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
- 2020-06-04 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 | $18.49 | $18.49 | 2,619,600 | — | — |
| 2023-12-28 | $18.82 | $18.82 | 2,348,300 | — | — |
| 2023-12-27 | $18.81 | $18.81 | 3,330,600 | — | — |
| 2023-12-26 | $18.93 | $18.93 | 2,262,500 | — | — |
| 2023-12-22 | $18.68 | $18.68 | 3,096,400 | — | — |
| 2023-12-21 | $18.94 | $18.94 | 6,709,200 | — | — |
| 2023-12-20 | $18.35 | $18.35 | 6,467,700 | — | — |
| 2023-12-19 | $18.83 | $18.83 | 6,898,000 | — | — |
| 2023-12-18 | $18.06 | $18.06 | 5,304,000 | — | — |
| 2023-12-15 | $18.33 | $18.33 | 13,216,300 | — | — |
| 2023-12-14 | $18.29 | $18.29 | 17,227,600 | — | — |
| 2023-12-13 | $17.08 | $17.08 | 8,630,700 | — | — |
| 2023-12-12 | $15.86 | $15.86 | 6,937,500 | — | — |
| 2023-12-11 | $16.15 | $16.15 | 7,077,200 | — | — |
| 2023-12-08 | $15.64 | $15.64 | 6,177,600 | — | — |
| 2023-12-07 | $15.24 | $15.24 | 5,610,400 | — | — |
| 2023-12-06 | $15.50 | $15.50 | 12,474,800 | — | — |
| 2023-12-05 | $14.48 | $14.48 | 3,657,300 | — | — |
| 2023-12-04 | $14.71 | $14.71 | 5,611,300 | — | — |
| 2023-12-01 | $15.05 | $15.05 | 9,749,200 | — | — |
| 2023-11-30 | $14.37 | $14.37 | 31,610,600 | — | — |
| 2023-11-29 | $14.22 | $14.22 | 6,768,800 | — | — |
| 2023-11-28 | $13.99 | $13.99 | 4,888,500 | — | — |
| 2023-11-27 | $13.88 | $13.88 | 3,753,600 | — | — |
| 2023-11-24 | $14.17 | $14.17 | 2,825,400 | — | — |
| 2023-11-22 | $14.28 | $14.28 | 6,284,100 | — | — |
| 2023-11-21 | $13.84 | $13.84 | 5,889,200 | — | — |
| 2023-11-20 | $13.98 | $13.98 | 5,417,900 | — | — |
| 2023-11-17 | $13.42 | $13.42 | 3,853,700 | — | — |
| 2023-11-16 | $13.31 | $13.31 | 3,102,800 | — | — |
| 2023-11-15 | $13.62 | $13.62 | 7,148,000 | — | — |
| 2023-11-14 | $13.29 | $13.29 | 7,181,500 | — | — |
| 2023-11-13 | $12.55 | $12.55 | 4,640,900 | — | — |
| 2023-11-10 | $12.76 | $12.76 | 5,895,300 | — | — |
| 2023-11-09 | $12.59 | $12.59 | 5,271,900 | — | — |
| 2023-11-08 | $13.01 | $13.01 | 6,277,600 | — | — |
| 2023-11-07 | $13.33 | $13.33 | 6,185,900 | — | — |
| 2023-11-06 | $13.09 | $13.09 | 7,233,700 | — | — |
| 2023-11-03 | $13.63 | $13.63 | 8,581,200 | — | — |
| 2023-11-02 | $12.77 | $12.77 | 12,328,400 | — | — |
| 2023-11-01 | $12.53 | $12.53 | 13,974,000 | — | — |
| 2023-10-31 | $12.96 | $12.96 | 21,264,700 | — | — |
| 2023-10-30 | $15.51 | $15.51 | 9,792,500 | — | — |
| 2023-10-27 | $15.34 | $15.34 | 7,298,500 | — | — |
| 2023-10-26 | $15.51 | $15.51 | 5,428,400 | — | — |
| 2023-10-25 | $15.72 | $15.72 | 7,911,400 | — | — |
| 2023-10-24 | $16.23 | $16.23 | 6,696,300 | — | — |
| 2023-10-23 | $15.92 | $15.92 | 6,157,800 | — | — |
| 2023-10-20 | $16.99 | $16.99 | 4,702,200 | — | — |
| 2023-10-19 | $17.00 | $17.00 | 3,725,500 | — | — |
| 2023-10-18 | $17.09 | $17.09 | 2,932,100 | — | — |
| 2023-10-17 | $17.40 | $17.40 | 4,998,400 | — | — |
| 2023-10-16 | $17.15 | $17.15 | 5,619,400 | — | — |
| 2023-10-13 | $16.85 | $16.85 | 4,697,000 | — | — |
| 2023-10-12 | $17.05 | $17.05 | 5,077,000 | — | — |
| 2023-10-11 | $17.50 | $17.50 | 4,651,600 | — | — |
| 2023-10-10 | $17.17 | $17.17 | 5,427,000 | — | — |
| 2023-10-09 | $16.93 | $16.93 | 3,959,700 | — | — |
| 2023-10-06 | $16.93 | $16.93 | 4,201,800 | — | — |
| 2023-10-05 | $16.52 | $16.52 | 9,684,200 | — | — |
| 2023-10-04 | $16.75 | $16.75 | 4,893,400 | — | — |
| 2023-10-03 | $16.30 | $16.30 | 4,848,500 | — | — |
| 2023-10-02 | $16.16 | $16.16 | 6,088,800 | — | — |
| 2023-09-29 | $16.40 | $16.40 | 4,061,800 | — | — |
| 2023-09-28 | $16.34 | $16.34 | 4,887,200 | — | — |
| 2023-09-27 | $16.22 | $16.22 | 4,598,700 | — | — |
| 2023-09-26 | $15.78 | $15.78 | 4,802,700 | — | — |
| 2023-09-25 | $16.05 | $16.05 | 4,750,800 | — | — |
| 2023-09-22 | $15.86 | $15.86 | 5,065,200 | — | — |
| 2023-09-21 | $15.73 | $15.73 | 9,354,600 | — | — |
| 2023-09-20 | $15.96 | $15.96 | 6,545,500 | — | — |
| 2023-09-19 | $16.53 | $16.53 | 7,495,400 | — | — |
| 2023-09-18 | $17.03 | $17.03 | 7,708,400 | — | — |
| 2023-09-15 | $17.22 | $17.22 | 13,573,600 | — | — |
| 2023-09-14 | $17.25 | $17.25 | 4,824,900 | — | — |
| 2023-09-13 | $17.17 | $17.17 | 4,798,200 | — | — |
| 2023-09-12 | $17.80 | $17.80 | 5,166,000 | — | — |
| 2023-09-11 | $17.50 | $17.50 | 5,078,100 | — | — |
| 2023-09-08 | $17.59 | $17.59 | 5,182,700 | — | — |
| 2023-09-07 | $17.82 | $17.82 | 4,522,600 | — | — |
| 2023-09-06 | $17.87 | $17.87 | 3,734,000 | — | — |
| 2023-09-05 | $18.11 | $18.11 | 4,596,900 | — | — |
| 2023-09-01 | $18.58 | $18.58 | 6,503,500 | — | — |
| 2023-08-31 | $18.02 | $18.02 | 8,268,200 | — | — |
| 2023-08-30 | $17.79 | $17.79 | 6,049,300 | — | — |
| 2023-08-29 | $17.84 | $17.84 | 5,188,700 | — | — |
| 2023-08-28 | $17.88 | $17.88 | 3,336,100 | — | — |
| 2023-08-25 | $17.91 | $17.91 | 5,476,000 | — | — |
| 2023-08-24 | $17.98 | $17.98 | 4,800,700 | — | — |
| 2023-08-23 | $18.29 | $18.29 | 5,946,400 | — | — |
| 2023-08-22 | $17.91 | $17.91 | 5,979,000 | — | — |
| 2023-08-21 | $17.55 | $17.55 | 5,260,900 | — | — |
| 2023-08-18 | $17.43 | $17.43 | 6,203,000 | — | — |
| 2023-08-17 | $17.70 | $17.70 | 4,953,200 | — | — |
| 2023-08-16 | $18.00 | $18.00 | 4,806,400 | — | — |
| 2023-08-15 | $18.23 | $18.23 | 4,520,300 | — | — |
| 2023-08-14 | $18.41 | $18.41 | 5,122,900 | — | — |
| 2023-08-11 | $18.77 | $18.77 | 5,789,800 | — | — |
| 2023-08-10 | $18.40 | $18.40 | 8,256,600 | — | — |
| 2023-08-09 | $18.33 | $18.33 | 5,819,000 | — | — |
| 2023-08-08 | $18.45 | $18.45 | 7,587,600 | — | — |
| 2023-08-07 | $18.52 | $18.52 | 5,837,700 | — | — |
| 2023-08-04 | $18.50 | $18.50 | 9,224,800 | — | — |
| 2023-08-03 | $18.65 | $18.65 | 13,004,000 | — | — |
| 2023-08-02 | $18.40 | $18.40 | 17,606,900 | — | — |
| 2023-08-01 | $18.67 | $18.67 | 38,626,300 | — | — |
| 2023-07-31 | $25.57 | $25.57 | 9,917,900 | — | — |
| 2023-07-28 | $25.77 | $25.77 | 4,599,600 | — | — |
| 2023-07-27 | $25.08 | $25.08 | 4,446,400 | — | — |
| 2023-07-26 | $25.52 | $25.52 | 4,760,600 | — | — |
| 2023-07-25 | $25.27 | $25.27 | 4,730,800 | — | — |
| 2023-07-24 | $25.82 | $25.82 | 5,471,000 | — | — |
| 2023-07-21 | $26.68 | $26.68 | 4,738,700 | — | — |
| 2023-07-20 | $27.02 | $27.02 | 4,282,400 | — | — |
| 2023-07-19 | $28.85 | $28.85 | 6,666,000 | — | — |
| 2023-07-18 | $28.95 | $28.95 | 3,827,000 | — | — |
| 2023-07-17 | $28.89 | $28.89 | 6,404,800 | — | — |
| 2023-07-14 | $27.29 | $27.29 | 4,408,500 | — | — |
| 2023-07-13 | $28.06 | $28.06 | 3,182,800 | — | — |
| 2023-07-12 | $27.56 | $27.56 | 5,914,300 | — | — |
| 2023-07-11 | $26.90 | $26.90 | 3,527,400 | — | — |
| 2023-07-10 | $25.85 | $25.85 | 3,306,900 | — | — |
| 2023-07-07 | $25.52 | $25.52 | 2,608,100 | — | — |
| 2023-07-06 | $24.84 | $24.84 | 2,871,700 | — | — |
| 2023-07-05 | $25.48 | $25.48 | 3,950,700 | — | — |
| 2023-07-03 | $26.18 | $26.18 | 2,971,500 | — | — |
| 2023-06-30 | $25.39 | $25.39 | 4,054,600 | — | — |
| 2023-06-29 | $26.08 | $26.08 | 6,557,700 | — | — |
| 2023-06-28 | $25.61 | $25.61 | 7,340,300 | — | — |
| 2023-06-27 | $24.14 | $24.14 | 4,439,300 | — | — |
| 2023-06-26 | $24.62 | $24.62 | 6,778,200 | — | — |
| 2023-06-23 | $23.99 | $23.99 | 13,694,000 | — | — |
| 2023-06-22 | $24.27 | $24.27 | 5,734,800 | — | — |
| 2023-06-21 | $23.97 | $23.97 | 10,520,600 | — | — |
| 2023-06-20 | $26.50 | $26.50 | 5,328,500 | — | — |
| 2023-06-16 | $26.82 | $26.82 | 58,348,900 | — | — |
| 2023-06-15 | $28.40 | $28.40 | 4,122,400 | — | — |
| 2023-06-14 | $27.65 | $27.65 | 6,465,900 | — | — |
| 2023-06-13 | $28.46 | $28.46 | 7,366,700 | — | — |
| 2023-06-12 | $26.69 | $26.69 | 3,564,000 | — | — |
| 2023-06-09 | $26.15 | $26.15 | 4,950,700 | — | — |
| 2023-06-08 | $25.89 | $25.89 | 5,101,700 | — | — |
| 2023-06-07 | $26.73 | $26.73 | 6,524,600 | — | — |
| 2023-06-06 | $26.76 | $26.76 | 4,128,300 | — | — |
| 2023-06-05 | $26.55 | $26.55 | 7,160,900 | — | — |
| 2023-06-02 | $26.45 | $26.45 | 5,287,600 | — | — |
| 2023-06-01 | $25.91 | $25.91 | 6,045,200 | — | — |
| 2023-05-31 | $24.73 | $24.73 | 6,201,700 | — | — |
| 2023-05-30 | $24.73 | $24.73 | 4,667,200 | — | — |
| 2023-05-26 | $23.48 | $23.48 | 3,249,800 | — | — |
| 2023-05-25 | $23.07 | $23.07 | 4,272,100 | — | — |
| 2023-05-24 | $24.31 | $24.31 | 3,388,300 | — | — |
| 2023-05-23 | $24.74 | $24.74 | 3,932,700 | — | — |
| 2023-05-22 | $25.25 | $25.25 | 5,759,800 | — | — |
| 2023-05-19 | $23.99 | $23.99 | 3,831,700 | — | — |
| 2023-05-18 | $24.06 | $24.06 | 4,569,300 | — | — |
| 2023-05-17 | $22.49 | $22.49 | 3,188,600 | — | — |
| 2023-05-16 | $22.75 | $22.75 | 9,083,900 | — | — |
| 2023-05-15 | $21.77 | $21.77 | 2,924,000 | — | — |
| 2023-05-12 | $20.61 | $20.61 | 3,435,300 | — | — |
| 2023-05-11 | $21.19 | $21.19 | 2,582,100 | — | — |
| 2023-05-10 | $21.10 | $21.10 | 4,083,400 | — | — |
| 2023-05-09 | $20.44 | $20.44 | 5,855,300 | — | — |
| 2023-05-08 | $21.11 | $21.11 | 4,135,200 | — | — |
| 2023-05-05 | $20.55 | $20.55 | 5,248,200 | — | — |
| 2023-05-04 | $20.57 | $20.57 | 4,893,200 | — | — |
| 2023-05-03 | $21.45 | $21.45 | 5,198,300 | — | — |
| 2023-05-02 | $21.98 | $21.98 | 11,138,800 | — | — |
| 2023-05-01 | $21.70 | $21.70 | 5,960,500 | — | — |
| 2023-04-28 | $21.91 | $21.91 | 8,164,700 | — | — |
| 2023-04-27 | $21.45 | $21.45 | 5,022,700 | — | — |
| 2023-04-26 | $21.28 | $21.28 | 3,457,200 | — | — |
| 2023-04-25 | $21.23 | $21.23 | 5,461,300 | — | — |
| 2023-04-24 | $21.50 | $21.50 | 3,291,300 | — | — |
| 2023-04-21 | $21.99 | $21.99 | 3,850,200 | — | — |
| 2023-04-20 | $21.46 | $21.46 | 3,401,800 | — | — |
| 2023-04-19 | $21.92 | $21.92 | 3,566,700 | — | — |
| 2023-04-18 | $21.81 | $21.81 | 6,957,900 | — | — |
| 2023-04-17 | $22.41 | $22.41 | 5,354,600 | — | — |
| 2023-04-14 | $22.15 | $22.15 | 2,889,200 | — | — |
| 2023-04-13 | $22.60 | $22.60 | 3,457,800 | — | — |
| 2023-04-12 | $22.52 | $22.52 | 1,894,300 | — | — |
| 2023-04-11 | $23.04 | $23.04 | 2,592,300 | — | — |
| 2023-04-10 | $23.08 | $23.08 | 2,050,100 | — | — |
| 2023-04-06 | $23.11 | $23.11 | 5,387,000 | — | — |
| 2023-04-05 | $22.99 | $22.99 | 3,978,500 | — | — |
| 2023-04-04 | $24.03 | $24.03 | 3,692,300 | — | — |
| 2023-04-03 | $24.56 | $24.56 | 2,481,200 | — | — |
| 2023-03-31 | $24.71 | $24.71 | 4,710,600 | — | — |
| 2023-03-30 | $24.42 | $24.42 | 2,644,600 | — | — |
| 2023-03-29 | $24.14 | $24.14 | 3,378,800 | — | — |
| 2023-03-28 | $23.16 | $23.16 | 2,622,500 | — | — |
| 2023-03-27 | $23.07 | $23.07 | 4,213,600 | — | — |
| 2023-03-24 | $23.18 | $23.18 | 2,225,100 | — | — |
| 2023-03-23 | $23.34 | $23.34 | 2,746,600 | — | — |
| 2023-03-22 | $23.49 | $23.49 | 3,146,900 | — | — |
| 2023-03-21 | $24.07 | $24.07 | 4,033,900 | — | — |
| 2023-03-20 | $23.52 | $23.52 | 5,616,700 | — | — |
| 2023-03-17 | $23.76 | $23.76 | 5,442,000 | — | — |
| 2023-03-16 | $22.94 | $22.94 | 5,024,700 | — | — |
| 2023-03-15 | $22.22 | $22.22 | 7,314,000 | — | — |
| 2023-03-14 | $21.36 | $21.36 | 8,862,700 | — | — |
| 2023-03-13 | $21.42 | $21.42 | 15,325,800 | — | — |
| 2023-03-10 | $21.85 | $21.85 | 12,625,200 | — | — |
| 2023-03-09 | $24.18 | $24.18 | 5,299,800 | — | — |
| 2023-03-08 | $24.62 | $24.62 | 2,024,300 | — | — |
| 2023-03-07 | $25.01 | $25.01 | 2,768,300 | — | — |
| 2023-03-06 | $25.57 | $25.57 | 3,399,500 | — | — |
| 2023-03-03 | $25.85 | $25.85 | 3,889,400 | — | — |
| 2023-03-02 | $24.78 | $24.78 | 2,940,900 | — | — |
| 2023-03-01 | $24.35 | $24.35 | 3,313,100 | — | — |
| 2023-02-28 | $24.17 | $24.17 | 5,838,900 | — | — |
| 2023-02-27 | $24.66 | $24.66 | 5,020,900 | — | — |
| 2023-02-24 | $25.19 | $25.19 | 2,301,400 | — | — |
| 2023-02-23 | $26.02 | $26.02 | 4,053,600 | — | — |
| 2023-02-22 | $25.95 | $25.95 | 2,536,500 | — | — |
| 2023-02-21 | $25.52 | $25.52 | 2,653,500 | — | — |
| 2023-02-17 | $25.71 | $25.71 | 3,635,100 | — | — |
| 2023-02-16 | $26.40 | $26.40 | 3,811,400 | — | — |
| 2023-02-15 | $28.29 | $28.29 | 9,506,800 | — | — |
| 2023-02-14 | $26.87 | $26.87 | 4,409,700 | — | — |
| 2023-02-13 | $26.61 | $26.61 | 6,150,800 | — | — |
| 2023-02-10 | $25.80 | $25.80 | 5,285,900 | — | — |
| 2023-02-09 | $27.57 | $27.57 | 5,306,200 | — | — |
| 2023-02-08 | $28.05 | $28.05 | 8,602,600 | — | — |
| 2023-02-07 | $30.24 | $30.24 | 16,607,700 | — | — |
| 2023-02-06 | $28.72 | $28.72 | 8,303,900 | — | — |
| 2023-02-03 | $29.07 | $29.07 | 4,621,900 | — | — |
| 2023-02-02 | $30.12 | $30.12 | 5,235,800 | — | — |
| 2023-02-01 | $28.40 | $28.40 | 9,444,300 | — | — |
| 2023-01-31 | $28.23 | $28.23 | 3,166,100 | — | — |
| 2023-01-30 | $27.39 | $27.39 | 2,490,100 | — | — |
| 2023-01-27 | $27.61 | $27.61 | 3,537,300 | — | — |
| 2023-01-26 | $27.50 | $27.50 | 3,222,100 | — | — |
| 2023-01-25 | $26.19 | $26.19 | 3,030,500 | — | — |
| 2023-01-24 | $26.73 | $26.73 | 2,364,200 | — | — |
| 2023-01-23 | $27.00 | $27.00 | 3,400,900 | — | — |
| 2023-01-20 | $25.89 | $25.89 | 6,395,600 | — | — |
| 2023-01-19 | $25.63 | $25.63 | 2,430,900 | — | — |
| 2023-01-18 | $26.26 | $26.26 | 3,849,000 | — | — |
| 2023-01-17 | $26.39 | $26.39 | 7,029,500 | — | — |
| 2023-01-13 | $26.01 | $26.01 | 3,474,800 | — | — |
| 2023-01-12 | $25.73 | $25.73 | 5,210,200 | — | — |
| 2023-01-11 | $26.43 | $26.43 | 8,743,100 | — | — |
| 2023-01-10 | $25.47 | $25.47 | 9,930,000 | — | — |
| 2023-01-09 | $25.98 | $25.98 | 9,617,900 | — | — |
| 2023-01-06 | $25.11 | $25.11 | 9,252,300 | — | — |
| 2023-01-05 | $25.93 | $25.93 | 8,553,500 | — | — |
| 2023-01-04 | $27.77 | $27.77 | 8,281,900 | — | — |
| 2023-01-03 | $29.44 | $29.44 | 3,246,500 | — | — |