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
- 2022-01-27 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 | $19.47 | $19.47 | 1,532,700 | — | — |
| 2023-12-28 | $19.88 | $19.88 | 2,136,500 | — | — |
| 2023-12-27 | $19.84 | $19.84 | 799,000 | — | — |
| 2023-12-26 | $19.83 | $19.83 | 1,233,600 | — | — |
| 2023-12-22 | $19.81 | $19.81 | 2,073,300 | — | — |
| 2023-12-21 | $19.51 | $19.51 | 1,249,500 | — | — |
| 2023-12-20 | $18.99 | $18.99 | 2,322,100 | — | — |
| 2023-12-19 | $19.40 | $19.40 | 1,697,500 | — | — |
| 2023-12-18 | $19.28 | $19.28 | 2,062,700 | — | — |
| 2023-12-15 | $19.40 | $19.40 | 4,800,300 | — | — |
| 2023-12-14 | $19.11 | $19.11 | 2,453,700 | — | — |
| 2023-12-13 | $18.57 | $18.57 | 2,448,300 | — | — |
| 2023-12-12 | $18.59 | $18.59 | 2,200,300 | — | — |
| 2023-12-11 | $18.26 | $18.26 | 2,404,100 | — | — |
| 2023-12-08 | $18.21 | $18.21 | 1,885,100 | — | — |
| 2023-12-07 | $17.83 | $17.83 | 2,236,800 | — | — |
| 2023-12-06 | $17.64 | $17.64 | 8,413,700 | — | — |
| 2023-12-05 | $18.70 | $18.70 | 1,567,400 | — | — |
| 2023-12-04 | $19.19 | $19.19 | 2,849,900 | — | — |
| 2023-12-01 | $19.07 | $19.07 | 3,643,200 | — | — |
| 2023-11-30 | $17.91 | $17.91 | 5,141,400 | — | — |
| 2023-11-29 | $19.25 | $19.25 | 3,167,400 | — | — |
| 2023-11-28 | $18.53 | $18.53 | 2,601,000 | — | — |
| 2023-11-27 | $19.33 | $19.33 | 4,061,300 | — | — |
| 2023-11-24 | $18.84 | $18.84 | 785,900 | — | — |
| 2023-11-22 | $18.79 | $18.79 | 2,174,600 | — | — |
| 2023-11-21 | $18.07 | $18.07 | 1,281,900 | — | — |
| 2023-11-20 | $18.19 | $18.19 | 2,148,000 | — | — |
| 2023-11-17 | $17.57 | $17.57 | 1,295,000 | — | — |
| 2023-11-16 | $17.69 | $17.69 | 1,832,800 | — | — |
| 2023-11-15 | $17.41 | $17.41 | 1,433,400 | — | — |
| 2023-11-14 | $17.20 | $17.20 | 1,839,300 | — | — |
| 2023-11-13 | $16.35 | $16.35 | 1,557,800 | — | — |
| 2023-11-10 | $16.05 | $16.05 | 1,806,100 | — | — |
| 2023-11-09 | $15.05 | $15.05 | 818,500 | — | — |
| 2023-11-08 | $15.14 | $15.14 | 932,100 | — | — |
| 2023-11-07 | $15.30 | $15.30 | 990,200 | — | — |
| 2023-11-06 | $14.81 | $14.81 | 1,100,800 | — | — |
| 2023-11-03 | $14.85 | $14.85 | 1,536,400 | — | — |
| 2023-11-02 | $14.33 | $14.33 | 1,697,800 | — | — |
| 2023-11-01 | $14.52 | $14.52 | 2,215,400 | — | — |
| 2023-10-31 | $14.22 | $14.22 | 1,106,000 | — | — |
| 2023-10-30 | $13.60 | $13.60 | 1,082,300 | — | — |
| 2023-10-27 | $13.91 | $13.91 | 1,058,300 | — | — |
| 2023-10-26 | $13.71 | $13.71 | 1,241,500 | — | — |
| 2023-10-25 | $14.23 | $14.23 | 1,498,000 | — | — |
| 2023-10-24 | $14.56 | $14.56 | 1,536,200 | — | — |
| 2023-10-23 | $14.55 | $14.55 | 1,177,600 | — | — |
| 2023-10-20 | $14.29 | $14.29 | 1,062,900 | — | — |
| 2023-10-19 | $14.61 | $14.61 | 965,700 | — | — |
| 2023-10-18 | $14.66 | $14.66 | 1,297,200 | — | — |
| 2023-10-17 | $15.32 | $15.32 | 1,104,300 | — | — |
| 2023-10-16 | $15.72 | $15.72 | 899,600 | — | — |
| 2023-10-13 | $15.56 | $15.56 | 1,231,000 | — | — |
| 2023-10-12 | $15.52 | $15.52 | 1,137,000 | — | — |
| 2023-10-11 | $16.09 | $16.09 | 1,114,500 | — | — |
| 2023-10-10 | $16.19 | $16.19 | 1,443,700 | — | — |
| 2023-10-09 | $16.64 | $16.64 | 1,562,100 | — | — |
| 2023-10-06 | $17.25 | $17.25 | 2,805,700 | — | — |
| 2023-10-05 | $16.46 | $16.46 | 1,440,000 | — | — |
| 2023-10-04 | $16.04 | $16.04 | 1,777,300 | — | — |
| 2023-10-03 | $15.60 | $15.60 | 1,201,100 | — | — |
| 2023-10-02 | $15.94 | $15.94 | 2,273,300 | — | — |
| 2023-09-29 | $15.25 | $15.25 | 970,300 | — | — |
| 2023-09-28 | $15.02 | $15.02 | 1,481,700 | — | — |
| 2023-09-27 | $15.10 | $15.10 | 1,033,300 | — | — |
| 2023-09-26 | $14.65 | $14.65 | 685,400 | — | — |
| 2023-09-25 | $14.88 | $14.88 | 945,200 | — | — |
| 2023-09-22 | $14.87 | $14.87 | 812,100 | — | — |
| 2023-09-21 | $14.48 | $14.48 | 1,122,900 | — | — |
| 2023-09-20 | $14.79 | $14.79 | 1,058,300 | — | — |
| 2023-09-19 | $15.13 | $15.13 | 1,342,400 | — | — |
| 2023-09-18 | $15.03 | $15.03 | 1,728,900 | — | — |
| 2023-09-15 | $14.96 | $14.96 | 3,356,400 | — | — |
| 2023-09-14 | $15.36 | $15.36 | 1,428,600 | — | — |
| 2023-09-13 | $15.07 | $15.07 | 1,609,200 | — | — |
| 2023-09-12 | $15.65 | $15.65 | 1,008,400 | — | — |
| 2023-09-11 | $15.63 | $15.63 | 1,532,400 | — | — |
| 2023-09-08 | $15.84 | $15.84 | 1,177,800 | — | — |
| 2023-09-07 | $16.59 | $16.59 | 1,062,300 | — | — |
| 2023-09-06 | $17.02 | $17.02 | 1,331,500 | — | — |
| 2023-09-05 | $17.05 | $17.05 | 1,665,900 | — | — |
| 2023-09-01 | $16.81 | $16.81 | 1,558,100 | — | — |
| 2023-08-31 | $16.46 | $16.46 | 2,168,700 | — | — |
| 2023-08-30 | $16.22 | $16.22 | 1,598,000 | — | — |
| 2023-08-29 | $15.83 | $15.83 | 1,892,900 | — | — |
| 2023-08-28 | $15.51 | $15.51 | 2,613,300 | — | — |
| 2023-08-25 | $15.65 | $15.65 | 4,621,900 | — | — |
| 2023-08-24 | $14.88 | $14.88 | 3,906,300 | — | — |
| 2023-08-23 | $16.07 | $16.07 | 2,357,900 | — | — |
| 2023-08-22 | $14.88 | $14.88 | 1,789,400 | — | — |
| 2023-08-21 | $14.85 | $14.85 | 1,816,800 | — | — |
| 2023-08-18 | $14.02 | $14.02 | 1,489,700 | — | — |
| 2023-08-17 | $13.89 | $13.89 | 1,410,700 | — | — |
| 2023-08-16 | $14.32 | $14.32 | 2,053,900 | — | — |
| 2023-08-15 | $14.88 | $14.88 | 1,605,800 | — | — |
| 2023-08-14 | $14.85 | $14.85 | 1,616,000 | — | — |
| 2023-08-11 | $14.33 | $14.33 | 7,780,900 | — | — |
| 2023-08-10 | $14.54 | $14.54 | 3,015,500 | — | — |
| 2023-08-09 | $14.75 | $14.75 | 2,863,000 | — | — |
| 2023-08-08 | $15.45 | $15.45 | 2,445,200 | — | — |
| 2023-08-07 | $16.41 | $16.41 | 2,239,900 | — | — |
| 2023-08-04 | $16.45 | $16.45 | 1,285,300 | — | — |
| 2023-08-03 | $16.02 | $16.02 | 1,403,600 | — | — |
| 2023-08-02 | $15.86 | $15.86 | 1,243,600 | — | — |
| 2023-08-01 | $16.82 | $16.82 | 1,256,200 | — | — |
| 2023-07-31 | $16.97 | $16.97 | 1,190,900 | — | — |
| 2023-07-28 | $16.90 | $16.90 | 1,108,200 | — | — |
| 2023-07-27 | $16.97 | $16.97 | 2,116,000 | — | — |
| 2023-07-26 | $16.72 | $16.72 | 1,682,500 | — | — |
| 2023-07-25 | $16.80 | $16.80 | 1,244,500 | — | — |
| 2023-07-24 | $16.37 | $16.37 | 1,707,800 | — | — |
| 2023-07-21 | $16.32 | $16.32 | 2,747,200 | — | — |
| 2023-07-20 | $15.76 | $15.76 | 1,534,500 | — | — |
| 2023-07-19 | $16.10 | $16.10 | 2,212,400 | — | — |
| 2023-07-18 | $16.36 | $16.36 | 1,829,500 | — | — |
| 2023-07-17 | $16.79 | $16.79 | 1,735,100 | — | — |
| 2023-07-14 | $16.90 | $16.90 | 2,136,300 | — | — |
| 2023-07-13 | $17.15 | $17.15 | 2,491,200 | — | — |
| 2023-07-12 | $16.88 | $16.88 | 1,490,800 | — | — |
| 2023-07-11 | $16.70 | $16.70 | 1,423,300 | — | — |
| 2023-07-10 | $16.45 | $16.45 | 1,222,800 | — | — |
| 2023-07-07 | $16.40 | $16.40 | 1,742,900 | — | — |
| 2023-07-06 | $16.07 | $16.07 | 2,293,200 | — | — |
| 2023-07-05 | $16.44 | $16.44 | 3,247,900 | — | — |
| 2023-07-03 | $16.91 | $16.91 | 1,222,800 | — | — |
| 2023-06-30 | $17.34 | $17.34 | 1,198,500 | — | — |
| 2023-06-29 | $17.55 | $17.55 | 1,572,400 | — | — |
| 2023-06-28 | $17.60 | $17.60 | 1,942,500 | — | — |
| 2023-06-27 | $17.86 | $17.86 | 1,849,900 | — | — |
| 2023-06-26 | $17.14 | $17.14 | 1,851,700 | — | — |
| 2023-06-23 | $17.44 | $17.44 | 2,744,100 | — | — |
| 2023-06-22 | $18.01 | $18.01 | 1,708,600 | — | — |
| 2023-06-21 | $17.84 | $17.84 | 2,731,000 | — | — |
| 2023-06-20 | $18.52 | $18.52 | 3,525,400 | — | — |
| 2023-06-16 | $18.03 | $18.03 | 5,136,400 | — | — |
| 2023-06-15 | $17.72 | $17.72 | 2,301,800 | — | — |
| 2023-06-14 | $17.70 | $17.70 | 2,879,300 | — | — |
| 2023-06-13 | $17.50 | $17.50 | 4,445,200 | — | — |
| 2023-06-12 | $17.07 | $17.07 | 2,831,600 | — | — |
| 2023-06-09 | $16.48 | $16.48 | 2,565,000 | — | — |
| 2023-06-08 | $16.06 | $16.06 | 2,502,200 | — | — |
| 2023-06-07 | $16.09 | $16.09 | 2,956,500 | — | — |
| 2023-06-06 | $15.76 | $15.76 | 2,209,200 | — | — |
| 2023-06-05 | $15.98 | $15.98 | 3,409,800 | — | — |
| 2023-06-02 | $16.46 | $16.46 | 4,105,200 | — | — |
| 2023-06-01 | $16.54 | $16.54 | 9,343,100 | — | — |
| 2023-05-31 | $13.42 | $13.42 | 6,117,800 | — | — |
| 2023-05-30 | $13.68 | $13.68 | 5,350,100 | — | — |
| 2023-05-26 | $13.72 | $13.72 | 3,995,700 | — | — |
| 2023-05-25 | $11.98 | $11.98 | 3,979,900 | — | — |
| 2023-05-24 | $10.93 | $10.93 | 1,471,800 | — | — |
| 2023-05-23 | $11.03 | $11.03 | 1,743,000 | — | — |
| 2023-05-22 | $10.77 | $10.77 | 2,390,800 | — | — |
| 2023-05-19 | $10.20 | $10.20 | 1,674,600 | — | — |
| 2023-05-18 | $10.19 | $10.19 | 2,104,400 | — | — |
| 2023-05-17 | $9.86 | $9.86 | 2,522,400 | — | — |
| 2023-05-16 | $8.94 | $8.94 | 1,487,200 | — | — |
| 2023-05-15 | $8.61 | $8.61 | 1,463,100 | — | — |
| 2023-05-12 | $7.91 | $7.91 | 537,400 | — | — |
| 2023-05-11 | $7.94 | $7.94 | 670,700 | — | — |
| 2023-05-10 | $7.88 | $7.88 | 706,100 | — | — |
| 2023-05-09 | $7.58 | $7.58 | 1,194,400 | — | — |
| 2023-05-08 | $7.58 | $7.58 | 1,011,800 | — | — |
| 2023-05-05 | $7.63 | $7.63 | 1,118,500 | — | — |
| 2023-05-04 | $7.35 | $7.35 | 1,662,500 | — | — |
| 2023-05-03 | $7.48 | $7.48 | 1,619,600 | — | — |
| 2023-05-02 | $7.75 | $7.75 | 1,376,800 | — | — |
| 2023-05-01 | $8.14 | $8.14 | 1,278,300 | — | — |
| 2023-04-28 | $8.11 | $8.11 | 1,338,900 | — | — |
| 2023-04-27 | $8.36 | $8.36 | 1,845,100 | — | — |
| 2023-04-26 | $8.28 | $8.28 | 1,591,000 | — | — |
| 2023-04-25 | $7.72 | $7.72 | 1,249,500 | — | — |
| 2023-04-24 | $8.42 | $8.42 | 1,229,400 | — | — |
| 2023-04-21 | $8.58 | $8.58 | 812,800 | — | — |
| 2023-04-20 | $8.62 | $8.62 | 663,200 | — | — |
| 2023-04-19 | $8.74 | $8.74 | 756,300 | — | — |
| 2023-04-18 | $9.03 | $9.03 | 1,153,600 | — | — |
| 2023-04-17 | $9.03 | $9.03 | 674,100 | — | — |
| 2023-04-14 | $8.89 | $8.89 | 1,054,500 | — | — |
| 2023-04-13 | $8.96 | $8.96 | 960,200 | — | — |
| 2023-04-12 | $8.57 | $8.57 | 698,600 | — | — |
| 2023-04-11 | $8.90 | $8.90 | 832,400 | — | — |
| 2023-04-10 | $9.15 | $9.15 | 864,200 | — | — |
| 2023-04-06 | $9.01 | $9.01 | 992,400 | — | — |
| 2023-04-05 | $9.04 | $9.04 | 1,226,500 | — | — |
| 2023-04-04 | $9.08 | $9.08 | 756,400 | — | — |
| 2023-04-03 | $9.30 | $9.30 | 1,283,800 | — | — |
| 2023-03-31 | $9.42 | $9.42 | 1,734,400 | — | — |
| 2023-03-30 | $9.20 | $9.20 | 1,095,200 | — | — |
| 2023-03-29 | $9.07 | $9.07 | 1,540,400 | — | — |
| 2023-03-28 | $8.88 | $8.88 | 2,047,400 | — | — |
| 2023-03-27 | $8.90 | $8.90 | 2,459,000 | — | — |
| 2023-03-24 | $8.26 | $8.26 | 1,905,000 | — | — |
| 2023-03-23 | $8.22 | $8.22 | 1,833,500 | — | — |
| 2023-03-22 | $8.00 | $8.00 | 1,912,000 | — | — |
| 2023-03-21 | $8.36 | $8.36 | 1,752,300 | — | — |
| 2023-03-20 | $8.20 | $8.20 | 2,381,200 | — | — |
| 2023-03-17 | $8.17 | $8.17 | 5,315,900 | — | — |
| 2023-03-16 | $8.23 | $8.23 | 2,358,500 | — | — |
| 2023-03-15 | $8.25 | $8.25 | 4,300,600 | — | — |
| 2023-03-14 | $8.56 | $8.56 | 3,469,500 | — | — |
| 2023-03-13 | $8.92 | $8.92 | 2,696,400 | — | — |
| 2023-03-10 | $9.00 | $9.00 | 2,112,400 | — | — |
| 2023-03-09 | $9.60 | $9.60 | 1,544,200 | — | — |
| 2023-03-08 | $9.97 | $9.97 | 1,291,900 | — | — |
| 2023-03-07 | $9.85 | $9.85 | 2,397,700 | — | — |
| 2023-03-06 | $10.15 | $10.15 | 1,328,300 | — | — |
| 2023-03-03 | $10.31 | $10.31 | 1,291,200 | — | — |
| 2023-03-02 | $10.26 | $10.26 | 1,613,900 | — | — |
| 2023-03-01 | $10.58 | $10.58 | 1,723,100 | — | — |
| 2023-02-28 | $10.61 | $10.61 | 1,980,400 | — | — |
| 2023-02-27 | $10.34 | $10.34 | 1,999,700 | — | — |
| 2023-02-24 | $10.51 | $10.51 | 2,223,900 | — | — |
| 2023-02-23 | $10.12 | $10.12 | 1,937,100 | — | — |
| 2023-02-22 | $9.91 | $9.91 | 2,955,600 | — | — |
| 2023-02-21 | $9.36 | $9.36 | 3,698,500 | — | — |
| 2023-02-17 | $9.65 | $9.65 | 4,163,000 | — | — |
| 2023-02-16 | $10.20 | $10.20 | 5,937,000 | — | — |
| 2023-02-15 | $10.30 | $10.30 | 24,917,300 | — | — |
| 2023-02-14 | $19.36 | $19.36 | 4,135,300 | — | — |
| 2023-02-13 | $19.30 | $19.30 | 1,725,800 | — | — |
| 2023-02-10 | $18.63 | $18.63 | 1,150,600 | — | — |
| 2023-02-09 | $18.39 | $18.39 | 1,440,000 | — | — |
| 2023-02-08 | $18.34 | $18.34 | 2,493,200 | — | — |
| 2023-02-07 | $18.73 | $18.73 | 1,595,100 | — | — |
| 2023-02-06 | $18.43 | $18.43 | 1,844,000 | — | — |
| 2023-02-03 | $18.21 | $18.21 | 1,456,700 | — | — |
| 2023-02-02 | $18.39 | $18.39 | 2,652,000 | — | — |
| 2023-02-01 | $17.94 | $17.94 | 3,442,600 | — | — |
| 2023-01-31 | $17.33 | $17.33 | 1,986,400 | — | — |
| 2023-01-30 | $16.92 | $16.92 | 2,254,600 | — | — |
| 2023-01-27 | $17.31 | $17.31 | 1,744,400 | — | — |
| 2023-01-26 | $17.49 | $17.49 | 1,645,400 | — | — |
| 2023-01-25 | $17.46 | $17.46 | 1,925,100 | — | — |
| 2023-01-24 | $17.08 | $17.08 | 3,197,000 | — | — |
| 2023-01-23 | $15.67 | $15.67 | 2,596,100 | — | — |
| 2023-01-20 | $15.00 | $15.00 | 1,334,300 | — | — |
| 2023-01-19 | $14.46 | $14.46 | 1,099,100 | — | — |
| 2023-01-18 | $14.96 | $14.96 | 1,991,800 | — | — |
| 2023-01-17 | $15.00 | $15.00 | 2,550,100 | — | — |
| 2023-01-13 | $14.74 | $14.74 | 1,535,300 | — | — |
| 2023-01-12 | $13.94 | $13.94 | 898,400 | — | — |
| 2023-01-11 | $13.41 | $13.41 | 404,000 | — | — |
| 2023-01-10 | $13.39 | $13.39 | 405,200 | — | — |
| 2023-01-09 | $13.22 | $13.22 | 709,700 | — | — |
| 2023-01-06 | $12.67 | $12.67 | 521,700 | — | — |
| 2023-01-05 | $12.09 | $12.09 | 1,007,900 | — | — |
| 2023-01-04 | $12.74 | $12.74 | 1,031,600 | — | — |
| 2023-01-03 | $13.00 | $13.00 | 642,600 | — | — |