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
- 2021-03-11 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 | $16.19 | $16.19 | 3,720,400 | — | — |
| 2023-12-28 | $16.37 | $16.37 | 3,591,100 | — | — |
| 2023-12-27 | $16.14 | $16.14 | 4,008,000 | — | — |
| 2023-12-26 | $16.00 | $16.00 | 3,907,700 | — | — |
| 2023-12-22 | $16.21 | $16.21 | 5,637,500 | — | — |
| 2023-12-21 | $16.19 | $16.19 | 7,657,900 | — | — |
| 2023-12-20 | $15.89 | $15.89 | 11,649,400 | — | — |
| 2023-12-19 | $16.46 | $16.46 | 10,150,000 | — | — |
| 2023-12-18 | $16.15 | $16.15 | 15,789,700 | — | — |
| 2023-12-15 | $17.02 | $17.02 | 30,478,000 | — | — |
| 2023-12-14 | $16.79 | $16.79 | 14,320,500 | — | — |
| 2023-12-13 | $16.35 | $16.35 | 11,345,500 | — | — |
| 2023-12-12 | $15.94 | $15.94 | 8,681,300 | — | — |
| 2023-12-11 | $15.83 | $15.83 | 8,558,800 | — | — |
| 2023-12-08 | $15.70 | $15.70 | 11,762,400 | — | — |
| 2023-12-07 | $15.36 | $15.36 | 7,286,900 | — | — |
| 2023-12-06 | $15.23 | $15.23 | 9,315,300 | — | — |
| 2023-12-05 | $15.40 | $15.40 | 7,955,200 | — | — |
| 2023-12-04 | $15.36 | $15.36 | 12,288,400 | — | — |
| 2023-12-01 | $15.80 | $15.80 | 12,588,200 | — | — |
| 2023-11-30 | $15.28 | $15.28 | 22,811,000 | — | — |
| 2023-11-29 | $16.11 | $16.11 | 5,695,600 | — | — |
| 2023-11-28 | $16.08 | $16.08 | 5,520,400 | — | — |
| 2023-11-27 | $16.19 | $16.19 | 5,397,600 | — | — |
| 2023-11-24 | $16.26 | $16.26 | 2,472,800 | — | — |
| 2023-11-22 | $16.25 | $16.25 | 5,176,300 | — | — |
| 2023-11-21 | $16.16 | $16.16 | 6,850,500 | — | — |
| 2023-11-20 | $16.34 | $16.34 | 7,527,500 | — | — |
| 2023-11-17 | $16.04 | $16.04 | 9,083,000 | — | — |
| 2023-11-16 | $15.86 | $15.86 | 8,293,900 | — | — |
| 2023-11-15 | $15.77 | $15.77 | 9,341,000 | — | — |
| 2023-11-14 | $15.85 | $15.85 | 12,558,300 | — | — |
| 2023-11-13 | $15.31 | $15.31 | 9,565,700 | — | — |
| 2023-11-10 | $15.32 | $15.32 | 7,429,000 | — | — |
| 2023-11-09 | $15.17 | $15.17 | 10,334,600 | — | — |
| 2023-11-08 | $15.38 | $15.38 | 29,857,800 | — | — |
| 2023-11-07 | $17.07 | $17.07 | 15,370,300 | — | — |
| 2023-11-06 | $16.70 | $16.70 | 6,521,400 | — | — |
| 2023-11-03 | $16.71 | $16.71 | 6,851,800 | — | — |
| 2023-11-02 | $16.48 | $16.48 | 11,317,000 | — | — |
| 2023-11-01 | $15.80 | $15.80 | 14,733,600 | — | — |
| 2023-10-31 | $17.00 | $17.00 | 8,108,800 | — | — |
| 2023-10-30 | $17.20 | $17.20 | 4,174,100 | — | — |
| 2023-10-27 | $17.01 | $17.01 | 8,863,700 | — | — |
| 2023-10-26 | $17.34 | $17.34 | 4,634,000 | — | — |
| 2023-10-25 | $17.25 | $17.25 | 6,054,300 | — | — |
| 2023-10-24 | $18.11 | $18.11 | 5,303,000 | — | — |
| 2023-10-23 | $17.70 | $17.70 | 3,239,100 | — | — |
| 2023-10-20 | $17.65 | $17.65 | 4,938,800 | — | — |
| 2023-10-19 | $17.69 | $17.69 | 7,314,300 | — | — |
| 2023-10-18 | $17.31 | $17.31 | 5,023,200 | — | — |
| 2023-10-17 | $17.83 | $17.83 | 4,056,700 | — | — |
| 2023-10-16 | $17.83 | $17.83 | 4,259,400 | — | — |
| 2023-10-13 | $17.54 | $17.54 | 5,094,100 | — | — |
| 2023-10-12 | $17.46 | $17.46 | 5,591,000 | — | — |
| 2023-10-11 | $17.73 | $17.73 | 5,703,100 | — | — |
| 2023-10-10 | $17.53 | $17.53 | 9,385,800 | — | — |
| 2023-10-09 | $17.68 | $17.68 | 4,133,600 | — | — |
| 2023-10-06 | $17.62 | $17.62 | 5,371,200 | — | — |
| 2023-10-05 | $17.18 | $17.18 | 6,617,900 | — | — |
| 2023-10-04 | $16.90 | $16.90 | 6,356,300 | — | — |
| 2023-10-03 | $16.66 | $16.66 | 5,420,000 | — | — |
| 2023-10-02 | $16.96 | $16.96 | 4,904,800 | — | — |
| 2023-09-29 | $17.00 | $17.00 | 7,747,700 | — | — |
| 2023-09-28 | $16.94 | $16.94 | 10,004,800 | — | — |
| 2023-09-27 | $16.77 | $16.77 | 12,107,200 | — | — |
| 2023-09-26 | $16.90 | $16.90 | 5,671,700 | — | — |
| 2023-09-25 | $17.27 | $17.27 | 5,590,800 | — | — |
| 2023-09-22 | $17.14 | $17.14 | 5,634,600 | — | — |
| 2023-09-21 | $17.00 | $17.00 | 6,003,400 | — | — |
| 2023-09-20 | $17.63 | $17.63 | 5,351,800 | — | — |
| 2023-09-19 | $17.81 | $17.81 | 11,093,800 | — | — |
| 2023-09-18 | $18.50 | $18.50 | 5,666,200 | — | — |
| 2023-09-15 | $18.34 | $18.34 | 6,675,400 | — | — |
| 2023-09-14 | $18.57 | $18.57 | 6,180,000 | — | — |
| 2023-09-13 | $18.88 | $18.88 | 8,457,800 | — | — |
| 2023-09-12 | $18.86 | $18.86 | 4,195,500 | — | — |
| 2023-09-11 | $18.90 | $18.90 | 4,202,900 | — | — |
| 2023-09-08 | $18.52 | $18.52 | 3,178,000 | — | — |
| 2023-09-07 | $18.52 | $18.52 | 4,455,600 | — | — |
| 2023-09-06 | $18.43 | $18.43 | 3,745,000 | — | — |
| 2023-09-05 | $18.58 | $18.58 | 6,042,600 | — | — |
| 2023-09-01 | $19.15 | $19.15 | 7,020,600 | — | — |
| 2023-08-31 | $18.98 | $18.98 | 5,682,200 | — | — |
| 2023-08-30 | $18.61 | $18.61 | 4,497,100 | — | — |
| 2023-08-29 | $18.61 | $18.61 | 5,824,200 | — | — |
| 2023-08-28 | $18.32 | $18.32 | 3,806,300 | — | — |
| 2023-08-25 | $18.49 | $18.49 | 6,880,800 | — | — |
| 2023-08-24 | $18.31 | $18.31 | 3,908,700 | — | — |
| 2023-08-23 | $18.76 | $18.76 | 4,707,400 | — | — |
| 2023-08-22 | $18.65 | $18.65 | 5,960,100 | — | — |
| 2023-08-21 | $18.68 | $18.68 | 9,361,500 | — | — |
| 2023-08-18 | $17.97 | $17.97 | 4,573,500 | — | — |
| 2023-08-17 | $18.10 | $18.10 | 4,381,900 | — | — |
| 2023-08-16 | $18.50 | $18.50 | 5,330,400 | — | — |
| 2023-08-15 | $18.93 | $18.93 | 4,672,100 | — | — |
| 2023-08-14 | $19.19 | $19.19 | 5,861,300 | — | — |
| 2023-08-11 | $19.31 | $19.31 | 6,436,500 | — | — |
| 2023-08-10 | $19.31 | $19.31 | 10,567,700 | — | — |
| 2023-08-09 | $19.30 | $19.30 | 27,222,500 | — | — |
| 2023-08-08 | $17.89 | $17.89 | 9,310,800 | — | — |
| 2023-08-07 | $18.00 | $18.00 | 7,863,100 | — | — |
| 2023-08-04 | $17.88 | $17.88 | 6,462,500 | — | — |
| 2023-08-03 | $17.88 | $17.88 | 4,546,800 | — | — |
| 2023-08-02 | $17.63 | $17.63 | 5,585,700 | — | — |
| 2023-08-01 | $18.20 | $18.20 | 4,244,600 | — | — |
| 2023-07-31 | $18.15 | $18.15 | 5,722,700 | — | — |
| 2023-07-28 | $18.01 | $18.01 | 13,036,000 | — | — |
| 2023-07-27 | $16.98 | $16.98 | 7,305,200 | — | — |
| 2023-07-26 | $17.18 | $17.18 | 8,922,200 | — | — |
| 2023-07-25 | $17.03 | $17.03 | 4,404,700 | — | — |
| 2023-07-24 | $17.20 | $17.20 | 6,280,300 | — | — |
| 2023-07-21 | $17.09 | $17.09 | 6,964,300 | — | — |
| 2023-07-20 | $17.08 | $17.08 | 7,676,400 | — | — |
| 2023-07-19 | $17.94 | $17.94 | 4,997,200 | — | — |
| 2023-07-18 | $17.97 | $17.97 | 6,018,500 | — | — |
| 2023-07-17 | $17.92 | $17.92 | 5,890,900 | — | — |
| 2023-07-14 | $17.61 | $17.61 | 6,780,100 | — | — |
| 2023-07-13 | $17.75 | $17.75 | 12,200,600 | — | — |
| 2023-07-12 | $17.56 | $17.56 | 4,856,000 | — | — |
| 2023-07-11 | $17.27 | $17.27 | 4,686,900 | — | — |
| 2023-07-10 | $16.83 | $16.83 | 4,057,100 | — | — |
| 2023-07-07 | $16.72 | $16.72 | 4,172,600 | — | — |
| 2023-07-06 | $16.77 | $16.77 | 5,097,600 | — | — |
| 2023-07-05 | $17.15 | $17.15 | 7,625,400 | — | — |
| 2023-07-03 | $17.34 | $17.34 | 3,779,700 | — | — |
| 2023-06-30 | $17.40 | $17.40 | 5,066,900 | — | — |
| 2023-06-29 | $17.26 | $17.26 | 4,863,300 | — | — |
| 2023-06-28 | $17.20 | $17.20 | 8,858,000 | — | — |
| 2023-06-27 | $17.32 | $17.32 | 15,507,800 | — | — |
| 2023-06-26 | $16.07 | $16.07 | 10,075,800 | — | — |
| 2023-06-23 | $16.60 | $16.60 | 78,863,100 | — | — |
| 2023-06-22 | $16.72 | $16.72 | 8,322,400 | — | — |
| 2023-06-21 | $17.16 | $17.16 | 6,919,600 | — | — |
| 2023-06-20 | $17.20 | $17.20 | 9,682,300 | — | — |
| 2023-06-16 | $17.28 | $17.28 | 9,379,100 | — | — |
| 2023-06-15 | $16.97 | $16.97 | 6,087,600 | — | — |
| 2023-06-14 | $16.78 | $16.78 | 4,889,500 | — | — |
| 2023-06-13 | $16.60 | $16.60 | 5,629,800 | — | — |
| 2023-06-12 | $16.54 | $16.54 | 6,825,300 | — | — |
| 2023-06-09 | $16.01 | $16.01 | 6,743,100 | — | — |
| 2023-06-08 | $16.02 | $16.02 | 5,316,300 | — | — |
| 2023-06-07 | $15.88 | $15.88 | 7,627,700 | — | — |
| 2023-06-06 | $15.98 | $15.98 | 10,415,500 | — | — |
| 2023-06-05 | $15.66 | $15.66 | 8,540,500 | — | — |
| 2023-06-02 | $16.53 | $16.53 | 6,959,600 | — | — |
| 2023-06-01 | $16.11 | $16.11 | 11,155,000 | — | — |
| 2023-05-31 | $15.60 | $15.60 | 5,642,600 | — | — |
| 2023-05-30 | $15.40 | $15.40 | 8,167,500 | — | — |
| 2023-05-26 | $15.73 | $15.73 | 9,816,800 | — | — |
| 2023-05-25 | $15.35 | $15.35 | 7,308,700 | — | — |
| 2023-05-24 | $15.73 | $15.73 | 7,238,700 | — | — |
| 2023-05-23 | $15.72 | $15.72 | 12,045,900 | — | — |
| 2023-05-22 | $16.01 | $16.01 | 7,271,000 | — | — |
| 2023-05-19 | $16.29 | $16.29 | 8,633,100 | — | — |
| 2023-05-18 | $15.99 | $15.99 | 11,350,300 | — | — |
| 2023-05-17 | $16.04 | $16.04 | 6,479,200 | — | — |
| 2023-05-16 | $15.84 | $15.84 | 7,676,500 | — | — |
| 2023-05-15 | $16.54 | $16.54 | 6,944,100 | — | — |
| 2023-05-12 | $16.05 | $16.05 | 5,782,100 | — | — |
| 2023-05-11 | $16.39 | $16.39 | 9,093,500 | — | — |
| 2023-05-10 | $16.61 | $16.61 | 14,800,400 | — | — |
| 2023-05-09 | $17.39 | $17.39 | 15,445,100 | — | — |
| 2023-05-08 | $17.78 | $17.78 | 8,465,000 | — | — |
| 2023-05-05 | $17.44 | $17.44 | 6,638,800 | — | — |
| 2023-05-04 | $17.21 | $17.21 | 9,239,600 | — | — |
| 2023-05-03 | $16.95 | $16.95 | 7,875,400 | — | — |
| 2023-05-02 | $16.79 | $16.79 | 7,653,700 | — | — |
| 2023-05-01 | $16.92 | $16.92 | 3,979,800 | — | — |
| 2023-04-28 | $16.76 | $16.76 | 6,278,300 | — | — |
| 2023-04-27 | $16.42 | $16.42 | 4,568,400 | — | — |
| 2023-04-26 | $15.94 | $15.94 | 6,575,400 | — | — |
| 2023-04-25 | $15.69 | $15.69 | 5,616,300 | — | — |
| 2023-04-24 | $15.81 | $15.81 | 5,834,500 | — | — |
| 2023-04-21 | $15.64 | $15.64 | 3,207,000 | — | — |
| 2023-04-20 | $15.75 | $15.75 | 2,078,800 | — | — |
| 2023-04-19 | $15.90 | $15.90 | 3,399,500 | — | — |
| 2023-04-18 | $15.87 | $15.87 | 4,143,100 | — | — |
| 2023-04-17 | $16.24 | $16.24 | 4,816,000 | — | — |
| 2023-04-14 | $16.03 | $16.03 | 4,274,200 | — | — |
| 2023-04-13 | $15.58 | $15.58 | 5,919,800 | — | — |
| 2023-04-12 | $15.13 | $15.13 | 5,804,200 | — | — |
| 2023-04-11 | $15.45 | $15.45 | 6,797,100 | — | — |
| 2023-04-10 | $15.60 | $15.60 | 3,363,700 | — | — |
| 2023-04-06 | $15.74 | $15.74 | 4,133,200 | — | — |
| 2023-04-05 | $15.64 | $15.64 | 7,624,300 | — | — |
| 2023-04-04 | $16.31 | $16.31 | 7,049,700 | — | — |
| 2023-04-03 | $16.07 | $16.07 | 5,096,400 | — | — |
| 2023-03-31 | $16.00 | $16.00 | 9,688,200 | — | — |
| 2023-03-30 | $15.70 | $15.70 | 6,269,100 | — | — |
| 2023-03-29 | $15.67 | $15.67 | 4,639,300 | — | — |
| 2023-03-28 | $15.22 | $15.22 | 5,143,000 | — | — |
| 2023-03-27 | $15.27 | $15.27 | 6,242,700 | — | — |
| 2023-03-24 | $15.29 | $15.29 | 9,967,000 | — | — |
| 2023-03-23 | $14.61 | $14.61 | 11,664,800 | — | — |
| 2023-03-22 | $14.23 | $14.23 | 12,066,200 | — | — |
| 2023-03-21 | $13.64 | $13.64 | 13,172,800 | — | — |
| 2023-03-20 | $13.17 | $13.17 | 9,465,700 | — | — |
| 2023-03-17 | $13.16 | $13.16 | 6,410,200 | — | — |
| 2023-03-16 | $13.28 | $13.28 | 5,787,100 | — | — |
| 2023-03-15 | $12.91 | $12.91 | 6,887,100 | — | — |
| 2023-03-14 | $13.22 | $13.22 | 7,112,200 | — | — |
| 2023-03-13 | $13.18 | $13.18 | 10,486,500 | — | — |
| 2023-03-10 | $13.29 | $13.29 | 5,425,900 | — | — |
| 2023-03-09 | $13.64 | $13.64 | 4,893,300 | — | — |
| 2023-03-08 | $14.22 | $14.22 | 6,155,200 | — | — |
| 2023-03-07 | $13.95 | $13.95 | 7,195,000 | — | — |
| 2023-03-06 | $14.34 | $14.34 | 7,299,000 | — | — |
| 2023-03-03 | $14.58 | $14.58 | 12,540,000 | — | — |
| 2023-03-02 | $14.00 | $14.00 | 14,329,200 | — | — |
| 2023-03-01 | $14.67 | $14.67 | 18,085,700 | — | — |
| 2023-02-28 | $15.51 | $15.51 | 13,005,300 | — | — |
| 2023-02-27 | $15.22 | $15.22 | 10,679,100 | — | — |
| 2023-02-24 | $14.77 | $14.77 | 6,843,900 | — | — |
| 2023-02-23 | $15.08 | $15.08 | 6,689,000 | — | — |
| 2023-02-22 | $14.94 | $14.94 | 9,623,500 | — | — |
| 2023-02-21 | $14.89 | $14.89 | 8,826,000 | — | — |
| 2023-02-17 | $15.77 | $15.77 | 5,378,200 | — | — |
| 2023-02-16 | $16.17 | $16.17 | 5,426,300 | — | — |
| 2023-02-15 | $16.42 | $16.42 | 7,463,300 | — | — |
| 2023-02-14 | $15.54 | $15.54 | 5,809,900 | — | — |
| 2023-02-13 | $15.44 | $15.44 | 7,769,800 | — | — |
| 2023-02-10 | $15.65 | $15.65 | 4,762,300 | — | — |
| 2023-02-09 | $15.79 | $15.79 | 7,221,900 | — | — |
| 2023-02-08 | $16.34 | $16.34 | 4,806,000 | — | — |
| 2023-02-07 | $16.45 | $16.45 | 5,961,700 | — | — |
| 2023-02-06 | $16.51 | $16.51 | 5,800,500 | — | — |
| 2023-02-03 | $16.19 | $16.19 | 9,017,100 | — | — |
| 2023-02-02 | $17.56 | $17.56 | 5,893,300 | — | — |
| 2023-02-01 | $17.04 | $17.04 | 4,603,100 | — | — |
| 2023-01-31 | $16.89 | $16.89 | 4,770,300 | — | — |
| 2023-01-30 | $16.48 | $16.48 | 5,452,900 | — | — |
| 2023-01-27 | $16.71 | $16.71 | 4,865,100 | — | — |
| 2023-01-26 | $16.12 | $16.12 | 4,455,600 | — | — |
| 2023-01-25 | $16.08 | $16.08 | 8,197,300 | — | — |
| 2023-01-24 | $16.42 | $16.42 | 4,628,000 | — | — |
| 2023-01-23 | $16.69 | $16.69 | 5,745,900 | — | — |
| 2023-01-20 | $16.69 | $16.69 | 4,879,600 | — | — |
| 2023-01-19 | $16.20 | $16.20 | 7,450,100 | — | — |
| 2023-01-18 | $17.00 | $17.00 | 5,680,600 | — | — |
| 2023-01-17 | $17.00 | $17.00 | 3,621,800 | — | — |
| 2023-01-13 | $16.91 | $16.91 | 5,529,900 | — | — |
| 2023-01-12 | $16.91 | $16.91 | 6,233,300 | — | — |
| 2023-01-11 | $17.25 | $17.25 | 7,511,800 | — | — |
| 2023-01-10 | $18.13 | $18.13 | 8,494,800 | — | — |
| 2023-01-09 | $17.87 | $17.87 | 11,765,000 | — | — |
| 2023-01-06 | $16.71 | $16.71 | 8,118,800 | — | — |
| 2023-01-05 | $15.81 | $15.81 | 7,161,600 | — | — |
| 2023-01-04 | $15.63 | $15.63 | 8,263,200 | — | — |
| 2023-01-03 | $14.92 | $14.92 | 7,391,500 | — | — |