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
- 2021-03-31 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 | $19.37 | $19.37 | 1,080,500 | — | — |
| 2023-12-28 | $19.58 | $19.58 | 1,175,000 | — | — |
| 2023-12-27 | $19.76 | $19.76 | 892,200 | — | — |
| 2023-12-26 | $20.00 | $20.00 | 1,071,100 | — | — |
| 2023-12-22 | $19.87 | $19.87 | 884,300 | — | — |
| 2023-12-21 | $19.97 | $19.97 | 1,052,900 | — | — |
| 2023-12-20 | $19.70 | $19.70 | 1,285,500 | — | — |
| 2023-12-19 | $20.22 | $20.22 | 1,394,800 | — | — |
| 2023-12-18 | $20.14 | $20.14 | 1,418,500 | — | — |
| 2023-12-15 | $19.76 | $19.76 | 2,477,000 | — | — |
| 2023-12-14 | $20.76 | $20.76 | 1,528,800 | — | — |
| 2023-12-13 | $20.95 | $20.95 | 1,350,300 | — | — |
| 2023-12-12 | $20.65 | $20.65 | 1,082,500 | — | — |
| 2023-12-11 | $21.04 | $21.04 | 1,277,200 | — | — |
| 2023-12-08 | $20.72 | $20.72 | 1,091,300 | — | — |
| 2023-12-07 | $20.73 | $20.73 | 1,250,400 | — | — |
| 2023-12-06 | $20.77 | $20.77 | 951,900 | — | — |
| 2023-12-05 | $20.93 | $20.93 | 1,052,800 | — | — |
| 2023-12-04 | $20.46 | $20.46 | 1,222,200 | — | — |
| 2023-12-01 | $20.21 | $20.21 | 1,292,300 | — | — |
| 2023-11-30 | $19.75 | $19.75 | 1,488,600 | — | — |
| 2023-11-29 | $19.93 | $19.93 | 1,441,700 | — | — |
| 2023-11-28 | $19.85 | $19.85 | 1,174,400 | — | — |
| 2023-11-27 | $19.80 | $19.80 | 1,184,900 | — | — |
| 2023-11-24 | $19.61 | $19.61 | 402,100 | — | — |
| 2023-11-22 | $19.70 | $19.70 | 1,095,300 | — | — |
| 2023-11-21 | $19.14 | $19.14 | 895,100 | — | — |
| 2023-11-20 | $19.38 | $19.38 | 968,300 | — | — |
| 2023-11-17 | $19.18 | $19.18 | 2,237,200 | — | — |
| 2023-11-16 | $19.50 | $19.50 | 1,708,700 | — | — |
| 2023-11-15 | $19.61 | $19.61 | 2,005,600 | — | — |
| 2023-11-14 | $19.86 | $19.86 | 1,777,100 | — | — |
| 2023-11-13 | $18.85 | $18.85 | 1,067,500 | — | — |
| 2023-11-10 | $18.66 | $18.66 | 906,800 | — | — |
| 2023-11-09 | $18.46 | $18.46 | 1,014,200 | — | — |
| 2023-11-08 | $18.69 | $18.69 | 1,945,500 | — | — |
| 2023-11-07 | $18.76 | $18.76 | 2,289,100 | — | — |
| 2023-11-06 | $17.69 | $17.69 | 1,628,900 | — | — |
| 2023-11-03 | $18.05 | $18.05 | 3,390,200 | — | — |
| 2023-11-02 | $18.01 | $18.01 | 1,262,400 | — | — |
| 2023-11-01 | $17.83 | $17.83 | 1,813,500 | — | — |
| 2023-10-31 | $17.34 | $17.34 | 1,464,000 | — | — |
| 2023-10-30 | $17.71 | $17.71 | 2,044,000 | — | — |
| 2023-10-27 | $17.20 | $17.20 | 3,411,700 | — | — |
| 2023-10-26 | $17.18 | $17.18 | 2,330,100 | — | — |
| 2023-10-25 | $17.30 | $17.30 | 1,342,900 | — | — |
| 2023-10-24 | $17.87 | $17.87 | 1,013,200 | — | — |
| 2023-10-23 | $17.89 | $17.89 | 1,173,900 | — | — |
| 2023-10-20 | $17.84 | $17.84 | 1,091,600 | — | — |
| 2023-10-19 | $18.02 | $18.02 | 1,318,900 | — | — |
| 2023-10-18 | $18.25 | $18.25 | 1,177,000 | — | — |
| 2023-10-17 | $18.62 | $18.62 | 1,377,900 | — | — |
| 2023-10-16 | $18.30 | $18.30 | 1,174,000 | — | — |
| 2023-10-13 | $18.19 | $18.19 | 958,100 | — | — |
| 2023-10-12 | $18.81 | $18.81 | 1,289,300 | — | — |
| 2023-10-11 | $19.00 | $19.00 | 988,700 | — | — |
| 2023-10-10 | $18.77 | $18.77 | 1,022,200 | — | — |
| 2023-10-09 | $18.77 | $18.77 | 1,223,200 | — | — |
| 2023-10-06 | $18.21 | $18.21 | 1,417,100 | — | — |
| 2023-10-05 | $18.03 | $18.03 | 1,923,100 | — | — |
| 2023-10-04 | $18.16 | $18.16 | 1,164,800 | — | — |
| 2023-10-03 | $18.12 | $18.12 | 1,297,200 | — | — |
| 2023-10-02 | $18.39 | $18.39 | 884,100 | — | — |
| 2023-09-29 | $18.69 | $18.69 | 1,145,900 | — | — |
| 2023-09-28 | $18.47 | $18.47 | 933,500 | — | — |
| 2023-09-27 | $18.33 | $18.33 | 753,400 | — | — |
| 2023-09-26 | $18.06 | $18.06 | 942,100 | — | — |
| 2023-09-25 | $18.40 | $18.40 | 1,015,000 | — | — |
| 2023-09-22 | $18.11 | $18.11 | 843,100 | — | — |
| 2023-09-21 | $17.57 | $17.57 | 923,000 | — | — |
| 2023-09-20 | $18.24 | $18.24 | 801,700 | — | — |
| 2023-09-19 | $18.15 | $18.15 | 1,208,600 | — | — |
| 2023-09-18 | $18.71 | $18.71 | 1,834,100 | — | — |
| 2023-09-15 | $18.22 | $18.22 | 4,054,600 | — | — |
| 2023-09-14 | $18.16 | $18.16 | 1,039,700 | — | — |
| 2023-09-13 | $18.24 | $18.24 | 945,700 | — | — |
| 2023-09-12 | $18.39 | $18.39 | 1,284,000 | — | — |
| 2023-09-11 | $18.23 | $18.23 | 915,500 | — | — |
| 2023-09-08 | $18.11 | $18.11 | 920,500 | — | — |
| 2023-09-07 | $18.39 | $18.39 | 1,359,600 | — | — |
| 2023-09-06 | $18.23 | $18.23 | 1,813,200 | — | — |
| 2023-09-05 | $17.91 | $17.91 | 1,452,200 | — | — |
| 2023-09-01 | $17.42 | $17.42 | 1,051,500 | — | — |
| 2023-08-31 | $17.39 | $17.39 | 1,342,800 | — | — |
| 2023-08-30 | $17.17 | $17.17 | 1,445,800 | — | — |
| 2023-08-29 | $17.00 | $17.00 | 1,408,200 | — | — |
| 2023-08-28 | $16.61 | $16.61 | 1,485,200 | — | — |
| 2023-08-25 | $16.89 | $16.89 | 1,399,500 | — | — |
| 2023-08-24 | $16.48 | $16.48 | 1,479,100 | — | — |
| 2023-08-23 | $16.75 | $16.75 | 1,343,000 | — | — |
| 2023-08-22 | $16.40 | $16.40 | 1,247,800 | — | — |
| 2023-08-21 | $16.20 | $16.20 | 1,039,300 | — | — |
| 2023-08-18 | $15.81 | $15.81 | 1,203,300 | — | — |
| 2023-08-17 | $15.53 | $15.53 | 1,333,900 | — | — |
| 2023-08-16 | $15.53 | $15.53 | 1,699,700 | — | — |
| 2023-08-15 | $15.61 | $15.61 | 1,269,800 | — | — |
| 2023-08-14 | $15.81 | $15.81 | 862,000 | — | — |
| 2023-08-11 | $15.73 | $15.73 | 1,004,200 | — | — |
| 2023-08-10 | $15.44 | $15.44 | 1,301,700 | — | — |
| 2023-08-09 | $15.13 | $15.13 | 1,865,400 | — | — |
| 2023-08-08 | $15.80 | $15.80 | 917,900 | — | — |
| 2023-08-07 | $15.87 | $15.87 | 963,900 | — | — |
| 2023-08-04 | $15.87 | $15.87 | 1,053,500 | — | — |
| 2023-08-03 | $15.96 | $15.96 | 3,811,600 | — | — |
| 2023-08-02 | $15.88 | $15.88 | 1,771,700 | — | — |
| 2023-08-01 | $15.76 | $15.76 | 2,001,800 | — | — |
| 2023-07-31 | $15.69 | $15.69 | 2,352,400 | — | — |
| 2023-07-28 | $15.31 | $15.31 | 4,102,000 | — | — |
| 2023-07-27 | $13.01 | $13.01 | 878,200 | — | — |
| 2023-07-26 | $13.31 | $13.31 | 843,500 | — | — |
| 2023-07-25 | $13.05 | $13.05 | 668,600 | — | — |
| 2023-07-24 | $13.15 | $13.15 | 863,700 | — | — |
| 2023-07-21 | $13.27 | $13.27 | 581,900 | — | — |
| 2023-07-20 | $13.39 | $13.39 | 587,800 | — | — |
| 2023-07-19 | $13.75 | $13.75 | 740,900 | — | — |
| 2023-07-18 | $13.93 | $13.93 | 609,800 | — | — |
| 2023-07-17 | $13.93 | $13.93 | 833,800 | — | — |
| 2023-07-14 | $13.33 | $13.33 | 612,200 | — | — |
| 2023-07-13 | $13.59 | $13.59 | 824,000 | — | — |
| 2023-07-12 | $13.67 | $13.67 | 736,500 | — | — |
| 2023-07-11 | $13.23 | $13.23 | 668,300 | — | — |
| 2023-07-10 | $13.10 | $13.10 | 1,107,100 | — | — |
| 2023-07-07 | $12.91 | $12.91 | 825,800 | — | — |
| 2023-07-06 | $12.22 | $12.22 | 1,043,500 | — | — |
| 2023-07-05 | $12.87 | $12.87 | 738,800 | — | — |
| 2023-07-03 | $13.03 | $13.03 | 274,900 | — | — |
| 2023-06-30 | $13.02 | $13.02 | 707,500 | — | — |
| 2023-06-29 | $12.89 | $12.89 | 682,300 | — | — |
| 2023-06-28 | $13.06 | $13.06 | 911,200 | — | — |
| 2023-06-27 | $12.65 | $12.65 | 674,900 | — | — |
| 2023-06-26 | $12.83 | $12.83 | 1,135,500 | — | — |
| 2023-06-23 | $12.66 | $12.66 | 3,423,000 | — | — |
| 2023-06-22 | $12.96 | $12.96 | 929,300 | — | — |
| 2023-06-21 | $13.10 | $13.10 | 800,400 | — | — |
| 2023-06-20 | $13.17 | $13.17 | 1,155,700 | — | — |
| 2023-06-16 | $13.06 | $13.06 | 1,211,700 | — | — |
| 2023-06-15 | $13.33 | $13.33 | 729,600 | — | — |
| 2023-06-14 | $13.12 | $13.12 | 840,500 | — | — |
| 2023-06-13 | $13.20 | $13.20 | 946,500 | — | — |
| 2023-06-12 | $13.05 | $13.05 | 682,600 | — | — |
| 2023-06-09 | $12.97 | $12.97 | 663,600 | — | — |
| 2023-06-08 | $12.94 | $12.94 | 1,035,300 | — | — |
| 2023-06-07 | $12.90 | $12.90 | 1,262,000 | — | — |
| 2023-06-06 | $13.48 | $13.48 | 835,300 | — | — |
| 2023-06-05 | $13.38 | $13.38 | 766,800 | — | — |
| 2023-06-02 | $13.18 | $13.18 | 1,030,400 | — | — |
| 2023-06-01 | $12.85 | $12.85 | 917,900 | — | — |
| 2023-05-31 | $12.66 | $12.66 | 2,184,100 | — | — |
| 2023-05-30 | $12.50 | $12.50 | 1,163,600 | — | — |
| 2023-05-26 | $12.44 | $12.44 | 926,500 | — | — |
| 2023-05-25 | $12.43 | $12.43 | 1,149,000 | — | — |
| 2023-05-24 | $12.54 | $12.54 | 976,200 | — | — |
| 2023-05-23 | $12.50 | $12.50 | 1,592,900 | — | — |
| 2023-05-22 | $12.36 | $12.36 | 1,182,400 | — | — |
| 2023-05-19 | $12.00 | $12.00 | 1,215,200 | — | — |
| 2023-05-18 | $12.25 | $12.25 | 1,555,800 | — | — |
| 2023-05-17 | $11.61 | $11.61 | 1,930,600 | — | — |
| 2023-05-16 | $11.53 | $11.53 | 1,884,100 | — | — |
| 2023-05-15 | $12.07 | $12.07 | 1,473,600 | — | — |
| 2023-05-12 | $11.59 | $11.59 | 1,728,100 | — | — |
| 2023-05-11 | $11.18 | $11.18 | 1,539,000 | — | — |
| 2023-05-10 | $11.80 | $11.80 | 1,328,600 | — | — |
| 2023-05-09 | $11.42 | $11.42 | 1,669,800 | — | — |
| 2023-05-08 | $11.31 | $11.31 | 1,478,900 | — | — |
| 2023-05-05 | $10.96 | $10.96 | 1,365,700 | — | — |
| 2023-05-04 | $11.10 | $11.10 | 1,220,700 | — | — |
| 2023-05-03 | $11.15 | $11.15 | 1,781,000 | — | — |
| 2023-05-02 | $11.29 | $11.29 | 2,436,000 | — | — |
| 2023-05-01 | $11.82 | $11.82 | 1,766,100 | — | — |
| 2023-04-28 | $12.44 | $12.44 | 3,148,400 | — | — |
| 2023-04-27 | $10.48 | $10.48 | 910,300 | — | — |
| 2023-04-26 | $10.21 | $10.21 | 922,900 | — | — |
| 2023-04-25 | $9.94 | $9.94 | 854,700 | — | — |
| 2023-04-24 | $10.41 | $10.41 | 676,500 | — | — |
| 2023-04-21 | $10.49 | $10.49 | 829,600 | — | — |
| 2023-04-20 | $10.39 | $10.39 | 570,200 | — | — |
| 2023-04-19 | $10.35 | $10.35 | 642,600 | — | — |
| 2023-04-18 | $10.51 | $10.51 | 845,800 | — | — |
| 2023-04-17 | $10.87 | $10.87 | 927,000 | — | — |
| 2023-04-14 | $11.17 | $11.17 | 470,400 | — | — |
| 2023-04-13 | $11.25 | $11.25 | 477,400 | — | — |
| 2023-04-12 | $11.03 | $11.03 | 587,800 | — | — |
| 2023-04-11 | $11.42 | $11.42 | 712,900 | — | — |
| 2023-04-10 | $11.11 | $11.11 | 828,800 | — | — |
| 2023-04-06 | $11.15 | $11.15 | 455,200 | — | — |
| 2023-04-05 | $11.26 | $11.26 | 491,100 | — | — |
| 2023-04-04 | $11.62 | $11.62 | 793,900 | — | — |
| 2023-04-03 | $11.72 | $11.72 | 779,800 | — | — |
| 2023-03-31 | $11.52 | $11.52 | 1,238,000 | — | — |
| 2023-03-30 | $10.78 | $10.78 | 543,000 | — | — |
| 2023-03-29 | $10.91 | $10.91 | 647,500 | — | — |
| 2023-03-28 | $10.83 | $10.83 | 657,700 | — | — |
| 2023-03-27 | $10.86 | $10.86 | 463,900 | — | — |
| 2023-03-24 | $10.87 | $10.87 | 693,000 | — | — |
| 2023-03-23 | $10.60 | $10.60 | 817,800 | — | — |
| 2023-03-22 | $10.70 | $10.70 | 603,200 | — | — |
| 2023-03-21 | $11.13 | $11.13 | 975,400 | — | — |
| 2023-03-20 | $10.93 | $10.93 | 1,019,200 | — | — |
| 2023-03-17 | $11.20 | $11.20 | 1,576,900 | — | — |
| 2023-03-16 | $11.82 | $11.82 | 1,244,200 | — | — |
| 2023-03-15 | $11.88 | $11.88 | 1,071,600 | — | — |
| 2023-03-14 | $11.87 | $11.87 | 1,111,400 | — | — |
| 2023-03-13 | $11.52 | $11.52 | 1,311,800 | — | — |
| 2023-03-10 | $11.33 | $11.33 | 1,469,500 | — | — |
| 2023-03-09 | $11.73 | $11.73 | 1,652,500 | — | — |
| 2023-03-08 | $11.97 | $11.97 | 1,268,700 | — | — |
| 2023-03-07 | $12.32 | $12.32 | 1,504,500 | — | — |
| 2023-03-06 | $11.89 | $11.89 | 1,162,900 | — | — |
| 2023-03-03 | $11.61 | $11.61 | 953,800 | — | — |
| 2023-03-02 | $11.05 | $11.05 | 1,006,900 | — | — |
| 2023-03-01 | $11.03 | $11.03 | 1,170,100 | — | — |
| 2023-02-28 | $11.27 | $11.27 | 1,210,200 | — | — |
| 2023-02-27 | $11.31 | $11.31 | 1,411,600 | — | — |
| 2023-02-24 | $12.14 | $12.14 | 733,000 | — | — |
| 2023-02-23 | $12.72 | $12.72 | 876,800 | — | — |
| 2023-02-22 | $12.70 | $12.70 | 894,800 | — | — |
| 2023-02-21 | $12.97 | $12.97 | 817,600 | — | — |
| 2023-02-17 | $13.11 | $13.11 | 1,372,600 | — | — |
| 2023-02-16 | $13.20 | $13.20 | 2,506,700 | — | — |
| 2023-02-15 | $15.65 | $15.65 | 926,800 | — | — |
| 2023-02-14 | $14.98 | $14.98 | 1,458,200 | — | — |
| 2023-02-13 | $14.82 | $14.82 | 1,352,600 | — | — |
| 2023-02-10 | $13.41 | $13.41 | 2,039,400 | — | — |
| 2023-02-09 | $14.75 | $14.75 | 1,063,300 | — | — |
| 2023-02-08 | $15.73 | $15.73 | 649,500 | — | — |
| 2023-02-07 | $15.85 | $15.85 | 762,600 | — | — |
| 2023-02-06 | $15.93 | $15.93 | 511,000 | — | — |
| 2023-02-03 | $16.17 | $16.17 | 800,300 | — | — |
| 2023-02-02 | $16.28 | $16.28 | 1,149,000 | — | — |
| 2023-02-01 | $16.24 | $16.24 | 888,400 | — | — |
| 2023-01-31 | $15.95 | $15.95 | 781,200 | — | — |
| 2023-01-30 | $15.47 | $15.47 | 983,100 | — | — |
| 2023-01-27 | $15.59 | $15.59 | 798,400 | — | — |
| 2023-01-26 | $14.67 | $14.67 | 582,200 | — | — |
| 2023-01-25 | $14.28 | $14.28 | 472,800 | — | — |
| 2023-01-24 | $14.14 | $14.14 | 444,600 | — | — |
| 2023-01-23 | $13.81 | $13.81 | 360,600 | — | — |
| 2023-01-20 | $13.51 | $13.51 | 370,400 | — | — |
| 2023-01-19 | $13.27 | $13.27 | 315,200 | — | — |
| 2023-01-18 | $13.23 | $13.23 | 564,600 | — | — |
| 2023-01-17 | $13.37 | $13.37 | 342,900 | — | — |
| 2023-01-13 | $13.30 | $13.30 | 804,600 | — | — |
| 2023-01-12 | $13.07 | $13.07 | 429,200 | — | — |
| 2023-01-11 | $13.10 | $13.10 | 595,600 | — | — |
| 2023-01-10 | $12.96 | $12.96 | 840,700 | — | — |
| 2023-01-09 | $13.04 | $13.04 | 561,000 | — | — |
| 2023-01-06 | $12.58 | $12.58 | 407,600 | — | — |
| 2023-01-05 | $12.59 | $12.59 | 467,600 | — | — |
| 2023-01-04 | $12.60 | $12.60 | 512,300 | — | — |
| 2023-01-03 | $12.35 | $12.35 | 677,400 | — | — |