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
- 2021-01-19 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 | $14.26 | $14.26 | 820,600 | — | — |
| 2023-12-28 | $14.41 | $14.41 | 916,300 | — | — |
| 2023-12-27 | $14.10 | $14.10 | 658,500 | — | — |
| 2023-12-26 | $14.27 | $14.27 | 1,642,300 | — | — |
| 2023-12-22 | $14.24 | $14.24 | 588,200 | — | — |
| 2023-12-21 | $14.16 | $14.16 | 1,202,100 | — | — |
| 2023-12-20 | $13.88 | $13.88 | 895,400 | — | — |
| 2023-12-19 | $14.39 | $14.39 | 1,247,100 | — | — |
| 2023-12-18 | $14.09 | $14.09 | 1,779,700 | — | — |
| 2023-12-15 | $14.05 | $14.05 | 1,798,800 | — | — |
| 2023-12-14 | $13.94 | $13.94 | 1,327,300 | — | — |
| 2023-12-13 | $13.78 | $13.78 | 2,834,000 | — | — |
| 2023-12-12 | $12.88 | $12.88 | 986,000 | — | — |
| 2023-12-11 | $12.99 | $12.99 | 704,700 | — | — |
| 2023-12-08 | $12.79 | $12.79 | 796,400 | — | — |
| 2023-12-07 | $12.85 | $12.85 | 1,121,800 | — | — |
| 2023-12-06 | $13.10 | $13.10 | 1,099,000 | — | — |
| 2023-12-05 | $13.12 | $13.12 | 1,480,000 | — | — |
| 2023-12-04 | $13.84 | $13.84 | 1,128,000 | — | — |
| 2023-12-01 | $13.69 | $13.69 | 838,600 | — | — |
| 2023-11-30 | $13.15 | $13.15 | 1,067,600 | — | — |
| 2023-11-29 | $13.34 | $13.34 | 812,600 | — | — |
| 2023-11-28 | $13.10 | $13.10 | 633,500 | — | — |
| 2023-11-27 | $13.34 | $13.34 | 1,239,300 | — | — |
| 2023-11-24 | $13.42 | $13.42 | 523,000 | — | — |
| 2023-11-22 | $13.20 | $13.20 | 1,508,200 | — | — |
| 2023-11-21 | $12.92 | $12.92 | 1,766,500 | — | — |
| 2023-11-20 | $12.74 | $12.74 | 1,420,400 | — | — |
| 2023-11-17 | $12.54 | $12.54 | 1,094,400 | — | — |
| 2023-11-16 | $12.39 | $12.39 | 1,164,100 | — | — |
| 2023-11-15 | $12.39 | $12.39 | 1,034,400 | — | — |
| 2023-11-14 | $12.40 | $12.40 | 1,407,300 | — | — |
| 2023-11-13 | $11.36 | $11.36 | 1,071,300 | — | — |
| 2023-11-10 | $11.35 | $11.35 | 783,700 | — | — |
| 2023-11-09 | $11.46 | $11.46 | 1,192,600 | — | — |
| 2023-11-08 | $11.50 | $11.50 | 848,800 | — | — |
| 2023-11-07 | $11.60 | $11.60 | 928,600 | — | — |
| 2023-11-06 | $11.53 | $11.53 | 1,427,800 | — | — |
| 2023-11-03 | $11.79 | $11.79 | 1,427,900 | — | — |
| 2023-11-02 | $11.68 | $11.68 | 1,799,600 | — | — |
| 2023-11-01 | $10.93 | $10.93 | 2,891,800 | — | — |
| 2023-10-31 | $11.38 | $11.38 | 1,502,300 | — | — |
| 2023-10-30 | $11.15 | $11.15 | 986,500 | — | — |
| 2023-10-27 | $11.00 | $11.00 | 932,500 | — | — |
| 2023-10-26 | $11.30 | $11.30 | 3,135,000 | — | — |
| 2023-10-25 | $11.10 | $11.10 | 815,000 | — | — |
| 2023-10-24 | $11.22 | $11.22 | 1,160,300 | — | — |
| 2023-10-23 | $11.19 | $11.19 | 943,000 | — | — |
| 2023-10-20 | $11.31 | $11.31 | 1,405,300 | — | — |
| 2023-10-19 | $11.31 | $11.31 | 1,050,400 | — | — |
| 2023-10-18 | $11.31 | $11.31 | 1,404,700 | — | — |
| 2023-10-17 | $11.73 | $11.73 | 1,462,000 | — | — |
| 2023-10-16 | $11.67 | $11.67 | 1,249,400 | — | — |
| 2023-10-13 | $11.25 | $11.25 | 1,125,500 | — | — |
| 2023-10-12 | $11.11 | $11.11 | 1,050,500 | — | — |
| 2023-10-11 | $11.56 | $11.56 | 913,700 | — | — |
| 2023-10-10 | $11.98 | $11.98 | 1,812,500 | — | — |
| 2023-10-09 | $11.67 | $11.67 | 1,101,400 | — | — |
| 2023-10-06 | $11.68 | $11.68 | 1,244,000 | — | — |
| 2023-10-05 | $11.62 | $11.62 | 1,102,500 | — | — |
| 2023-10-04 | $11.90 | $11.90 | 2,244,600 | — | — |
| 2023-10-03 | $11.99 | $11.99 | 1,659,300 | — | — |
| 2023-10-02 | $12.06 | $12.06 | 1,240,800 | — | — |
| 2023-09-29 | $12.59 | $12.59 | 986,600 | — | — |
| 2023-09-28 | $12.61 | $12.61 | 1,513,600 | — | — |
| 2023-09-27 | $12.46 | $12.46 | 2,887,800 | — | — |
| 2023-09-26 | $12.50 | $12.50 | 1,763,400 | — | — |
| 2023-09-25 | $12.85 | $12.85 | 2,016,700 | — | — |
| 2023-09-22 | $13.04 | $13.04 | 2,733,400 | — | — |
| 2023-09-21 | $13.28 | $13.28 | 1,870,000 | — | — |
| 2023-09-20 | $13.41 | $13.41 | 2,457,600 | — | — |
| 2023-09-19 | $13.45 | $13.45 | 1,956,800 | — | — |
| 2023-09-18 | $13.38 | $13.38 | 1,514,600 | — | — |
| 2023-09-15 | $13.65 | $13.65 | 1,392,400 | — | — |
| 2023-09-14 | $13.80 | $13.80 | 1,069,900 | — | — |
| 2023-09-13 | $13.60 | $13.60 | 1,153,700 | — | — |
| 2023-09-12 | $13.45 | $13.45 | 1,583,200 | — | — |
| 2023-09-11 | $13.69 | $13.69 | 1,232,100 | — | — |
| 2023-09-08 | $13.72 | $13.72 | 1,130,500 | — | — |
| 2023-09-07 | $13.75 | $13.75 | 1,453,300 | — | — |
| 2023-09-06 | $14.29 | $14.29 | 1,207,300 | — | — |
| 2023-09-05 | $14.40 | $14.40 | 1,095,400 | — | — |
| 2023-09-01 | $14.86 | $14.86 | 931,900 | — | — |
| 2023-08-31 | $15.05 | $15.05 | 1,445,000 | — | — |
| 2023-08-30 | $15.05 | $15.05 | 1,824,200 | — | — |
| 2023-08-29 | $14.70 | $14.70 | 1,087,200 | — | — |
| 2023-08-28 | $14.59 | $14.59 | 1,132,800 | — | — |
| 2023-08-25 | $14.38 | $14.38 | 1,143,000 | — | — |
| 2023-08-24 | $14.33 | $14.33 | 1,068,300 | — | — |
| 2023-08-23 | $14.69 | $14.69 | 1,671,100 | — | — |
| 2023-08-22 | $14.36 | $14.36 | 947,200 | — | — |
| 2023-08-21 | $14.48 | $14.48 | 1,040,600 | — | — |
| 2023-08-18 | $14.28 | $14.28 | 1,437,100 | — | — |
| 2023-08-17 | $14.33 | $14.33 | 1,148,200 | — | — |
| 2023-08-16 | $14.62 | $14.62 | 1,077,100 | — | — |
| 2023-08-15 | $14.88 | $14.88 | 1,338,300 | — | — |
| 2023-08-14 | $15.16 | $15.16 | 1,458,600 | — | — |
| 2023-08-11 | $15.13 | $15.13 | 2,034,700 | — | — |
| 2023-08-10 | $14.40 | $14.40 | 2,545,400 | — | — |
| 2023-08-09 | $14.40 | $14.40 | 1,936,200 | — | — |
| 2023-08-08 | $14.85 | $14.85 | 2,133,800 | — | — |
| 2023-08-07 | $15.40 | $15.40 | 2,439,400 | — | — |
| 2023-08-04 | $16.09 | $16.09 | 3,291,600 | — | — |
| 2023-08-03 | $16.08 | $16.08 | 8,088,200 | — | — |
| 2023-08-02 | $15.20 | $15.20 | 20,513,300 | — | — |
| 2023-08-01 | $25.83 | $25.83 | 902,300 | — | — |
| 2023-07-31 | $25.87 | $25.87 | 649,900 | — | — |
| 2023-07-28 | $25.81 | $25.81 | 370,200 | — | — |
| 2023-07-27 | $25.58 | $25.58 | 510,100 | — | — |
| 2023-07-26 | $26.09 | $26.09 | 400,600 | — | — |
| 2023-07-25 | $26.09 | $26.09 | 524,500 | — | — |
| 2023-07-24 | $26.28 | $26.28 | 437,400 | — | — |
| 2023-07-21 | $26.62 | $26.62 | 327,800 | — | — |
| 2023-07-20 | $26.30 | $26.30 | 319,300 | — | — |
| 2023-07-19 | $26.57 | $26.57 | 377,100 | — | — |
| 2023-07-18 | $26.36 | $26.36 | 484,600 | — | — |
| 2023-07-17 | $26.66 | $26.66 | 492,500 | — | — |
| 2023-07-14 | $26.90 | $26.90 | 303,500 | — | — |
| 2023-07-13 | $27.59 | $27.59 | 259,500 | — | — |
| 2023-07-12 | $27.40 | $27.40 | 272,400 | — | — |
| 2023-07-11 | $27.13 | $27.13 | 323,500 | — | — |
| 2023-07-10 | $27.02 | $27.02 | 498,500 | — | — |
| 2023-07-07 | $26.70 | $26.70 | 382,300 | — | — |
| 2023-07-06 | $26.72 | $26.72 | 942,200 | — | — |
| 2023-07-05 | $26.91 | $26.91 | 536,600 | — | — |
| 2023-07-03 | $26.80 | $26.80 | 141,800 | — | — |
| 2023-06-30 | $27.06 | $27.06 | 446,900 | — | — |
| 2023-06-29 | $26.02 | $26.02 | 306,900 | — | — |
| 2023-06-28 | $25.76 | $25.76 | 418,800 | — | — |
| 2023-06-27 | $25.77 | $25.77 | 308,000 | — | — |
| 2023-06-26 | $26.00 | $26.00 | 287,900 | — | — |
| 2023-06-23 | $25.85 | $25.85 | 463,000 | — | — |
| 2023-06-22 | $25.93 | $25.93 | 261,700 | — | — |
| 2023-06-21 | $25.87 | $25.87 | 443,400 | — | — |
| 2023-06-20 | $26.03 | $26.03 | 376,500 | — | — |
| 2023-06-16 | $26.58 | $26.58 | 352,900 | — | — |
| 2023-06-15 | $26.59 | $26.59 | 355,500 | — | — |
| 2023-06-14 | $26.30 | $26.30 | 592,500 | — | — |
| 2023-06-13 | $26.74 | $26.74 | 494,900 | — | — |
| 2023-06-12 | $27.15 | $27.15 | 454,500 | — | — |
| 2023-06-09 | $26.89 | $26.89 | 385,100 | — | — |
| 2023-06-08 | $26.91 | $26.91 | 632,000 | — | — |
| 2023-06-07 | $27.22 | $27.22 | 891,400 | — | — |
| 2023-06-06 | $26.58 | $26.58 | 883,200 | — | — |
| 2023-06-05 | $25.79 | $25.79 | 754,500 | — | — |
| 2023-06-02 | $25.41 | $25.41 | 701,200 | — | — |
| 2023-06-01 | $24.65 | $24.65 | 694,900 | — | — |
| 2023-05-31 | $24.83 | $24.83 | 1,511,100 | — | — |
| 2023-05-30 | $23.91 | $23.91 | 717,200 | — | — |
| 2023-05-26 | $23.77 | $23.77 | 641,600 | — | — |
| 2023-05-25 | $24.27 | $24.27 | 1,003,400 | — | — |
| 2023-05-24 | $24.51 | $24.51 | 998,700 | — | — |
| 2023-05-23 | $25.21 | $25.21 | 663,300 | — | — |
| 2023-05-22 | $25.99 | $25.99 | 852,100 | — | — |
| 2023-05-19 | $26.38 | $26.38 | 861,700 | — | — |
| 2023-05-18 | $27.09 | $27.09 | 1,077,800 | — | — |
| 2023-05-17 | $27.63 | $27.63 | 559,200 | — | — |
| 2023-05-16 | $27.94 | $27.94 | 454,100 | — | — |
| 2023-05-15 | $28.47 | $28.47 | 445,900 | — | — |
| 2023-05-12 | $28.28 | $28.28 | 581,800 | — | — |
| 2023-05-11 | $28.01 | $28.01 | 384,700 | — | — |
| 2023-05-10 | $28.10 | $28.10 | 750,500 | — | — |
| 2023-05-09 | $27.40 | $27.40 | 1,154,400 | — | — |
| 2023-05-08 | $28.13 | $28.13 | 564,700 | — | — |
| 2023-05-05 | $28.20 | $28.20 | 632,500 | — | — |
| 2023-05-04 | $28.91 | $28.91 | 745,600 | — | — |
| 2023-05-03 | $29.95 | $29.95 | 765,200 | — | — |
| 2023-05-02 | $30.28 | $30.28 | 637,000 | — | — |
| 2023-05-01 | $30.67 | $30.67 | 669,600 | — | — |
| 2023-04-28 | $30.70 | $30.70 | 576,200 | — | — |
| 2023-04-27 | $31.22 | $31.22 | 551,200 | — | — |
| 2023-04-26 | $30.68 | $30.68 | 491,800 | — | — |
| 2023-04-25 | $30.56 | $30.56 | 359,000 | — | — |
| 2023-04-24 | $30.79 | $30.79 | 246,700 | — | — |
| 2023-04-21 | $30.95 | $30.95 | 421,000 | — | — |
| 2023-04-20 | $30.56 | $30.56 | 302,100 | — | — |
| 2023-04-19 | $30.37 | $30.37 | 333,300 | — | — |
| 2023-04-18 | $30.43 | $30.43 | 352,700 | — | — |
| 2023-04-17 | $30.40 | $30.40 | 324,900 | — | — |
| 2023-04-14 | $29.91 | $29.91 | 393,200 | — | — |
| 2023-04-13 | $30.25 | $30.25 | 488,400 | — | — |
| 2023-04-12 | $30.21 | $30.21 | 381,000 | — | — |
| 2023-04-11 | $30.53 | $30.53 | 297,800 | — | — |
| 2023-04-10 | $29.88 | $29.88 | 426,000 | — | — |
| 2023-04-06 | $29.47 | $29.47 | 418,600 | — | — |
| 2023-04-05 | $29.83 | $29.83 | 784,400 | — | — |
| 2023-04-04 | $30.27 | $30.27 | 527,200 | — | — |
| 2023-04-03 | $30.31 | $30.31 | 408,700 | — | — |
| 2023-03-31 | $30.31 | $30.31 | 563,700 | — | — |
| 2023-03-30 | $29.50 | $29.50 | 548,900 | — | — |
| 2023-03-29 | $28.77 | $28.77 | 306,800 | — | — |
| 2023-03-28 | $28.52 | $28.52 | 562,600 | — | — |
| 2023-03-27 | $28.22 | $28.22 | 357,600 | — | — |
| 2023-03-24 | $28.17 | $28.17 | 363,400 | — | — |
| 2023-03-23 | $28.08 | $28.08 | 446,500 | — | — |
| 2023-03-22 | $27.93 | $27.93 | 380,500 | — | — |
| 2023-03-21 | $28.74 | $28.74 | 393,500 | — | — |
| 2023-03-20 | $27.98 | $27.98 | 337,400 | — | — |
| 2023-03-17 | $27.82 | $27.82 | 412,700 | — | — |
| 2023-03-16 | $28.50 | $28.50 | 400,100 | — | — |
| 2023-03-15 | $28.11 | $28.11 | 454,600 | — | — |
| 2023-03-14 | $28.26 | $28.26 | 388,700 | — | — |
| 2023-03-13 | $27.20 | $27.20 | 320,500 | — | — |
| 2023-03-10 | $27.30 | $27.30 | 352,800 | — | — |
| 2023-03-09 | $28.16 | $28.16 | 279,300 | — | — |
| 2023-03-08 | $28.66 | $28.66 | 311,900 | — | — |
| 2023-03-07 | $28.37 | $28.37 | 498,900 | — | — |
| 2023-03-06 | $28.55 | $28.55 | 322,800 | — | — |
| 2023-03-03 | $28.79 | $28.79 | 481,900 | — | — |
| 2023-03-02 | $28.20 | $28.20 | 363,000 | — | — |
| 2023-03-01 | $28.10 | $28.10 | 536,400 | — | — |
| 2023-02-28 | $27.98 | $27.98 | 619,900 | — | — |
| 2023-02-27 | $28.35 | $28.35 | 523,000 | — | — |
| 2023-02-24 | $27.97 | $27.97 | 518,200 | — | — |
| 2023-02-23 | $27.82 | $27.82 | 795,400 | — | — |
| 2023-02-22 | $27.78 | $27.78 | 1,046,600 | — | — |
| 2023-02-21 | $27.97 | $27.97 | 686,100 | — | — |
| 2023-02-17 | $28.71 | $28.71 | 444,800 | — | — |
| 2023-02-16 | $29.28 | $29.28 | 418,000 | — | — |
| 2023-02-15 | $29.50 | $29.50 | 380,800 | — | — |
| 2023-02-14 | $29.07 | $29.07 | 407,700 | — | — |
| 2023-02-13 | $28.80 | $28.80 | 365,300 | — | — |
| 2023-02-10 | $28.56 | $28.56 | 492,900 | — | — |
| 2023-02-09 | $28.48 | $28.48 | 353,900 | — | — |
| 2023-02-08 | $28.69 | $28.69 | 334,000 | — | — |
| 2023-02-07 | $28.73 | $28.73 | 504,900 | — | — |
| 2023-02-06 | $28.47 | $28.47 | 496,700 | — | — |
| 2023-02-03 | $29.17 | $29.17 | 404,000 | — | — |
| 2023-02-02 | $29.86 | $29.86 | 338,100 | — | — |
| 2023-02-01 | $29.53 | $29.53 | 415,200 | — | — |
| 2023-01-31 | $29.19 | $29.19 | 426,000 | — | — |
| 2023-01-30 | $28.68 | $28.68 | 383,500 | — | — |
| 2023-01-27 | $28.95 | $28.95 | 741,300 | — | — |
| 2023-01-26 | $28.06 | $28.06 | 329,400 | — | — |
| 2023-01-25 | $27.94 | $27.94 | 405,900 | — | — |
| 2023-01-24 | $27.60 | $27.60 | 367,400 | — | — |
| 2023-01-23 | $28.02 | $28.02 | 691,800 | — | — |
| 2023-01-20 | $27.35 | $27.35 | 1,798,800 | — | — |
| 2023-01-19 | $27.37 | $27.37 | 295,100 | — | — |
| 2023-01-18 | $28.10 | $28.10 | 469,500 | — | — |
| 2023-01-17 | $28.33 | $28.33 | 382,600 | — | — |
| 2023-01-13 | $28.26 | $28.26 | 382,300 | — | — |
| 2023-01-12 | $27.98 | $27.98 | 669,000 | — | — |
| 2023-01-11 | $28.15 | $28.15 | 673,600 | — | — |
| 2023-01-10 | $27.78 | $27.78 | 285,800 | — | — |
| 2023-01-09 | $27.31 | $27.31 | 906,700 | — | — |
| 2023-01-06 | $26.79 | $26.79 | 826,700 | — | — |
| 2023-01-05 | $26.76 | $26.76 | 756,000 | — | — |
| 2023-01-04 | $27.37 | $27.37 | 488,100 | — | — |
| 2023-01-03 | $27.46 | $27.46 | 582,300 | — | — |