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
- 2020-12-11 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 | $20.26 | $20.26 | 215,300 | — | — |
| 2023-12-28 | $21.01 | $21.01 | 330,100 | — | — |
| 2023-12-27 | $21.10 | $21.10 | 276,200 | — | — |
| 2023-12-26 | $21.25 | $21.25 | 455,100 | — | — |
| 2023-12-22 | $20.69 | $20.69 | 460,600 | — | — |
| 2023-12-21 | $20.45 | $20.45 | 753,800 | — | — |
| 2023-12-20 | $19.05 | $19.05 | 990,000 | — | — |
| 2023-12-19 | $20.19 | $20.19 | 427,800 | — | — |
| 2023-12-18 | $18.73 | $18.73 | 569,800 | — | — |
| 2023-12-15 | $17.76 | $17.76 | 1,293,100 | — | — |
| 2023-12-14 | $16.61 | $16.61 | 345,300 | — | — |
| 2023-12-13 | $16.00 | $16.00 | 362,600 | — | — |
| 2023-12-12 | $14.46 | $14.46 | 201,000 | — | — |
| 2023-12-11 | $14.42 | $14.42 | 339,100 | — | — |
| 2023-12-08 | $14.94 | $14.94 | 343,800 | — | — |
| 2023-12-07 | $14.58 | $14.58 | 312,800 | — | — |
| 2023-12-06 | $14.25 | $14.25 | 228,800 | — | — |
| 2023-12-05 | $13.57 | $13.57 | 203,800 | — | — |
| 2023-12-04 | $13.30 | $13.30 | 399,000 | — | — |
| 2023-12-01 | $13.28 | $13.28 | 353,500 | — | — |
| 2023-11-30 | $12.72 | $12.72 | 191,200 | — | — |
| 2023-11-29 | $12.32 | $12.32 | 193,700 | — | — |
| 2023-11-28 | $12.31 | $12.31 | 139,700 | — | — |
| 2023-11-27 | $12.34 | $12.34 | 257,200 | — | — |
| 2023-11-24 | $12.31 | $12.31 | 129,500 | — | — |
| 2023-11-22 | $12.11 | $12.11 | 161,200 | — | — |
| 2023-11-21 | $11.95 | $11.95 | 296,500 | — | — |
| 2023-11-20 | $12.39 | $12.39 | 199,400 | — | — |
| 2023-11-17 | $12.19 | $12.19 | 331,200 | — | — |
| 2023-11-16 | $11.03 | $11.03 | 304,300 | — | — |
| 2023-11-15 | $11.06 | $11.06 | 327,300 | — | — |
| 2023-11-14 | $11.09 | $11.09 | 484,400 | — | — |
| 2023-11-13 | $10.53 | $10.53 | 309,400 | — | — |
| 2023-11-10 | $11.05 | $11.05 | 420,100 | — | — |
| 2023-11-09 | $10.50 | $10.50 | 286,000 | — | — |
| 2023-11-08 | $10.85 | $10.85 | 358,800 | — | — |
| 2023-11-07 | $11.89 | $11.89 | 289,400 | — | — |
| 2023-11-06 | $11.50 | $11.50 | 310,100 | — | — |
| 2023-11-03 | $11.60 | $11.60 | 324,000 | — | — |
| 2023-11-02 | $10.77 | $10.77 | 553,900 | — | — |
| 2023-11-01 | $10.68 | $10.68 | 261,000 | — | — |
| 2023-10-31 | $10.74 | $10.74 | 233,600 | — | — |
| 2023-10-30 | $10.63 | $10.63 | 227,200 | — | — |
| 2023-10-27 | $10.47 | $10.47 | 376,800 | — | — |
| 2023-10-26 | $10.60 | $10.60 | 568,500 | — | — |
| 2023-10-25 | $10.37 | $10.37 | 340,700 | — | — |
| 2023-10-24 | $10.52 | $10.52 | 400,300 | — | — |
| 2023-10-23 | $10.00 | $10.00 | 380,200 | — | — |
| 2023-10-20 | $10.12 | $10.12 | 371,200 | — | — |
| 2023-10-19 | $10.12 | $10.12 | 354,400 | — | — |
| 2023-10-18 | $10.41 | $10.41 | 516,300 | — | — |
| 2023-10-17 | $9.76 | $9.76 | 466,500 | — | — |
| 2023-10-16 | $10.00 | $10.00 | 587,900 | — | — |
| 2023-10-13 | $10.46 | $10.46 | 324,700 | — | — |
| 2023-10-12 | $10.21 | $10.21 | 450,200 | — | — |
| 2023-10-11 | $11.18 | $11.18 | 149,800 | — | — |
| 2023-10-10 | $12.02 | $12.02 | 148,500 | — | — |
| 2023-10-09 | $11.88 | $11.88 | 193,600 | — | — |
| 2023-10-06 | $12.29 | $12.29 | 194,100 | — | — |
| 2023-10-05 | $12.30 | $12.30 | 260,000 | — | — |
| 2023-10-04 | $12.06 | $12.06 | 303,400 | — | — |
| 2023-10-03 | $11.84 | $11.84 | 263,800 | — | — |
| 2023-10-02 | $11.81 | $11.81 | 338,500 | — | — |
| 2023-09-29 | $12.73 | $12.73 | 471,200 | — | — |
| 2023-09-28 | $12.64 | $12.64 | 371,100 | — | — |
| 2023-09-27 | $13.02 | $13.02 | 367,700 | — | — |
| 2023-09-26 | $13.16 | $13.16 | 469,900 | — | — |
| 2023-09-25 | $13.19 | $13.19 | 640,000 | — | — |
| 2023-09-22 | $13.91 | $13.91 | 224,200 | — | — |
| 2023-09-21 | $14.45 | $14.45 | 215,200 | — | — |
| 2023-09-20 | $14.50 | $14.50 | 208,800 | — | — |
| 2023-09-19 | $14.98 | $14.98 | 167,000 | — | — |
| 2023-09-18 | $15.51 | $15.51 | 224,000 | — | — |
| 2023-09-15 | $15.56 | $15.56 | 1,364,900 | — | — |
| 2023-09-14 | $15.77 | $15.77 | 358,300 | — | — |
| 2023-09-13 | $15.86 | $15.86 | 460,000 | — | — |
| 2023-09-12 | $16.06 | $16.06 | 293,600 | — | — |
| 2023-09-11 | $15.89 | $15.89 | 412,000 | — | — |
| 2023-09-08 | $15.67 | $15.67 | 322,000 | — | — |
| 2023-09-07 | $15.79 | $15.79 | 289,700 | — | — |
| 2023-09-06 | $15.85 | $15.85 | 328,800 | — | — |
| 2023-09-05 | $15.75 | $15.75 | 428,900 | — | — |
| 2023-09-01 | $16.56 | $16.56 | 203,100 | — | — |
| 2023-08-31 | $16.28 | $16.28 | 324,800 | — | — |
| 2023-08-30 | $16.71 | $16.71 | 224,300 | — | — |
| 2023-08-29 | $16.71 | $16.71 | 176,100 | — | — |
| 2023-08-28 | $16.84 | $16.84 | 165,300 | — | — |
| 2023-08-25 | $16.85 | $16.85 | 191,500 | — | — |
| 2023-08-24 | $16.74 | $16.74 | 309,600 | — | — |
| 2023-08-23 | $16.83 | $16.83 | 186,100 | — | — |
| 2023-08-22 | $16.92 | $16.92 | 177,700 | — | — |
| 2023-08-21 | $16.70 | $16.70 | 348,800 | — | — |
| 2023-08-18 | $16.04 | $16.04 | 275,600 | — | — |
| 2023-08-17 | $15.80 | $15.80 | 226,100 | — | — |
| 2023-08-16 | $15.94 | $15.94 | 226,300 | — | — |
| 2023-08-15 | $16.66 | $16.66 | 192,500 | — | — |
| 2023-08-14 | $16.74 | $16.74 | 385,500 | — | — |
| 2023-08-11 | $16.73 | $16.73 | 261,100 | — | — |
| 2023-08-10 | $16.65 | $16.65 | 268,900 | — | — |
| 2023-08-09 | $17.04 | $17.04 | 224,700 | — | — |
| 2023-08-08 | $16.92 | $16.92 | 360,600 | — | — |
| 2023-08-07 | $16.37 | $16.37 | 332,700 | — | — |
| 2023-08-04 | $18.13 | $18.13 | 258,900 | — | — |
| 2023-08-03 | $18.02 | $18.02 | 279,400 | — | — |
| 2023-08-02 | $18.24 | $18.24 | 462,400 | — | — |
| 2023-08-01 | $18.49 | $18.49 | 199,500 | — | — |
| 2023-07-31 | $18.30 | $18.30 | 167,700 | — | — |
| 2023-07-28 | $18.34 | $18.34 | 186,600 | — | — |
| 2023-07-27 | $17.80 | $17.80 | 224,800 | — | — |
| 2023-07-26 | $17.98 | $17.98 | 237,200 | — | — |
| 2023-07-25 | $18.01 | $18.01 | 178,800 | — | — |
| 2023-07-24 | $18.27 | $18.27 | 312,900 | — | — |
| 2023-07-21 | $18.03 | $18.03 | 171,100 | — | — |
| 2023-07-20 | $18.03 | $18.03 | 182,200 | — | — |
| 2023-07-19 | $18.00 | $18.00 | 221,100 | — | — |
| 2023-07-18 | $18.14 | $18.14 | 203,600 | — | — |
| 2023-07-17 | $18.58 | $18.58 | 239,200 | — | — |
| 2023-07-14 | $18.92 | $18.92 | 119,400 | — | — |
| 2023-07-13 | $19.23 | $19.23 | 142,800 | — | — |
| 2023-07-12 | $19.73 | $19.73 | 284,300 | — | — |
| 2023-07-11 | $19.76 | $19.76 | 361,600 | — | — |
| 2023-07-10 | $18.76 | $18.76 | 389,600 | — | — |
| 2023-07-07 | $18.25 | $18.25 | 337,700 | — | — |
| 2023-07-06 | $18.09 | $18.09 | 217,400 | — | — |
| 2023-07-05 | $18.43 | $18.43 | 253,100 | — | — |
| 2023-07-03 | $17.86 | $17.86 | 181,200 | — | — |
| 2023-06-30 | $18.07 | $18.07 | 661,900 | — | — |
| 2023-06-29 | $17.73 | $17.73 | 431,900 | — | — |
| 2023-06-28 | $18.36 | $18.36 | 420,200 | — | — |
| 2023-06-27 | $18.06 | $18.06 | 332,000 | — | — |
| 2023-06-26 | $17.90 | $17.90 | 416,400 | — | — |
| 2023-06-23 | $18.20 | $18.20 | 952,000 | — | — |
| 2023-06-22 | $18.11 | $18.11 | 316,100 | — | — |
| 2023-06-21 | $19.01 | $19.01 | 363,300 | — | — |
| 2023-06-20 | $20.94 | $20.94 | 937,500 | — | — |
| 2023-06-16 | $20.53 | $20.53 | 2,333,500 | — | — |
| 2023-06-15 | $21.00 | $21.00 | 560,600 | — | — |
| 2023-06-14 | $22.09 | $22.09 | 454,600 | — | — |
| 2023-06-13 | $23.26 | $23.26 | 429,900 | — | — |
| 2023-06-12 | $22.94 | $22.94 | 905,800 | — | — |
| 2023-06-09 | $21.97 | $21.97 | 613,200 | — | — |
| 2023-06-08 | $19.52 | $19.52 | 1,775,000 | — | — |
| 2023-06-07 | $18.27 | $18.27 | 435,700 | — | — |
| 2023-06-06 | $19.22 | $19.22 | 716,000 | — | — |
| 2023-06-05 | $19.12 | $19.12 | 394,600 | — | — |
| 2023-06-02 | $18.36 | $18.36 | 394,100 | — | — |
| 2023-06-01 | $18.08 | $18.08 | 506,800 | — | — |
| 2023-05-31 | $18.36 | $18.36 | 581,300 | — | — |
| 2023-05-30 | $18.38 | $18.38 | 530,600 | — | — |
| 2023-05-26 | $17.61 | $17.61 | 662,300 | — | — |
| 2023-05-25 | $17.42 | $17.42 | 611,400 | — | — |
| 2023-05-24 | $18.05 | $18.05 | 446,600 | — | — |
| 2023-05-23 | $17.98 | $17.98 | 362,300 | — | — |
| 2023-05-22 | $18.33 | $18.33 | 340,800 | — | — |
| 2023-05-19 | $18.05 | $18.05 | 240,500 | — | — |
| 2023-05-18 | $17.63 | $17.63 | 391,800 | — | — |
| 2023-05-17 | $18.18 | $18.18 | 648,400 | — | — |
| 2023-05-16 | $17.89 | $17.89 | 1,233,000 | — | — |
| 2023-05-15 | $17.82 | $17.82 | 412,200 | — | — |
| 2023-05-12 | $17.91 | $17.91 | 543,000 | — | — |
| 2023-05-11 | $16.90 | $16.90 | 808,800 | — | — |
| 2023-05-10 | $17.65 | $17.65 | 768,600 | — | — |
| 2023-05-09 | $17.33 | $17.33 | 746,300 | — | — |
| 2023-05-08 | $16.52 | $16.52 | 680,500 | — | — |
| 2023-05-05 | $16.94 | $16.94 | 1,974,200 | — | — |
| 2023-05-04 | $16.08 | $16.08 | 465,200 | — | — |
| 2023-05-03 | $19.02 | $19.02 | 304,200 | — | — |
| 2023-05-02 | $18.86 | $18.86 | 617,400 | — | — |
| 2023-05-01 | $18.76 | $18.76 | 618,600 | — | — |
| 2023-04-28 | $18.01 | $18.01 | 1,117,800 | — | — |
| 2023-04-27 | $16.50 | $16.50 | 2,500,900 | — | — |
| 2023-04-26 | $20.57 | $20.57 | 419,500 | — | — |
| 2023-04-25 | $21.02 | $21.02 | 801,100 | — | — |
| 2023-04-24 | $21.31 | $21.31 | 534,600 | — | — |
| 2023-04-21 | $21.81 | $21.81 | 815,200 | — | — |
| 2023-04-20 | $19.87 | $19.87 | 660,400 | — | — |
| 2023-04-19 | $19.37 | $19.37 | 605,600 | — | — |
| 2023-04-18 | $17.36 | $17.36 | 615,600 | — | — |
| 2023-04-17 | $16.67 | $16.67 | 554,600 | — | — |
| 2023-04-14 | $16.17 | $16.17 | 323,800 | — | — |
| 2023-04-13 | $16.85 | $16.85 | 788,600 | — | — |
| 2023-04-12 | $15.16 | $15.16 | 520,200 | — | — |
| 2023-04-11 | $15.71 | $15.71 | 527,400 | — | — |
| 2023-04-10 | $16.07 | $16.07 | 370,600 | — | — |
| 2023-04-06 | $16.12 | $16.12 | 596,900 | — | — |
| 2023-04-05 | $16.11 | $16.11 | 204,800 | — | — |
| 2023-04-04 | $17.08 | $17.08 | 265,200 | — | — |
| 2023-04-03 | $17.31 | $17.31 | 199,700 | — | — |
| 2023-03-31 | $17.19 | $17.19 | 509,000 | — | — |
| 2023-03-30 | $16.75 | $16.75 | 282,000 | — | — |
| 2023-03-29 | $17.80 | $17.80 | 267,100 | — | — |
| 2023-03-28 | $16.72 | $16.72 | 189,600 | — | — |
| 2023-03-27 | $17.09 | $17.09 | 214,200 | — | — |
| 2023-03-24 | $17.26 | $17.26 | 275,700 | — | — |
| 2023-03-23 | $17.43 | $17.43 | 223,000 | — | — |
| 2023-03-22 | $16.85 | $16.85 | 250,700 | — | — |
| 2023-03-21 | $17.68 | $17.68 | 329,900 | — | — |
| 2023-03-20 | $17.50 | $17.50 | 420,000 | — | — |
| 2023-03-17 | $17.20 | $17.20 | 2,072,600 | — | — |
| 2023-03-16 | $18.36 | $18.36 | 516,800 | — | — |
| 2023-03-15 | $17.37 | $17.37 | 351,200 | — | — |
| 2023-03-14 | $18.49 | $18.49 | 486,900 | — | — |
| 2023-03-13 | $17.51 | $17.51 | 609,900 | — | — |
| 2023-03-10 | $15.45 | $15.45 | 597,900 | — | — |
| 2023-03-09 | $15.98 | $15.98 | 335,400 | — | — |
| 2023-03-08 | $17.79 | $17.79 | 305,400 | — | — |
| 2023-03-07 | $18.13 | $18.13 | 356,500 | — | — |
| 2023-03-06 | $17.17 | $17.17 | 345,900 | — | — |
| 2023-03-03 | $18.93 | $18.93 | 234,000 | — | — |
| 2023-03-02 | $18.13 | $18.13 | 295,800 | — | — |
| 2023-03-01 | $18.37 | $18.37 | 528,600 | — | — |
| 2023-02-28 | $19.24 | $19.24 | 673,200 | — | — |
| 2023-02-27 | $19.37 | $19.37 | 285,100 | — | — |
| 2023-02-24 | $18.92 | $18.92 | 284,900 | — | — |
| 2023-02-23 | $18.88 | $18.88 | 416,700 | — | — |
| 2023-02-22 | $20.25 | $20.25 | 295,700 | — | — |
| 2023-02-21 | $20.16 | $20.16 | 405,400 | — | — |
| 2023-02-17 | $21.01 | $21.01 | 365,300 | — | — |
| 2023-02-16 | $19.33 | $19.33 | 866,700 | — | — |
| 2023-02-15 | $18.47 | $18.47 | 327,400 | — | — |
| 2023-02-14 | $19.35 | $19.35 | 159,100 | — | — |
| 2023-02-13 | $19.82 | $19.82 | 180,600 | — | — |
| 2023-02-10 | $20.24 | $20.24 | 143,800 | — | — |
| 2023-02-09 | $20.31 | $20.31 | 300,500 | — | — |
| 2023-02-08 | $20.54 | $20.54 | 163,800 | — | — |
| 2023-02-07 | $21.74 | $21.74 | 198,600 | — | — |
| 2023-02-06 | $21.70 | $21.70 | 192,800 | — | — |
| 2023-02-03 | $22.92 | $22.92 | 335,900 | — | — |
| 2023-02-02 | $23.05 | $23.05 | 296,600 | — | — |
| 2023-02-01 | $21.48 | $21.48 | 333,700 | — | — |
| 2023-01-31 | $21.05 | $21.05 | 254,500 | — | — |
| 2023-01-30 | $21.29 | $21.29 | 308,200 | — | — |
| 2023-01-27 | $21.26 | $21.26 | 218,100 | — | — |
| 2023-01-26 | $20.23 | $20.23 | 181,800 | — | — |
| 2023-01-25 | $20.43 | $20.43 | 207,100 | — | — |
| 2023-01-24 | $20.86 | $20.86 | 264,100 | — | — |
| 2023-01-23 | $19.84 | $19.84 | 254,300 | — | — |
| 2023-01-20 | $20.31 | $20.31 | 192,200 | — | — |
| 2023-01-19 | $20.01 | $20.01 | 291,800 | — | — |
| 2023-01-18 | $20.84 | $20.84 | 193,200 | — | — |
| 2023-01-17 | $21.06 | $21.06 | 321,300 | — | — |
| 2023-01-13 | $22.03 | $22.03 | 277,000 | — | — |
| 2023-01-12 | $20.66 | $20.66 | 297,000 | — | — |
| 2023-01-11 | $19.37 | $19.37 | 265,400 | — | — |
| 2023-01-10 | $19.85 | $19.85 | 295,700 | — | — |
| 2023-01-09 | $20.83 | $20.83 | 315,300 | — | — |
| 2023-01-06 | $23.19 | $23.19 | 314,800 | — | — |
| 2023-01-05 | $22.15 | $22.15 | 229,600 | — | — |
| 2023-01-04 | $21.78 | $21.78 | 266,400 | — | — |
| 2023-01-03 | $20.64 | $20.64 | 303,800 | — | — |