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
- 2009-11-17 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 | $16.65 | $22.86 | 8,044,500 | — | — |
| 2023-12-28 | $16.67 | $22.89 | 7,040,100 | — | — |
| 2023-12-27 | $16.92 | $23.23 | 6,233,400 | — | — |
| 2023-12-26 | $17.15 | $23.55 | 4,879,500 | — | — |
| 2023-12-22 | $16.73 | $22.97 | 11,089,600 | — | — |
| 2023-12-21 | $16.67 | $22.89 | 16,124,800 | — | — |
| 2023-12-20 | $16.52 | $22.68 | 10,396,000 | — | — |
| 2023-12-19 | $16.84 | $23.12 | 13,683,500 | — | — |
| 2023-12-18 | $16.38 | $22.49 | 12,779,600 | — | — |
| 2023-12-15 | $16.25 | $22.31 | 12,783,600 | — | — |
| 2023-12-14 | $16.72 | $22.96 | 20,556,000 | — | — |
| 2023-12-13 | $16.21 | $22.11 | 17,905,600 | — | — |
| 2023-12-12 | $15.75 | $21.49 | 14,845,100 | — | — |
| 2023-12-11 | $16.17 | $22.06 | 11,594,800 | — | — |
| 2023-12-08 | $16.29 | $22.22 | 12,489,600 | — | — |
| 2023-12-07 | $16.06 | $21.91 | 13,238,400 | — | — |
| 2023-12-06 | $16.21 | $22.11 | 9,043,800 | — | — |
| 2023-12-05 | $16.70 | $22.78 | 8,613,200 | — | — |
| 2023-12-04 | $17.16 | $23.41 | 7,794,000 | — | — |
| 2023-12-01 | $17.71 | $24.16 | 10,938,000 | — | — |
| 2023-11-30 | $17.76 | $24.23 | 9,997,000 | — | — |
| 2023-11-29 | $17.65 | $24.08 | 6,916,800 | — | — |
| 2023-11-28 | $17.66 | $24.09 | 8,188,500 | — | — |
| 2023-11-27 | $17.51 | $23.89 | 6,539,300 | — | — |
| 2023-11-24 | $17.67 | $24.11 | 3,365,100 | — | — |
| 2023-11-22 | $17.52 | $23.90 | 10,911,300 | — | — |
| 2023-11-21 | $17.96 | $24.50 | 4,923,100 | — | — |
| 2023-11-20 | $18.16 | $24.77 | 6,593,800 | — | — |
| 2023-11-17 | $18.07 | $24.65 | 9,156,900 | — | — |
| 2023-11-16 | $17.47 | $23.83 | 9,512,600 | — | — |
| 2023-11-15 | $17.91 | $24.43 | 7,232,500 | — | — |
| 2023-11-14 | $18.21 | $24.84 | 5,820,900 | — | — |
| 2023-11-13 | $18.14 | $24.75 | 8,289,000 | — | — |
| 2023-11-10 | $18.07 | $24.65 | 8,791,600 | — | — |
| 2023-11-09 | $17.52 | $23.90 | 12,257,000 | — | — |
| 2023-11-08 | $17.53 | $23.91 | 14,870,700 | — | — |
| 2023-11-07 | $17.90 | $24.42 | 10,382,300 | — | — |
| 2023-11-06 | $18.81 | $25.66 | 7,888,600 | — | — |
| 2023-11-03 | $19.13 | $26.10 | 12,715,700 | — | — |
| 2023-11-02 | $19.52 | $26.63 | 16,577,700 | — | — |
| 2023-11-01 | $19.03 | $25.96 | 9,660,100 | — | — |
| 2023-10-31 | $19.08 | $26.03 | 8,544,400 | — | — |
| 2023-10-30 | $19.16 | $26.14 | 7,568,600 | — | — |
| 2023-10-27 | $19.35 | $26.40 | 9,354,700 | — | — |
| 2023-10-26 | $19.59 | $26.72 | 5,440,700 | — | — |
| 2023-10-25 | $19.84 | $27.07 | 8,569,500 | — | — |
| 2023-10-24 | $19.67 | $26.83 | 9,199,000 | — | — |
| 2023-10-23 | $20.20 | $27.56 | 5,776,400 | — | — |
| 2023-10-20 | $20.66 | $28.18 | 5,905,000 | — | — |
| 2023-10-19 | $21.18 | $28.89 | 6,287,300 | — | — |
| 2023-10-18 | $21.21 | $28.93 | 7,534,100 | — | — |
| 2023-10-17 | $21.12 | $28.81 | 5,823,900 | — | — |
| 2023-10-16 | $21.01 | $28.66 | 5,986,500 | — | — |
| 2023-10-13 | $21.09 | $28.77 | 7,681,700 | — | — |
| 2023-10-12 | $20.51 | $27.98 | 6,078,900 | — | — |
| 2023-10-11 | $20.49 | $27.95 | 6,630,600 | — | — |
| 2023-10-10 | $20.33 | $27.73 | 6,979,900 | — | — |
| 2023-10-09 | $20.34 | $27.75 | 7,203,100 | — | — |
| 2023-10-06 | $19.40 | $26.47 | 5,180,300 | — | — |
| 2023-10-05 | $19.16 | $26.14 | 7,096,000 | — | — |
| 2023-10-04 | $19.15 | $26.12 | 11,285,300 | — | — |
| 2023-10-03 | $20.02 | $27.31 | 7,238,100 | — | — |
| 2023-10-02 | $20.10 | $27.42 | 9,629,500 | — | — |
| 2023-09-29 | $20.82 | $28.40 | 12,617,100 | — | — |
| 2023-09-28 | $21.11 | $28.80 | 9,868,500 | — | — |
| 2023-09-27 | $20.98 | $28.62 | 8,883,600 | — | — |
| 2023-09-26 | $20.35 | $27.76 | 8,844,300 | — | — |
| 2023-09-25 | $20.20 | $27.56 | 9,440,100 | — | — |
| 2023-09-22 | $19.75 | $26.94 | 10,827,400 | — | — |
| 2023-09-21 | $19.69 | $26.86 | 10,647,400 | — | — |
| 2023-09-20 | $20.15 | $27.49 | 6,336,200 | — | — |
| 2023-09-19 | $20.59 | $28.09 | 6,909,800 | — | — |
| 2023-09-18 | $20.66 | $28.18 | 4,490,600 | — | — |
| 2023-09-15 | $20.70 | $28.24 | 5,240,300 | — | — |
| 2023-09-14 | $20.83 | $28.42 | 7,373,000 | — | — |
| 2023-09-13 | $20.49 | $27.81 | 4,669,900 | — | — |
| 2023-09-12 | $20.61 | $27.97 | 6,426,400 | — | — |
| 2023-09-11 | $20.11 | $27.30 | 6,698,900 | — | — |
| 2023-09-08 | $20.44 | $27.74 | 7,121,600 | — | — |
| 2023-09-07 | $20.38 | $27.66 | 4,941,100 | — | — |
| 2023-09-06 | $20.34 | $27.61 | 5,621,500 | — | — |
| 2023-09-05 | $20.20 | $27.42 | 5,910,100 | — | — |
| 2023-09-01 | $20.15 | $27.35 | 8,240,400 | — | — |
| 2023-08-31 | $19.93 | $27.05 | 7,989,800 | — | — |
| 2023-08-30 | $19.75 | $26.81 | 5,818,400 | — | — |
| 2023-08-29 | $19.46 | $26.41 | 7,023,700 | — | — |
| 2023-08-28 | $18.97 | $25.75 | 5,366,600 | — | — |
| 2023-08-25 | $18.83 | $25.56 | 8,070,700 | — | — |
| 2023-08-24 | $18.48 | $25.08 | 7,853,100 | — | — |
| 2023-08-23 | $18.88 | $25.63 | 7,042,300 | — | — |
| 2023-08-22 | $19.13 | $25.97 | 6,143,000 | — | — |
| 2023-08-21 | $19.18 | $26.03 | 5,263,600 | — | — |
| 2023-08-18 | $19.34 | $26.25 | 9,386,200 | — | — |
| 2023-08-17 | $19.37 | $26.29 | 8,809,300 | — | — |
| 2023-08-16 | $19.31 | $26.21 | 7,064,000 | — | — |
| 2023-08-15 | $19.33 | $26.24 | 10,305,800 | — | — |
| 2023-08-14 | $19.70 | $26.74 | 8,067,800 | — | — |
| 2023-08-11 | $19.79 | $26.86 | 6,514,700 | — | — |
| 2023-08-10 | $19.41 | $26.35 | 9,196,300 | — | — |
| 2023-08-09 | $19.36 | $26.28 | 7,883,400 | — | — |
| 2023-08-08 | $19.27 | $26.16 | 5,087,300 | — | — |
| 2023-08-07 | $19.20 | $26.06 | 6,461,200 | — | — |
| 2023-08-04 | $19.04 | $25.84 | 5,835,500 | — | — |
| 2023-08-03 | $19.04 | $25.84 | 6,844,000 | — | — |
| 2023-08-02 | $18.59 | $25.23 | 9,332,100 | — | — |
| 2023-08-01 | $18.99 | $25.78 | 5,901,800 | — | — |
| 2023-07-31 | $19.02 | $25.82 | 7,243,200 | — | — |
| 2023-07-28 | $18.89 | $25.64 | 7,644,400 | — | — |
| 2023-07-27 | $18.46 | $25.06 | 16,734,100 | — | — |
| 2023-07-26 | $18.06 | $24.51 | 7,517,300 | — | — |
| 2023-07-25 | $18.14 | $24.62 | 8,024,000 | — | — |
| 2023-07-24 | $17.94 | $24.35 | 6,048,600 | — | — |
| 2023-07-21 | $17.42 | $23.64 | 7,574,600 | — | — |
| 2023-07-20 | $17.12 | $23.24 | 8,898,300 | — | — |
| 2023-07-19 | $17.10 | $23.21 | 8,952,200 | — | — |
| 2023-07-18 | $17.19 | $23.33 | 7,745,200 | — | — |
| 2023-07-17 | $16.90 | $22.94 | 7,115,000 | — | — |
| 2023-07-14 | $17.25 | $23.41 | 6,175,200 | — | — |
| 2023-07-13 | $17.71 | $24.04 | 5,973,300 | — | — |
| 2023-07-12 | $17.45 | $23.69 | 7,626,100 | — | — |
| 2023-07-11 | $17.68 | $24.00 | 5,203,600 | — | — |
| 2023-07-10 | $17.39 | $23.60 | 4,194,000 | — | — |
| 2023-07-07 | $17.32 | $23.51 | 6,366,800 | — | — |
| 2023-07-06 | $16.81 | $22.82 | 5,124,200 | — | — |
| 2023-07-05 | $17.20 | $23.35 | 4,835,100 | — | — |
| 2023-07-03 | $17.21 | $23.36 | 2,538,300 | — | — |
| 2023-06-30 | $16.98 | $23.05 | 4,503,200 | — | — |
| 2023-06-29 | $16.72 | $22.69 | 4,061,500 | — | — |
| 2023-06-28 | $16.58 | $22.50 | 3,977,300 | — | — |
| 2023-06-27 | $16.46 | $22.34 | 4,022,600 | — | — |
| 2023-06-26 | $16.53 | $22.44 | 3,656,800 | — | — |
| 2023-06-23 | $16.04 | $21.77 | 4,049,000 | — | — |
| 2023-06-22 | $16.32 | $22.15 | 4,372,800 | — | — |
| 2023-06-21 | $16.83 | $22.84 | 6,127,500 | — | — |
| 2023-06-20 | $16.40 | $22.26 | 8,993,200 | — | — |
| 2023-06-16 | $16.65 | $22.60 | 7,697,100 | — | — |
| 2023-06-15 | $16.96 | $23.02 | 6,028,700 | — | — |
| 2023-06-14 | $16.62 | $22.56 | 7,940,000 | — | — |
| 2023-06-13 | $16.96 | $22.88 | 7,396,900 | — | — |
| 2023-06-12 | $16.69 | $22.51 | 7,883,800 | — | — |
| 2023-06-09 | $17.39 | $23.46 | 6,570,100 | — | — |
| 2023-06-08 | $17.32 | $23.36 | 8,744,800 | — | — |
| 2023-06-07 | $17.60 | $23.74 | 14,618,900 | — | — |
| 2023-06-06 | $17.45 | $23.54 | 7,095,400 | — | — |
| 2023-06-05 | $17.04 | $22.99 | 8,267,500 | — | — |
| 2023-06-02 | $16.99 | $22.92 | 7,035,800 | — | — |
| 2023-06-01 | $16.50 | $22.26 | 8,593,000 | — | — |
| 2023-05-31 | $15.98 | $21.56 | 7,027,100 | — | — |
| 2023-05-30 | $16.34 | $22.04 | 5,798,400 | — | — |
| 2023-05-26 | $16.68 | $22.50 | 4,159,800 | — | — |
| 2023-05-25 | $16.39 | $22.11 | 10,071,100 | — | — |
| 2023-05-24 | $16.85 | $22.73 | 5,910,000 | — | — |
| 2023-05-23 | $16.67 | $22.49 | 5,670,700 | — | — |
| 2023-05-22 | $16.59 | $22.38 | 5,340,600 | — | — |
| 2023-05-19 | $16.51 | $22.27 | 6,196,100 | — | — |
| 2023-05-18 | $16.43 | $22.16 | 6,901,600 | — | — |
| 2023-05-17 | $16.19 | $21.84 | 4,396,800 | — | — |
| 2023-05-16 | $15.89 | $21.43 | 4,320,700 | — | — |
| 2023-05-15 | $16.23 | $21.89 | 5,513,900 | — | — |
| 2023-05-12 | $15.86 | $21.39 | 5,445,100 | — | — |
| 2023-05-11 | $15.87 | $21.41 | 6,940,000 | — | — |
| 2023-05-10 | $16.25 | $21.92 | 6,993,300 | — | — |
| 2023-05-09 | $16.45 | $22.19 | 7,038,400 | — | — |
| 2023-05-08 | $16.23 | $21.89 | 5,850,700 | — | — |
| 2023-05-05 | $15.92 | $21.48 | 5,748,100 | — | — |
| 2023-05-04 | $15.25 | $20.57 | 8,802,300 | — | — |
| 2023-05-03 | $15.15 | $20.44 | 11,286,400 | — | — |
| 2023-05-02 | $15.46 | $20.85 | 11,979,200 | — | — |
| 2023-05-01 | $16.46 | $22.20 | 7,577,900 | — | — |
| 2023-04-28 | $16.80 | $22.66 | 7,454,200 | — | — |
| 2023-04-27 | $16.10 | $21.72 | 8,809,600 | — | — |
| 2023-04-26 | $16.35 | $22.06 | 10,636,400 | — | — |
| 2023-04-25 | $17.01 | $22.95 | 9,110,600 | — | — |
| 2023-04-24 | $17.88 | $24.12 | 6,172,900 | — | — |
| 2023-04-21 | $17.50 | $23.61 | 8,549,500 | — | — |
| 2023-04-20 | $17.73 | $23.92 | 9,757,200 | — | — |
| 2023-04-19 | $17.77 | $23.97 | 14,391,600 | — | — |
| 2023-04-18 | $17.93 | $24.19 | 12,881,000 | — | — |
| 2023-04-17 | $17.70 | $23.88 | 8,601,300 | — | — |
| 2023-04-14 | $17.54 | $23.66 | 11,759,700 | — | — |
| 2023-04-13 | $17.85 | $24.08 | 8,540,400 | — | — |
| 2023-04-12 | $18.06 | $24.36 | 7,836,200 | — | — |
| 2023-04-11 | $18.03 | $24.32 | 5,872,300 | — | — |
| 2023-04-10 | $17.78 | $23.98 | 6,597,600 | — | — |
| 2023-04-06 | $17.78 | $23.98 | 8,171,600 | — | — |
| 2023-04-05 | $18.38 | $24.79 | 7,738,800 | — | — |
| 2023-04-04 | $18.63 | $25.13 | 9,526,300 | — | — |
| 2023-04-03 | $19.02 | $25.66 | 13,174,200 | — | — |
| 2023-03-31 | $17.46 | $23.55 | 6,538,700 | — | — |
| 2023-03-30 | $17.33 | $23.38 | 4,952,000 | — | — |
| 2023-03-29 | $17.13 | $23.11 | 5,683,500 | — | — |
| 2023-03-28 | $16.75 | $22.59 | 7,478,700 | — | — |
| 2023-03-27 | $16.25 | $21.92 | 7,678,400 | — | — |
| 2023-03-24 | $15.53 | $20.95 | 9,024,600 | — | — |
| 2023-03-23 | $15.73 | $21.22 | 10,064,700 | — | — |
| 2023-03-22 | $16.56 | $22.34 | 5,043,500 | — | — |
| 2023-03-21 | $16.88 | $22.77 | 7,718,700 | — | — |
| 2023-03-20 | $16.21 | $21.87 | 8,931,800 | — | — |
| 2023-03-17 | $15.53 | $20.95 | 16,917,500 | — | — |
| 2023-03-16 | $15.91 | $21.46 | 7,585,200 | — | — |
| 2023-03-15 | $15.81 | $21.33 | 14,969,200 | — | — |
| 2023-03-14 | $16.99 | $22.92 | 9,573,300 | — | — |
| 2023-03-13 | $17.26 | $23.18 | 11,262,500 | — | — |
| 2023-03-10 | $18.35 | $24.64 | 5,894,000 | — | — |
| 2023-03-09 | $18.58 | $24.95 | 9,048,400 | — | — |
| 2023-03-08 | $18.47 | $24.81 | 5,602,600 | — | — |
| 2023-03-07 | $18.54 | $24.90 | 4,243,400 | — | — |
| 2023-03-06 | $19.18 | $25.76 | 5,201,800 | — | — |
| 2023-03-03 | $19.36 | $26.00 | 5,000,600 | — | — |
| 2023-03-02 | $19.08 | $25.62 | 5,672,100 | — | — |
| 2023-03-01 | $18.61 | $24.99 | 6,735,400 | — | — |
| 2023-02-28 | $18.44 | $24.76 | 5,949,600 | — | — |
| 2023-02-27 | $18.58 | $24.95 | 4,100,000 | — | — |
| 2023-02-24 | $18.22 | $24.47 | 6,073,800 | — | — |
| 2023-02-23 | $18.05 | $24.24 | 4,645,700 | — | — |
| 2023-02-22 | $17.90 | $24.04 | 7,210,200 | — | — |
| 2023-02-21 | $18.43 | $24.75 | 7,976,500 | — | — |
| 2023-02-17 | $18.18 | $24.42 | 10,380,800 | — | — |
| 2023-02-16 | $18.46 | $24.79 | 16,569,100 | — | — |
| 2023-02-15 | $19.40 | $26.05 | 8,124,300 | — | — |
| 2023-02-14 | $19.92 | $26.75 | 5,258,300 | — | — |
| 2023-02-13 | $19.89 | $26.71 | 6,111,000 | — | — |
| 2023-02-10 | $20.07 | $26.95 | 5,398,600 | — | — |
| 2023-02-09 | $19.33 | $25.96 | 5,226,900 | — | — |
| 2023-02-08 | $19.50 | $26.19 | 4,924,100 | — | — |
| 2023-02-07 | $19.46 | $26.13 | 5,762,800 | — | — |
| 2023-02-06 | $18.63 | $25.02 | 4,555,300 | — | — |
| 2023-02-03 | $18.65 | $25.05 | 7,691,700 | — | — |
| 2023-02-02 | $18.41 | $24.72 | 9,927,400 | — | — |
| 2023-02-01 | $19.25 | $25.85 | 6,009,100 | — | — |
| 2023-01-31 | $19.98 | $26.83 | 6,400,700 | — | — |
| 2023-01-30 | $19.76 | $26.54 | 5,686,500 | — | — |
| 2023-01-27 | $20.40 | $27.40 | 9,150,900 | — | — |
| 2023-01-26 | $20.16 | $27.07 | 6,363,900 | — | — |
| 2023-01-25 | $19.13 | $25.69 | 4,025,200 | — | — |
| 2023-01-24 | $19.08 | $25.62 | 4,989,900 | — | — |
| 2023-01-23 | $19.20 | $25.79 | 7,371,100 | — | — |
| 2023-01-20 | $19.04 | $25.57 | 6,677,300 | — | — |
| 2023-01-19 | $18.85 | $25.32 | 8,987,400 | — | — |
| 2023-01-18 | $18.53 | $24.89 | 12,056,000 | — | — |
| 2023-01-17 | $19.16 | $25.73 | 9,667,400 | — | — |
| 2023-01-13 | $19.33 | $25.96 | 4,861,300 | — | — |
| 2023-01-12 | $19.31 | $25.93 | 6,484,900 | — | — |
| 2023-01-11 | $18.45 | $24.78 | 8,944,900 | — | — |
| 2023-01-10 | $18.74 | $25.17 | 4,758,400 | — | — |
| 2023-01-09 | $19.01 | $25.53 | 6,610,400 | — | — |
| 2023-01-06 | $18.88 | $25.36 | 5,927,000 | — | — |
| 2023-01-05 | $18.39 | $24.70 | 3,980,600 | — | — |
| 2023-01-04 | $18.13 | $24.35 | 6,976,100 | — | — |
| 2023-01-03 | $18.25 | $24.51 | 7,047,100 | — | — |