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
- 2019-05-17 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 | $17.80 | $17.80 | 2,793,600 | — | — |
| 2023-12-28 | $18.47 | $18.47 | 1,788,800 | — | — |
| 2023-12-27 | $18.61 | $18.61 | 1,595,400 | — | — |
| 2023-12-26 | $18.84 | $18.84 | 1,343,400 | — | — |
| 2023-12-22 | $18.50 | $18.50 | 2,054,500 | — | — |
| 2023-12-21 | $18.34 | $18.34 | 1,548,200 | — | — |
| 2023-12-20 | $18.01 | $18.01 | 2,580,100 | — | — |
| 2023-12-19 | $19.04 | $19.04 | 2,259,700 | — | — |
| 2023-12-18 | $18.55 | $18.55 | 1,925,700 | — | — |
| 2023-12-15 | $18.73 | $18.73 | 4,762,600 | — | — |
| 2023-12-14 | $18.96 | $18.96 | 4,691,600 | — | — |
| 2023-12-13 | $17.94 | $17.94 | 2,866,000 | — | — |
| 2023-12-12 | $17.00 | $17.00 | 2,355,800 | — | — |
| 2023-12-11 | $17.27 | $17.27 | 2,023,400 | — | — |
| 2023-12-08 | $17.27 | $17.27 | 1,830,700 | — | — |
| 2023-12-07 | $16.84 | $16.84 | 1,837,800 | — | — |
| 2023-12-06 | $16.95 | $16.95 | 1,671,100 | — | — |
| 2023-12-05 | $17.38 | $17.38 | 2,094,200 | — | — |
| 2023-12-04 | $17.94 | $17.94 | 2,150,700 | — | — |
| 2023-12-01 | $18.05 | $18.05 | 2,982,100 | — | — |
| 2023-11-30 | $16.61 | $16.61 | 5,469,200 | — | — |
| 2023-11-29 | $18.56 | $18.56 | 2,921,200 | — | — |
| 2023-11-28 | $18.17 | $18.17 | 2,918,600 | — | — |
| 2023-11-27 | $17.95 | $17.95 | 1,686,000 | — | — |
| 2023-11-24 | $17.64 | $17.64 | 568,700 | — | — |
| 2023-11-22 | $17.78 | $17.78 | 1,897,100 | — | — |
| 2023-11-21 | $17.43 | $17.43 | 2,894,100 | — | — |
| 2023-11-20 | $18.75 | $18.75 | 3,843,500 | — | — |
| 2023-11-17 | $17.97 | $17.97 | 3,442,000 | — | — |
| 2023-11-16 | $16.25 | $16.25 | 5,993,000 | — | — |
| 2023-11-15 | $17.28 | $17.28 | 2,840,700 | — | — |
| 2023-11-14 | $17.04 | $17.04 | 2,887,500 | — | — |
| 2023-11-13 | $16.02 | $16.02 | 1,643,400 | — | — |
| 2023-11-10 | $16.40 | $16.40 | 1,881,800 | — | — |
| 2023-11-09 | $16.39 | $16.39 | 1,906,300 | — | — |
| 2023-11-08 | $17.01 | $17.01 | 2,028,300 | — | — |
| 2023-11-07 | $17.28 | $17.28 | 2,824,100 | — | — |
| 2023-11-06 | $16.57 | $16.57 | 3,521,500 | — | — |
| 2023-11-03 | $17.56 | $17.56 | 4,809,800 | — | — |
| 2023-11-02 | $16.47 | $16.47 | 6,935,600 | — | — |
| 2023-11-01 | $14.25 | $14.25 | 5,180,800 | — | — |
| 2023-10-31 | $14.67 | $14.67 | 2,446,600 | — | — |
| 2023-10-30 | $14.25 | $14.25 | 2,525,500 | — | — |
| 2023-10-27 | $14.12 | $14.12 | 2,438,000 | — | — |
| 2023-10-26 | $14.15 | $14.15 | 3,168,800 | — | — |
| 2023-10-25 | $14.22 | $14.22 | 2,018,000 | — | — |
| 2023-10-24 | $15.00 | $15.00 | 2,357,200 | — | — |
| 2023-10-23 | $14.24 | $14.24 | 1,566,600 | — | — |
| 2023-10-20 | $14.66 | $14.66 | 3,139,700 | — | — |
| 2023-10-19 | $14.81 | $14.81 | 2,309,800 | — | — |
| 2023-10-18 | $15.12 | $15.12 | 1,689,900 | — | — |
| 2023-10-17 | $15.68 | $15.68 | 2,234,600 | — | — |
| 2023-10-16 | $15.52 | $15.52 | 3,208,100 | — | — |
| 2023-10-13 | $14.70 | $14.70 | 3,412,100 | — | — |
| 2023-10-12 | $15.77 | $15.77 | 1,767,000 | — | — |
| 2023-10-11 | $16.46 | $16.46 | 1,724,000 | — | — |
| 2023-10-10 | $16.47 | $16.47 | 2,328,200 | — | — |
| 2023-10-09 | $16.65 | $16.65 | 2,674,100 | — | — |
| 2023-10-06 | $16.11 | $16.11 | 2,692,600 | — | — |
| 2023-10-05 | $15.76 | $15.76 | 7,458,200 | — | — |
| 2023-10-04 | $18.25 | $18.25 | 2,015,000 | — | — |
| 2023-10-03 | $17.74 | $17.74 | 2,381,800 | — | — |
| 2023-10-02 | $18.83 | $18.83 | 1,725,900 | — | — |
| 2023-09-29 | $19.17 | $19.17 | 2,139,300 | — | — |
| 2023-09-28 | $18.73 | $18.73 | 2,543,100 | — | — |
| 2023-09-27 | $18.32 | $18.32 | 1,345,300 | — | — |
| 2023-09-26 | $17.77 | $17.77 | 1,559,800 | — | — |
| 2023-09-25 | $18.26 | $18.26 | 1,815,700 | — | — |
| 2023-09-22 | $18.50 | $18.50 | 1,807,400 | — | — |
| 2023-09-21 | $18.19 | $18.19 | 2,589,400 | — | — |
| 2023-09-20 | $19.36 | $19.36 | 1,655,500 | — | — |
| 2023-09-19 | $19.68 | $19.68 | 2,508,800 | — | — |
| 2023-09-18 | $19.94 | $19.94 | 1,958,700 | — | — |
| 2023-09-15 | $20.54 | $20.54 | 5,081,500 | — | — |
| 2023-09-14 | $21.62 | $21.62 | 2,433,300 | — | — |
| 2023-09-13 | $22.35 | $22.35 | 3,071,200 | — | — |
| 2023-09-12 | $22.82 | $22.82 | 1,923,800 | — | — |
| 2023-09-11 | $23.47 | $23.47 | 1,834,300 | — | — |
| 2023-09-08 | $23.00 | $23.00 | 2,347,800 | — | — |
| 2023-09-07 | $23.38 | $23.38 | 2,008,400 | — | — |
| 2023-09-06 | $23.76 | $23.76 | 2,072,300 | — | — |
| 2023-09-05 | $24.01 | $24.01 | 2,379,100 | — | — |
| 2023-09-01 | $24.10 | $24.10 | 2,041,400 | — | — |
| 2023-08-31 | $23.79 | $23.79 | 2,788,300 | — | — |
| 2023-08-30 | $23.44 | $23.44 | 2,631,700 | — | — |
| 2023-08-29 | $23.10 | $23.10 | 3,616,300 | — | — |
| 2023-08-28 | $22.44 | $22.44 | 5,230,200 | — | — |
| 2023-08-25 | $21.93 | $21.93 | 5,291,100 | — | — |
| 2023-08-24 | $20.34 | $20.34 | 3,227,800 | — | — |
| 2023-08-23 | $21.10 | $21.10 | 4,983,900 | — | — |
| 2023-08-22 | $19.27 | $19.27 | 2,286,900 | — | — |
| 2023-08-21 | $18.92 | $18.92 | 2,167,200 | — | — |
| 2023-08-18 | $19.28 | $19.28 | 3,155,000 | — | — |
| 2023-08-17 | $19.12 | $19.12 | 3,165,700 | — | — |
| 2023-08-16 | $19.07 | $19.07 | 3,724,800 | — | — |
| 2023-08-15 | $18.72 | $18.72 | 2,237,800 | — | — |
| 2023-08-14 | $19.10 | $19.10 | 1,585,500 | — | — |
| 2023-08-11 | $19.60 | $19.60 | 2,029,800 | — | — |
| 2023-08-10 | $19.31 | $19.31 | 3,404,000 | — | — |
| 2023-08-09 | $20.38 | $20.38 | 5,032,200 | — | — |
| 2023-08-08 | $20.91 | $20.91 | 4,140,600 | — | — |
| 2023-08-07 | $20.74 | $20.74 | 3,690,900 | — | — |
| 2023-08-04 | $20.98 | $20.98 | 5,580,400 | — | — |
| 2023-08-03 | $20.24 | $20.24 | 10,402,200 | — | — |
| 2023-08-02 | $16.45 | $16.45 | 3,509,300 | — | — |
| 2023-08-01 | $17.94 | $17.94 | 2,732,200 | — | — |
| 2023-07-31 | $18.37 | $18.37 | 2,847,400 | — | — |
| 2023-07-28 | $17.67 | $17.67 | 1,700,400 | — | — |
| 2023-07-27 | $16.94 | $16.94 | 1,679,000 | — | — |
| 2023-07-26 | $17.45 | $17.45 | 1,296,400 | — | — |
| 2023-07-25 | $17.30 | $17.30 | 1,656,300 | — | — |
| 2023-07-24 | $17.49 | $17.49 | 2,440,800 | — | — |
| 2023-07-21 | $17.19 | $17.19 | 2,544,800 | — | — |
| 2023-07-20 | $17.65 | $17.65 | 2,718,900 | — | — |
| 2023-07-19 | $19.21 | $19.21 | 3,154,900 | — | — |
| 2023-07-18 | $18.85 | $18.85 | 3,018,900 | — | — |
| 2023-07-17 | $17.99 | $17.99 | 1,525,300 | — | — |
| 2023-07-14 | $17.50 | $17.50 | 2,350,500 | — | — |
| 2023-07-13 | $18.18 | $18.18 | 2,587,300 | — | — |
| 2023-07-12 | $17.21 | $17.21 | 1,851,300 | — | — |
| 2023-07-11 | $17.41 | $17.41 | 2,692,000 | — | — |
| 2023-07-10 | $16.83 | $16.83 | 2,983,600 | — | — |
| 2023-07-07 | $15.83 | $15.83 | 1,905,000 | — | — |
| 2023-07-06 | $15.29 | $15.29 | 2,378,700 | — | — |
| 2023-07-05 | $15.97 | $15.97 | 2,097,100 | — | — |
| 2023-07-03 | $15.87 | $15.87 | 1,289,200 | — | — |
| 2023-06-30 | $15.77 | $15.77 | 2,091,500 | — | — |
| 2023-06-29 | $15.83 | $15.83 | 2,455,000 | — | — |
| 2023-06-28 | $15.68 | $15.68 | 1,488,200 | — | — |
| 2023-06-27 | $15.30 | $15.30 | 1,703,000 | — | — |
| 2023-06-26 | $15.24 | $15.24 | 2,042,500 | — | — |
| 2023-06-23 | $15.48 | $15.48 | 6,906,500 | — | — |
| 2023-06-22 | $16.09 | $16.09 | 6,572,000 | — | — |
| 2023-06-21 | $16.05 | $16.05 | 3,178,800 | — | — |
| 2023-06-20 | $16.82 | $16.82 | 3,703,300 | — | — |
| 2023-06-16 | $17.19 | $17.19 | 3,893,800 | — | — |
| 2023-06-15 | $17.70 | $17.70 | 2,554,400 | — | — |
| 2023-06-14 | $18.05 | $18.05 | 2,761,200 | — | — |
| 2023-06-13 | $17.90 | $17.90 | 4,677,900 | — | — |
| 2023-06-12 | $16.51 | $16.51 | 1,621,600 | — | — |
| 2023-06-09 | $16.61 | $16.61 | 2,432,400 | — | — |
| 2023-06-08 | $16.89 | $16.89 | 2,692,200 | — | — |
| 2023-06-07 | $16.50 | $16.50 | 3,819,500 | — | — |
| 2023-06-06 | $16.69 | $16.69 | 2,601,000 | — | — |
| 2023-06-05 | $16.46 | $16.46 | 1,560,200 | — | — |
| 2023-06-02 | $16.49 | $16.49 | 2,624,700 | — | — |
| 2023-06-01 | $16.34 | $16.34 | 2,396,500 | — | — |
| 2023-05-31 | $16.28 | $16.28 | 3,369,700 | — | — |
| 2023-05-30 | $15.92 | $15.92 | 3,188,800 | — | — |
| 2023-05-26 | $15.43 | $15.43 | 2,632,800 | — | — |
| 2023-05-25 | $14.78 | $14.78 | 2,910,500 | — | — |
| 2023-05-24 | $14.82 | $14.82 | 2,959,100 | — | — |
| 2023-05-23 | $14.48 | $14.48 | 5,583,900 | — | — |
| 2023-05-22 | $13.46 | $13.46 | 2,905,300 | — | — |
| 2023-05-19 | $12.89 | $12.89 | 2,559,900 | — | — |
| 2023-05-18 | $13.24 | $13.24 | 2,880,900 | — | — |
| 2023-05-17 | $13.27 | $13.27 | 2,014,000 | — | — |
| 2023-05-16 | $12.86 | $12.86 | 2,948,700 | — | — |
| 2023-05-15 | $13.21 | $13.21 | 2,133,900 | — | — |
| 2023-05-12 | $12.97 | $12.97 | 1,998,900 | — | — |
| 2023-05-11 | $13.14 | $13.14 | 2,097,100 | — | — |
| 2023-05-10 | $13.03 | $13.03 | 3,406,000 | — | — |
| 2023-05-09 | $12.31 | $12.31 | 1,892,800 | — | — |
| 2023-05-08 | $12.47 | $12.47 | 4,336,200 | — | — |
| 2023-05-05 | $11.78 | $11.78 | 4,265,400 | — | — |
| 2023-05-04 | $11.85 | $11.85 | 6,253,200 | — | — |
| 2023-05-03 | $13.53 | $13.53 | 6,566,500 | — | — |
| 2023-05-02 | $14.19 | $14.19 | 2,378,500 | — | — |
| 2023-05-01 | $14.73 | $14.73 | 2,609,700 | — | — |
| 2023-04-28 | $14.78 | $14.78 | 2,767,900 | — | — |
| 2023-04-27 | $15.10 | $15.10 | 2,173,000 | — | — |
| 2023-04-26 | $14.84 | $14.84 | 2,118,600 | — | — |
| 2023-04-25 | $14.96 | $14.96 | 2,588,200 | — | — |
| 2023-04-24 | $15.96 | $15.96 | 3,324,000 | — | — |
| 2023-04-21 | $16.43 | $16.43 | 2,769,500 | — | — |
| 2023-04-20 | $16.32 | $16.32 | 2,341,900 | — | — |
| 2023-04-19 | $16.43 | $16.43 | 2,011,200 | — | — |
| 2023-04-18 | $16.75 | $16.75 | 3,423,800 | — | — |
| 2023-04-17 | $15.73 | $15.73 | 1,733,900 | — | — |
| 2023-04-14 | $15.93 | $15.93 | 1,617,300 | — | — |
| 2023-04-13 | $16.42 | $16.42 | 2,581,200 | — | — |
| 2023-04-12 | $16.41 | $16.41 | 3,010,500 | — | — |
| 2023-04-11 | $16.89 | $16.89 | 4,947,400 | — | — |
| 2023-04-10 | $15.62 | $15.62 | 1,974,100 | — | — |
| 2023-04-06 | $15.74 | $15.74 | 2,086,800 | — | — |
| 2023-04-05 | $15.64 | $15.64 | 4,559,900 | — | — |
| 2023-04-04 | $17.01 | $17.01 | 3,920,400 | — | — |
| 2023-04-03 | $16.51 | $16.51 | 4,597,200 | — | — |
| 2023-03-31 | $17.76 | $17.76 | 4,811,100 | — | — |
| 2023-03-30 | $16.95 | $16.95 | 2,121,500 | — | — |
| 2023-03-29 | $16.56 | $16.56 | 3,889,400 | — | — |
| 2023-03-28 | $16.42 | $16.42 | 2,429,600 | — | — |
| 2023-03-27 | $16.39 | $16.39 | 4,138,500 | — | — |
| 2023-03-24 | $16.03 | $16.03 | 2,215,500 | — | — |
| 2023-03-23 | $15.94 | $15.94 | 3,079,500 | — | — |
| 2023-03-22 | $15.54 | $15.54 | 2,691,100 | — | — |
| 2023-03-21 | $16.06 | $16.06 | 3,059,700 | — | — |
| 2023-03-20 | $15.33 | $15.33 | 2,875,700 | — | — |
| 2023-03-17 | $15.42 | $15.42 | 7,313,700 | — | — |
| 2023-03-16 | $16.11 | $16.11 | 6,476,200 | — | — |
| 2023-03-15 | $14.57 | $14.57 | 4,657,600 | — | — |
| 2023-03-14 | $13.85 | $13.85 | 2,598,600 | — | — |
| 2023-03-13 | $13.46 | $13.46 | 3,202,400 | — | — |
| 2023-03-10 | $13.38 | $13.38 | 5,670,200 | — | — |
| 2023-03-09 | $14.18 | $14.18 | 3,658,800 | — | — |
| 2023-03-08 | $15.35 | $15.35 | 3,062,000 | — | — |
| 2023-03-07 | $15.13 | $15.13 | 5,247,000 | — | — |
| 2023-03-06 | $15.00 | $15.00 | 5,338,100 | — | — |
| 2023-03-03 | $14.96 | $14.96 | 5,490,400 | — | — |
| 2023-03-02 | $13.53 | $13.53 | 2,406,000 | — | — |
| 2023-03-01 | $13.61 | $13.61 | 2,989,600 | — | — |
| 2023-02-28 | $13.89 | $13.89 | 3,391,100 | — | — |
| 2023-02-27 | $13.77 | $13.77 | 4,989,300 | — | — |
| 2023-02-24 | $13.91 | $13.91 | 3,889,300 | — | — |
| 2023-02-23 | $14.74 | $14.74 | 4,101,200 | — | — |
| 2023-02-22 | $14.87 | $14.87 | 4,970,400 | — | — |
| 2023-02-21 | $14.31 | $14.31 | 8,054,800 | — | — |
| 2023-02-17 | $15.90 | $15.90 | 10,880,500 | — | — |
| 2023-02-16 | $16.06 | $16.06 | 27,573,500 | — | — |
| 2023-02-15 | $13.87 | $13.87 | 9,882,300 | — | — |
| 2023-02-14 | $13.43 | $13.43 | 12,897,200 | — | — |
| 2023-02-13 | $12.60 | $12.60 | 34,855,700 | — | — |
| 2023-02-10 | $9.87 | $9.87 | 2,478,900 | — | — |
| 2023-02-09 | $10.21 | $10.21 | 2,123,300 | — | — |
| 2023-02-08 | $10.75 | $10.75 | 2,022,500 | — | — |
| 2023-02-07 | $11.09 | $11.09 | 2,721,400 | — | — |
| 2023-02-06 | $10.88 | $10.88 | 1,943,600 | — | — |
| 2023-02-03 | $11.32 | $11.32 | 3,161,000 | — | — |
| 2023-02-02 | $11.90 | $11.90 | 6,620,700 | — | — |
| 2023-02-01 | $10.71 | $10.71 | 3,925,100 | — | — |
| 2023-01-31 | $10.35 | $10.35 | 1,909,800 | — | — |
| 2023-01-30 | $10.09 | $10.09 | 1,993,900 | — | — |
| 2023-01-27 | $10.55 | $10.55 | 3,241,800 | — | — |
| 2023-01-26 | $10.28 | $10.28 | 2,664,300 | — | — |
| 2023-01-25 | $9.95 | $9.95 | 2,573,600 | — | — |
| 2023-01-24 | $10.25 | $10.25 | 2,235,300 | — | — |
| 2023-01-23 | $10.62 | $10.62 | 2,948,500 | — | — |
| 2023-01-20 | $10.24 | $10.24 | 3,332,500 | — | — |
| 2023-01-19 | $9.88 | $9.88 | 3,011,200 | — | — |
| 2023-01-18 | $10.29 | $10.29 | 4,214,000 | — | — |
| 2023-01-17 | $10.16 | $10.16 | 2,825,100 | — | — |
| 2023-01-13 | $9.66 | $9.66 | 2,235,900 | — | — |
| 2023-01-12 | $9.62 | $9.62 | 2,241,300 | — | — |
| 2023-01-11 | $9.26 | $9.26 | 2,955,200 | — | — |
| 2023-01-10 | $8.86 | $8.86 | 2,853,700 | — | — |
| 2023-01-09 | $8.82 | $8.82 | 3,837,500 | — | — |
| 2023-01-06 | $8.48 | $8.48 | 2,486,200 | — | — |
| 2023-01-05 | $8.24 | $8.24 | 2,668,600 | — | — |
| 2023-01-04 | $8.42 | $8.42 | 3,269,700 | — | — |
| 2023-01-03 | $8.08 | $8.08 | 2,385,100 | — | — |