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
- 2021-06-11 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 | $16.61 | $16.80 | 1,815,000 | — | — |
| 2023-12-28 | $16.32 | $16.50 | 2,699,100 | — | — |
| 2023-12-27 | $16.27 | $16.45 | 2,453,900 | — | — |
| 2023-12-26 | $15.76 | $15.94 | 1,759,100 | — | — |
| 2023-12-22 | $15.81 | $15.99 | 1,905,400 | — | — |
| 2023-12-21 | $15.87 | $16.05 | 2,026,200 | — | — |
| 2023-12-20 | $15.85 | $16.03 | 2,392,700 | — | — |
| 2023-12-19 | $16.01 | $16.19 | 2,096,100 | — | — |
| 2023-12-18 | $15.22 | $15.39 | 2,232,500 | — | — |
| 2023-12-15 | $16.02 | $16.20 | 3,108,800 | — | — |
| 2023-12-14 | $15.68 | $15.86 | 4,241,500 | — | — |
| 2023-12-13 | $15.74 | $15.92 | 5,608,400 | — | — |
| 2023-12-12 | $15.34 | $15.51 | 2,421,600 | — | — |
| 2023-12-11 | $15.15 | $15.32 | 2,732,100 | — | — |
| 2023-12-08 | $15.20 | $15.37 | 4,458,200 | — | — |
| 2023-12-07 | $15.24 | $15.41 | 2,681,800 | — | — |
| 2023-12-06 | $15.08 | $15.25 | 1,929,400 | — | — |
| 2023-12-05 | $14.63 | $14.79 | 2,948,400 | — | — |
| 2023-12-04 | $14.11 | $14.27 | 6,183,700 | — | — |
| 2023-12-01 | $16.15 | $16.15 | 1,777,700 | — | — |
| 2023-11-30 | $16.53 | $16.53 | 4,283,600 | — | — |
| 2023-11-29 | $16.72 | $16.72 | 3,788,600 | — | — |
| 2023-11-28 | $16.50 | $16.50 | 2,692,700 | — | — |
| 2023-11-27 | $17.33 | $17.33 | 4,535,500 | — | — |
| 2023-11-24 | $17.96 | $17.96 | 2,713,400 | — | — |
| 2023-11-22 | $17.32 | $17.32 | 3,283,100 | — | — |
| 2023-11-21 | $17.25 | $17.25 | 2,897,500 | — | — |
| 2023-11-20 | $17.31 | $17.31 | 7,127,500 | — | — |
| 2023-11-17 | $16.56 | $16.56 | 2,065,300 | — | — |
| 2023-11-16 | $16.44 | $16.44 | 3,616,500 | — | — |
| 2023-11-15 | $16.95 | $16.95 | 4,983,500 | — | — |
| 2023-11-14 | $15.81 | $15.81 | 5,092,700 | — | — |
| 2023-11-13 | $15.03 | $15.03 | 4,396,700 | — | — |
| 2023-11-10 | $14.79 | $14.79 | 1,630,800 | — | — |
| 2023-11-09 | $14.76 | $14.76 | 2,398,800 | — | — |
| 2023-11-08 | $15.16 | $15.16 | 1,442,800 | — | — |
| 2023-11-07 | $15.30 | $15.30 | 3,287,600 | — | — |
| 2023-11-06 | $15.35 | $15.35 | 1,467,500 | — | — |
| 2023-11-03 | $15.39 | $15.39 | 2,589,200 | — | — |
| 2023-11-02 | $14.71 | $14.71 | 3,132,800 | — | — |
| 2023-11-01 | $14.58 | $14.58 | 2,117,200 | — | — |
| 2023-10-31 | $14.80 | $14.80 | 3,176,000 | — | — |
| 2023-10-30 | $15.19 | $15.19 | 3,709,000 | — | — |
| 2023-10-27 | $14.86 | $14.86 | 2,113,800 | — | — |
| 2023-10-26 | $14.70 | $14.70 | 2,763,000 | — | — |
| 2023-10-25 | $15.18 | $15.18 | 1,536,400 | — | — |
| 2023-10-24 | $15.71 | $15.71 | 6,258,500 | — | — |
| 2023-10-23 | $14.46 | $14.46 | 2,213,900 | — | — |
| 2023-10-20 | $14.99 | $14.99 | 2,781,900 | — | — |
| 2023-10-19 | $15.30 | $15.30 | 2,055,900 | — | — |
| 2023-10-18 | $15.35 | $15.35 | 1,457,800 | — | — |
| 2023-10-17 | $15.65 | $15.65 | 1,553,700 | — | — |
| 2023-10-16 | $15.68 | $15.68 | 1,876,200 | — | — |
| 2023-10-13 | $15.65 | $15.65 | 1,066,100 | — | — |
| 2023-10-12 | $15.96 | $15.96 | 2,748,600 | — | — |
| 2023-10-11 | $16.55 | $16.55 | 1,971,300 | — | — |
| 2023-10-10 | $16.34 | $16.34 | 2,225,600 | — | — |
| 2023-10-09 | $15.51 | $15.51 | 1,855,700 | — | — |
| 2023-10-06 | $16.09 | $16.09 | 2,258,600 | — | — |
| 2023-10-05 | $15.22 | $15.22 | 1,006,800 | — | — |
| 2023-10-04 | $15.09 | $15.09 | 1,522,800 | — | — |
| 2023-10-03 | $15.37 | $15.37 | 2,201,500 | — | — |
| 2023-10-02 | $15.49 | $15.49 | 2,000,900 | — | — |
| 2023-09-29 | $15.17 | $15.17 | 4,439,600 | — | — |
| 2023-09-28 | $15.04 | $15.04 | 2,369,800 | — | — |
| 2023-09-27 | $14.70 | $14.70 | 1,945,700 | — | — |
| 2023-09-26 | $14.67 | $14.67 | 3,488,800 | — | — |
| 2023-09-25 | $15.34 | $15.34 | 1,711,500 | — | — |
| 2023-09-22 | $15.18 | $15.18 | 2,587,300 | — | — |
| 2023-09-21 | $14.55 | $14.55 | 4,439,300 | — | — |
| 2023-09-20 | $14.99 | $14.99 | 2,968,500 | — | — |
| 2023-09-19 | $15.42 | $15.42 | 2,690,700 | — | — |
| 2023-09-18 | $15.08 | $15.08 | 2,066,500 | — | — |
| 2023-09-15 | $15.12 | $15.12 | 3,152,000 | — | — |
| 2023-09-14 | $15.07 | $15.07 | 2,690,300 | — | — |
| 2023-09-13 | $14.98 | $14.98 | 2,224,100 | — | — |
| 2023-09-12 | $14.90 | $14.90 | 2,966,400 | — | — |
| 2023-09-11 | $14.80 | $14.80 | 1,546,800 | — | — |
| 2023-09-08 | $14.60 | $14.60 | 1,836,600 | — | — |
| 2023-09-07 | $14.71 | $14.71 | 3,772,300 | — | — |
| 2023-09-06 | $15.47 | $15.47 | 3,338,100 | — | — |
| 2023-09-05 | $15.35 | $15.35 | 5,110,200 | — | — |
| 2023-09-01 | $15.40 | $15.40 | 4,473,900 | — | — |
| 2023-08-31 | $14.80 | $14.80 | 7,466,700 | — | — |
| 2023-08-30 | $14.89 | $14.89 | 3,289,000 | — | — |
| 2023-08-29 | $14.87 | $14.87 | 5,078,500 | — | — |
| 2023-08-28 | $14.46 | $14.46 | 4,456,600 | — | — |
| 2023-08-25 | $14.30 | $14.30 | 2,080,300 | — | — |
| 2023-08-24 | $14.52 | $14.52 | 3,079,300 | — | — |
| 2023-08-23 | $15.08 | $15.08 | 1,781,200 | — | — |
| 2023-08-22 | $14.73 | $14.73 | 1,798,900 | — | — |
| 2023-08-21 | $14.57 | $14.57 | 2,648,200 | — | — |
| 2023-08-18 | $14.71 | $14.71 | 1,807,200 | — | — |
| 2023-08-17 | $15.26 | $15.26 | 2,528,600 | — | — |
| 2023-08-16 | $15.16 | $15.16 | 3,530,500 | — | — |
| 2023-08-15 | $15.23 | $15.23 | 3,848,300 | — | — |
| 2023-08-14 | $15.78 | $15.78 | 7,295,400 | — | — |
| 2023-08-11 | $15.94 | $15.94 | 5,667,900 | — | — |
| 2023-08-10 | $17.20 | $17.20 | 3,336,700 | — | — |
| 2023-08-09 | $17.33 | $17.33 | 2,631,900 | — | — |
| 2023-08-08 | $16.85 | $16.85 | 3,504,400 | — | — |
| 2023-08-07 | $17.05 | $17.05 | 1,931,400 | — | — |
| 2023-08-04 | $17.62 | $17.62 | 1,894,000 | — | — |
| 2023-08-03 | $18.06 | $18.06 | 2,593,400 | — | — |
| 2023-08-02 | $16.57 | $16.57 | 2,472,000 | — | — |
| 2023-08-01 | $17.26 | $17.26 | 3,614,000 | — | — |
| 2023-07-31 | $18.68 | $18.68 | 2,827,700 | — | — |
| 2023-07-28 | $18.80 | $18.80 | 5,776,100 | — | — |
| 2023-07-27 | $17.46 | $17.46 | 4,680,800 | — | — |
| 2023-07-26 | $17.85 | $17.85 | 2,651,900 | — | — |
| 2023-07-25 | $17.08 | $17.08 | 4,536,600 | — | — |
| 2023-07-24 | $17.29 | $17.29 | 4,323,600 | — | — |
| 2023-07-21 | $15.48 | $15.48 | 1,441,900 | — | — |
| 2023-07-20 | $15.56 | $15.56 | 1,046,400 | — | — |
| 2023-07-19 | $15.98 | $15.98 | 2,117,000 | — | — |
| 2023-07-18 | $15.02 | $15.02 | 1,739,100 | — | — |
| 2023-07-17 | $15.98 | $15.98 | 2,480,300 | — | — |
| 2023-07-14 | $16.28 | $16.28 | 1,212,700 | — | — |
| 2023-07-13 | $16.90 | $16.90 | 2,535,700 | — | — |
| 2023-07-12 | $16.57 | $16.57 | 4,114,700 | — | — |
| 2023-07-11 | $15.60 | $15.60 | 2,821,200 | — | — |
| 2023-07-10 | $14.93 | $14.93 | 1,474,400 | — | — |
| 2023-07-07 | $14.80 | $14.80 | 2,369,000 | — | — |
| 2023-07-06 | $14.45 | $14.45 | 1,769,900 | — | — |
| 2023-07-05 | $15.13 | $15.13 | 1,349,200 | — | — |
| 2023-07-03 | $15.53 | $15.53 | 921,200 | — | — |
| 2023-06-30 | $15.05 | $15.05 | 1,261,500 | — | — |
| 2023-06-29 | $14.81 | $14.81 | 1,096,300 | — | — |
| 2023-06-28 | $15.13 | $15.13 | 1,859,300 | — | — |
| 2023-06-27 | $15.34 | $15.34 | 1,882,500 | — | — |
| 2023-06-26 | $14.66 | $14.66 | 4,944,400 | — | — |
| 2023-06-23 | $14.75 | $14.75 | 1,461,600 | — | — |
| 2023-06-22 | $15.16 | $15.16 | 2,104,600 | — | — |
| 2023-06-21 | $15.29 | $15.29 | 3,836,400 | — | — |
| 2023-06-20 | $15.59 | $15.59 | 4,186,600 | — | — |
| 2023-06-16 | $17.23 | $17.23 | 13,225,000 | — | — |
| 2023-06-15 | $17.05 | $17.05 | 2,493,900 | — | — |
| 2023-06-14 | $16.82 | $16.82 | 2,804,000 | — | — |
| 2023-06-13 | $15.94 | $15.94 | 1,693,100 | — | — |
| 2023-06-12 | $15.27 | $15.27 | 3,885,500 | — | — |
| 2023-06-09 | $15.30 | $15.30 | 6,143,600 | — | — |
| 2023-06-08 | $14.95 | $14.95 | 2,226,800 | — | — |
| 2023-06-07 | $14.82 | $14.82 | 3,518,000 | — | — |
| 2023-06-06 | $15.04 | $15.04 | 3,662,300 | — | — |
| 2023-06-05 | $14.02 | $14.02 | 3,846,800 | — | — |
| 2023-06-02 | $14.75 | $14.75 | 3,709,800 | — | — |
| 2023-06-01 | $14.61 | $14.61 | 4,185,400 | — | — |
| 2023-05-31 | $13.87 | $13.87 | 6,985,000 | — | — |
| 2023-05-30 | $13.51 | $13.51 | 5,504,000 | — | — |
| 2023-05-26 | $14.27 | $14.27 | 4,139,000 | — | — |
| 2023-05-25 | $14.03 | $14.03 | 7,372,700 | — | — |
| 2023-05-24 | $15.33 | $15.33 | 5,371,700 | — | — |
| 2023-05-23 | $16.90 | $16.90 | 3,202,400 | — | — |
| 2023-05-22 | $17.47 | $17.47 | 1,507,900 | — | — |
| 2023-05-19 | $17.40 | $17.40 | 2,741,600 | — | — |
| 2023-05-18 | $17.06 | $17.06 | 3,200,100 | — | — |
| 2023-05-17 | $17.80 | $17.80 | 1,479,700 | — | — |
| 2023-05-16 | $18.28 | $18.28 | 1,131,200 | — | — |
| 2023-05-15 | $18.51 | $18.51 | 1,632,000 | — | — |
| 2023-05-12 | $17.44 | $17.44 | 1,342,800 | — | — |
| 2023-05-11 | $17.97 | $17.97 | 2,938,600 | — | — |
| 2023-05-10 | $17.25 | $17.25 | 2,418,200 | — | — |
| 2023-05-09 | $17.89 | $17.89 | 1,785,800 | — | — |
| 2023-05-08 | $18.41 | $18.41 | 1,002,600 | — | — |
| 2023-05-05 | $18.71 | $18.71 | 1,735,900 | — | — |
| 2023-05-04 | $19.11 | $19.11 | 2,725,300 | — | — |
| 2023-05-03 | $18.22 | $18.22 | 2,410,800 | — | — |
| 2023-05-02 | $17.78 | $17.78 | 4,092,300 | — | — |
| 2023-05-01 | $18.72 | $18.72 | 3,985,100 | — | — |
| 2023-04-28 | $18.49 | $18.49 | 2,344,400 | — | — |
| 2023-04-27 | $17.90 | $17.90 | 3,492,900 | — | — |
| 2023-04-26 | $17.35 | $17.35 | 2,456,000 | — | — |
| 2023-04-25 | $16.56 | $16.56 | 3,372,800 | — | — |
| 2023-04-24 | $16.65 | $16.65 | 3,013,700 | — | — |
| 2023-04-21 | $17.12 | $17.12 | 2,443,700 | — | — |
| 2023-04-20 | $17.55 | $17.55 | 3,129,000 | — | — |
| 2023-04-19 | $17.76 | $17.76 | 2,113,900 | — | — |
| 2023-04-18 | $18.09 | $18.09 | 1,406,100 | — | — |
| 2023-04-17 | $17.15 | $17.15 | 4,511,500 | — | — |
| 2023-04-14 | $17.20 | $17.20 | 2,106,300 | — | — |
| 2023-04-13 | $17.40 | $17.40 | 2,659,300 | — | — |
| 2023-04-12 | $17.28 | $17.28 | 3,451,800 | — | — |
| 2023-04-11 | $18.39 | $18.39 | 1,413,100 | — | — |
| 2023-04-10 | $18.60 | $18.60 | 2,152,400 | — | — |
| 2023-04-06 | $18.70 | $18.70 | 1,934,100 | — | — |
| 2023-04-05 | $18.43 | $18.43 | 2,528,600 | — | — |
| 2023-04-04 | $19.12 | $19.12 | 1,846,300 | — | — |
| 2023-04-03 | $19.91 | $19.91 | 1,719,800 | — | — |
| 2023-03-31 | $19.03 | $19.03 | 1,609,700 | — | — |
| 2023-03-30 | $19.45 | $19.45 | 2,550,000 | — | — |
| 2023-03-29 | $19.16 | $19.16 | 3,251,900 | — | — |
| 2023-03-28 | $18.95 | $18.95 | 2,889,200 | — | — |
| 2023-03-27 | $18.88 | $18.88 | 1,794,200 | — | — |
| 2023-03-24 | $19.59 | $19.59 | 3,141,100 | — | — |
| 2023-03-23 | $18.95 | $18.95 | 3,795,600 | — | — |
| 2023-03-22 | $17.70 | $17.70 | 3,585,300 | — | — |
| 2023-03-21 | $18.95 | $18.95 | 2,497,800 | — | — |
| 2023-03-20 | $17.85 | $17.85 | 3,536,400 | — | — |
| 2023-03-17 | $17.84 | $17.84 | 2,513,500 | — | — |
| 2023-03-16 | $17.50 | $17.50 | 4,519,000 | — | — |
| 2023-03-15 | $17.16 | $17.16 | 3,298,700 | — | — |
| 2023-03-14 | $17.98 | $17.98 | 1,936,100 | — | — |
| 2023-03-13 | $18.32 | $18.32 | 3,164,400 | — | — |
| 2023-03-10 | $18.28 | $18.28 | 2,454,700 | — | — |
| 2023-03-09 | $18.48 | $18.48 | 3,839,400 | — | — |
| 2023-03-08 | $19.70 | $19.70 | 1,899,600 | — | — |
| 2023-03-07 | $20.00 | $20.00 | 3,173,600 | — | — |
| 2023-03-06 | $20.91 | $20.91 | 2,628,100 | — | — |
| 2023-03-03 | $22.10 | $22.10 | 2,116,700 | — | — |
| 2023-03-02 | $22.73 | $22.73 | 2,113,100 | — | — |
| 2023-03-01 | $21.33 | $21.33 | 2,010,000 | — | — |
| 2023-02-28 | $20.15 | $20.15 | 2,254,200 | — | — |
| 2023-02-27 | $20.05 | $20.05 | 1,476,400 | — | — |
| 2023-02-24 | $20.57 | $20.57 | 1,762,500 | — | — |
| 2023-02-23 | $21.78 | $21.78 | 3,148,800 | — | — |
| 2023-02-22 | $22.13 | $22.13 | 2,015,900 | — | — |
| 2023-02-21 | $22.06 | $22.06 | 3,125,000 | — | — |
| 2023-02-17 | $22.72 | $22.72 | 1,757,600 | — | — |
| 2023-02-16 | $23.83 | $23.83 | 2,543,700 | — | — |
| 2023-02-15 | $23.05 | $23.05 | 1,543,800 | — | — |
| 2023-02-14 | $23.09 | $23.09 | 2,253,900 | — | — |
| 2023-02-13 | $23.02 | $23.02 | 1,835,800 | — | — |
| 2023-02-10 | $22.53 | $22.53 | 2,172,300 | — | — |
| 2023-02-09 | $24.19 | $24.19 | 2,668,000 | — | — |
| 2023-02-08 | $22.65 | $22.65 | 839,500 | — | — |
| 2023-02-07 | $23.17 | $23.17 | 1,867,900 | — | — |
| 2023-02-06 | $22.25 | $22.25 | 4,436,700 | — | — |
| 2023-02-03 | $22.50 | $22.50 | 1,968,400 | — | — |
| 2023-02-02 | $23.98 | $23.98 | 1,811,400 | — | — |
| 2023-02-01 | $24.67 | $24.67 | 2,019,700 | — | — |
| 2023-01-31 | $24.29 | $24.29 | 3,016,300 | — | — |
| 2023-01-30 | $25.25 | $25.25 | 2,407,900 | — | — |
| 2023-01-27 | $25.72 | $25.72 | 1,897,900 | — | — |
| 2023-01-26 | $26.03 | $26.03 | 2,060,600 | — | — |
| 2023-01-25 | $25.25 | $25.25 | 1,306,300 | — | — |
| 2023-01-24 | $25.13 | $25.13 | 670,600 | — | — |
| 2023-01-23 | $25.21 | $25.21 | 1,753,100 | — | — |
| 2023-01-20 | $24.02 | $24.02 | 2,582,000 | — | — |
| 2023-01-19 | $23.42 | $23.42 | 2,295,300 | — | — |
| 2023-01-18 | $22.43 | $22.43 | 2,045,200 | — | — |
| 2023-01-17 | $23.71 | $23.71 | 4,173,900 | — | — |
| 2023-01-13 | $23.79 | $23.79 | 3,243,600 | — | — |
| 2023-01-12 | $23.83 | $23.83 | 4,158,400 | — | — |
| 2023-01-11 | $23.90 | $23.90 | 4,819,700 | — | — |
| 2023-01-10 | $24.05 | $24.05 | 6,105,200 | — | — |
| 2023-01-09 | $24.82 | $24.82 | 4,535,000 | — | — |
| 2023-01-06 | $23.74 | $23.74 | 2,877,300 | — | — |
| 2023-01-05 | $23.28 | $23.28 | 2,617,700 | — | — |
| 2023-01-04 | $23.57 | $23.57 | 4,543,400 | — | — |
| 2023-01-03 | $21.42 | $21.42 | 1,838,100 | — | — |