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
- 2021-02-11 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 | $14.74 | $14.74 | 1,774,600 | — | — |
| 2023-12-28 | $15.28 | $15.28 | 1,683,900 | — | — |
| 2023-12-27 | $14.88 | $14.88 | 1,626,500 | — | — |
| 2023-12-26 | $14.74 | $14.74 | 1,820,500 | — | — |
| 2023-12-22 | $15.00 | $15.00 | 1,904,400 | — | — |
| 2023-12-21 | $14.92 | $14.92 | 2,644,100 | — | — |
| 2023-12-20 | $14.95 | $14.95 | 1,651,200 | — | — |
| 2023-12-19 | $15.25 | $15.25 | 2,011,000 | — | — |
| 2023-12-18 | $15.14 | $15.14 | 2,008,300 | — | — |
| 2023-12-15 | $15.16 | $15.16 | 3,392,100 | — | — |
| 2023-12-14 | $15.15 | $15.15 | 2,987,500 | — | — |
| 2023-12-13 | $15.11 | $15.11 | 2,839,300 | — | — |
| 2023-12-12 | $14.36 | $14.36 | 2,725,800 | — | — |
| 2023-12-11 | $14.59 | $14.59 | 3,406,800 | — | — |
| 2023-12-08 | $14.04 | $14.04 | 2,374,800 | — | — |
| 2023-12-07 | $14.14 | $14.14 | 1,979,100 | — | — |
| 2023-12-06 | $13.92 | $13.92 | 2,326,000 | — | — |
| 2023-12-05 | $13.93 | $13.93 | 1,795,100 | — | — |
| 2023-12-04 | $14.37 | $14.37 | 1,838,200 | — | — |
| 2023-12-01 | $14.31 | $14.31 | 2,000,800 | — | — |
| 2023-11-30 | $13.86 | $13.86 | 2,293,400 | — | — |
| 2023-11-29 | $14.39 | $14.39 | 1,967,800 | — | — |
| 2023-11-28 | $14.57 | $14.57 | 2,704,000 | — | — |
| 2023-11-27 | $13.79 | $13.79 | 1,937,300 | — | — |
| 2023-11-24 | $14.08 | $14.08 | 807,800 | — | — |
| 2023-11-22 | $14.18 | $14.18 | 2,138,900 | — | — |
| 2023-11-21 | $13.94 | $13.94 | 2,558,200 | — | — |
| 2023-11-20 | $14.54 | $14.54 | 2,335,700 | — | — |
| 2023-11-17 | $14.71 | $14.71 | 2,231,000 | — | — |
| 2023-11-16 | $14.48 | $14.48 | 2,632,500 | — | — |
| 2023-11-15 | $14.94 | $14.94 | 3,165,800 | — | — |
| 2023-11-14 | $14.92 | $14.92 | 3,198,300 | — | — |
| 2023-11-13 | $13.91 | $13.91 | 2,063,600 | — | — |
| 2023-11-10 | $14.25 | $14.25 | 3,669,800 | — | — |
| 2023-11-09 | $13.57 | $13.57 | 3,700,700 | — | — |
| 2023-11-08 | $13.81 | $13.81 | 8,601,400 | — | — |
| 2023-11-07 | $13.42 | $13.42 | 4,229,800 | — | — |
| 2023-11-06 | $13.07 | $13.07 | 6,452,500 | — | — |
| 2023-11-03 | $13.67 | $13.67 | 2,933,600 | — | — |
| 2023-11-02 | $13.44 | $13.44 | 2,205,600 | — | — |
| 2023-11-01 | $12.90 | $12.90 | 4,532,100 | — | — |
| 2023-10-31 | $13.44 | $13.44 | 3,306,700 | — | — |
| 2023-10-30 | $13.30 | $13.30 | 1,926,800 | — | — |
| 2023-10-27 | $13.35 | $13.35 | 4,594,900 | — | — |
| 2023-10-26 | $13.52 | $13.52 | 2,420,800 | — | — |
| 2023-10-25 | $13.30 | $13.30 | 2,013,400 | — | — |
| 2023-10-24 | $14.03 | $14.03 | 1,911,300 | — | — |
| 2023-10-23 | $13.53 | $13.53 | 1,491,400 | — | — |
| 2023-10-20 | $13.41 | $13.41 | 1,683,400 | — | — |
| 2023-10-19 | $13.54 | $13.54 | 1,968,500 | — | — |
| 2023-10-18 | $13.59 | $13.59 | 1,310,900 | — | — |
| 2023-10-17 | $14.32 | $14.32 | 1,672,700 | — | — |
| 2023-10-16 | $14.06 | $14.06 | 1,765,700 | — | — |
| 2023-10-13 | $13.97 | $13.97 | 2,647,000 | — | — |
| 2023-10-12 | $14.21 | $14.21 | 1,553,000 | — | — |
| 2023-10-11 | $14.75 | $14.75 | 2,127,700 | — | — |
| 2023-10-10 | $14.59 | $14.59 | 1,764,700 | — | — |
| 2023-10-09 | $14.32 | $14.32 | 1,521,200 | — | — |
| 2023-10-06 | $14.13 | $14.13 | 2,325,000 | — | — |
| 2023-10-05 | $13.87 | $13.87 | 1,703,000 | — | — |
| 2023-10-04 | $14.10 | $14.10 | 1,433,700 | — | — |
| 2023-10-03 | $14.07 | $14.07 | 2,453,600 | — | — |
| 2023-10-02 | $13.99 | $13.99 | 2,753,000 | — | — |
| 2023-09-29 | $14.92 | $14.92 | 3,159,800 | — | — |
| 2023-09-28 | $14.48 | $14.48 | 2,102,900 | — | — |
| 2023-09-27 | $14.44 | $14.44 | 1,885,100 | — | — |
| 2023-09-26 | $14.79 | $14.79 | 1,375,100 | — | — |
| 2023-09-25 | $14.80 | $14.80 | 1,560,000 | — | — |
| 2023-09-22 | $14.65 | $14.65 | 1,961,100 | — | — |
| 2023-09-21 | $14.41 | $14.41 | 1,456,600 | — | — |
| 2023-09-20 | $14.83 | $14.83 | 1,000,000 | — | — |
| 2023-09-19 | $15.28 | $15.28 | 1,288,600 | — | — |
| 2023-09-18 | $15.27 | $15.27 | 1,076,400 | — | — |
| 2023-09-15 | $15.60 | $15.60 | 1,800,300 | — | — |
| 2023-09-14 | $15.78 | $15.78 | 1,861,000 | — | — |
| 2023-09-13 | $15.31 | $15.31 | 2,159,100 | — | — |
| 2023-09-12 | $15.80 | $15.80 | 1,670,000 | — | — |
| 2023-09-11 | $15.73 | $15.73 | 2,001,200 | — | — |
| 2023-09-08 | $15.73 | $15.73 | 1,829,000 | — | — |
| 2023-09-07 | $16.02 | $16.02 | 1,840,900 | — | — |
| 2023-09-06 | $16.30 | $16.30 | 1,278,600 | — | — |
| 2023-09-05 | $16.71 | $16.71 | 1,595,600 | — | — |
| 2023-09-01 | $16.99 | $16.99 | 1,145,000 | — | — |
| 2023-08-31 | $16.78 | $16.78 | 1,613,000 | — | — |
| 2023-08-30 | $16.32 | $16.32 | 1,030,200 | — | — |
| 2023-08-29 | $15.93 | $15.93 | 1,094,000 | — | — |
| 2023-08-28 | $15.87 | $15.87 | 923,900 | — | — |
| 2023-08-25 | $16.04 | $16.04 | 1,288,500 | — | — |
| 2023-08-24 | $16.03 | $16.03 | 1,059,200 | — | — |
| 2023-08-23 | $16.39 | $16.39 | 1,040,300 | — | — |
| 2023-08-22 | $16.35 | $16.35 | 1,087,100 | — | — |
| 2023-08-21 | $16.51 | $16.51 | 1,308,900 | — | — |
| 2023-08-18 | $16.47 | $16.47 | 1,374,200 | — | — |
| 2023-08-17 | $16.60 | $16.60 | 1,912,600 | — | — |
| 2023-08-16 | $16.34 | $16.34 | 1,859,100 | — | — |
| 2023-08-15 | $16.60 | $16.60 | 1,945,700 | — | — |
| 2023-08-14 | $17.19 | $17.19 | 2,073,900 | — | — |
| 2023-08-11 | $16.51 | $16.51 | 2,336,900 | — | — |
| 2023-08-10 | $16.73 | $16.73 | 2,191,300 | — | — |
| 2023-08-09 | $16.61 | $16.61 | 6,138,800 | — | — |
| 2023-08-08 | $17.99 | $17.99 | 3,681,100 | — | — |
| 2023-08-07 | $17.97 | $17.97 | 2,895,300 | — | — |
| 2023-08-04 | $17.18 | $17.18 | 1,812,100 | — | — |
| 2023-08-03 | $17.87 | $17.87 | 1,285,700 | — | — |
| 2023-08-02 | $17.74 | $17.74 | 2,139,100 | — | — |
| 2023-08-01 | $18.55 | $18.55 | 1,574,500 | — | — |
| 2023-07-31 | $18.52 | $18.52 | 1,915,100 | — | — |
| 2023-07-28 | $18.21 | $18.21 | 2,387,400 | — | — |
| 2023-07-27 | $17.97 | $17.97 | 1,992,200 | — | — |
| 2023-07-26 | $18.59 | $18.59 | 1,892,800 | — | — |
| 2023-07-25 | $18.06 | $18.06 | 1,402,900 | — | — |
| 2023-07-24 | $18.52 | $18.52 | 1,455,200 | — | — |
| 2023-07-21 | $18.68 | $18.68 | 1,787,400 | — | — |
| 2023-07-20 | $18.99 | $18.99 | 1,767,300 | — | — |
| 2023-07-19 | $20.14 | $20.14 | 2,114,600 | — | — |
| 2023-07-18 | $19.66 | $19.66 | 2,620,400 | — | — |
| 2023-07-17 | $20.81 | $20.81 | 3,180,400 | — | — |
| 2023-07-14 | $19.82 | $19.82 | 2,653,400 | — | — |
| 2023-07-13 | $19.97 | $19.97 | 2,888,700 | — | — |
| 2023-07-12 | $19.98 | $19.98 | 4,267,600 | — | — |
| 2023-07-11 | $18.61 | $18.61 | 3,439,700 | — | — |
| 2023-07-10 | $17.59 | $17.59 | 2,423,100 | — | — |
| 2023-07-07 | $16.62 | $16.62 | 2,095,400 | — | — |
| 2023-07-06 | $16.18 | $16.18 | 2,431,600 | — | — |
| 2023-07-05 | $16.58 | $16.58 | 1,780,800 | — | — |
| 2023-07-03 | $17.17 | $17.17 | 1,010,700 | — | — |
| 2023-06-30 | $16.78 | $16.78 | 1,458,400 | — | — |
| 2023-06-29 | $16.77 | $16.77 | 1,647,400 | — | — |
| 2023-06-28 | $16.63 | $16.63 | 2,627,100 | — | — |
| 2023-06-27 | $16.81 | $16.81 | 3,475,100 | — | — |
| 2023-06-26 | $16.68 | $16.68 | 2,322,600 | — | — |
| 2023-06-23 | $17.18 | $17.18 | 2,042,800 | — | — |
| 2023-06-22 | $17.27 | $17.27 | 2,209,500 | — | — |
| 2023-06-21 | $17.50 | $17.50 | 2,404,100 | — | — |
| 2023-06-20 | $17.89 | $17.89 | 1,814,200 | — | — |
| 2023-06-16 | $17.88 | $17.88 | 2,649,000 | — | — |
| 2023-06-15 | $17.93 | $17.93 | 1,757,000 | — | — |
| 2023-06-14 | $17.63 | $17.63 | 3,264,900 | — | — |
| 2023-06-13 | $17.54 | $17.54 | 3,321,200 | — | — |
| 2023-06-12 | $17.28 | $17.28 | 1,640,900 | — | — |
| 2023-06-09 | $16.94 | $16.94 | 2,375,200 | — | — |
| 2023-06-08 | $16.86 | $16.86 | 2,541,000 | — | — |
| 2023-06-07 | $17.35 | $17.35 | 3,770,500 | — | — |
| 2023-06-06 | $17.12 | $17.12 | 2,389,100 | — | — |
| 2023-06-05 | $16.16 | $16.16 | 2,712,700 | — | — |
| 2023-06-02 | $16.55 | $16.55 | 2,437,100 | — | — |
| 2023-06-01 | $16.10 | $16.10 | 4,104,700 | — | — |
| 2023-05-31 | $15.30 | $15.30 | 9,303,300 | — | — |
| 2023-05-30 | $16.30 | $16.30 | 2,898,000 | — | — |
| 2023-05-26 | $17.13 | $17.13 | 1,355,700 | — | — |
| 2023-05-25 | $16.73 | $16.73 | 2,068,200 | — | — |
| 2023-05-24 | $17.14 | $17.14 | 2,316,800 | — | — |
| 2023-05-23 | $17.81 | $17.81 | 2,770,100 | — | — |
| 2023-05-22 | $17.17 | $17.17 | 2,226,400 | — | — |
| 2023-05-19 | $16.14 | $16.14 | 2,052,100 | — | — |
| 2023-05-18 | $16.75 | $16.75 | 1,563,100 | — | — |
| 2023-05-17 | $16.85 | $16.85 | 1,756,100 | — | — |
| 2023-05-16 | $16.38 | $16.38 | 1,735,200 | — | — |
| 2023-05-15 | $16.86 | $16.86 | 2,405,000 | — | — |
| 2023-05-12 | $15.99 | $15.99 | 3,070,500 | — | — |
| 2023-05-11 | $16.75 | $16.75 | 2,172,700 | — | — |
| 2023-05-10 | $17.31 | $17.31 | 2,266,700 | — | — |
| 2023-05-09 | $16.97 | $16.97 | 2,472,300 | — | — |
| 2023-05-08 | $17.34 | $17.34 | 3,155,300 | — | — |
| 2023-05-05 | $17.52 | $17.52 | 6,078,200 | — | — |
| 2023-05-04 | $17.64 | $17.64 | 2,889,700 | — | — |
| 2023-05-03 | $17.72 | $17.72 | 3,137,100 | — | — |
| 2023-05-02 | $17.24 | $17.24 | 2,451,900 | — | — |
| 2023-05-01 | $17.76 | $17.76 | 2,643,000 | — | — |
| 2023-04-28 | $18.21 | $18.21 | 2,889,800 | — | — |
| 2023-04-27 | $17.60 | $17.60 | 2,124,900 | — | — |
| 2023-04-26 | $16.80 | $16.80 | 1,835,400 | — | — |
| 2023-04-25 | $16.86 | $16.86 | 1,549,400 | — | — |
| 2023-04-24 | $17.60 | $17.60 | 2,449,400 | — | — |
| 2023-04-21 | $17.58 | $17.58 | 1,989,700 | — | — |
| 2023-04-20 | $17.27 | $17.27 | 1,324,600 | — | — |
| 2023-04-19 | $17.59 | $17.59 | 1,304,700 | — | — |
| 2023-04-18 | $17.39 | $17.39 | 1,281,000 | — | — |
| 2023-04-17 | $17.47 | $17.47 | 1,865,300 | — | — |
| 2023-04-14 | $17.02 | $17.02 | 1,999,300 | — | — |
| 2023-04-13 | $17.58 | $17.58 | 2,257,600 | — | — |
| 2023-04-12 | $17.21 | $17.21 | 3,738,500 | — | — |
| 2023-04-11 | $18.55 | $18.55 | 2,192,500 | — | — |
| 2023-04-10 | $18.67 | $18.67 | 1,730,100 | — | — |
| 2023-04-06 | $18.60 | $18.60 | 1,450,200 | — | — |
| 2023-04-05 | $18.62 | $18.62 | 2,320,100 | — | — |
| 2023-04-04 | $18.80 | $18.80 | 2,687,200 | — | — |
| 2023-04-03 | $19.74 | $19.74 | 1,589,600 | — | — |
| 2023-03-31 | $19.55 | $19.55 | 1,657,000 | — | — |
| 2023-03-30 | $19.27 | $19.27 | 2,899,500 | — | — |
| 2023-03-29 | $20.10 | $20.10 | 2,807,900 | — | — |
| 2023-03-28 | $19.88 | $19.88 | 2,136,700 | — | — |
| 2023-03-27 | $19.74 | $19.74 | 2,748,900 | — | — |
| 2023-03-24 | $18.86 | $18.86 | 1,921,200 | — | — |
| 2023-03-23 | $19.15 | $19.15 | 4,649,600 | — | — |
| 2023-03-22 | $20.08 | $20.08 | 2,656,200 | — | — |
| 2023-03-21 | $20.18 | $20.18 | 1,756,400 | — | — |
| 2023-03-20 | $19.63 | $19.63 | 1,724,600 | — | — |
| 2023-03-17 | $19.93 | $19.93 | 3,033,500 | — | — |
| 2023-03-16 | $19.37 | $19.37 | 2,599,000 | — | — |
| 2023-03-15 | $19.83 | $19.83 | 1,718,800 | — | — |
| 2023-03-14 | $19.68 | $19.68 | 2,760,900 | — | — |
| 2023-03-13 | $19.63 | $19.63 | 2,666,100 | — | — |
| 2023-03-10 | $19.52 | $19.52 | 3,364,200 | — | — |
| 2023-03-09 | $19.38 | $19.38 | 6,783,200 | — | — |
| 2023-03-08 | $20.88 | $20.88 | 2,841,300 | — | — |
| 2023-03-07 | $20.69 | $20.69 | 4,162,900 | — | — |
| 2023-03-06 | $21.42 | $21.42 | 6,322,100 | — | — |
| 2023-03-03 | $22.38 | $22.38 | 12,321,800 | — | — |
| 2023-03-02 | $24.54 | $24.54 | 1,031,900 | — | — |
| 2023-03-01 | $24.38 | $24.38 | 1,275,800 | — | — |
| 2023-02-28 | $24.18 | $24.18 | 2,337,300 | — | — |
| 2023-02-27 | $23.63 | $23.63 | 2,005,100 | — | — |
| 2023-02-24 | $23.52 | $23.52 | 2,746,800 | — | — |
| 2023-02-23 | $25.09 | $25.09 | 5,211,500 | — | — |
| 2023-02-22 | $23.34 | $23.34 | 4,682,700 | — | — |
| 2023-02-21 | $22.52 | $22.52 | 2,788,000 | — | — |
| 2023-02-17 | $22.74 | $22.74 | 2,062,400 | — | — |
| 2023-02-16 | $22.91 | $22.91 | 2,084,700 | — | — |
| 2023-02-15 | $23.49 | $23.49 | 5,306,600 | — | — |
| 2023-02-14 | $23.37 | $23.37 | 3,148,300 | — | — |
| 2023-02-13 | $24.34 | $24.34 | 2,507,500 | — | — |
| 2023-02-10 | $24.32 | $24.32 | 1,307,300 | — | — |
| 2023-02-09 | $25.54 | $25.54 | 970,000 | — | — |
| 2023-02-08 | $26.39 | $26.39 | 776,200 | — | — |
| 2023-02-07 | $27.09 | $27.09 | 1,282,100 | — | — |
| 2023-02-06 | $26.79 | $26.79 | 1,171,200 | — | — |
| 2023-02-03 | $26.85 | $26.85 | 1,387,700 | — | — |
| 2023-02-02 | $27.86 | $27.86 | 3,626,100 | — | — |
| 2023-02-01 | $26.21 | $26.21 | 2,664,400 | — | — |
| 2023-01-31 | $25.75 | $25.75 | 2,049,400 | — | — |
| 2023-01-30 | $25.71 | $25.71 | 1,568,400 | — | — |
| 2023-01-27 | $26.49 | $26.49 | 2,907,400 | — | — |
| 2023-01-26 | $24.52 | $24.52 | 1,426,800 | — | — |
| 2023-01-25 | $24.30 | $24.30 | 1,035,500 | — | — |
| 2023-01-24 | $24.43 | $24.43 | 1,425,500 | — | — |
| 2023-01-23 | $24.33 | $24.33 | 1,235,600 | — | — |
| 2023-01-20 | $24.01 | $24.01 | 1,458,500 | — | — |
| 2023-01-19 | $23.40 | $23.40 | 1,279,700 | — | — |
| 2023-01-18 | $23.54 | $23.54 | 1,539,600 | — | — |
| 2023-01-17 | $23.68 | $23.68 | 1,484,500 | — | — |
| 2023-01-13 | $23.08 | $23.08 | 1,863,500 | — | — |
| 2023-01-12 | $23.76 | $23.76 | 1,838,700 | — | — |
| 2023-01-11 | $23.28 | $23.28 | 2,609,500 | — | — |
| 2023-01-10 | $21.53 | $21.53 | 4,977,000 | — | — |
| 2023-01-09 | $20.06 | $20.06 | 3,145,600 | — | — |
| 2023-01-06 | $19.49 | $19.49 | 2,390,200 | — | — |
| 2023-01-05 | $19.65 | $19.65 | 1,528,500 | — | — |
| 2023-01-04 | $20.50 | $20.50 | 1,636,100 | — | — |
| 2023-01-03 | $20.44 | $20.44 | 1,180,200 | — | — |