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
- 2018-01-11 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 | $18.14 | $19.03 | 1,573,300 | — | — |
| 2023-12-28 | $18.29 | $19.19 | 1,515,600 | — | — |
| 2023-12-27 | $18.59 | $19.50 | 1,178,600 | — | — |
| 2023-12-26 | $18.78 | $19.70 | 1,276,700 | — | — |
| 2023-12-22 | $18.51 | $19.42 | 1,892,900 | — | — |
| 2023-12-21 | $18.46 | $19.37 | 4,115,500 | — | — |
| 2023-12-20 | $18.53 | $19.44 | 3,203,800 | — | — |
| 2023-12-19 | $18.61 | $19.52 | 3,669,500 | — | — |
| 2023-12-18 | $18.36 | $19.26 | 2,177,500 | — | — |
| 2023-12-15 | $18.39 | $19.29 | 9,050,500 | — | — |
| 2023-12-14 | $18.49 | $19.40 | 2,564,700 | — | — |
| 2023-12-13 | $18.04 | $18.93 | 2,769,800 | — | — |
| 2023-12-12 | $17.71 | $18.58 | 2,018,100 | — | — |
| 2023-12-11 | $17.81 | $18.69 | 2,891,800 | — | — |
| 2023-12-08 | $17.86 | $18.74 | 2,833,200 | — | — |
| 2023-12-07 | $17.78 | $18.65 | 3,150,800 | — | — |
| 2023-12-06 | $17.75 | $18.62 | 4,100,300 | — | — |
| 2023-12-05 | $18.96 | $19.89 | 2,207,700 | — | — |
| 2023-12-04 | $19.87 | $20.77 | 2,728,700 | — | — |
| 2023-12-01 | $19.83 | $20.73 | 2,270,200 | — | — |
| 2023-11-30 | $19.85 | $20.75 | 2,571,100 | — | — |
| 2023-11-29 | $19.57 | $20.46 | 1,874,000 | — | — |
| 2023-11-28 | $19.59 | $20.48 | 2,024,300 | — | — |
| 2023-11-27 | $19.66 | $20.55 | 1,843,000 | — | — |
| 2023-11-24 | $19.77 | $20.67 | 657,300 | — | — |
| 2023-11-22 | $19.57 | $20.46 | 2,091,800 | — | — |
| 2023-11-21 | $19.85 | $20.75 | 1,744,800 | — | — |
| 2023-11-20 | $19.84 | $20.74 | 2,230,600 | — | — |
| 2023-11-17 | $19.70 | $20.60 | 2,219,800 | — | — |
| 2023-11-16 | $18.99 | $19.85 | 2,267,300 | — | — |
| 2023-11-15 | $19.63 | $20.52 | 1,905,700 | — | — |
| 2023-11-14 | $19.89 | $20.79 | 1,575,000 | — | — |
| 2023-11-13 | $19.33 | $20.21 | 1,498,900 | — | — |
| 2023-11-10 | $18.91 | $19.77 | 1,562,700 | — | — |
| 2023-11-09 | $18.63 | $19.48 | 1,866,800 | — | — |
| 2023-11-08 | $18.97 | $19.83 | 2,522,200 | — | — |
| 2023-11-07 | $18.96 | $19.82 | 3,643,100 | — | — |
| 2023-11-06 | $20.16 | $21.08 | 2,748,300 | — | — |
| 2023-11-03 | $20.23 | $21.15 | 2,447,900 | — | — |
| 2023-11-02 | $20.24 | $21.16 | 2,035,700 | — | — |
| 2023-11-01 | $19.96 | $20.87 | 2,562,000 | — | — |
| 2023-10-31 | $19.70 | $20.60 | 1,799,900 | — | — |
| 2023-10-30 | $19.50 | $20.39 | 2,471,300 | — | — |
| 2023-10-27 | $19.60 | $20.49 | 2,843,300 | — | — |
| 2023-10-26 | $19.63 | $20.52 | 3,214,900 | — | — |
| 2023-10-25 | $20.19 | $21.11 | 3,079,800 | — | — |
| 2023-10-24 | $20.54 | $21.47 | 3,156,400 | — | — |
| 2023-10-23 | $20.63 | $21.57 | 3,848,900 | — | — |
| 2023-10-20 | $20.73 | $21.67 | 5,295,500 | — | — |
| 2023-10-19 | $20.93 | $21.88 | 9,032,700 | — | — |
| 2023-10-18 | $19.58 | $20.47 | 5,262,300 | — | — |
| 2023-10-17 | $19.53 | $20.42 | 4,903,600 | — | — |
| 2023-10-16 | $19.02 | $19.88 | 2,029,000 | — | — |
| 2023-10-13 | $18.88 | $19.74 | 2,433,200 | — | — |
| 2023-10-12 | $18.44 | $19.28 | 2,378,100 | — | — |
| 2023-10-11 | $18.55 | $19.39 | 2,712,800 | — | — |
| 2023-10-10 | $18.05 | $18.87 | 2,976,000 | — | — |
| 2023-10-09 | $17.83 | $18.64 | 2,563,600 | — | — |
| 2023-10-06 | $16.91 | $17.68 | 2,113,800 | — | — |
| 2023-10-05 | $16.59 | $17.34 | 2,014,600 | — | — |
| 2023-10-04 | $16.62 | $17.38 | 2,333,300 | — | — |
| 2023-10-03 | $17.64 | $18.44 | 2,156,500 | — | — |
| 2023-10-02 | $17.85 | $18.66 | 3,878,200 | — | — |
| 2023-09-29 | $18.52 | $19.36 | 2,433,900 | — | — |
| 2023-09-28 | $18.81 | $19.66 | 2,705,600 | — | — |
| 2023-09-27 | $18.67 | $19.52 | 2,676,200 | — | — |
| 2023-09-26 | $17.74 | $18.55 | 2,557,300 | — | — |
| 2023-09-25 | $18.01 | $18.83 | 2,645,600 | — | — |
| 2023-09-22 | $18.02 | $18.84 | 2,200,100 | — | — |
| 2023-09-21 | $17.66 | $18.46 | 2,773,500 | — | — |
| 2023-09-20 | $17.97 | $18.79 | 2,724,200 | — | — |
| 2023-09-19 | $18.08 | $18.90 | 3,421,500 | — | — |
| 2023-09-18 | $18.33 | $19.16 | 3,531,200 | — | — |
| 2023-09-15 | $18.18 | $19.01 | 39,848,500 | — | — |
| 2023-09-14 | $18.18 | $19.01 | 6,264,800 | — | — |
| 2023-09-13 | $18.01 | $18.83 | 3,859,000 | — | — |
| 2023-09-12 | $18.08 | $18.90 | 4,243,100 | — | — |
| 2023-09-11 | $17.73 | $18.54 | 2,897,000 | — | — |
| 2023-09-08 | $17.76 | $18.57 | 4,310,400 | — | — |
| 2023-09-07 | $17.78 | $18.59 | 5,291,900 | — | — |
| 2023-09-06 | $17.89 | $18.70 | 5,089,700 | — | — |
| 2023-09-05 | $17.77 | $18.58 | 9,248,100 | — | — |
| 2023-09-01 | $16.51 | $17.21 | 3,368,500 | — | — |
| 2023-08-31 | $15.95 | $16.62 | 3,430,000 | — | — |
| 2023-08-30 | $15.80 | $16.47 | 1,334,600 | — | — |
| 2023-08-29 | $16.09 | $16.77 | 1,359,100 | — | — |
| 2023-08-28 | $16.05 | $16.73 | 1,562,700 | — | — |
| 2023-08-25 | $15.85 | $16.52 | 1,846,300 | — | — |
| 2023-08-24 | $15.99 | $16.67 | 1,538,800 | — | — |
| 2023-08-23 | $16.03 | $16.71 | 2,135,800 | — | — |
| 2023-08-22 | $15.97 | $16.65 | 1,583,600 | — | — |
| 2023-08-21 | $16.07 | $16.75 | 1,745,900 | — | — |
| 2023-08-18 | $16.23 | $16.92 | 1,786,700 | — | — |
| 2023-08-17 | $16.00 | $16.68 | 1,772,100 | — | — |
| 2023-08-16 | $15.94 | $16.61 | 1,988,400 | — | — |
| 2023-08-15 | $16.15 | $16.83 | 1,618,200 | — | — |
| 2023-08-14 | $16.58 | $17.28 | 1,966,600 | — | — |
| 2023-08-11 | $16.68 | $17.39 | 1,995,900 | — | — |
| 2023-08-10 | $16.65 | $17.35 | 1,431,200 | — | — |
| 2023-08-09 | $16.83 | $17.54 | 3,136,800 | — | — |
| 2023-08-08 | $16.52 | $17.22 | 2,839,300 | — | — |
| 2023-08-07 | $16.50 | $17.20 | 1,769,400 | — | — |
| 2023-08-04 | $16.56 | $17.26 | 1,571,300 | — | — |
| 2023-08-03 | $16.59 | $17.29 | 2,929,100 | — | — |
| 2023-08-02 | $16.27 | $16.96 | 2,458,900 | — | — |
| 2023-08-01 | $16.51 | $17.21 | 3,019,600 | — | — |
| 2023-07-31 | $16.47 | $17.17 | 4,069,600 | — | — |
| 2023-07-28 | $15.86 | $16.53 | 1,934,400 | — | — |
| 2023-07-27 | $15.98 | $16.66 | 2,799,100 | — | — |
| 2023-07-26 | $16.14 | $16.82 | 2,083,300 | — | — |
| 2023-07-25 | $16.06 | $16.74 | 1,986,300 | — | — |
| 2023-07-24 | $15.77 | $16.44 | 2,915,800 | — | — |
| 2023-07-21 | $15.34 | $15.99 | 3,682,200 | — | — |
| 2023-07-20 | $15.53 | $16.19 | 8,458,100 | — | — |
| 2023-07-19 | $15.96 | $16.63 | 3,263,700 | — | — |
| 2023-07-18 | $15.64 | $16.30 | 4,408,800 | — | — |
| 2023-07-17 | $15.13 | $15.77 | 2,621,800 | — | — |
| 2023-07-14 | $15.01 | $15.64 | 2,035,600 | — | — |
| 2023-07-13 | $15.36 | $16.01 | 2,782,300 | — | — |
| 2023-07-12 | $15.21 | $15.85 | 2,415,400 | — | — |
| 2023-07-11 | $15.05 | $15.69 | 2,246,300 | — | — |
| 2023-07-10 | $14.63 | $15.25 | 2,162,800 | — | — |
| 2023-07-07 | $14.79 | $15.42 | 3,112,800 | — | — |
| 2023-07-06 | $13.70 | $14.28 | 3,521,100 | — | — |
| 2023-07-05 | $13.69 | $14.27 | 2,763,200 | — | — |
| 2023-07-03 | $13.71 | $14.29 | 1,046,800 | — | — |
| 2023-06-30 | $13.37 | $13.94 | 2,643,400 | — | — |
| 2023-06-29 | $13.16 | $13.72 | 2,960,800 | — | — |
| 2023-06-28 | $13.10 | $13.65 | 2,427,100 | — | — |
| 2023-06-27 | $13.09 | $13.64 | 2,142,200 | — | — |
| 2023-06-26 | $12.74 | $13.28 | 3,423,600 | — | — |
| 2023-06-23 | $12.48 | $13.01 | 12,617,800 | — | — |
| 2023-06-22 | $12.75 | $13.29 | 2,747,300 | — | — |
| 2023-06-21 | $13.31 | $13.87 | 2,727,400 | — | — |
| 2023-06-20 | $13.34 | $13.90 | 2,148,300 | — | — |
| 2023-06-16 | $13.74 | $14.32 | 3,379,500 | — | — |
| 2023-06-15 | $14.08 | $14.68 | 4,107,000 | — | — |
| 2023-06-14 | $13.69 | $14.27 | 2,337,800 | — | — |
| 2023-06-13 | $14.05 | $14.64 | 3,542,600 | — | — |
| 2023-06-12 | $13.29 | $13.85 | 2,309,200 | — | — |
| 2023-06-09 | $13.66 | $14.24 | 1,878,000 | — | — |
| 2023-06-08 | $13.72 | $14.30 | 2,780,900 | — | — |
| 2023-06-07 | $13.70 | $14.28 | 2,814,700 | — | — |
| 2023-06-06 | $13.34 | $13.90 | 2,598,400 | — | — |
| 2023-06-05 | $12.86 | $13.40 | 2,123,800 | — | — |
| 2023-06-02 | $13.19 | $13.70 | 3,497,300 | — | — |
| 2023-06-01 | $12.55 | $13.03 | 2,968,400 | — | — |
| 2023-05-31 | $11.74 | $12.19 | 3,014,100 | — | — |
| 2023-05-30 | $12.15 | $12.62 | 2,738,600 | — | — |
| 2023-05-26 | $12.53 | $13.01 | 1,472,500 | — | — |
| 2023-05-25 | $12.64 | $13.12 | 1,922,600 | — | — |
| 2023-05-24 | $13.06 | $13.56 | 1,215,800 | — | — |
| 2023-05-23 | $13.10 | $13.60 | 1,600,600 | — | — |
| 2023-05-22 | $13.10 | $13.60 | 2,397,600 | — | — |
| 2023-05-19 | $12.90 | $13.39 | 3,292,100 | — | — |
| 2023-05-18 | $12.74 | $13.23 | 1,814,000 | — | — |
| 2023-05-17 | $12.49 | $12.97 | 2,108,700 | — | — |
| 2023-05-16 | $11.90 | $12.36 | 1,882,300 | — | — |
| 2023-05-15 | $12.21 | $12.68 | 1,756,200 | — | — |
| 2023-05-12 | $12.08 | $12.54 | 1,483,800 | — | — |
| 2023-05-11 | $12.08 | $12.54 | 1,653,500 | — | — |
| 2023-05-10 | $12.16 | $12.63 | 2,108,400 | — | — |
| 2023-05-09 | $12.24 | $12.71 | 1,581,500 | — | — |
| 2023-05-08 | $12.23 | $12.70 | 1,776,500 | — | — |
| 2023-05-05 | $12.17 | $12.64 | 2,091,000 | — | — |
| 2023-05-04 | $11.80 | $12.25 | 2,664,300 | — | — |
| 2023-05-03 | $11.92 | $12.38 | 2,875,500 | — | — |
| 2023-05-02 | $12.06 | $12.52 | 3,207,200 | — | — |
| 2023-05-01 | $13.05 | $13.55 | 1,987,900 | — | — |
| 2023-04-28 | $12.81 | $13.30 | 2,502,900 | — | — |
| 2023-04-27 | $12.55 | $13.03 | 2,732,500 | — | — |
| 2023-04-26 | $12.62 | $13.10 | 2,734,600 | — | — |
| 2023-04-25 | $13.04 | $13.54 | 3,740,200 | — | — |
| 2023-04-24 | $13.83 | $14.36 | 2,746,900 | — | — |
| 2023-04-21 | $13.41 | $13.92 | 2,528,900 | — | — |
| 2023-04-20 | $13.35 | $13.86 | 3,353,200 | — | — |
| 2023-04-19 | $13.23 | $13.74 | 2,978,700 | — | — |
| 2023-04-18 | $13.02 | $13.52 | 3,060,800 | — | — |
| 2023-04-17 | $13.25 | $13.76 | 1,495,300 | — | — |
| 2023-04-14 | $13.44 | $13.96 | 1,723,800 | — | — |
| 2023-04-13 | $13.39 | $13.90 | 1,966,800 | — | — |
| 2023-04-12 | $13.18 | $13.69 | 1,976,600 | — | — |
| 2023-04-11 | $13.44 | $13.96 | 2,699,200 | — | — |
| 2023-04-10 | $13.44 | $13.96 | 3,039,100 | — | — |
| 2023-04-06 | $13.30 | $13.81 | 1,755,200 | — | — |
| 2023-04-05 | $13.55 | $14.07 | 2,276,400 | — | — |
| 2023-04-04 | $13.30 | $13.81 | 4,533,500 | — | — |
| 2023-04-03 | $13.62 | $14.14 | 5,566,600 | — | — |
| 2023-03-31 | $12.81 | $13.30 | 3,443,300 | — | — |
| 2023-03-30 | $12.59 | $13.07 | 2,412,600 | — | — |
| 2023-03-29 | $12.92 | $13.42 | 3,250,200 | — | — |
| 2023-03-28 | $13.10 | $13.60 | 4,237,700 | — | — |
| 2023-03-27 | $12.55 | $13.03 | 4,723,600 | — | — |
| 2023-03-24 | $11.85 | $12.30 | 3,635,100 | — | — |
| 2023-03-23 | $11.62 | $12.07 | 3,515,500 | — | — |
| 2023-03-22 | $12.04 | $12.50 | 3,782,000 | — | — |
| 2023-03-21 | $12.85 | $13.34 | 4,114,500 | — | — |
| 2023-03-20 | $12.88 | $13.37 | 2,404,200 | — | — |
| 2023-03-17 | $12.66 | $13.15 | 5,031,700 | — | — |
| 2023-03-16 | $12.89 | $13.38 | 4,440,800 | — | — |
| 2023-03-15 | $12.68 | $13.17 | 4,349,700 | — | — |
| 2023-03-14 | $13.51 | $14.03 | 3,493,800 | — | — |
| 2023-03-13 | $13.69 | $14.21 | 3,079,700 | — | — |
| 2023-03-10 | $14.37 | $14.92 | 2,127,600 | — | — |
| 2023-03-09 | $14.87 | $15.44 | 2,493,100 | — | — |
| 2023-03-08 | $16.00 | $16.61 | 1,695,900 | — | — |
| 2023-03-07 | $16.10 | $16.72 | 4,053,900 | — | — |
| 2023-03-06 | $16.47 | $17.10 | 1,572,800 | — | — |
| 2023-03-03 | $16.40 | $17.03 | 2,125,200 | — | — |
| 2023-03-02 | $16.43 | $17.01 | 2,044,200 | — | — |
| 2023-03-01 | $15.82 | $16.38 | 1,480,100 | — | — |
| 2023-02-28 | $15.25 | $15.79 | 1,865,900 | — | — |
| 2023-02-27 | $15.58 | $16.13 | 2,655,400 | — | — |
| 2023-02-24 | $15.28 | $15.82 | 1,929,500 | — | — |
| 2023-02-23 | $15.15 | $15.68 | 5,973,900 | — | — |
| 2023-02-22 | $14.88 | $15.40 | 7,923,300 | — | — |
| 2023-02-21 | $15.02 | $15.55 | 4,879,900 | — | — |
| 2023-02-17 | $15.06 | $15.59 | 2,953,800 | — | — |
| 2023-02-16 | $15.97 | $16.53 | 3,802,400 | — | — |
| 2023-02-15 | $15.57 | $16.12 | 3,121,600 | — | — |
| 2023-02-14 | $15.90 | $16.46 | 3,137,800 | — | — |
| 2023-02-13 | $15.85 | $16.41 | 1,980,200 | — | — |
| 2023-02-10 | $15.45 | $15.99 | 2,757,800 | — | — |
| 2023-02-09 | $14.78 | $15.30 | 5,055,500 | — | — |
| 2023-02-08 | $15.64 | $16.19 | 4,391,600 | — | — |
| 2023-02-07 | $15.50 | $16.05 | 2,116,100 | — | — |
| 2023-02-06 | $15.28 | $15.82 | 3,783,500 | — | — |
| 2023-02-03 | $15.31 | $15.85 | 2,289,400 | — | — |
| 2023-02-02 | $15.31 | $15.85 | 3,149,600 | — | — |
| 2023-02-01 | $15.50 | $16.05 | 2,773,900 | — | — |
| 2023-01-31 | $15.83 | $16.39 | 2,785,300 | — | — |
| 2023-01-30 | $15.43 | $15.97 | 5,488,400 | — | — |
| 2023-01-27 | $15.39 | $15.93 | 3,557,500 | — | — |
| 2023-01-26 | $15.13 | $15.66 | 7,090,800 | — | — |
| 2023-01-25 | $15.15 | $15.68 | 6,503,600 | — | — |
| 2023-01-24 | $14.56 | $15.07 | 4,096,100 | — | — |
| 2023-01-23 | $14.80 | $15.32 | 2,656,400 | — | — |
| 2023-01-20 | $14.72 | $15.24 | 2,251,200 | — | — |
| 2023-01-19 | $14.66 | $15.18 | 3,111,500 | — | — |
| 2023-01-18 | $14.75 | $15.27 | 2,458,200 | — | — |
| 2023-01-17 | $15.95 | $16.51 | 1,583,300 | — | — |
| 2023-01-13 | $16.59 | $17.17 | 2,163,100 | — | — |
| 2023-01-12 | $16.83 | $17.42 | 1,222,200 | — | — |
| 2023-01-11 | $16.26 | $16.83 | 2,528,000 | — | — |
| 2023-01-10 | $16.18 | $16.75 | 3,813,300 | — | — |
| 2023-01-09 | $15.75 | $16.30 | 2,375,000 | — | — |
| 2023-01-06 | $15.17 | $15.70 | 1,928,500 | — | — |
| 2023-01-05 | $15.08 | $15.61 | 1,262,500 | — | — |
| 2023-01-04 | $14.99 | $15.52 | 2,119,100 | — | — |
| 2023-01-03 | $14.60 | $15.11 | 1,863,600 | — | — |