,862,800 | — | — |
| 2023-12-08 | $15.10 | $15.26 | 4,385,400 | — | — |
| 2023-12-07 | $15.06 | $15.22 | 8,610,600 | — | — |
| 2023-12-06 | $15.40 | $15.57 | 10,913,200 | — | — |
| 2023-12-05 | $15.31 | $15.47 | 8,212,300 | — | — |
| 2023-12-04 | $15.64 | $15.81 | 5,485,000 | — | — |
| 2023-12-01 | $15.76 | $15.93 | 4,700,100 | — | — |
| 2023-11-30 | $15.93 | $16.10 | 7,212,800 | — | — |
| 2023-11-29 | $15.95 | $16.12 | 5,457,700 | — | — |
| 2023-11-28 | $15.96 | $16.13 | 4,427,100 | — | — |
| 2023-11-27 | $15.79 | $15.96 | 5,880,100 | — | — |
| 2023-11-24 | $16.09 | $16.26 | 8,528,400 | — | — |
| 2023-11-22 | $15.70 | $15.87 | 5,072,200 | — | — |
| 2023-11-21 | $15.50 | $15.67 | 5,530,900 | — | — |
| 2023-11-20 | $15.88 | $16.05 | 9,686,000 | — | — |
| 2023-11-17 | $15.29 | $15.45 | 6,556,400 | — | — |
| 2023-11-16 | $15.48 | $15.65 | 7,917,200 | — | — |
| 2023-11-15 | $15.86 | $16.03 | 17,688,600 | — | — |
| 2023-11-14 | $14.97 | $15.13 | 8,866,900 | — | — |
| 2023-11-13 | $14.78 | $14.94 | 6,317,800 | — | — |
| 2023-11-10 | $14.84 | $15.00 | 7,083,500 | — | — |
| 2023-11-09 | $14.57 | $14.73 | 6,244,700 | — | — |
| 2023-11-08 | $14.89 | $15.05 | 10,145,800 | — | — |
| 2023-11-07 | $14.74 | $14.90 | 10,521,300 | — | — |
| 2023-11-06 | $15.17 | $15.33 | 6,238,100 | — | — |
| 2023-11-03 | $15.26 | $15.42 | 4,457,300 | — | — |
| 2023-11-02 | $14.86 | $15.02 | 5,417,300 | — | — |
| 2023-11-01 | $14.81 | $14.97 | 7,295,000 | — | — |
| 2023-10-31 | $14.71 | $14.87 | 9,673,200 | — | — |
| 2023-10-30 | $15.40 | $15.57 | 5,199,900 | — | — |
| 2023-10-27 | $15.51 | $15.68 | 3,974,700 | — | — |
| 2023-10-26 | $15.30 | $15.46 | 4,874,800 | — | — |
| 2023-10-25 | $15.30 | $15.46 | 3,558,100 | — | — |
| 2023-10-24 | $15.72 | $15.89 | 7,498,000 | — | — |
| 2023-10-23 | $15.12 | $15.28 | 4,663,100 | — | — |
| 2023-10-20 | $14.89 | $15.05 | 4,525,500 | — | — |
| 2023-10-19 | $14.85 | $15.01 | 4,228,200 | — | — |
| 2023-10-18 | $15.17 | $15.33 | 6,061,600 | — | — |
| 2023-10-17 | $15.56 | $15.73 | 3,263,100 | — | — |
| 2023-10-16 | $15.89 | $16.06 | 4,047,800 | — | — |
| 2023-10-13 | $15.87 | $16.04 | 4,366,900 | — | — |
| 2023-10-12 | $16.48 | $16.66 | 5,355,100 | — | — |
| 2023-10-11 | $16.90 | $17.08 | 8,214,000 | — | — |
| 2023-10-10 | $16.38 | $16.56 | 7,391,800 | — | — |
| 2023-10-09 | $15.43 | $15.60 | 3,972,500 | — | — |
| 2023-10-06 | $15.83 | $16.00 | 7,042,000 | — | — |
| 2023-10-05 | $15.25 | $15.41 | 4,994,500 | — | — |
| 2023-10-04 | $15.33 | $15.50 | 4,762,900 | — | — |
| 2023-10-03 | $15.44 | $15.61 | 6,671,900 | — | — |
| 2023-10-02 | $15.50 | $15.67 | 2,912,200 | — | — |
| 2023-09-29 | $15.52 | $15.69 | 7,697,500 | — | — |
| 2023-09-28 | $15.50 | $15.67 | 6,036,000 | — | — |
| 2023-09-27 | $15.54 | $15.71 | 9,266,900 | — | — |
| 2023-09-26 | $15.00 | $15.16 | 17,329,500 | — | — |
| 2023-09-25 | $15.53 | $15.70 | 15,083,800 | — | — |
| 2023-09-22 | $16.35 | $16.53 | 9,449,500 | — | — |
| 2023-09-21 | $15.80 | $15.97 | 6,923,800 | — | — |
| 2023-09-20 | $16.16 | $16.33 | 9,183,600 | — | — |
| 2023-09-19 | $15.80 | $15.97 | 5,628,700 | — | — |
| 2023-09-18 | $15.72 | $15.89 | 6,511,600 | — | — |
| 2023-09-15 | $15.55 | $15.72 | 5,480,600 | — | — |
| 2023-09-14 | $16.20 | $16.37 | 4,703,400 | — | — |
| 2023-09-13 | $16.05 | $16.05 | 7,495,000 | — | — |
| 2023-09-12 | $16.13 | $16.13 | 11,032,000 | — | — |
| 2023-09-11 | $16.92 | $16.92 | 4,350,400 | — | — |
| 2023-09-08 | $16.66 | $16.66 | 5,280,100 | — | — |
| 2023-09-07 | $16.96 | $16.96 | 12,456,600 | — | — |
| 2023-09-06 | $17.91 | $17.91 | 16,106,200 | — | — |
| 2023-09-05 | $17.90 | $17.90 | 12,730,700 | — | — |
| 2023-09-01 | $18.50 | $18.50 | 25,430,800 | — | — |
| 2023-08-31 | $17.20 | $17.20 | 40,318,600 | — | — |
| 2023-08-30 | $15.66 | $15.66 | 14,712,500 | — | — |
| 2023-08-29 | $15.83 | $15.83 | 13,841,900 | — | — |
| 2023-08-28 | $14.75 | $14.75 | 7,460,600 | — | — |
| 2023-08-25 | $14.32 | $14.32 | 6,640,800 | — | — |
| 2023-08-24 | $14.36 | $14.36 | 5,604,400 | — | — |
| 2023-08-23 | $14.03 | $14.03 | 5,908,300 | — | — |
| 2023-08-22 | $14.12 | $14.12 | 5,807,600 | — | — |
| 2023-08-21 | $14.38 | $14.38 | 7,190,200 | — | — |
| 2023-08-18 | $14.76 | $14.76 | 9,522,500 | — | — |
| 2023-08-17 | $15.13 | $15.13 | 7,853,800 | — | — |
| 2023-08-16 | $15.53 | $15.53 | 5,393,800 | — | — |
| 2023-08-15 | $15.63 | $15.63 | 5,149,400 | — | — |
| 2023-08-14 | $16.30 | $16.30 | 5,957,100 | — | — |
| 2023-08-11 | $16.26 | $16.26 | 6,483,800 | — | — |
| 2023-08-10 | $16.70 | $16.70 | 6,667,600 | — | — |
| 2023-08-09 | $16.61 | $16.61 | 5,159,700 | — | — |
| 2023-08-08 | $16.75 | $16.75 | 9,587,500 | — | — |
| 2023-08-07 | $17.29 | $17.29 | 5,321,000 | — | — |
| 2023-08-04 | $17.72 | $17.72 | 6,688,000 | — | — |
| 2023-08-03 | $17.79 | $17.79 | 14,148,400 | — | — |
| 2023-08-02 | $16.68 | $16.68 | 5,486,200 | — | — |
| 2023-08-01 | $17.59 | $17.59 | 6,675,200 | — | — |
| 2023-07-31 | $17.42 | $17.42 | 8,452,300 | — | — |
| 2023-07-28 | $17.99 | $17.99 | 13,367,000 | — | — |
| 2023-07-27 | $17.38 | $17.38 | 12,607,700 | — | — |
| 2023-07-26 | $17.49 | $17.49 | 13,520,800 | — | — |
| 2023-07-25 | $16.15 | $16.15 | 13,069,400 | — | — |
| 2023-07-24 | $15.84 | $15.84 | 13,899,100 | — | — |
| 2023-07-21 | $14.82 | $14.82 | 2,607,000 | — | — |
| 2023-07-20 | $15.01 | $15.01 | 3,103,400 | — | — |
| 2023-07-19 | $14.89 | $14.89 | 5,462,200 | — | — |
| 2023-07-18 | $14.36 | $14.36 | 7,704,700 | — | — |
| 2023-07-17 | $14.99 | $14.99 | 9,782,200 | — | — |
| 2023-07-14 | $15.11 | $15.11 | 5,591,900 | — | — |
| 2023-07-13 | $15.96 | $15.96 | 9,723,700 | — | — |
| 2023-07-12 | $15.22 | $15.22 | 6,329,200 | — | — |
| 2023-07-11 | $14.88 | $14.88 | 5,822,800 | — | — |
| 2023-07-10 | $14.25 | $14.25 | 6,221,500 | — | — |
| 2023-07-07 | $14.31 | $14.31 | 5,852,100 | — | — |
| 2023-07-06 | $14.19 | $14.19 | 7,766,300 | — | — |
| 2023-07-05 | $14.68 | $14.68 | 5,707,800 | — | — |
| 2023-07-03 | $15.00 | $15.00 | 3,546,900 | — | — |
| 2023-06-30 | $14.85 | $14.85 | 6,179,600 | — | — |
| 2023-06-29 | $14.96 | $14.96 | 4,108,400 | — | — |
| 2023-06-28 | $14.99 | $14.99 | 6,142,700 | — | — |
| 2023-06-27 | $15.30 | $15.30 | 13,480,900 | — | — |
| 2023-06-26 | $15.05 | $15.05 | 5,029,900 | — | — |
| 2023-06-23 | $14.94 | $14.94 | 6,822,500 | — | — |
| 2023-06-22 | $15.08 | $15.08 | 3,378,500 | — | — |
| 2023-06-21 | $15.02 | $15.02 | 11,667,000 | — | — |
| 2023-06-20 | $15.45 | $15.45 | 8,895,600 | — | — |
| 2023-06-16 | $16.98 | $16.98 | 7,940,500 | — | — |
| 2023-06-15 | $17.08 | $17.08 | 8,103,700 | — | — |
| 2023-06-14 | $16.76 | $16.76 | 8,792,600 | — | — |
| 2023-06-13 | $16.35 | $16.35 | 4,730,500 | — | — |
| 2023-06-12 | $16.08 | $16.08 | 7,090,000 | — | — |
| 2023-06-09 | $16.70 | $16.70 | 11,851,600 | — | — |
| 2023-06-08 | $17.12 | $17.12 | 10,494,600 | — | — |
| 2023-06-07 | $17.01 | $17.01 | 7,274,100 | — | — |
| 2023-06-06 | $16.69 | $16.69 | 11,409,800 | — | — |
| 2023-06-05 | $15.94 | $15.94 | 4,582,900 | — | — |
| 2023-06-02 | $16.11 | $16.11 | 11,933,000 | — | — |
| 2023-06-01 | $15.11 | $15.11 | 10,681,000 | — | — |
| 2023-05-31 | $14.24 | $14.24 | 15,706,600 | — | — |
| 2023-05-30 | $14.40 | $14.40 | 11,225,600 | — | — |
| 2023-05-26 | $15.40 | $15.40 | 5,914,600 | — | — |
| 2023-05-25 | $15.18 | $15.18 | 8,169,300 | — | — |
| 2023-05-24 | $15.23 | $15.23 | 8,313,000 | — | — |
| 2023-05-23 | $15.51 | $15.51 | 6,992,700 | — | — |
| 2023-05-22 | $15.25 | $15.25 | 8,518,000 | — | — |
| 2023-05-19 | $14.82 | $14.82 | 7,873,200 | — | — |
| 2023-05-18 | $14.97 | $14.97 | 19,043,000 | — | — |
| 2023-05-17 | $16.30 | $16.30 | 13,327,700 | — | — |
| 2023-05-16 | $16.85 | $16.85 | 13,920,100 | — | — |
| 2023-05-15 | $17.10 | $17.10 | 8,246,800 | — | — |
| 2023-05-12 | $16.45 | $16.45 | 4,279,700 | — | — |
| 2023-05-11 | $16.66 | $16.66 | 3,742,100 | — | — |
| 2023-05-10 | $16.08 | $16.08 | 11,026,200 | — | — |
| 2023-05-09 | $15.85 | $15.85 | 8,590,800 | — | — |
| 2023-05-08 | $15.95 | $15.95 | 12,006,100 | — | — |
| 2023-05-05 | $16.03 | $16.03 | 2,804,800 | — | — |
| 2023-05-04 | $15.81 | $15.81 | 3,748,600 | — | — |
| 2023-05-03 | $15.40 | $15.40 | 3,673,500 | — | — |
| 2023-05-02 | $15.16 | $15.16 | 6,495,900 | — | — |
| 2023-05-01 | $15.88 | $15.88 | 2,291,800 | — | — |
| 2023-04-28 | $15.69 | $15.69 | 4,734,600 | — | — |
| 2023-04-27 | $15.70 | $15.70 | 4,892,200 | — | — |
| 2023-04-26 | $15.56 | $15.56 | 3,619,200 | — | — |
| 2023-04-25 | $15.81 | $15.81 | 10,503,200 | — | — |
| 2023-04-24 | $16.46 | $16.46 | 6,425,200 | — | — |
| 2023-04-21 | $17.49 | $17.49 | 5,829,900 | — | — |
| 2023-04-20 | $17.83 | $17.83 | 5,051,000 | — | — |
| 2023-04-19 | $18.15 | $18.15 | 3,526,000 | — | — |
| 2023-04-18 | $18.40 | $18.40 | 5,184,300 | — | — |
| 2023-04-17 | $18.15 | $18.15 | 5,115,200 | — | — |
| 2023-04-14 | $17.06 | $17.06 | 4,116,300 | — | — |
| 2023-04-13 | $17.57 | $17.57 | 4,047,500 | — | — |
| 2023-04-12 | $17.15 | $17.15 | 5,699,900 | — | — |
| 2023-04-11 | $18.05 | $18.05 | 8,587,500 | — | — |
| 2023-04-10 | $18.87 | $18.87 | 6,065,300 | — | — |
| 2023-04-06 | $18.88 | $18.88 | 3,269,000 | — | — |
| 2023-04-05 | $18.65 | $18.65 | 3,213,700 | — | — |
| 2023-04-04 | $19.25 | $19.25 | 5,099,700 | — | — |
| 2023-04-03 | $19.47 | $19.47 | 4,892,700 | — | — |
| 2023-03-31 | $18.84 | $18.84 | 4,461,700 | — | — |
| 2023-03-30 | $18.82 | $18.82 | 6,839,400 | — | — |
| 2023-03-29 | $17.93 | $17.93 | 5,559,100 | — | — |
| 2023-03-28 | $17.97 | $17.97 | 9,599,900 | — | — |
| 2023-03-27 | $17.65 | $17.65 | 7,717,400 | — | — |
| 2023-03-24 | $18.36 | $18.36 | 6,244,200 | — | — |
| 2023-03-23 | $18.80 | $18.80 | 9,780,000 | — | — |
| 2023-03-22 | $18.00 | $18.00 | 8,892,600 | — | — |
| 2023-03-21 | $18.82 | $18.82 | 6,814,200 | — | — |
| 2023-03-20 | $18.39 | $18.39 | 16,770,200 | — | — |
| 2023-03-17 | $18.98 | $18.98 | 16,011,200 | — | — |
| 2023-03-16 | $18.11 | $18.11 | 11,558,400 | — | — |
| 2023-03-15 | $17.21 | $17.21 | 9,860,100 | — | — |
| 2023-03-14 | $17.60 | $17.60 | 4,839,500 | — | — |
| 2023-03-13 | $17.45 | $17.45 | 6,747,300 | — | — |
| 2023-03-10 | $17.05 | $17.05 | 5,525,600 | — | — |
| 2023-03-09 | $16.84 | $16.84 | 13,130,600 | — | — |
| 2023-03-08 | $18.21 | $18.21 | 4,965,300 | — | — |
| 2023-03-07 | $18.45 | $18.45 | 6,834,800 | — | — |
| 2023-03-06 | $19.04 | $19.04 | 9,588,800 | — | — |
| 2023-03-03 | $19.77 | $19.77 | 8,616,400 | — | — |
| 2023-03-02 | $19.60 | $19.60 | 5,869,900 | — | — |
| 2023-03-01 | $19.20 | $19.20 | 6,971,400 | — | — |
| 2023-02-28 | $18.25 | $18.25 | 7,259,500 | — | — |
| 2023-02-27 | $18.12 | $18.12 | 7,136,500 | — | — |
| 2023-02-24 | $17.60 | $17.60 | 6,482,400 | — | — |
| 2023-02-23 | $18.85 | $18.85 | 4,466,400 | — | — |
| 2023-02-22 | $19.19 | $19.19 | 7,731,600 | — | — |
| 2023-02-21 | $18.96 | $18.96 | 7,626,600 | — | — |
| 2023-02-17 | $18.60 | $18.60 | 5,150,300 | — | — |
| 2023-02-16 | $19.49 | $19.49 | 4,227,900 | — | — |
| 2023-02-15 | $19.40 | $19.40 | 8,667,800 | — | — |
| 2023-02-14 | $19.91 | $19.91 | 10,324,600 | — | — |
| 2023-02-13 | $20.30 | $20.30 | 16,746,900 | — | — |
| 2023-02-10 | $19.21 | $19.21 | 9,014,700 | — | — |
| 2023-02-09 | $19.53 | $19.53 | 5,860,800 | — | — |
| 2023-02-08 | $18.89 | $18.89 | 4,684,700 | — | — |
| 2023-02-07 | $19.14 | $19.14 | 11,257,800 | — | — |
| 2023-02-06 | $18.24 | $18.24 | 12,793,900 | — | — |
| 2023-02-03 | $18.93 | $18.93 | 7,268,900 | — | — |
| 2023-02-02 | $19.12 | $19.12 | 5,783,600 | — | — |
| 2023-02-01 | $19.28 | $19.28 | 8,731,600 | — | — |
| 2023-01-31 | $18.34 | $18.34 | 6,389,200 | — | — |
| 2023-01-30 | $18.44 | $18.44 | 7,085,600 | — | — |
| 2023-01-27 | $18.79 | $18.79 | 3,797,600 | — | — |
| 2023-01-26 | $18.91 | $18.91 | 5,048,500 | — | — |
| 2023-01-25 | $18.36 | $18.36 | 7,151,100 | — | — |
| 2023-01-24 | $18.44 | $18.44 | 8,246,600 | — | — |
| 2023-01-23 | $18.83 | $18.83 | 4,613,600 | — | — |
| 2023-01-20 | $19.13 | $19.13 | 14,246,600 | — | — |
| 2023-01-19 | $19.15 | $19.15 | 8,035,500 | — | — |
| 2023-01-18 | $18.94 | $18.94 | 7,347,700 | — | — |
| 2023-01-17 | $19.35 | $19.35 | 11,700,000 | — | — |
| 2023-01-13 | $19.66 | $19.66 | 13,246,000 | — | — |
| 2023-01-12 | $18.83 | $18.83 | 12,938,300 | — | — |
| 2023-01-11 | $18.17 | $18.17 | 13,224,900 | — | — |
| 2023-01-10 | $18.17 | $18.17 | 9,544,400 | — | — |
| 2023-01-09 | $17.91 | $17.91 | 17,810,300 | — | — |
| 2023-01-06 | $17.80 | $17.80 | 12,535,600 | — | — |
| 2023-01-05 | $17.52 | $17.52 | 35,108,000 | — | — |
| 2023-01-04 | $16.26 | $16.26 | 31,392,000 | — | — |
| 2023-01-03 | $14.81 | $14.81 | 12,705,700 | — | — |