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
- 2021-06-03 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 | $17.69 | $17.69 | 594,600 | — | — |
| 2023-12-28 | $17.98 | $17.98 | 542,500 | — | — |
| 2023-12-27 | $17.96 | $17.96 | 821,500 | — | — |
| 2023-12-26 | $18.00 | $18.00 | 820,100 | — | — |
| 2023-12-22 | $17.76 | $17.76 | 1,110,500 | — | — |
| 2023-12-21 | $17.55 | $17.55 | 630,000 | — | — |
| 2023-12-20 | $17.01 | $17.01 | 896,400 | — | — |
| 2023-12-19 | $17.39 | $17.39 | 1,479,400 | — | — |
| 2023-12-18 | $16.44 | $16.44 | 1,484,300 | — | — |
| 2023-12-15 | $16.29 | $16.29 | 1,407,400 | — | — |
| 2023-12-14 | $16.70 | $16.70 | 1,093,200 | — | — |
| 2023-12-13 | $16.94 | $16.94 | 1,572,400 | — | — |
| 2023-12-12 | $16.91 | $16.91 | 623,200 | — | — |
| 2023-12-11 | $17.38 | $17.38 | 793,400 | — | — |
| 2023-12-08 | $16.98 | $16.98 | 662,300 | — | — |
| 2023-12-07 | $17.05 | $17.05 | 694,800 | — | — |
| 2023-12-06 | $16.86 | $16.86 | 1,096,000 | — | — |
| 2023-12-05 | $16.83 | $16.83 | 1,146,700 | — | — |
| 2023-12-04 | $16.91 | $16.91 | 887,600 | — | — |
| 2023-12-01 | $17.82 | $17.82 | 465,900 | — | — |
| 2023-11-30 | $17.25 | $17.25 | 595,200 | — | — |
| 2023-11-29 | $17.32 | $17.32 | 638,000 | — | — |
| 2023-11-28 | $17.77 | $17.77 | 811,900 | — | — |
| 2023-11-27 | $17.25 | $17.25 | 1,097,200 | — | — |
| 2023-11-24 | $17.43 | $17.43 | 634,700 | — | — |
| 2023-11-22 | $17.38 | $17.38 | 4,436,000 | — | — |
| 2023-11-21 | $18.80 | $18.80 | 1,544,700 | — | — |
| 2023-11-20 | $18.89 | $18.89 | 1,290,700 | — | — |
| 2023-11-17 | $18.87 | $18.87 | 1,079,200 | — | — |
| 2023-11-16 | $18.55 | $18.55 | 1,000,200 | — | — |
| 2023-11-15 | $18.87 | $18.87 | 834,000 | — | — |
| 2023-11-14 | $18.87 | $18.87 | 1,134,700 | — | — |
| 2023-11-13 | $17.73 | $17.73 | 789,400 | — | — |
| 2023-11-10 | $17.85 | $17.85 | 391,600 | — | — |
| 2023-11-09 | $17.72 | $17.72 | 406,200 | — | — |
| 2023-11-08 | $18.32 | $18.32 | 550,800 | — | — |
| 2023-11-07 | $18.06 | $18.06 | 571,400 | — | — |
| 2023-11-06 | $18.21 | $18.21 | 649,100 | — | — |
| 2023-11-03 | $18.39 | $18.39 | 903,800 | — | — |
| 2023-11-02 | $18.25 | $18.25 | 972,500 | — | — |
| 2023-11-01 | $17.02 | $17.02 | 969,900 | — | — |
| 2023-10-31 | $16.85 | $16.85 | 1,106,300 | — | — |
| 2023-10-30 | $16.97 | $16.97 | 700,800 | — | — |
| 2023-10-27 | $17.03 | $17.03 | 805,500 | — | — |
| 2023-10-26 | $17.42 | $17.42 | 1,128,800 | — | — |
| 2023-10-25 | $17.81 | $17.81 | 1,096,500 | — | — |
| 2023-10-24 | $18.79 | $18.79 | 924,700 | — | — |
| 2023-10-23 | $18.50 | $18.50 | 1,061,400 | — | — |
| 2023-10-20 | $18.02 | $18.02 | 947,400 | — | — |
| 2023-10-19 | $18.32 | $18.32 | 1,181,200 | — | — |
| 2023-10-18 | $18.25 | $18.25 | 933,300 | — | — |
| 2023-10-17 | $18.46 | $18.46 | 1,039,600 | — | — |
| 2023-10-16 | $18.56 | $18.56 | 697,900 | — | — |
| 2023-10-13 | $18.34 | $18.34 | 535,500 | — | — |
| 2023-10-12 | $18.66 | $18.66 | 526,900 | — | — |
| 2023-10-11 | $19.19 | $19.19 | 486,700 | — | — |
| 2023-10-10 | $19.36 | $19.36 | 874,200 | — | — |
| 2023-10-09 | $18.54 | $18.54 | 822,900 | — | — |
| 2023-10-06 | $18.44 | $18.44 | 1,485,100 | — | — |
| 2023-10-05 | $18.76 | $18.76 | 661,600 | — | — |
| 2023-10-04 | $19.07 | $19.07 | 364,100 | — | — |
| 2023-10-03 | $18.81 | $18.81 | 670,000 | — | — |
| 2023-10-02 | $19.62 | $19.62 | 1,056,000 | — | — |
| 2023-09-29 | $19.17 | $19.17 | 1,162,100 | — | — |
| 2023-09-28 | $19.45 | $19.45 | 968,100 | — | — |
| 2023-09-27 | $19.05 | $19.05 | 762,000 | — | — |
| 2023-09-26 | $18.74 | $18.74 | 1,012,100 | — | — |
| 2023-09-25 | $18.98 | $18.98 | 1,040,900 | — | — |
| 2023-09-22 | $18.87 | $18.87 | 1,006,600 | — | — |
| 2023-09-21 | $18.89 | $18.89 | 1,440,300 | — | — |
| 2023-09-20 | $19.37 | $19.37 | 599,100 | — | — |
| 2023-09-19 | $19.72 | $19.72 | 1,186,700 | — | — |
| 2023-09-18 | $20.22 | $20.22 | 1,061,900 | — | — |
| 2023-09-15 | $20.30 | $20.30 | 1,508,500 | — | — |
| 2023-09-14 | $21.06 | $21.06 | 2,328,800 | — | — |
| 2023-09-13 | $21.52 | $21.52 | 1,111,400 | — | — |
| 2023-09-12 | $21.26 | $21.26 | 1,929,200 | — | — |
| 2023-09-11 | $21.46 | $21.46 | 2,233,100 | — | — |
| 2023-09-08 | $20.95 | $20.95 | 2,797,300 | — | — |
| 2023-09-07 | $21.50 | $21.50 | 2,502,500 | — | — |
| 2023-09-06 | $21.44 | $21.44 | 1,697,400 | — | — |
| 2023-09-05 | $21.31 | $21.31 | 1,660,700 | — | — |
| 2023-09-01 | $21.61 | $21.61 | 1,915,700 | — | — |
| 2023-08-31 | $21.44 | $21.44 | 2,396,900 | — | — |
| 2023-08-30 | $22.00 | $22.00 | 5,039,600 | — | — |
| 2023-08-29 | $20.95 | $20.95 | 2,457,700 | — | — |
| 2023-08-28 | $20.18 | $20.18 | 2,052,300 | — | — |
| 2023-08-25 | $19.48 | $19.48 | 1,279,500 | — | — |
| 2023-08-24 | $18.50 | $18.50 | 2,043,700 | — | — |
| 2023-08-23 | $18.90 | $18.90 | 2,552,300 | — | — |
| 2023-08-22 | $18.67 | $18.67 | 1,451,600 | — | — |
| 2023-08-21 | $18.89 | $18.89 | 2,198,400 | — | — |
| 2023-08-18 | $19.64 | $19.64 | 2,819,800 | — | — |
| 2023-08-17 | $19.22 | $19.22 | 4,640,900 | — | — |
| 2023-08-16 | $20.45 | $20.45 | 38,806,500 | — | — |
| 2023-08-15 | $15.50 | $15.50 | 8,659,700 | — | — |
| 2023-08-14 | $13.67 | $13.67 | 5,997,100 | — | — |
| 2023-08-11 | $12.68 | $12.68 | 3,019,200 | — | — |
| 2023-08-10 | $12.73 | $12.73 | 1,846,600 | — | — |
| 2023-08-09 | $12.76 | $12.76 | 1,590,100 | — | — |
| 2023-08-08 | $13.33 | $13.33 | 1,080,100 | — | — |
| 2023-08-07 | $13.67 | $13.67 | 827,500 | — | — |
| 2023-08-04 | $13.72 | $13.72 | 678,800 | — | — |
| 2023-08-03 | $13.99 | $13.99 | 1,044,000 | — | — |
| 2023-08-02 | $14.35 | $14.35 | 855,900 | — | — |
| 2023-08-01 | $15.09 | $15.09 | 559,000 | — | — |
| 2023-07-31 | $15.17 | $15.17 | 1,082,700 | — | — |
| 2023-07-28 | $15.09 | $15.09 | 766,600 | — | — |
| 2023-07-27 | $14.68 | $14.68 | 591,600 | — | — |
| 2023-07-26 | $15.20 | $15.20 | 584,600 | — | — |
| 2023-07-25 | $15.33 | $15.33 | 1,066,900 | — | — |
| 2023-07-24 | $14.81 | $14.81 | 628,800 | — | — |
| 2023-07-21 | $14.80 | $14.80 | 580,700 | — | — |
| 2023-07-20 | $14.60 | $14.60 | 854,600 | — | — |
| 2023-07-19 | $14.45 | $14.45 | 722,100 | — | — |
| 2023-07-18 | $14.54 | $14.54 | 1,006,100 | — | — |
| 2023-07-17 | $14.14 | $14.14 | 617,600 | — | — |
| 2023-07-14 | $13.60 | $13.60 | 711,400 | — | — |
| 2023-07-13 | $13.79 | $13.79 | 868,200 | — | — |
| 2023-07-12 | $13.51 | $13.51 | 1,047,400 | — | — |
| 2023-07-11 | $13.05 | $13.05 | 1,169,700 | — | — |
| 2023-07-10 | $12.15 | $12.15 | 680,000 | — | — |
| 2023-07-07 | $12.07 | $12.07 | 940,000 | — | — |
| 2023-07-06 | $11.94 | $11.94 | 1,107,700 | — | — |
| 2023-07-05 | $12.34 | $12.34 | 832,000 | — | — |
| 2023-07-03 | $12.38 | $12.38 | 252,600 | — | — |
| 2023-06-30 | $12.21 | $12.21 | 470,000 | — | — |
| 2023-06-29 | $12.07 | $12.07 | 595,500 | — | — |
| 2023-06-28 | $12.18 | $12.18 | 1,211,800 | — | — |
| 2023-06-27 | $12.11 | $12.11 | 951,700 | — | — |
| 2023-06-26 | $12.01 | $12.01 | 808,800 | — | — |
| 2023-06-23 | $12.14 | $12.14 | 1,554,300 | — | — |
| 2023-06-22 | $12.41 | $12.40 | 1,196,000 | — | — |
| 2023-06-21 | $12.47 | $12.47 | 1,537,900 | — | — |
| 2023-06-20 | $12.60 | $12.60 | 732,600 | — | — |
| 2023-06-16 | $12.82 | $12.82 | 2,134,500 | — | — |
| 2023-06-15 | $12.61 | $12.61 | 1,324,100 | — | — |
| 2023-06-14 | $12.61 | $12.61 | 2,007,100 | — | — |
| 2023-06-13 | $12.84 | $12.84 | 2,953,200 | — | — |
| 2023-06-12 | $12.08 | $12.08 | 2,630,800 | — | — |
| 2023-06-09 | $11.72 | $11.72 | 3,831,900 | — | — |
| 2023-06-08 | $11.61 | $11.61 | 3,188,000 | — | — |
| 2023-06-07 | $10.50 | $10.50 | 2,587,300 | — | — |
| 2023-06-06 | $9.97 | $9.97 | 4,624,400 | — | — |
| 2023-06-05 | $9.82 | $9.82 | 2,875,300 | — | — |
| 2023-06-02 | $10.46 | $10.46 | 3,418,900 | — | — |
| 2023-06-01 | $10.95 | $10.95 | 3,456,400 | — | — |
| 2023-05-31 | $11.64 | $11.64 | 2,648,900 | — | — |
| 2023-05-30 | $12.37 | $12.37 | 3,494,300 | — | — |
| 2023-05-26 | $11.41 | $11.41 | 10,873,400 | — | — |
| 2023-05-25 | $13.80 | $13.80 | 645,700 | — | — |
| 2023-05-24 | $14.17 | $14.17 | 813,600 | — | — |
| 2023-05-23 | $14.24 | $14.24 | 1,042,200 | — | — |
| 2023-05-22 | $14.68 | $14.68 | 1,607,600 | — | — |
| 2023-05-19 | $14.11 | $14.11 | 1,896,800 | — | — |
| 2023-05-18 | $14.20 | $14.20 | 3,891,500 | — | — |
| 2023-05-17 | $14.00 | $14.00 | 2,459,300 | — | — |
| 2023-05-16 | $14.60 | $14.60 | 1,019,600 | — | — |
| 2023-05-15 | $14.72 | $14.72 | 817,500 | — | — |
| 2023-05-12 | $13.91 | $13.91 | 1,229,800 | — | — |
| 2023-05-11 | $13.64 | $13.64 | 2,462,100 | — | — |
| 2023-05-10 | $14.43 | $14.43 | 1,138,900 | — | — |
| 2023-05-09 | $14.43 | $14.43 | 913,700 | — | — |
| 2023-05-08 | $14.50 | $14.50 | 1,535,900 | — | — |
| 2023-05-05 | $13.82 | $13.82 | 3,086,800 | — | — |
| 2023-05-04 | $13.50 | $13.50 | 599,500 | — | — |
| 2023-05-03 | $13.61 | $13.61 | 963,300 | — | — |
| 2023-05-02 | $13.42 | $13.42 | 869,200 | — | — |
| 2023-05-01 | $13.79 | $13.79 | 680,600 | — | — |
| 2023-04-28 | $14.00 | $14.00 | 1,204,900 | — | — |
| 2023-04-27 | $13.74 | $13.74 | 1,538,500 | — | — |
| 2023-04-26 | $13.51 | $13.51 | 881,200 | — | — |
| 2023-04-25 | $13.51 | $13.51 | 1,368,800 | — | — |
| 2023-04-24 | $14.18 | $14.18 | 794,300 | — | — |
| 2023-04-21 | $14.11 | $14.11 | 1,533,800 | — | — |
| 2023-04-20 | $13.55 | $13.55 | 720,300 | — | — |
| 2023-04-19 | $13.64 | $13.64 | 817,700 | — | — |
| 2023-04-18 | $13.71 | $13.71 | 1,337,600 | — | — |
| 2023-04-17 | $14.14 | $14.14 | 795,400 | — | — |
| 2023-04-14 | $13.91 | $13.91 | 1,535,600 | — | — |
| 2023-04-13 | $13.97 | $13.97 | 1,407,500 | — | — |
| 2023-04-12 | $13.55 | $13.55 | 1,148,000 | — | — |
| 2023-04-11 | $14.25 | $14.25 | 1,027,400 | — | — |
| 2023-04-10 | $14.19 | $14.19 | 1,869,000 | — | — |
| 2023-04-06 | $13.47 | $13.47 | 5,364,300 | — | — |
| 2023-04-05 | $12.49 | $12.49 | 13,476,000 | — | — |
| 2023-04-04 | $16.94 | $16.94 | 3,059,100 | — | — |
| 2023-04-03 | $17.37 | $17.37 | 2,347,400 | — | — |
| 2023-03-31 | $16.22 | $16.22 | 2,935,700 | — | — |
| 2023-03-30 | $15.50 | $15.50 | 1,890,000 | — | — |
| 2023-03-29 | $15.55 | $15.55 | 1,427,900 | — | — |
| 2023-03-28 | $15.07 | $15.07 | 473,800 | — | — |
| 2023-03-27 | $15.32 | $15.32 | 670,700 | — | — |
| 2023-03-24 | $15.37 | $15.37 | 680,600 | — | — |
| 2023-03-23 | $15.32 | $15.32 | 580,000 | — | — |
| 2023-03-22 | $15.45 | $15.45 | 800,900 | — | — |
| 2023-03-21 | $15.82 | $15.82 | 1,890,000 | — | — |
| 2023-03-20 | $15.06 | $15.06 | 1,806,300 | — | — |
| 2023-03-17 | $14.62 | $14.62 | 1,937,900 | — | — |
| 2023-03-16 | $14.28 | $14.28 | 1,568,500 | — | — |
| 2023-03-15 | $15.02 | $15.02 | 1,976,100 | — | — |
| 2023-03-14 | $15.27 | $15.27 | 1,693,200 | — | — |
| 2023-03-13 | $14.96 | $14.96 | 2,492,700 | — | — |
| 2023-03-10 | $14.05 | $14.05 | 1,755,500 | — | — |
| 2023-03-09 | $15.02 | $15.02 | 1,357,500 | — | — |
| 2023-03-08 | $15.40 | $15.40 | 1,932,100 | — | — |
| 2023-03-07 | $14.45 | $14.45 | 1,034,100 | — | — |
| 2023-03-06 | $15.01 | $15.01 | 1,394,300 | — | — |
| 2023-03-03 | $15.17 | $15.17 | 1,938,500 | — | — |
| 2023-03-02 | $15.50 | $15.50 | 844,600 | — | — |
| 2023-03-01 | $15.30 | $15.30 | 1,114,400 | — | — |
| 2023-02-28 | $14.94 | $14.94 | 741,700 | — | — |
| 2023-02-27 | $15.01 | $15.01 | 1,003,400 | — | — |
| 2023-02-24 | $14.97 | $14.97 | 1,066,000 | — | — |
| 2023-02-23 | $15.40 | $15.40 | 832,300 | — | — |
| 2023-02-22 | $15.35 | $15.35 | 959,200 | — | — |
| 2023-02-21 | $15.39 | $15.39 | 1,683,100 | — | — |
| 2023-02-17 | $15.64 | $15.64 | 927,900 | — | — |
| 2023-02-16 | $15.85 | $15.85 | 1,495,300 | — | — |
| 2023-02-15 | $16.88 | $16.88 | 1,509,100 | — | — |
| 2023-02-14 | $16.45 | $16.45 | 1,201,900 | — | — |
| 2023-02-13 | $16.34 | $16.34 | 715,900 | — | — |
| 2023-02-10 | $16.19 | $16.19 | 782,600 | — | — |
| 2023-02-09 | $16.37 | $16.37 | 752,500 | — | — |
| 2023-02-08 | $16.74 | $16.74 | 392,600 | — | — |
| 2023-02-07 | $16.90 | $16.90 | 567,500 | — | — |
| 2023-02-06 | $16.51 | $16.51 | 711,400 | — | — |
| 2023-02-03 | $16.74 | $16.74 | 1,088,300 | — | — |
| 2023-02-02 | $17.14 | $17.14 | 1,580,800 | — | — |
| 2023-02-01 | $16.95 | $16.95 | 1,836,800 | — | — |
| 2023-01-31 | $16.59 | $16.59 | 1,086,700 | — | — |
| 2023-01-30 | $16.30 | $16.30 | 791,900 | — | — |
| 2023-01-27 | $16.73 | $16.73 | 721,300 | — | — |
| 2023-01-26 | $16.17 | $16.17 | 811,400 | — | — |
| 2023-01-25 | $16.01 | $16.01 | 847,400 | — | — |
| 2023-01-24 | $16.40 | $16.40 | 486,000 | — | — |
| 2023-01-23 | $16.29 | $16.29 | 716,200 | — | — |
| 2023-01-20 | $16.49 | $16.49 | 542,900 | — | — |
| 2023-01-19 | $16.05 | $16.05 | 949,000 | — | — |
| 2023-01-18 | $16.16 | $16.16 | 865,200 | — | — |
| 2023-01-17 | $16.18 | $16.18 | 1,390,000 | — | — |
| 2023-01-13 | $16.28 | $16.28 | 1,331,600 | — | — |
| 2023-01-12 | $16.33 | $16.33 | 1,186,200 | — | — |
| 2023-01-11 | $16.05 | $16.05 | 986,600 | — | — |
| 2023-01-10 | $15.84 | $15.84 | 707,200 | — | — |
| 2023-01-09 | $15.88 | $15.88 | 949,500 | — | — |
| 2023-01-06 | $15.72 | $15.72 | 770,100 | — | — |
| 2023-01-05 | $15.02 | $15.02 | 1,127,100 | — | — |
| 2023-01-04 | $15.86 | $15.86 | 1,151,400 | — | — |
| 2023-01-03 | $15.37 | $15.37 | 714,400 | — | — |