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
- 2019-12-13 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 | $16.80 | $16.80 | 1,013,300 | — | — |
| 2023-12-28 | $17.06 | $17.06 | 970,900 | — | — |
| 2023-12-27 | $17.26 | $17.26 | 993,200 | — | — |
| 2023-12-26 | $16.86 | $16.86 | 458,000 | — | — |
| 2023-12-22 | $15.80 | $15.80 | 317,300 | — | — |
| 2023-12-21 | $16.20 | $16.20 | 589,600 | — | — |
| 2023-12-20 | $15.75 | $15.75 | 736,000 | — | — |
| 2023-12-19 | $16.96 | $16.96 | 865,800 | — | — |
| 2023-12-18 | $17.30 | $17.30 | 745,200 | — | — |
| 2023-12-15 | $17.60 | $17.60 | 1,159,800 | — | — |
| 2023-12-14 | $17.86 | $17.86 | 734,900 | — | — |
| 2023-12-13 | $17.37 | $17.37 | 526,700 | — | — |
| 2023-12-12 | $17.04 | $17.04 | 279,400 | — | — |
| 2023-12-11 | $16.81 | $16.81 | 460,600 | — | — |
| 2023-12-08 | $16.47 | $16.47 | 541,300 | — | — |
| 2023-12-07 | $16.13 | $16.13 | 817,500 | — | — |
| 2023-12-06 | $17.06 | $17.06 | 666,500 | — | — |
| 2023-12-05 | $17.11 | $17.11 | 497,300 | — | — |
| 2023-12-04 | $17.59 | $17.59 | 757,200 | — | — |
| 2023-12-01 | $18.27 | $18.27 | 637,300 | — | — |
| 2023-11-30 | $17.61 | $17.61 | 618,400 | — | — |
| 2023-11-29 | $17.66 | $17.66 | 988,900 | — | — |
| 2023-11-28 | $19.05 | $19.05 | 1,184,800 | — | — |
| 2023-11-27 | $19.02 | $19.02 | 2,014,300 | — | — |
| 2023-11-24 | $17.58 | $17.58 | 1,871,700 | — | — |
| 2023-11-22 | $15.80 | $15.80 | 1,184,800 | — | — |
| 2023-11-21 | $15.39 | $15.39 | 534,500 | — | — |
| 2023-11-20 | $15.62 | $15.62 | 897,900 | — | — |
| 2023-11-17 | $14.95 | $14.95 | 613,400 | — | — |
| 2023-11-16 | $14.38 | $14.38 | 1,078,400 | — | — |
| 2023-11-15 | $14.31 | $14.31 | 788,800 | — | — |
| 2023-11-14 | $14.13 | $14.13 | 767,000 | — | — |
| 2023-11-13 | $13.35 | $13.35 | 456,200 | — | — |
| 2023-11-10 | $12.99 | $12.99 | 603,000 | — | — |
| 2023-11-09 | $13.08 | $13.08 | 1,441,300 | — | — |
| 2023-11-08 | $13.99 | $13.99 | 1,182,200 | — | — |
| 2023-11-07 | $13.06 | $13.06 | 6,533,800 | — | — |
| 2023-11-06 | $14.96 | $14.96 | 587,700 | — | — |
| 2023-11-03 | $15.42 | $15.42 | 884,600 | — | — |
| 2023-11-02 | $15.05 | $15.05 | 1,114,600 | — | — |
| 2023-11-01 | $13.87 | $13.87 | 598,400 | — | — |
| 2023-10-31 | $13.87 | $13.87 | 573,700 | — | — |
| 2023-10-30 | $13.60 | $13.60 | 560,200 | — | — |
| 2023-10-27 | $13.61 | $13.61 | 747,200 | — | — |
| 2023-10-26 | $14.24 | $14.24 | 1,595,100 | — | — |
| 2023-10-25 | $14.83 | $14.83 | 964,400 | — | — |
| 2023-10-24 | $16.35 | $16.35 | 865,100 | — | — |
| 2023-10-23 | $16.25 | $16.25 | 1,359,700 | — | — |
| 2023-10-20 | $16.63 | $16.63 | 1,114,400 | — | — |
| 2023-10-19 | $18.37 | $18.37 | 1,385,800 | — | — |
| 2023-10-18 | $19.05 | $19.05 | 1,805,100 | — | — |
| 2023-10-17 | $19.91 | $19.91 | 1,479,500 | — | — |
| 2023-10-16 | $19.22 | $19.22 | 2,675,200 | — | — |
| 2023-10-13 | $20.30 | $20.30 | 9,230,200 | — | — |
| 2023-10-12 | $17.10 | $17.10 | 0 | — | — |
| 2023-10-11 | $17.10 | $17.10 | 0 | — | — |
| 2023-10-10 | $17.10 | $17.10 | 0 | — | — |
| 2023-10-09 | $17.10 | $17.10 | 71,500 | — | — |
| 2023-10-06 | $17.10 | $17.10 | 402,200 | — | — |
| 2023-10-05 | $16.23 | $16.23 | 510,000 | — | — |
| 2023-10-04 | $17.04 | $17.04 | 347,100 | — | — |
| 2023-10-03 | $16.99 | $16.99 | 539,100 | — | — |
| 2023-10-02 | $18.19 | $18.19 | 563,500 | — | — |
| 2023-09-29 | $18.02 | $18.02 | 383,800 | — | — |
| 2023-09-28 | $17.84 | $17.84 | 506,500 | — | — |
| 2023-09-27 | $17.41 | $17.41 | 351,000 | — | — |
| 2023-09-26 | $16.77 | $16.77 | 273,800 | — | — |
| 2023-09-25 | $16.88 | $16.88 | 668,200 | — | — |
| 2023-09-22 | $17.57 | $17.57 | 331,100 | — | — |
| 2023-09-21 | $17.76 | $17.76 | 397,800 | — | — |
| 2023-09-20 | $17.54 | $17.54 | 619,200 | — | — |
| 2023-09-19 | $17.30 | $17.30 | 358,000 | — | — |
| 2023-09-18 | $17.20 | $17.20 | 419,900 | — | — |
| 2023-09-15 | $17.21 | $17.21 | 524,300 | — | — |
| 2023-09-14 | $16.71 | $16.71 | 365,100 | — | — |
| 2023-09-13 | $16.18 | $16.18 | 316,000 | — | — |
| 2023-09-12 | $16.07 | $16.07 | 322,300 | — | — |
| 2023-09-11 | $16.55 | $16.55 | 304,900 | — | — |
| 2023-09-08 | $16.74 | $16.74 | 363,900 | — | — |
| 2023-09-07 | $16.92 | $16.92 | 550,100 | — | — |
| 2023-09-06 | $17.56 | $17.56 | 413,200 | — | — |
| 2023-09-05 | $18.25 | $18.25 | 685,600 | — | — |
| 2023-09-01 | $19.49 | $19.49 | 587,200 | — | — |
| 2023-08-31 | $19.73 | $19.73 | 1,387,600 | — | — |
| 2023-08-30 | $18.59 | $18.59 | 322,400 | — | — |
| 2023-08-29 | $18.74 | $18.74 | 658,500 | — | — |
| 2023-08-28 | $17.87 | $17.87 | 308,600 | — | — |
| 2023-08-25 | $17.57 | $17.57 | 432,700 | — | — |
| 2023-08-24 | $17.26 | $17.26 | 438,200 | — | — |
| 2023-08-23 | $18.34 | $18.34 | 457,400 | — | — |
| 2023-08-22 | $17.94 | $17.94 | 498,300 | — | — |
| 2023-08-21 | $18.11 | $18.11 | 1,063,800 | — | — |
| 2023-08-18 | $16.57 | $16.57 | 1,275,600 | — | — |
| 2023-08-17 | $18.60 | $18.60 | 1,013,900 | — | — |
| 2023-08-16 | $19.52 | $19.52 | 772,900 | — | — |
| 2023-08-15 | $20.48 | $20.48 | 588,400 | — | — |
| 2023-08-14 | $21.16 | $21.16 | 534,700 | — | — |
| 2023-08-11 | $20.46 | $20.46 | 1,000,100 | — | — |
| 2023-08-10 | $22.42 | $22.42 | 935,900 | — | — |
| 2023-08-09 | $21.37 | $21.37 | 854,400 | — | — |
| 2023-08-08 | $21.30 | $21.30 | 675,300 | — | — |
| 2023-08-07 | $20.18 | $20.18 | 623,800 | — | — |
| 2023-08-04 | $20.82 | $20.82 | 475,900 | — | — |
| 2023-08-03 | $21.70 | $21.70 | 468,100 | — | — |
| 2023-08-02 | $21.05 | $21.05 | 919,100 | — | — |
| 2023-08-01 | $22.52 | $22.52 | 926,000 | — | — |
| 2023-07-31 | $22.66 | $22.66 | 1,726,900 | — | — |
| 2023-07-28 | $21.61 | $21.61 | 2,998,900 | — | — |
| 2023-07-27 | $18.51 | $18.51 | 1,279,000 | — | — |
| 2023-07-26 | $18.65 | $18.65 | 632,400 | — | — |
| 2023-07-25 | $18.79 | $18.79 | 1,728,800 | — | — |
| 2023-07-24 | $17.09 | $17.09 | 881,800 | — | — |
| 2023-07-21 | $17.12 | $17.12 | 433,700 | — | — |
| 2023-07-20 | $17.33 | $17.33 | 1,421,300 | — | — |
| 2023-07-19 | $18.54 | $18.54 | 972,500 | — | — |
| 2023-07-18 | $19.33 | $19.33 | 765,500 | — | — |
| 2023-07-17 | $19.27 | $19.27 | 808,600 | — | — |
| 2023-07-14 | $18.34 | $18.34 | 1,130,700 | — | — |
| 2023-07-13 | $19.42 | $19.42 | 2,184,400 | — | — |
| 2023-07-12 | $18.47 | $18.47 | 6,041,200 | — | — |
| 2023-07-11 | $15.45 | $15.45 | 1,046,600 | — | — |
| 2023-07-10 | $16.30 | $16.30 | 1,107,800 | — | — |
| 2023-07-07 | $15.61 | $15.61 | 2,043,400 | — | — |
| 2023-07-06 | $16.15 | $16.15 | 1,324,000 | — | — |
| 2023-07-05 | $16.49 | $16.49 | 991,500 | — | — |
| 2023-07-03 | $16.38 | $16.38 | 1,142,300 | — | — |
| 2023-06-30 | $15.17 | $15.17 | 762,400 | — | — |
| 2023-06-29 | $15.29 | $15.29 | 1,235,100 | — | — |
| 2023-06-28 | $14.47 | $14.47 | 1,233,800 | — | — |
| 2023-06-27 | $13.29 | $13.29 | 353,200 | — | — |
| 2023-06-26 | $12.83 | $12.83 | 480,700 | — | — |
| 2023-06-23 | $12.78 | $12.78 | 583,400 | — | — |
| 2023-06-22 | $13.45 | $13.45 | 496,300 | — | — |
| 2023-06-21 | $13.76 | $13.76 | 597,300 | — | — |
| 2023-06-20 | $14.52 | $14.52 | 1,024,800 | — | — |
| 2023-06-16 | $15.30 | $15.30 | 2,494,700 | — | — |
| 2023-06-15 | $15.35 | $15.35 | 2,689,700 | — | — |
| 2023-06-14 | $14.02 | $14.02 | 1,929,800 | — | — |
| 2023-06-13 | $13.95 | $13.95 | 2,322,900 | — | — |
| 2023-06-12 | $11.83 | $11.83 | 1,290,400 | — | — |
| 2023-06-09 | $11.02 | $11.02 | 449,200 | — | — |
| 2023-06-08 | $11.07 | $11.07 | 433,300 | — | — |
| 2023-06-07 | $10.70 | $10.70 | 379,000 | — | — |
| 2023-06-06 | $10.99 | $10.99 | 574,500 | — | — |
| 2023-06-05 | $10.81 | $10.81 | 311,200 | — | — |
| 2023-06-02 | $10.88 | $10.88 | 409,100 | — | — |
| 2023-06-01 | $10.69 | $10.69 | 536,300 | — | — |
| 2023-05-31 | $10.01 | $10.01 | 832,700 | — | — |
| 2023-05-30 | $10.76 | $10.76 | 484,700 | — | — |
| 2023-05-26 | $10.69 | $10.69 | 278,300 | — | — |
| 2023-05-25 | $10.35 | $10.35 | 352,900 | — | — |
| 2023-05-24 | $10.61 | $10.61 | 607,300 | — | — |
| 2023-05-23 | $11.24 | $11.24 | 504,600 | — | — |
| 2023-05-22 | $11.53 | $11.53 | 486,200 | — | — |
| 2023-05-19 | $11.28 | $11.28 | 317,900 | — | — |
| 2023-05-18 | $11.44 | $11.44 | 448,500 | — | — |
| 2023-05-17 | $11.51 | $11.51 | 700,800 | — | — |
| 2023-05-16 | $11.22 | $11.22 | 278,200 | — | — |
| 2023-05-15 | $11.26 | $11.26 | 458,000 | — | — |
| 2023-05-12 | $10.90 | $10.90 | 177,500 | — | — |
| 2023-05-11 | $11.04 | $11.04 | 250,900 | — | — |
| 2023-05-10 | $11.07 | $11.07 | 340,800 | — | — |
| 2023-05-09 | $10.92 | $10.92 | 396,600 | — | — |
| 2023-05-08 | $10.38 | $10.38 | 1,247,500 | — | — |
| 2023-05-05 | $11.17 | $11.17 | 268,600 | — | — |
| 2023-05-04 | $11.17 | $11.17 | 400,900 | — | — |
| 2023-05-03 | $11.34 | $11.34 | 447,900 | — | — |
| 2023-05-02 | $10.94 | $10.94 | 294,200 | — | — |
| 2023-05-01 | $11.08 | $11.08 | 264,100 | — | — |
| 2023-04-28 | $11.11 | $11.11 | 455,000 | — | — |
| 2023-04-27 | $10.75 | $10.75 | 205,000 | — | — |
| 2023-04-26 | $10.34 | $10.34 | 342,500 | — | — |
| 2023-04-25 | $10.24 | $10.24 | 405,500 | — | — |
| 2023-04-24 | $10.78 | $10.78 | 262,400 | — | — |
| 2023-04-21 | $10.98 | $10.98 | 340,100 | — | — |
| 2023-04-20 | $11.02 | $11.02 | 579,500 | — | — |
| 2023-04-19 | $11.40 | $11.40 | 403,100 | — | — |
| 2023-04-18 | $11.89 | $11.89 | 659,900 | — | — |
| 2023-04-17 | $11.73 | $11.73 | 1,225,400 | — | — |
| 2023-04-14 | $10.59 | $10.59 | 384,400 | — | — |
| 2023-04-13 | $10.81 | $10.81 | 466,000 | — | — |
| 2023-04-12 | $10.55 | $10.55 | 913,000 | — | — |
| 2023-04-11 | $10.94 | $10.94 | 963,000 | — | — |
| 2023-04-10 | $10.06 | $10.06 | 1,606,400 | — | — |
| 2023-04-06 | $9.23 | $9.23 | 414,300 | — | — |
| 2023-04-05 | $9.56 | $9.56 | 1,499,600 | — | — |
| 2023-04-04 | $10.70 | $10.70 | 505,700 | — | — |
| 2023-04-03 | $11.11 | $11.11 | 535,800 | — | — |
| 2023-03-31 | $10.93 | $10.93 | 591,600 | — | — |
| 2023-03-30 | $10.88 | $10.88 | 851,100 | — | — |
| 2023-03-29 | $10.44 | $10.44 | 784,000 | — | — |
| 2023-03-28 | $9.62 | $9.62 | 366,900 | — | — |
| 2023-03-27 | $9.35 | $9.35 | 431,200 | — | — |
| 2023-03-24 | $9.62 | $9.62 | 398,400 | — | — |
| 2023-03-23 | $9.80 | $9.80 | 841,300 | — | — |
| 2023-03-22 | $9.29 | $9.29 | 535,200 | — | — |
| 2023-03-21 | $9.36 | $9.36 | 714,000 | — | — |
| 2023-03-20 | $8.99 | $8.99 | 487,400 | — | — |
| 2023-03-17 | $8.88 | $8.88 | 703,200 | — | — |
| 2023-03-16 | $9.29 | $9.29 | 721,300 | — | — |
| 2023-03-15 | $8.95 | $8.95 | 829,300 | — | — |
| 2023-03-14 | $9.37 | $9.37 | 1,045,400 | — | — |
| 2023-03-13 | $10.16 | $10.16 | 756,700 | — | — |
| 2023-03-10 | $10.16 | $10.16 | 569,600 | — | — |
| 2023-03-09 | $10.40 | $10.40 | 528,500 | — | — |
| 2023-03-08 | $11.16 | $11.16 | 364,300 | — | — |
| 2023-03-07 | $11.27 | $11.27 | 560,400 | — | — |
| 2023-03-06 | $11.75 | $11.75 | 581,400 | — | — |
| 2023-03-03 | $12.03 | $12.03 | 832,200 | — | — |
| 2023-03-02 | $11.79 | $11.79 | 680,100 | — | — |
| 2023-03-01 | $11.73 | $11.73 | 950,000 | — | — |
| 2023-02-28 | $11.48 | $11.48 | 1,002,000 | — | — |
| 2023-02-27 | $10.83 | $10.83 | 551,100 | — | — |
| 2023-02-24 | $10.37 | $10.37 | 882,200 | — | — |
| 2023-02-23 | $10.80 | $10.80 | 985,000 | — | — |
| 2023-02-22 | $10.62 | $10.62 | 687,800 | — | — |
| 2023-02-21 | $10.56 | $10.56 | 2,307,900 | — | — |
| 2023-02-17 | $11.82 | $11.82 | 868,500 | — | — |
| 2023-02-16 | $12.02 | $12.02 | 1,106,800 | — | — |
| 2023-02-15 | $12.46 | $12.46 | 974,200 | — | — |
| 2023-02-14 | $11.40 | $11.40 | 1,078,400 | — | — |
| 2023-02-13 | $11.68 | $11.68 | 1,443,800 | — | — |
| 2023-02-10 | $12.51 | $12.51 | 1,765,600 | — | — |
| 2023-02-09 | $14.19 | $14.19 | 1,500,200 | — | — |
| 2023-02-08 | $13.63 | $13.63 | 904,100 | — | — |
| 2023-02-07 | $14.23 | $14.23 | 1,069,500 | — | — |
| 2023-02-06 | $13.52 | $13.52 | 1,307,200 | — | — |
| 2023-02-03 | $13.77 | $13.77 | 1,626,900 | — | — |
| 2023-02-02 | $15.48 | $15.48 | 2,169,900 | — | — |
| 2023-02-01 | $14.12 | $14.12 | 1,894,500 | — | — |
| 2023-01-31 | $14.14 | $14.14 | 2,143,500 | — | — |
| 2023-01-30 | $12.76 | $12.76 | 1,987,400 | — | — |
| 2023-01-27 | $14.28 | $14.28 | 2,271,600 | — | — |
| 2023-01-26 | $13.48 | $13.48 | 3,651,100 | — | — |
| 2023-01-25 | $11.44 | $11.44 | 1,138,400 | — | — |
| 2023-01-24 | $11.40 | $11.40 | 1,325,300 | — | — |
| 2023-01-23 | $11.93 | $11.93 | 2,205,100 | — | — |
| 2023-01-20 | $11.10 | $11.10 | 3,504,000 | — | — |
| 2023-01-19 | $12.57 | $12.57 | 4,616,000 | — | — |
| 2023-01-18 | $11.33 | $11.33 | 2,344,600 | — | — |
| 2023-01-17 | $13.60 | $13.60 | 3,622,000 | — | — |
| 2023-01-13 | $16.89 | $16.89 | 7,088,900 | — | — |
| 2023-01-12 | $13.02 | $13.02 | 751,300 | — | — |
| 2023-01-11 | $12.64 | $12.64 | 1,717,900 | — | — |
| 2023-01-10 | $13.41 | $13.41 | 1,516,600 | — | — |
| 2023-01-09 | $12.38 | $12.38 | 2,009,100 | — | — |
| 2023-01-06 | $12.45 | $12.45 | 1,718,000 | — | — |
| 2023-01-05 | $11.46 | $11.46 | 2,701,000 | — | — |
| 2023-01-04 | $10.88 | $10.88 | 2,509,800 | — | — |
| 2023-01-03 | $9.50 | $9.50 | 1,622,200 | — | — |