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
- 2019-03-21 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 | $16.54 | $17.99 | 987,100 | — | — |
| 2023-12-28 | $16.71 | $18.18 | 1,124,000 | — | — |
| 2023-12-27 | $16.96 | $18.45 | 1,697,400 | — | — |
| 2023-12-26 | $16.93 | $18.42 | 3,079,100 | — | — |
| 2023-12-22 | $16.43 | $17.87 | 2,452,500 | — | — |
| 2023-12-21 | $16.05 | $17.46 | 1,402,400 | — | — |
| 2023-12-20 | $15.41 | $16.76 | 1,468,800 | — | — |
| 2023-12-19 | $15.65 | $17.02 | 1,102,600 | — | — |
| 2023-12-18 | $15.56 | $16.93 | 1,602,200 | — | — |
| 2023-12-15 | $15.40 | $16.75 | 2,431,100 | — | — |
| 2023-12-14 | $15.94 | $17.34 | 2,067,600 | — | — |
| 2023-12-13 | $15.55 | $16.91 | 1,909,600 | — | — |
| 2023-12-12 | $15.06 | $16.38 | 1,574,500 | — | — |
| 2023-12-11 | $15.35 | $16.70 | 1,540,300 | — | — |
| 2023-12-08 | $15.03 | $16.35 | 2,527,500 | — | — |
| 2023-12-07 | $15.32 | $16.66 | 1,476,600 | — | — |
| 2023-12-06 | $15.18 | $16.51 | 1,865,900 | — | — |
| 2023-12-05 | $15.20 | $16.53 | 2,372,100 | — | — |
| 2023-12-04 | $15.69 | $17.07 | 1,274,300 | — | — |
| 2023-12-01 | $15.71 | $17.09 | 1,738,700 | — | — |
| 2023-11-30 | $15.49 | $16.85 | 2,038,300 | — | — |
| 2023-11-29 | $15.39 | $16.74 | 1,420,800 | — | — |
| 2023-11-28 | $15.26 | $16.60 | 1,519,100 | — | — |
| 2023-11-27 | $15.48 | $16.84 | 1,427,700 | — | — |
| 2023-11-24 | $15.39 | $16.74 | 652,100 | — | — |
| 2023-11-22 | $15.51 | $16.87 | 1,769,700 | — | — |
| 2023-11-21 | $15.55 | $16.91 | 2,713,200 | — | — |
| 2023-11-20 | $15.64 | $17.01 | 2,296,200 | — | — |
| 2023-11-17 | $15.19 | $16.52 | 1,406,800 | — | — |
| 2023-11-16 | $15.05 | $16.37 | 2,724,500 | — | — |
| 2023-11-15 | $15.22 | $16.56 | 2,167,500 | — | — |
| 2023-11-14 | $14.98 | $16.29 | 1,968,600 | — | — |
| 2023-11-13 | $14.25 | $15.50 | 1,119,000 | — | — |
| 2023-11-10 | $14.17 | $15.41 | 1,666,500 | — | — |
| 2023-11-09 | $14.26 | $15.51 | 1,454,500 | — | — |
| 2023-11-08 | $14.74 | $16.03 | 1,311,800 | — | — |
| 2023-11-07 | $14.50 | $15.77 | 1,637,700 | — | — |
| 2023-11-06 | $14.69 | $15.98 | 1,408,700 | — | — |
| 2023-11-03 | $14.49 | $15.76 | 1,288,500 | — | — |
| 2023-11-02 | $14.04 | $15.27 | 1,502,100 | — | — |
| 2023-11-01 | $13.70 | $14.90 | 2,457,100 | — | — |
| 2023-10-31 | $13.67 | $14.87 | 2,370,100 | — | — |
| 2023-10-30 | $13.85 | $15.07 | 1,841,200 | — | — |
| 2023-10-27 | $13.67 | $14.87 | 2,421,400 | — | — |
| 2023-10-26 | $13.99 | $15.22 | 2,097,800 | — | — |
| 2023-10-25 | $14.16 | $15.40 | 2,330,900 | — | — |
| 2023-10-24 | $14.22 | $15.34 | 1,788,500 | — | — |
| 2023-10-23 | $13.98 | $15.08 | 2,144,700 | — | — |
| 2023-10-20 | $13.95 | $15.05 | 2,438,500 | — | — |
| 2023-10-19 | $14.20 | $15.32 | 2,276,900 | — | — |
| 2023-10-18 | $14.63 | $15.78 | 1,828,700 | — | — |
| 2023-10-17 | $14.65 | $15.80 | 3,285,200 | — | — |
| 2023-10-16 | $14.29 | $15.41 | 1,636,100 | — | — |
| 2023-10-13 | $13.86 | $14.95 | 2,716,200 | — | — |
| 2023-10-12 | $14.05 | $15.15 | 2,884,000 | — | — |
| 2023-10-11 | $14.46 | $15.60 | 4,584,700 | — | — |
| 2023-10-10 | $14.01 | $15.11 | 6,445,400 | — | — |
| 2023-10-09 | $13.61 | $14.68 | 2,983,100 | — | — |
| 2023-10-06 | $13.10 | $14.13 | 9,156,600 | — | — |
| 2023-10-05 | $13.21 | $14.25 | 5,393,900 | — | — |
| 2023-10-04 | $13.43 | $14.49 | 1,917,000 | — | — |
| 2023-10-03 | $13.20 | $14.24 | 3,251,400 | — | — |
| 2023-10-02 | $13.53 | $14.59 | 3,120,400 | — | — |
| 2023-09-29 | $13.58 | $14.65 | 2,030,200 | — | — |
| 2023-09-28 | $13.24 | $14.28 | 1,196,200 | — | — |
| 2023-09-27 | $13.20 | $14.24 | 3,462,600 | — | — |
| 2023-09-26 | $12.92 | $13.94 | 1,919,000 | — | — |
| 2023-09-25 | $13.03 | $14.05 | 1,241,500 | — | — |
| 2023-09-22 | $12.84 | $13.85 | 1,401,600 | — | — |
| 2023-09-21 | $12.82 | $13.83 | 2,627,300 | — | — |
| 2023-09-20 | $13.40 | $14.45 | 1,731,500 | — | — |
| 2023-09-19 | $13.47 | $14.53 | 1,156,900 | — | — |
| 2023-09-18 | $13.25 | $14.29 | 1,769,500 | — | — |
| 2023-09-15 | $13.77 | $14.85 | 1,713,300 | — | — |
| 2023-09-14 | $13.73 | $14.81 | 1,630,800 | — | — |
| 2023-09-13 | $13.44 | $14.50 | 1,951,900 | — | — |
| 2023-09-12 | $13.49 | $14.55 | 1,273,300 | — | — |
| 2023-09-11 | $13.41 | $14.46 | 3,063,800 | — | — |
| 2023-09-08 | $14.05 | $15.15 | 1,597,400 | — | — |
| 2023-09-07 | $13.80 | $14.88 | 1,597,400 | — | — |
| 2023-09-06 | $13.87 | $14.96 | 1,552,900 | — | — |
| 2023-09-05 | $13.75 | $14.83 | 1,644,500 | — | — |
| 2023-09-01 | $13.93 | $15.02 | 2,812,700 | — | — |
| 2023-08-31 | $13.77 | $14.85 | 1,611,500 | — | — |
| 2023-08-30 | $14.10 | $15.21 | 1,312,000 | — | — |
| 2023-08-29 | $14.21 | $15.33 | 1,254,600 | — | — |
| 2023-08-28 | $13.93 | $15.02 | 1,722,900 | — | — |
| 2023-08-25 | $14.02 | $15.12 | 1,696,000 | — | — |
| 2023-08-24 | $13.99 | $15.09 | 1,659,600 | — | — |
| 2023-08-23 | $13.92 | $15.01 | 1,314,100 | — | — |
| 2023-08-22 | $13.95 | $15.05 | 1,845,300 | — | — |
| 2023-08-21 | $14.00 | $15.10 | 930,500 | — | — |
| 2023-08-18 | $14.21 | $15.33 | 1,575,000 | — | — |
| 2023-08-17 | $14.00 | $15.10 | 1,480,300 | — | — |
| 2023-08-16 | $14.16 | $15.27 | 1,603,000 | — | — |
| 2023-08-15 | $14.31 | $15.43 | 1,423,300 | — | — |
| 2023-08-14 | $14.58 | $15.73 | 1,313,100 | — | — |
| 2023-08-11 | $14.57 | $15.72 | 1,857,100 | — | — |
| 2023-08-10 | $14.85 | $16.02 | 2,151,900 | — | — |
| 2023-08-09 | $14.42 | $15.55 | 978,300 | — | — |
| 2023-08-08 | $14.39 | $15.52 | 1,627,700 | — | — |
| 2023-08-07 | $14.45 | $15.59 | 1,715,000 | — | — |
| 2023-08-04 | $14.83 | $16.00 | 1,156,800 | — | — |
| 2023-08-03 | $14.93 | $16.10 | 1,832,000 | — | — |
| 2023-08-02 | $14.74 | $15.77 | 1,335,600 | — | — |
| 2023-08-01 | $15.13 | $16.19 | 1,531,200 | — | — |
| 2023-07-31 | $15.07 | $16.12 | 1,418,300 | — | — |
| 2023-07-28 | $15.00 | $16.05 | 1,300,700 | — | — |
| 2023-07-27 | $14.69 | $15.72 | 1,693,600 | — | — |
| 2023-07-26 | $14.75 | $15.78 | 2,080,000 | — | — |
| 2023-07-25 | $14.33 | $15.33 | 1,876,500 | — | — |
| 2023-07-24 | $14.29 | $15.29 | 1,362,700 | — | — |
| 2023-07-21 | $13.99 | $14.97 | 1,515,700 | — | — |
| 2023-07-20 | $14.01 | $14.99 | 1,812,300 | — | — |
| 2023-07-19 | $14.15 | $15.14 | 2,200,400 | — | — |
| 2023-07-18 | $13.57 | $14.52 | 2,279,400 | — | — |
| 2023-07-17 | $13.46 | $14.40 | 2,396,300 | — | — |
| 2023-07-14 | $13.59 | $14.54 | 2,471,300 | — | — |
| 2023-07-13 | $14.12 | $15.11 | 2,604,300 | — | — |
| 2023-07-12 | $14.23 | $15.22 | 3,751,700 | — | — |
| 2023-07-11 | $13.96 | $14.93 | 3,831,400 | — | — |
| 2023-07-10 | $13.25 | $14.18 | 5,149,600 | — | — |
| 2023-07-07 | $13.13 | $14.05 | 15,658,100 | — | — |
| 2023-07-06 | $14.23 | $15.22 | 4,779,700 | — | — |
| 2023-07-05 | $14.12 | $15.11 | 3,716,900 | — | — |
| 2023-07-03 | $14.40 | $15.41 | 1,876,200 | — | — |
| 2023-06-30 | $14.43 | $15.44 | 1,698,900 | — | — |
| 2023-06-29 | $14.49 | $15.50 | 1,336,700 | — | — |
| 2023-06-28 | $14.34 | $15.34 | 1,364,100 | — | — |
| 2023-06-27 | $14.59 | $15.61 | 1,704,300 | — | — |
| 2023-06-26 | $14.49 | $15.50 | 1,974,700 | — | — |
| 2023-06-23 | $14.41 | $15.42 | 1,762,700 | — | — |
| 2023-06-22 | $14.77 | $15.80 | 1,594,400 | — | — |
| 2023-06-21 | $14.71 | $15.74 | 1,858,800 | — | — |
| 2023-06-20 | $14.91 | $15.95 | 2,796,300 | — | — |
| 2023-06-16 | $15.07 | $16.12 | 1,637,200 | — | — |
| 2023-06-15 | $15.00 | $16.05 | 948,100 | — | — |
| 2023-06-14 | $14.93 | $15.97 | 2,600,000 | — | — |
| 2023-06-13 | $14.84 | $15.88 | 1,458,400 | — | — |
| 2023-06-12 | $14.35 | $15.35 | 1,330,200 | — | — |
| 2023-06-09 | $14.25 | $15.24 | 1,445,600 | — | — |
| 2023-06-08 | $14.49 | $15.50 | 2,476,100 | — | — |
| 2023-06-07 | $14.41 | $15.42 | 2,698,200 | — | — |
| 2023-06-06 | $13.92 | $14.89 | 3,424,900 | — | — |
| 2023-06-05 | $13.67 | $14.62 | 2,641,100 | — | — |
| 2023-06-02 | $13.50 | $14.44 | 2,567,200 | — | — |
| 2023-06-01 | $13.05 | $13.96 | 2,548,900 | — | — |
| 2023-05-31 | $13.23 | $14.15 | 2,041,600 | — | — |
| 2023-05-30 | $13.56 | $14.51 | 1,267,400 | — | — |
| 2023-05-26 | $13.43 | $14.37 | 1,352,100 | — | — |
| 2023-05-25 | $13.19 | $14.11 | 2,012,800 | — | — |
| 2023-05-24 | $13.13 | $14.05 | 2,117,700 | — | — |
| 2023-05-23 | $13.09 | $14.00 | 1,551,100 | — | — |
| 2023-05-22 | $13.22 | $14.14 | 2,155,300 | — | — |
| 2023-05-19 | $12.98 | $13.89 | 3,029,500 | — | — |
| 2023-05-18 | $13.38 | $14.31 | 1,224,800 | — | — |
| 2023-05-17 | $13.35 | $14.28 | 1,632,300 | — | — |
| 2023-05-16 | $13.27 | $14.20 | 1,604,600 | — | — |
| 2023-05-15 | $13.73 | $14.69 | 1,713,400 | — | — |
| 2023-05-12 | $13.52 | $14.46 | 1,775,200 | — | — |
| 2023-05-11 | $13.48 | $14.42 | 1,573,300 | — | — |
| 2023-05-10 | $13.68 | $14.64 | 2,131,900 | — | — |
| 2023-05-09 | $13.96 | $14.93 | 1,378,700 | — | — |
| 2023-05-08 | $14.12 | $15.11 | 2,637,200 | — | — |
| 2023-05-05 | $14.17 | $15.16 | 1,448,800 | — | — |
| 2023-05-04 | $13.73 | $14.69 | 2,777,000 | — | — |
| 2023-05-03 | $14.05 | $15.03 | 1,407,500 | — | — |
| 2023-05-02 | $14.36 | $15.23 | 1,787,100 | — | — |
| 2023-05-01 | $14.48 | $15.36 | 1,518,400 | — | — |
| 2023-04-28 | $14.46 | $15.34 | 1,352,200 | — | — |
| 2023-04-27 | $14.31 | $15.18 | 1,417,800 | — | — |
| 2023-04-26 | $14.22 | $15.09 | 1,891,100 | — | — |
| 2023-04-25 | $14.29 | $15.16 | 2,179,700 | — | — |
| 2023-04-24 | $14.70 | $15.59 | 2,664,400 | — | — |
| 2023-04-21 | $14.91 | $15.82 | 1,594,800 | — | — |
| 2023-04-20 | $14.88 | $15.79 | 1,491,800 | — | — |
| 2023-04-19 | $15.12 | $16.04 | 1,612,700 | — | — |
| 2023-04-18 | $15.21 | $16.14 | 2,387,300 | — | — |
| 2023-04-17 | $15.12 | $16.04 | 3,186,000 | — | — |
| 2023-04-14 | $15.17 | $16.09 | 2,682,000 | — | — |
| 2023-04-13 | $15.21 | $16.14 | 2,461,000 | — | — |
| 2023-04-12 | $15.10 | $16.02 | 4,112,900 | — | — |
| 2023-04-11 | $15.51 | $16.45 | 4,381,400 | — | — |
| 2023-04-10 | $15.75 | $16.71 | 8,007,800 | — | — |
| 2023-04-06 | $15.14 | $16.06 | 20,450,500 | — | — |
| 2023-04-05 | $18.03 | $19.13 | 3,925,900 | — | — |
| 2023-04-04 | $18.12 | $19.22 | 3,152,600 | — | — |
| 2023-04-03 | $18.16 | $19.27 | 3,206,300 | — | — |
| 2023-03-31 | $18.23 | $19.34 | 3,389,900 | — | — |
| 2023-03-30 | $17.99 | $19.09 | 1,750,000 | — | — |
| 2023-03-29 | $17.84 | $18.93 | 1,888,200 | — | — |
| 2023-03-28 | $17.58 | $18.65 | 3,996,400 | — | — |
| 2023-03-27 | $16.67 | $17.68 | 1,675,400 | — | — |
| 2023-03-24 | $16.48 | $17.48 | 1,371,500 | — | — |
| 2023-03-23 | $16.21 | $17.20 | 958,500 | — | — |
| 2023-03-22 | $16.35 | $17.35 | 1,394,800 | — | — |
| 2023-03-21 | $16.59 | $17.60 | 1,849,400 | — | — |
| 2023-03-20 | $16.21 | $17.20 | 1,867,800 | — | — |
| 2023-03-17 | $15.77 | $16.73 | 2,216,400 | — | — |
| 2023-03-16 | $16.12 | $17.10 | 2,323,100 | — | — |
| 2023-03-15 | $15.84 | $16.80 | 2,114,400 | — | — |
| 2023-03-14 | $15.91 | $16.88 | 1,686,300 | — | — |
| 2023-03-13 | $15.81 | $16.77 | 2,551,900 | — | — |
| 2023-03-10 | $16.10 | $17.08 | 2,160,000 | — | — |
| 2023-03-09 | $16.53 | $17.54 | 2,400,200 | — | — |
| 2023-03-08 | $17.11 | $18.15 | 2,047,100 | — | — |
| 2023-03-07 | $17.12 | $18.16 | 1,418,900 | — | — |
| 2023-03-06 | $17.21 | $18.26 | 1,929,200 | — | — |
| 2023-03-03 | $17.82 | $18.90 | 1,789,500 | — | — |
| 2023-03-02 | $17.84 | $18.93 | 2,204,000 | — | — |
| 2023-03-01 | $17.70 | $18.78 | 2,542,700 | — | — |
| 2023-02-28 | $17.94 | $19.03 | 2,701,300 | — | — |
| 2023-02-27 | $17.61 | $18.68 | 1,346,900 | — | — |
| 2023-02-24 | $17.59 | $18.66 | 1,830,800 | — | — |
| 2023-02-23 | $17.80 | $18.88 | 1,424,100 | — | — |
| 2023-02-22 | $17.72 | $18.80 | 1,690,200 | — | — |
| 2023-02-21 | $17.34 | $18.40 | 1,839,000 | — | — |
| 2023-02-17 | $17.80 | $18.88 | 1,770,000 | — | — |
| 2023-02-16 | $17.55 | $18.62 | 1,418,700 | — | — |
| 2023-02-15 | $17.83 | $18.92 | 2,614,700 | — | — |
| 2023-02-14 | $17.87 | $18.96 | 2,271,300 | — | — |
| 2023-02-13 | $18.12 | $19.22 | 1,181,500 | — | — |
| 2023-02-10 | $18.10 | $19.20 | 2,201,400 | — | — |
| 2023-02-09 | $17.96 | $19.05 | 1,906,700 | — | — |
| 2023-02-08 | $17.65 | $18.72 | 2,537,500 | — | — |
| 2023-02-07 | $18.27 | $19.38 | 1,409,600 | — | — |
| 2023-02-06 | $18.39 | $19.38 | 2,740,300 | — | — |
| 2023-02-03 | $19.05 | $20.08 | 1,941,400 | — | — |
| 2023-02-02 | $19.13 | $20.16 | 2,271,700 | — | — |
| 2023-02-01 | $18.88 | $19.90 | 2,613,000 | — | — |
| 2023-01-31 | $18.40 | $19.39 | 2,571,200 | — | — |
| 2023-01-30 | $17.78 | $18.74 | 2,287,800 | — | — |
| 2023-01-27 | $17.79 | $18.75 | 3,407,100 | — | — |
| 2023-01-26 | $17.73 | $18.69 | 5,656,700 | — | — |
| 2023-01-25 | $16.50 | $17.39 | 4,106,400 | — | — |
| 2023-01-24 | $16.72 | $17.62 | 2,529,500 | — | — |
| 2023-01-23 | $16.82 | $17.73 | 3,034,600 | — | — |
| 2023-01-20 | $16.35 | $17.23 | 2,824,400 | — | — |
| 2023-01-19 | $15.92 | $16.78 | 1,736,000 | — | — |
| 2023-01-18 | $16.22 | $17.10 | 2,466,800 | — | — |
| 2023-01-17 | $16.28 | $17.16 | 2,178,800 | — | — |
| 2023-01-13 | $16.54 | $17.43 | 1,744,900 | — | — |
| 2023-01-12 | $16.65 | $17.55 | 1,427,900 | — | — |
| 2023-01-11 | $16.80 | $17.71 | 2,692,000 | — | — |
| 2023-01-10 | $17.10 | $18.02 | 1,110,600 | — | — |
| 2023-01-09 | $16.84 | $17.75 | 1,420,900 | — | — |
| 2023-01-06 | $16.52 | $17.41 | 1,244,000 | — | — |
| 2023-01-05 | $16.31 | $17.19 | 1,367,600 | — | — |
| 2023-01-04 | $16.47 | $17.36 | 2,128,100 | — | — |
| 2023-01-03 | $15.56 | $16.40 | 1,328,900 | — | — |