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
- 2017-07-06 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 | $17.01 | $21.03 | 732,500 | — | — |
| 2023-12-28 | $17.35 | $21.45 | 549,400 | — | — |
| 2023-12-27 | $17.20 | $21.26 | 997,800 | — | — |
| 2023-12-26 | $17.22 | $21.29 | 770,600 | — | — |
| 2023-12-22 | $16.94 | $20.94 | 829,200 | — | — |
| 2023-12-21 | $17.02 | $21.04 | 1,224,700 | — | — |
| 2023-12-20 | $17.02 | $21.04 | 1,699,100 | — | — |
| 2023-12-19 | $17.21 | $21.28 | 1,359,200 | — | — |
| 2023-12-18 | $17.26 | $21.34 | 1,583,800 | — | — |
| 2023-12-15 | $17.98 | $22.23 | 5,022,700 | — | — |
| 2023-12-14 | $17.90 | $22.13 | 3,128,700 | — | — |
| 2023-12-13 | $17.35 | $21.45 | 4,185,900 | — | — |
| 2023-12-12 | $15.54 | $19.21 | 1,635,700 | — | — |
| 2023-12-11 | $15.45 | $19.10 | 933,300 | — | — |
| 2023-12-08 | $15.46 | $19.11 | 1,426,100 | — | — |
| 2023-12-07 | $15.55 | $19.22 | 1,450,500 | — | — |
| 2023-12-06 | $15.00 | $18.54 | 1,342,300 | — | — |
| 2023-12-05 | $14.90 | $18.42 | 1,523,900 | — | — |
| 2023-12-04 | $15.17 | $18.76 | 2,230,300 | — | — |
| 2023-12-01 | $15.01 | $18.56 | 1,702,500 | — | — |
| 2023-11-30 | $13.72 | $16.96 | 2,173,600 | — | — |
| 2023-11-29 | $13.90 | $17.19 | 1,582,000 | — | — |
| 2023-11-28 | $13.75 | $17.00 | 1,348,800 | — | — |
| 2023-11-27 | $13.27 | $16.41 | 907,400 | — | — |
| 2023-11-24 | $13.27 | $16.41 | 545,400 | — | — |
| 2023-11-22 | $13.41 | $16.58 | 650,100 | — | — |
| 2023-11-21 | $13.27 | $16.41 | 1,058,700 | — | — |
| 2023-11-20 | $13.58 | $16.79 | 824,300 | — | — |
| 2023-11-17 | $13.56 | $16.76 | 1,112,000 | — | — |
| 2023-11-16 | $13.46 | $16.64 | 889,700 | — | — |
| 2023-11-15 | $14.18 | $17.25 | 1,340,300 | — | — |
| 2023-11-14 | $14.11 | $17.17 | 1,447,000 | — | — |
| 2023-11-13 | $12.81 | $15.59 | 1,448,900 | — | — |
| 2023-11-10 | $13.19 | $16.05 | 1,963,900 | — | — |
| 2023-11-09 | $13.27 | $16.15 | 1,417,800 | — | — |
| 2023-11-08 | $13.80 | $16.79 | 1,615,600 | — | — |
| 2023-11-07 | $13.66 | $16.62 | 1,101,000 | — | — |
| 2023-11-06 | $13.94 | $16.96 | 1,051,900 | — | — |
| 2023-11-03 | $14.14 | $17.20 | 1,086,000 | — | — |
| 2023-11-02 | $13.61 | $16.56 | 1,370,300 | — | — |
| 2023-11-01 | $13.08 | $15.91 | 1,331,500 | — | — |
| 2023-10-31 | $12.87 | $15.66 | 1,901,800 | — | — |
| 2023-10-30 | $12.96 | $15.77 | 770,500 | — | — |
| 2023-10-27 | $12.84 | $15.62 | 997,400 | — | — |
| 2023-10-26 | $13.01 | $15.83 | 775,000 | — | — |
| 2023-10-25 | $12.93 | $15.73 | 941,800 | — | — |
| 2023-10-24 | $13.42 | $16.33 | 1,600,500 | — | — |
| 2023-10-23 | $13.18 | $16.04 | 1,522,900 | — | — |
| 2023-10-20 | $13.64 | $16.60 | 1,765,100 | — | — |
| 2023-10-19 | $13.87 | $16.88 | 1,323,700 | — | — |
| 2023-10-18 | $14.22 | $17.30 | 930,500 | — | — |
| 2023-10-17 | $14.67 | $17.85 | 1,125,100 | — | — |
| 2023-10-16 | $14.52 | $17.67 | 821,600 | — | — |
| 2023-10-13 | $14.06 | $17.11 | 867,100 | — | — |
| 2023-10-12 | $14.35 | $17.46 | 1,677,100 | — | — |
| 2023-10-11 | $14.61 | $17.78 | 882,200 | — | — |
| 2023-10-10 | $14.06 | $17.11 | 1,115,100 | — | — |
| 2023-10-09 | $14.23 | $17.31 | 1,148,900 | — | — |
| 2023-10-06 | $13.98 | $17.01 | 1,888,100 | — | — |
| 2023-10-05 | $14.00 | $17.03 | 1,242,900 | — | — |
| 2023-10-04 | $13.85 | $16.85 | 1,397,800 | — | — |
| 2023-10-03 | $13.60 | $16.55 | 1,348,700 | — | — |
| 2023-10-02 | $14.06 | $17.11 | 1,343,600 | — | — |
| 2023-09-29 | $14.46 | $17.59 | 1,749,700 | — | — |
| 2023-09-28 | $14.29 | $17.39 | 1,445,900 | — | — |
| 2023-09-27 | $13.89 | $16.90 | 1,080,600 | — | — |
| 2023-09-26 | $13.66 | $16.62 | 1,252,200 | — | — |
| 2023-09-25 | $13.99 | $17.02 | 1,360,500 | — | — |
| 2023-09-22 | $13.93 | $16.95 | 1,423,800 | — | — |
| 2023-09-21 | $13.91 | $16.92 | 1,495,400 | — | — |
| 2023-09-20 | $14.89 | $18.12 | 804,900 | — | — |
| 2023-09-19 | $14.80 | $18.01 | 953,400 | — | — |
| 2023-09-18 | $14.75 | $17.95 | 1,561,900 | — | — |
| 2023-09-15 | $15.18 | $18.47 | 3,096,000 | — | — |
| 2023-09-14 | $15.51 | $18.87 | 1,097,800 | — | — |
| 2023-09-13 | $15.14 | $18.42 | 829,100 | — | — |
| 2023-09-12 | $15.31 | $18.63 | 807,500 | — | — |
| 2023-09-11 | $15.37 | $18.70 | 860,600 | — | — |
| 2023-09-08 | $15.65 | $19.04 | 1,026,000 | — | — |
| 2023-09-07 | $16.01 | $19.48 | 1,145,200 | — | — |
| 2023-09-06 | $16.06 | $19.54 | 1,332,800 | — | — |
| 2023-09-05 | $15.99 | $19.46 | 2,867,900 | — | — |
| 2023-09-01 | $15.98 | $19.44 | 1,264,700 | — | — |
| 2023-08-31 | $15.68 | $19.08 | 1,457,900 | — | — |
| 2023-08-30 | $15.67 | $19.07 | 1,511,200 | — | — |
| 2023-08-29 | $15.62 | $19.01 | 1,498,400 | — | — |
| 2023-08-28 | $15.22 | $18.52 | 1,908,000 | — | — |
| 2023-08-25 | $14.61 | $17.78 | 1,309,600 | — | — |
| 2023-08-24 | $14.63 | $17.80 | 1,192,300 | — | — |
| 2023-08-23 | $14.52 | $17.67 | 1,582,700 | — | — |
| 2023-08-22 | $14.00 | $17.03 | 1,811,200 | — | — |
| 2023-08-21 | $13.99 | $17.02 | 1,925,000 | — | — |
| 2023-08-18 | $14.20 | $17.28 | 2,831,800 | — | — |
| 2023-08-17 | $14.45 | $17.58 | 1,693,500 | — | — |
| 2023-08-16 | $14.49 | $17.63 | 1,396,600 | — | — |
| 2023-08-15 | $14.98 | $17.95 | 1,639,700 | — | — |
| 2023-08-14 | $15.53 | $18.61 | 1,482,500 | — | — |
| 2023-08-11 | $15.80 | $18.94 | 1,623,500 | — | — |
| 2023-08-10 | $15.58 | $18.67 | 1,322,800 | — | — |
| 2023-08-09 | $15.41 | $18.47 | 3,387,000 | — | — |
| 2023-08-08 | $16.84 | $20.18 | 1,013,300 | — | — |
| 2023-08-07 | $17.07 | $20.46 | 686,700 | — | — |
| 2023-08-04 | $16.83 | $20.17 | 801,800 | — | — |
| 2023-08-03 | $16.58 | $19.87 | 1,039,300 | — | — |
| 2023-08-02 | $16.63 | $19.93 | 1,172,500 | — | — |
| 2023-08-01 | $16.48 | $19.75 | 900,500 | — | — |
| 2023-07-31 | $16.73 | $20.05 | 842,500 | — | — |
| 2023-07-28 | $16.72 | $20.04 | 1,464,100 | — | — |
| 2023-07-27 | $16.27 | $19.50 | 1,344,200 | — | — |
| 2023-07-26 | $16.44 | $19.70 | 843,200 | — | — |
| 2023-07-25 | $16.07 | $19.26 | 602,000 | — | — |
| 2023-07-24 | $16.33 | $19.57 | 719,600 | — | — |
| 2023-07-21 | $16.10 | $19.29 | 900,300 | — | — |
| 2023-07-20 | $16.09 | $19.28 | 743,300 | — | — |
| 2023-07-19 | $16.55 | $19.83 | 1,057,800 | — | — |
| 2023-07-18 | $16.12 | $19.32 | 1,269,600 | — | — |
| 2023-07-17 | $15.88 | $19.03 | 1,423,200 | — | — |
| 2023-07-14 | $16.15 | $19.35 | 785,500 | — | — |
| 2023-07-13 | $16.29 | $19.52 | 1,262,100 | — | — |
| 2023-07-12 | $15.99 | $19.16 | 1,635,900 | — | — |
| 2023-07-11 | $15.89 | $19.04 | 1,049,100 | — | — |
| 2023-07-10 | $15.57 | $18.66 | 2,202,900 | — | — |
| 2023-07-07 | $15.69 | $18.80 | 1,595,300 | — | — |
| 2023-07-06 | $15.34 | $18.38 | 1,749,200 | — | — |
| 2023-07-05 | $15.63 | $18.73 | 1,384,800 | — | — |
| 2023-07-03 | $15.78 | $18.91 | 1,089,000 | — | — |
| 2023-06-30 | $15.04 | $18.02 | 2,064,600 | — | — |
| 2023-06-29 | $14.71 | $17.63 | 1,013,700 | — | — |
| 2023-06-28 | $14.47 | $17.34 | 1,616,800 | — | — |
| 2023-06-27 | $14.82 | $17.76 | 1,643,900 | — | — |
| 2023-06-26 | $14.32 | $17.16 | 2,515,400 | — | — |
| 2023-06-23 | $13.58 | $16.27 | 16,180,400 | — | — |
| 2023-06-22 | $14.10 | $16.90 | 1,965,400 | — | — |
| 2023-06-21 | $14.93 | $17.62 | 1,413,100 | — | — |
| 2023-06-20 | $15.15 | $17.88 | 1,421,100 | — | — |
| 2023-06-16 | $15.35 | $18.12 | 2,997,200 | — | — |
| 2023-06-15 | $15.45 | $18.24 | 1,024,000 | — | — |
| 2023-06-14 | $15.28 | $18.04 | 1,119,900 | — | — |
| 2023-06-13 | $15.42 | $18.20 | 1,479,900 | — | — |
| 2023-06-12 | $15.41 | $18.19 | 1,469,300 | — | — |
| 2023-06-09 | $15.32 | $18.08 | 1,645,400 | — | — |
| 2023-06-08 | $15.43 | $18.21 | 1,775,400 | — | — |
| 2023-06-07 | $15.73 | $18.57 | 2,947,400 | — | — |
| 2023-06-06 | $15.08 | $17.80 | 1,998,100 | — | — |
| 2023-06-05 | $14.53 | $17.15 | 2,596,800 | — | — |
| 2023-06-02 | $14.61 | $17.25 | 2,587,400 | — | — |
| 2023-06-01 | $14.09 | $16.63 | 2,333,700 | — | — |
| 2023-05-31 | $14.16 | $16.71 | 2,135,100 | — | — |
| 2023-05-30 | $14.18 | $16.74 | 1,594,000 | — | — |
| 2023-05-26 | $14.10 | $16.64 | 1,598,600 | — | — |
| 2023-05-25 | $13.90 | $16.41 | 2,324,400 | — | — |
| 2023-05-24 | $14.28 | $16.86 | 2,865,000 | — | — |
| 2023-05-23 | $15.16 | $17.89 | 2,113,100 | — | — |
| 2023-05-22 | $15.34 | $18.11 | 1,441,500 | — | — |
| 2023-05-19 | $15.18 | $17.92 | 1,989,600 | — | — |
| 2023-05-18 | $15.11 | $17.84 | 1,759,000 | — | — |
| 2023-05-17 | $15.01 | $17.72 | 2,367,600 | — | — |
| 2023-05-16 | $14.53 | $17.15 | 1,749,000 | — | — |
| 2023-05-15 | $14.69 | $17.34 | 1,904,700 | — | — |
| 2023-05-12 | $14.80 | $17.47 | 2,090,100 | — | — |
| 2023-05-11 | $14.94 | $17.63 | 2,719,100 | — | — |
| 2023-05-10 | $15.12 | $17.85 | 2,021,000 | — | — |
| 2023-05-09 | $14.37 | $16.96 | 1,413,500 | — | — |
| 2023-05-08 | $14.38 | $16.97 | 982,900 | — | — |
| 2023-05-05 | $14.61 | $17.25 | 1,751,000 | — | — |
| 2023-05-04 | $14.21 | $16.77 | 1,753,900 | — | — |
| 2023-05-03 | $14.08 | $16.62 | 3,353,900 | — | — |
| 2023-05-02 | $13.93 | $16.44 | 1,830,100 | — | — |
| 2023-05-01 | $14.27 | $16.84 | 2,205,300 | — | — |
| 2023-04-28 | $14.27 | $16.84 | 3,003,700 | — | — |
| 2023-04-27 | $14.03 | $16.56 | 4,266,400 | — | — |
| 2023-04-26 | $13.66 | $16.12 | 1,598,000 | — | — |
| 2023-04-25 | $13.66 | $16.12 | 1,195,800 | — | — |
| 2023-04-24 | $13.88 | $16.38 | 1,346,200 | — | — |
| 2023-04-21 | $13.76 | $16.24 | 1,473,200 | — | — |
| 2023-04-20 | $13.80 | $16.29 | 1,723,200 | — | — |
| 2023-04-19 | $14.29 | $16.87 | 1,136,200 | — | — |
| 2023-04-18 | $13.89 | $16.40 | 1,481,200 | — | — |
| 2023-04-17 | $14.08 | $16.62 | 2,356,000 | — | — |
| 2023-04-14 | $13.74 | $16.22 | 1,877,600 | — | — |
| 2023-04-13 | $14.09 | $16.63 | 1,584,900 | — | — |
| 2023-04-12 | $14.14 | $16.69 | 2,186,200 | — | — |
| 2023-04-11 | $14.75 | $17.41 | 2,316,100 | — | — |
| 2023-04-10 | $14.97 | $17.67 | 1,651,900 | — | — |
| 2023-04-06 | $14.95 | $17.65 | 1,329,600 | — | — |
| 2023-04-05 | $14.68 | $17.33 | 1,285,900 | — | — |
| 2023-04-04 | $14.66 | $17.30 | 1,426,200 | — | — |
| 2023-04-03 | $15.06 | $17.78 | 1,252,300 | — | — |
| 2023-03-31 | $15.06 | $17.78 | 1,399,500 | — | — |
| 2023-03-30 | $14.69 | $17.34 | 2,908,600 | — | — |
| 2023-03-29 | $14.42 | $17.02 | 1,140,300 | — | — |
| 2023-03-28 | $14.08 | $16.62 | 1,210,700 | — | — |
| 2023-03-27 | $14.11 | $16.66 | 1,499,400 | — | — |
| 2023-03-24 | $14.10 | $16.64 | 2,407,700 | — | — |
| 2023-03-23 | $13.62 | $16.08 | 1,460,500 | — | — |
| 2023-03-22 | $14.08 | $16.62 | 1,309,100 | — | — |
| 2023-03-21 | $14.69 | $17.34 | 2,394,600 | — | — |
| 2023-03-20 | $14.31 | $16.89 | 1,955,100 | — | — |
| 2023-03-17 | $14.32 | $16.90 | 23,266,200 | — | — |
| 2023-03-16 | $14.86 | $17.54 | 4,448,700 | — | — |
| 2023-03-15 | $15.41 | $18.19 | 2,140,500 | — | — |
| 2023-03-14 | $15.35 | $18.12 | 2,543,000 | — | — |
| 2023-03-13 | $15.55 | $18.35 | 2,256,600 | — | — |
| 2023-03-10 | $15.42 | $18.20 | 2,593,100 | — | — |
| 2023-03-09 | $16.03 | $18.92 | 1,631,800 | — | — |
| 2023-03-08 | $16.30 | $19.24 | 1,901,400 | — | — |
| 2023-03-07 | $15.91 | $18.78 | 1,812,400 | — | — |
| 2023-03-06 | $16.32 | $19.26 | 3,525,400 | — | — |
| 2023-03-03 | $16.06 | $18.96 | 6,541,700 | — | — |
| 2023-03-02 | $17.05 | $20.13 | 1,560,900 | — | — |
| 2023-03-01 | $17.05 | $20.13 | 2,145,100 | — | — |
| 2023-02-28 | $17.25 | $20.36 | 1,538,700 | — | — |
| 2023-02-27 | $17.51 | $20.67 | 1,013,900 | — | — |
| 2023-02-24 | $17.81 | $21.02 | 775,800 | — | — |
| 2023-02-23 | $18.37 | $21.68 | 1,185,300 | — | — |
| 2023-02-22 | $18.26 | $21.55 | 1,096,200 | — | — |
| 2023-02-21 | $18.20 | $21.48 | 1,201,400 | — | — |
| 2023-02-17 | $18.73 | $22.11 | 914,700 | — | — |
| 2023-02-16 | $19.03 | $22.46 | 802,200 | — | — |
| 2023-02-15 | $19.33 | $22.82 | 546,000 | — | — |
| 2023-02-14 | $19.29 | $22.77 | 1,008,000 | — | — |
| 2023-02-13 | $19.64 | $23.18 | 501,900 | — | — |
| 2023-02-10 | $19.66 | $23.21 | 1,281,900 | — | — |
| 2023-02-09 | $19.57 | $23.10 | 1,041,000 | — | — |
| 2023-02-08 | $19.94 | $23.54 | 1,515,000 | — | — |
| 2023-02-07 | $19.74 | $23.30 | 1,426,300 | — | — |
| 2023-02-06 | $19.66 | $23.21 | 661,200 | — | — |
| 2023-02-03 | $20.05 | $23.67 | 986,600 | — | — |
| 2023-02-02 | $20.78 | $24.53 | 1,070,700 | — | — |
| 2023-02-01 | $19.99 | $23.60 | 1,182,000 | — | — |
| 2023-01-31 | $20.14 | $23.77 | 1,536,900 | — | — |
| 2023-01-30 | $19.67 | $23.22 | 706,300 | — | — |
| 2023-01-27 | $19.90 | $23.49 | 1,520,500 | — | — |
| 2023-01-26 | $19.45 | $22.96 | 1,259,900 | — | — |
| 2023-01-25 | $19.34 | $22.83 | 522,400 | — | — |
| 2023-01-24 | $19.21 | $22.68 | 499,300 | — | — |
| 2023-01-23 | $19.29 | $22.77 | 658,300 | — | — |
| 2023-01-20 | $18.92 | $22.33 | 616,600 | — | — |
| 2023-01-19 | $18.78 | $22.17 | 719,000 | — | — |
| 2023-01-18 | $19.12 | $22.57 | 1,226,800 | — | — |
| 2023-01-17 | $19.40 | $22.90 | 1,192,200 | — | — |
| 2023-01-13 | $19.65 | $23.19 | 843,300 | — | — |
| 2023-01-12 | $19.96 | $23.56 | 950,700 | — | — |
| 2023-01-11 | $19.82 | $23.40 | 891,000 | — | — |
| 2023-01-10 | $19.29 | $22.77 | 587,000 | — | — |
| 2023-01-09 | $19.18 | $22.64 | 1,270,200 | — | — |
| 2023-01-06 | $19.34 | $22.83 | 451,600 | — | — |
| 2023-01-05 | $18.90 | $22.31 | 662,300 | — | — |
| 2023-01-04 | $19.55 | $23.08 | 2,444,200 | — | — |
| 2023-01-03 | $18.94 | $22.36 | 1,320,400 | — | — |