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
- 2020-12-11 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 | $17.59 | $17.59 | 374,400 | — | — |
| 2023-12-28 | $17.90 | $17.90 | 350,000 | — | — |
| 2023-12-27 | $18.06 | $18.06 | 522,900 | — | — |
| 2023-12-26 | $18.19 | $18.19 | 561,100 | — | — |
| 2023-12-22 | $17.74 | $17.74 | 413,900 | — | — |
| 2023-12-21 | $17.71 | $17.71 | 624,100 | — | — |
| 2023-12-20 | $16.60 | $16.60 | 627,600 | — | — |
| 2023-12-19 | $17.55 | $17.55 | 547,700 | — | — |
| 2023-12-18 | $16.88 | $16.88 | 668,700 | — | — |
| 2023-12-15 | $17.00 | $17.00 | 1,458,200 | — | — |
| 2023-12-14 | $16.93 | $16.93 | 924,600 | — | — |
| 2023-12-13 | $16.48 | $16.48 | 380,200 | — | — |
| 2023-12-12 | $16.24 | $16.24 | 478,000 | — | — |
| 2023-12-11 | $16.37 | $16.37 | 578,800 | — | — |
| 2023-12-08 | $16.43 | $16.43 | 724,900 | — | — |
| 2023-12-07 | $16.10 | $16.10 | 1,203,800 | — | — |
| 2023-12-06 | $15.63 | $15.63 | 1,424,600 | — | — |
| 2023-12-05 | $14.83 | $14.83 | 766,000 | — | — |
| 2023-12-04 | $14.72 | $14.72 | 652,400 | — | — |
| 2023-12-01 | $14.64 | $14.64 | 547,700 | — | — |
| 2023-11-30 | $14.41 | $14.41 | 594,400 | — | — |
| 2023-11-29 | $14.54 | $14.54 | 385,000 | — | — |
| 2023-11-28 | $14.84 | $14.84 | 302,300 | — | — |
| 2023-11-27 | $14.68 | $14.68 | 492,100 | — | — |
| 2023-11-24 | $14.97 | $14.97 | 209,800 | — | — |
| 2023-11-22 | $14.96 | $14.96 | 536,900 | — | — |
| 2023-11-21 | $14.42 | $14.42 | 456,300 | — | — |
| 2023-11-20 | $14.71 | $14.71 | 383,700 | — | — |
| 2023-11-17 | $14.61 | $14.61 | 535,100 | — | — |
| 2023-11-16 | $14.46 | $14.46 | 549,000 | — | — |
| 2023-11-15 | $14.73 | $14.73 | 676,200 | — | — |
| 2023-11-14 | $14.49 | $14.49 | 735,600 | — | — |
| 2023-11-13 | $13.02 | $13.02 | 890,400 | — | — |
| 2023-11-10 | $13.50 | $13.50 | 1,294,500 | — | — |
| 2023-11-09 | $12.65 | $12.65 | 1,858,400 | — | — |
| 2023-11-08 | $12.48 | $12.48 | 797,000 | — | — |
| 2023-11-07 | $12.58 | $12.58 | 438,200 | — | — |
| 2023-11-06 | $12.57 | $12.57 | 598,600 | — | — |
| 2023-11-03 | $12.81 | $12.81 | 567,500 | — | — |
| 2023-11-02 | $12.48 | $12.48 | 839,200 | — | — |
| 2023-11-01 | $12.35 | $12.35 | 907,700 | — | — |
| 2023-10-31 | $12.19 | $12.19 | 625,800 | — | — |
| 2023-10-30 | $12.12 | $12.12 | 430,700 | — | — |
| 2023-10-27 | $12.27 | $12.27 | 484,200 | — | — |
| 2023-10-26 | $12.46 | $12.46 | 576,100 | — | — |
| 2023-10-25 | $13.02 | $13.02 | 638,500 | — | — |
| 2023-10-24 | $13.45 | $13.45 | 727,500 | — | — |
| 2023-10-23 | $13.26 | $13.26 | 620,500 | — | — |
| 2023-10-20 | $13.51 | $13.51 | 618,100 | — | — |
| 2023-10-19 | $13.75 | $13.75 | 514,800 | — | — |
| 2023-10-18 | $13.75 | $13.75 | 529,600 | — | — |
| 2023-10-17 | $14.09 | $14.09 | 1,100,700 | — | — |
| 2023-10-16 | $13.96 | $13.96 | 1,344,100 | — | — |
| 2023-10-13 | $13.74 | $13.74 | 825,100 | — | — |
| 2023-10-12 | $13.87 | $13.87 | 410,600 | — | — |
| 2023-10-11 | $14.28 | $14.28 | 324,100 | — | — |
| 2023-10-10 | $14.36 | $14.36 | 443,400 | — | — |
| 2023-10-09 | $14.21 | $14.21 | 475,800 | — | — |
| 2023-10-06 | $14.38 | $14.38 | 382,900 | — | — |
| 2023-10-05 | $14.34 | $14.34 | 439,800 | — | — |
| 2023-10-04 | $14.10 | $14.10 | 1,028,900 | — | — |
| 2023-10-03 | $14.15 | $14.15 | 801,100 | — | — |
| 2023-10-02 | $14.40 | $14.40 | 738,100 | — | — |
| 2023-09-29 | $14.54 | $14.54 | 714,100 | — | — |
| 2023-09-28 | $14.31 | $14.31 | 743,500 | — | — |
| 2023-09-27 | $14.04 | $14.04 | 371,900 | — | — |
| 2023-09-26 | $13.90 | $13.90 | 512,800 | — | — |
| 2023-09-25 | $14.11 | $14.11 | 407,100 | — | — |
| 2023-09-22 | $14.08 | $14.08 | 482,100 | — | — |
| 2023-09-21 | $14.41 | $14.41 | 574,000 | — | — |
| 2023-09-20 | $14.30 | $14.30 | 560,300 | — | — |
| 2023-09-19 | $14.23 | $14.23 | 561,100 | — | — |
| 2023-09-18 | $13.98 | $13.98 | 662,000 | — | — |
| 2023-09-15 | $14.10 | $14.10 | 1,735,700 | — | — |
| 2023-09-14 | $14.38 | $14.38 | 666,100 | — | — |
| 2023-09-13 | $14.51 | $14.51 | 974,600 | — | — |
| 2023-09-12 | $14.37 | $14.37 | 498,900 | — | — |
| 2023-09-11 | $14.56 | $14.56 | 651,900 | — | — |
| 2023-09-08 | $14.80 | $14.80 | 340,100 | — | — |
| 2023-09-07 | $14.96 | $14.96 | 1,755,500 | — | — |
| 2023-09-06 | $15.17 | $15.17 | 763,000 | — | — |
| 2023-09-05 | $15.02 | $15.02 | 778,400 | — | — |
| 2023-09-01 | $16.48 | $16.48 | 392,700 | — | — |
| 2023-08-31 | $16.16 | $16.16 | 357,500 | — | — |
| 2023-08-30 | $16.46 | $16.46 | 351,700 | — | — |
| 2023-08-29 | $16.42 | $16.42 | 1,429,900 | — | — |
| 2023-08-28 | $15.92 | $15.92 | 460,200 | — | — |
| 2023-08-25 | $16.12 | $16.12 | 451,200 | — | — |
| 2023-08-24 | $15.89 | $15.89 | 589,200 | — | — |
| 2023-08-23 | $16.00 | $16.00 | 608,800 | — | — |
| 2023-08-22 | $15.67 | $15.67 | 734,500 | — | — |
| 2023-08-21 | $16.11 | $16.11 | 436,900 | — | — |
| 2023-08-18 | $16.04 | $16.04 | 857,600 | — | — |
| 2023-08-17 | $16.23 | $16.23 | 494,400 | — | — |
| 2023-08-16 | $16.60 | $16.60 | 897,200 | — | — |
| 2023-08-15 | $16.90 | $16.90 | 588,300 | — | — |
| 2023-08-14 | $17.19 | $17.19 | 1,153,100 | — | — |
| 2023-08-11 | $16.67 | $16.67 | 777,700 | — | — |
| 2023-08-10 | $16.55 | $16.55 | 2,707,300 | — | — |
| 2023-08-09 | $17.92 | $17.92 | 1,086,200 | — | — |
| 2023-08-08 | $18.39 | $18.39 | 555,600 | — | — |
| 2023-08-07 | $18.41 | $18.41 | 464,400 | — | — |
| 2023-08-04 | $18.39 | $18.39 | 306,800 | — | — |
| 2023-08-03 | $18.25 | $18.25 | 552,600 | — | — |
| 2023-08-02 | $18.60 | $18.60 | 482,300 | — | — |
| 2023-08-01 | $19.10 | $19.10 | 435,600 | — | — |
| 2023-07-31 | $19.47 | $19.47 | 436,300 | — | — |
| 2023-07-28 | $19.16 | $19.16 | 423,500 | — | — |
| 2023-07-27 | $18.65 | $18.65 | 615,000 | — | — |
| 2023-07-26 | $19.26 | $19.26 | 420,500 | — | — |
| 2023-07-25 | $18.96 | $18.96 | 447,500 | — | — |
| 2023-07-24 | $18.71 | $18.71 | 551,000 | — | — |
| 2023-07-21 | $19.38 | $19.38 | 646,100 | — | — |
| 2023-07-20 | $19.03 | $19.03 | 469,600 | — | — |
| 2023-07-19 | $19.58 | $19.58 | 381,800 | — | — |
| 2023-07-18 | $19.25 | $19.25 | 786,400 | — | — |
| 2023-07-17 | $19.55 | $19.55 | 804,500 | — | — |
| 2023-07-14 | $19.25 | $19.25 | 690,300 | — | — |
| 2023-07-13 | $18.83 | $18.83 | 445,000 | — | — |
| 2023-07-12 | $19.09 | $19.09 | 664,500 | — | — |
| 2023-07-11 | $18.44 | $18.44 | 580,000 | — | — |
| 2023-07-10 | $18.84 | $18.84 | 893,700 | — | — |
| 2023-07-07 | $18.15 | $18.15 | 731,700 | — | — |
| 2023-07-06 | $17.93 | $17.93 | 2,547,400 | — | — |
| 2023-07-05 | $18.61 | $18.61 | 1,710,300 | — | — |
| 2023-07-03 | $18.38 | $18.38 | 422,900 | — | — |
| 2023-06-30 | $18.21 | $18.21 | 922,500 | — | — |
| 2023-06-29 | $18.19 | $18.19 | 898,700 | — | — |
| 2023-06-28 | $17.78 | $17.78 | 505,100 | — | — |
| 2023-06-27 | $17.26 | $17.26 | 927,000 | — | — |
| 2023-06-26 | $16.89 | $16.89 | 988,800 | — | — |
| 2023-06-23 | $17.51 | $17.51 | 1,265,200 | — | — |
| 2023-06-22 | $17.56 | $17.56 | 694,800 | — | — |
| 2023-06-21 | $17.52 | $17.52 | 974,700 | — | — |
| 2023-06-20 | $17.54 | $17.54 | 917,500 | — | — |
| 2023-06-16 | $17.35 | $17.35 | 3,106,300 | — | — |
| 2023-06-15 | $17.79 | $17.79 | 2,286,100 | — | — |
| 2023-06-14 | $17.99 | $17.99 | 2,704,800 | — | — |
| 2023-06-13 | $17.50 | $17.50 | 1,981,000 | — | — |
| 2023-06-12 | $17.03 | $17.03 | 1,439,800 | — | — |
| 2023-06-09 | $17.00 | $17.00 | 1,970,200 | — | — |
| 2023-06-08 | $17.25 | $17.25 | 3,824,500 | — | — |
| 2023-06-07 | $18.75 | $18.75 | 3,732,200 | — | — |
| 2023-06-06 | $22.17 | $22.17 | 737,200 | — | — |
| 2023-06-05 | $21.37 | $21.37 | 1,145,000 | — | — |
| 2023-06-02 | $21.70 | $21.70 | 927,500 | — | — |
| 2023-06-01 | $21.31 | $21.31 | 615,800 | — | — |
| 2023-05-31 | $20.78 | $20.78 | 1,014,600 | — | — |
| 2023-05-30 | $21.18 | $21.18 | 710,200 | — | — |
| 2023-05-26 | $21.22 | $21.22 | 1,252,600 | — | — |
| 2023-05-25 | $21.18 | $21.18 | 1,259,200 | — | — |
| 2023-05-24 | $21.35 | $21.35 | 1,150,800 | — | — |
| 2023-05-23 | $21.01 | $21.01 | 1,538,500 | — | — |
| 2023-05-22 | $20.96 | $20.96 | 1,451,300 | — | — |
| 2023-05-19 | $20.10 | $20.10 | 795,000 | — | — |
| 2023-05-18 | $19.80 | $19.80 | 795,800 | — | — |
| 2023-05-17 | $20.39 | $20.39 | 885,600 | — | — |
| 2023-05-16 | $20.14 | $20.14 | 941,700 | — | — |
| 2023-05-15 | $20.38 | $20.38 | 1,115,200 | — | — |
| 2023-05-12 | $20.32 | $20.32 | 709,600 | — | — |
| 2023-05-11 | $20.99 | $20.99 | 962,700 | — | — |
| 2023-05-10 | $20.95 | $20.95 | 1,427,200 | — | — |
| 2023-05-09 | $20.91 | $20.91 | 2,967,400 | — | — |
| 2023-05-08 | $23.42 | $23.42 | 1,329,200 | — | — |
| 2023-05-05 | $23.11 | $23.11 | 1,194,400 | — | — |
| 2023-05-04 | $22.33 | $22.33 | 1,707,900 | — | — |
| 2023-05-03 | $23.30 | $23.30 | 973,600 | — | — |
| 2023-05-02 | $23.43 | $23.43 | 785,800 | — | — |
| 2023-05-01 | $24.64 | $24.64 | 683,600 | — | — |
| 2023-04-28 | $24.17 | $24.17 | 569,400 | — | — |
| 2023-04-27 | $24.15 | $24.15 | 890,000 | — | — |
| 2023-04-26 | $23.95 | $23.95 | 938,000 | — | — |
| 2023-04-25 | $23.99 | $23.99 | 1,217,500 | — | — |
| 2023-04-24 | $24.33 | $24.33 | 839,900 | — | — |
| 2023-04-21 | $24.41 | $24.41 | 897,300 | — | — |
| 2023-04-20 | $24.34 | $24.34 | 1,002,100 | — | — |
| 2023-04-19 | $24.52 | $24.52 | 847,600 | — | — |
| 2023-04-18 | $24.27 | $24.27 | 846,600 | — | — |
| 2023-04-17 | $24.00 | $24.00 | 1,084,900 | — | — |
| 2023-04-14 | $24.09 | $24.09 | 694,800 | — | — |
| 2023-04-13 | $23.78 | $23.78 | 859,800 | — | — |
| 2023-04-12 | $23.10 | $23.10 | 440,600 | — | — |
| 2023-04-11 | $23.12 | $23.12 | 797,200 | — | — |
| 2023-04-10 | $23.08 | $23.08 | 795,800 | — | — |
| 2023-04-06 | $23.01 | $23.01 | 1,260,200 | — | — |
| 2023-04-05 | $22.89 | $22.89 | 2,258,600 | — | — |
| 2023-04-04 | $23.10 | $23.10 | 1,403,200 | — | — |
| 2023-04-03 | $23.57 | $23.57 | 1,725,700 | — | — |
| 2023-03-31 | $24.11 | $24.11 | 827,100 | — | — |
| 2023-03-30 | $23.80 | $23.80 | 742,800 | — | — |
| 2023-03-29 | $23.86 | $23.86 | 787,500 | — | — |
| 2023-03-28 | $23.80 | $23.80 | 695,300 | — | — |
| 2023-03-27 | $23.85 | $23.85 | 1,150,500 | — | — |
| 2023-03-24 | $23.65 | $23.65 | 809,500 | — | — |
| 2023-03-23 | $23.38 | $23.38 | 1,205,700 | — | — |
| 2023-03-22 | $23.59 | $23.59 | 2,395,300 | — | — |
| 2023-03-21 | $24.72 | $24.72 | 29,528,100 | — | — |
| 2023-03-20 | $22.86 | $22.86 | 1,936,100 | — | — |
| 2023-03-17 | $22.40 | $22.40 | 2,110,500 | — | — |
| 2023-03-16 | $22.78 | $22.78 | 4,771,600 | — | — |
| 2023-03-15 | $20.56 | $20.56 | 1,102,700 | — | — |
| 2023-03-14 | $20.71 | $20.71 | 596,900 | — | — |
| 2023-03-13 | $20.32 | $20.32 | 805,200 | — | — |
| 2023-03-10 | $19.52 | $19.52 | 1,821,500 | — | — |
| 2023-03-09 | $21.06 | $21.06 | 786,500 | — | — |
| 2023-03-08 | $21.26 | $21.26 | 783,400 | — | — |
| 2023-03-07 | $21.18 | $21.18 | 799,000 | — | — |
| 2023-03-06 | $21.46 | $21.46 | 920,200 | — | — |
| 2023-03-03 | $21.73 | $21.73 | 994,800 | — | — |
| 2023-03-02 | $21.63 | $21.63 | 2,241,700 | — | — |
| 2023-03-01 | $18.44 | $18.44 | 494,500 | — | — |
| 2023-02-28 | $18.12 | $18.12 | 1,013,100 | — | — |
| 2023-02-27 | $17.97 | $17.97 | 497,700 | — | — |
| 2023-02-24 | $18.09 | $18.09 | 594,400 | — | — |
| 2023-02-23 | $18.65 | $18.65 | 549,400 | — | — |
| 2023-02-22 | $18.62 | $18.62 | 476,000 | — | — |
| 2023-02-21 | $18.64 | $18.64 | 545,500 | — | — |
| 2023-02-17 | $19.23 | $19.23 | 393,900 | — | — |
| 2023-02-16 | $19.07 | $19.07 | 435,100 | — | — |
| 2023-02-15 | $19.44 | $19.44 | 406,100 | — | — |
| 2023-02-14 | $19.11 | $19.11 | 301,900 | — | — |
| 2023-02-13 | $19.05 | $19.05 | 264,600 | — | — |
| 2023-02-10 | $18.85 | $18.85 | 362,300 | — | — |
| 2023-02-09 | $18.39 | $18.39 | 548,900 | — | — |
| 2023-02-08 | $18.78 | $18.78 | 348,700 | — | — |
| 2023-02-07 | $19.05 | $19.05 | 490,800 | — | — |
| 2023-02-06 | $19.14 | $19.14 | 352,400 | — | — |
| 2023-02-03 | $19.53 | $19.53 | 504,900 | — | — |
| 2023-02-02 | $20.27 | $20.27 | 632,200 | — | — |
| 2023-02-01 | $19.67 | $19.67 | 567,100 | — | — |
| 2023-01-31 | $19.40 | $19.40 | 544,500 | — | — |
| 2023-01-30 | $18.83 | $18.83 | 445,200 | — | — |
| 2023-01-27 | $19.13 | $19.13 | 441,100 | — | — |
| 2023-01-26 | $19.09 | $19.09 | 630,400 | — | — |
| 2023-01-25 | $18.67 | $18.67 | 879,400 | — | — |
| 2023-01-24 | $18.46 | $18.46 | 603,800 | — | — |
| 2023-01-23 | $18.73 | $18.73 | 787,800 | — | — |
| 2023-01-20 | $18.53 | $18.53 | 566,500 | — | — |
| 2023-01-19 | $18.17 | $18.17 | 725,700 | — | — |
| 2023-01-18 | $17.94 | $17.94 | 1,020,300 | — | — |
| 2023-01-17 | $17.77 | $17.77 | 629,700 | — | — |
| 2023-01-13 | $17.39 | $17.39 | 484,900 | — | — |
| 2023-01-12 | $17.37 | $17.37 | 1,126,600 | — | — |
| 2023-01-11 | $17.07 | $17.07 | 517,900 | — | — |
| 2023-01-10 | $17.05 | $17.05 | 430,500 | — | — |
| 2023-01-09 | $16.23 | $16.23 | 619,600 | — | — |
| 2023-01-06 | $15.90 | $15.90 | 573,800 | — | — |
| 2023-01-05 | $16.06 | $16.06 | 1,159,900 | — | — |
| 2023-01-04 | $16.45 | $16.45 | 507,400 | — | — |
| 2023-01-03 | $16.24 | $16.24 | 505,300 | — | — |