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
- 2020-07-02 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 | $16.13 | $16.13 | 1,809,700 | — | — |
| 2023-12-28 | $16.97 | $16.97 | 1,293,200 | — | — |
| 2023-12-27 | $17.05 | $17.05 | 1,614,800 | — | — |
| 2023-12-26 | $17.02 | $17.02 | 1,171,400 | — | — |
| 2023-12-22 | $17.12 | $17.12 | 1,824,100 | — | — |
| 2023-12-21 | $17.03 | $17.03 | 1,498,700 | — | — |
| 2023-12-20 | $16.87 | $16.87 | 2,350,400 | — | — |
| 2023-12-19 | $18.40 | $18.40 | 2,140,200 | — | — |
| 2023-12-18 | $17.23 | $17.23 | 2,171,300 | — | — |
| 2023-12-15 | $17.50 | $17.50 | 4,112,700 | — | — |
| 2023-12-14 | $18.99 | $18.99 | 4,595,000 | — | — |
| 2023-12-13 | $18.60 | $18.60 | 2,308,600 | — | — |
| 2023-12-12 | $17.52 | $17.52 | 1,108,500 | — | — |
| 2023-12-11 | $18.33 | $18.33 | 1,511,400 | — | — |
| 2023-12-08 | $17.82 | $17.82 | 1,096,200 | — | — |
| 2023-12-07 | $17.48 | $17.48 | 914,700 | — | — |
| 2023-12-06 | $17.58 | $17.58 | 1,309,800 | — | — |
| 2023-12-05 | $17.50 | $17.50 | 2,255,000 | — | — |
| 2023-12-04 | $18.96 | $18.96 | 1,904,600 | — | — |
| 2023-12-01 | $18.30 | $18.30 | 2,434,200 | — | — |
| 2023-11-30 | $17.67 | $17.67 | 1,839,900 | — | — |
| 2023-11-29 | $18.23 | $18.23 | 4,131,400 | — | — |
| 2023-11-28 | $17.62 | $17.62 | 1,858,400 | — | — |
| 2023-11-27 | $17.20 | $17.20 | 2,074,000 | — | — |
| 2023-11-24 | $16.90 | $16.90 | 650,000 | — | — |
| 2023-11-22 | $16.67 | $16.67 | 1,502,900 | — | — |
| 2023-11-21 | $16.02 | $16.02 | 1,914,300 | — | — |
| 2023-11-20 | $16.92 | $16.92 | 4,171,400 | — | — |
| 2023-11-17 | $16.52 | $16.52 | 1,839,800 | — | — |
| 2023-11-16 | $15.62 | $15.62 | 1,015,600 | — | — |
| 2023-11-15 | $16.20 | $16.20 | 2,062,800 | — | — |
| 2023-11-14 | $15.70 | $15.70 | 2,108,800 | — | — |
| 2023-11-13 | $14.33 | $14.33 | 1,289,100 | — | — |
| 2023-11-10 | $14.22 | $14.22 | 2,739,100 | — | — |
| 2023-11-09 | $15.05 | $15.05 | 3,245,800 | — | — |
| 2023-11-08 | $16.00 | $16.00 | 1,525,500 | — | — |
| 2023-11-07 | $16.84 | $16.84 | 1,912,300 | — | — |
| 2023-11-06 | $16.36 | $16.36 | 3,202,200 | — | — |
| 2023-11-03 | $17.32 | $17.32 | 6,222,300 | — | — |
| 2023-11-02 | $16.17 | $16.17 | 10,708,200 | — | — |
| 2023-11-01 | $11.00 | $11.00 | 1,752,100 | — | — |
| 2023-10-31 | $10.94 | $10.94 | 1,170,800 | — | — |
| 2023-10-30 | $10.62 | $10.62 | 1,247,800 | — | — |
| 2023-10-27 | $10.57 | $10.57 | 998,200 | — | — |
| 2023-10-26 | $11.02 | $11.02 | 1,179,100 | — | — |
| 2023-10-25 | $11.15 | $11.15 | 1,297,100 | — | — |
| 2023-10-24 | $11.75 | $11.75 | 1,205,700 | — | — |
| 2023-10-23 | $11.58 | $11.58 | 1,242,700 | — | — |
| 2023-10-20 | $11.72 | $11.72 | 1,031,100 | — | — |
| 2023-10-19 | $11.87 | $11.87 | 1,206,000 | — | — |
| 2023-10-18 | $12.43 | $12.43 | 966,800 | — | — |
| 2023-10-17 | $13.26 | $13.26 | 1,216,800 | — | — |
| 2023-10-16 | $12.73 | $12.73 | 977,900 | — | — |
| 2023-10-13 | $12.52 | $12.52 | 959,300 | — | — |
| 2023-10-12 | $12.31 | $12.31 | 951,900 | — | — |
| 2023-10-11 | $12.52 | $12.52 | 1,151,100 | — | — |
| 2023-10-10 | $12.34 | $12.34 | 1,488,800 | — | — |
| 2023-10-09 | $11.57 | $11.57 | 832,400 | — | — |
| 2023-10-06 | $11.65 | $11.65 | 1,132,900 | — | — |
| 2023-10-05 | $11.53 | $11.53 | 1,138,200 | — | — |
| 2023-10-04 | $11.64 | $11.64 | 1,177,100 | — | — |
| 2023-10-03 | $11.06 | $11.06 | 1,432,700 | — | — |
| 2023-10-02 | $11.44 | $11.44 | 1,138,500 | — | — |
| 2023-09-29 | $11.62 | $11.62 | 1,564,900 | — | — |
| 2023-09-28 | $11.69 | $11.69 | 1,452,800 | — | — |
| 2023-09-27 | $11.53 | $11.53 | 1,635,300 | — | — |
| 2023-09-26 | $11.38 | $11.38 | 1,489,800 | — | — |
| 2023-09-25 | $11.69 | $11.69 | 1,568,300 | — | — |
| 2023-09-22 | $12.03 | $12.03 | 1,146,400 | — | — |
| 2023-09-21 | $12.20 | $12.20 | 1,471,100 | — | — |
| 2023-09-20 | $12.60 | $12.60 | 1,360,900 | — | — |
| 2023-09-19 | $12.64 | $12.64 | 1,140,900 | — | — |
| 2023-09-18 | $12.56 | $12.56 | 1,484,300 | — | — |
| 2023-09-15 | $12.87 | $12.87 | 2,417,200 | — | — |
| 2023-09-14 | $13.00 | $13.00 | 1,312,000 | — | — |
| 2023-09-13 | $12.86 | $12.86 | 1,326,800 | — | — |
| 2023-09-12 | $13.01 | $13.01 | 845,800 | — | — |
| 2023-09-11 | $12.98 | $12.98 | 609,800 | — | — |
| 2023-09-08 | $13.03 | $13.03 | 824,500 | — | — |
| 2023-09-07 | $13.28 | $13.28 | 1,567,800 | — | — |
| 2023-09-06 | $13.84 | $13.84 | 778,000 | — | — |
| 2023-09-05 | $13.99 | $13.99 | 976,700 | — | — |
| 2023-09-01 | $14.06 | $14.06 | 912,900 | — | — |
| 2023-08-31 | $13.76 | $13.76 | 893,600 | — | — |
| 2023-08-30 | $13.89 | $13.89 | 1,148,000 | — | — |
| 2023-08-29 | $13.49 | $13.49 | 1,033,400 | — | — |
| 2023-08-28 | $13.15 | $13.15 | 958,700 | — | — |
| 2023-08-25 | $13.64 | $13.64 | 736,300 | — | — |
| 2023-08-24 | $13.56 | $13.56 | 1,425,200 | — | — |
| 2023-08-23 | $14.04 | $14.04 | 1,143,600 | — | — |
| 2023-08-22 | $13.54 | $13.54 | 1,255,900 | — | — |
| 2023-08-21 | $13.64 | $13.64 | 2,086,400 | — | — |
| 2023-08-18 | $13.99 | $13.99 | 1,618,400 | — | — |
| 2023-08-17 | $14.06 | $14.06 | 1,367,500 | — | — |
| 2023-08-16 | $14.43 | $14.43 | 898,800 | — | — |
| 2023-08-15 | $14.40 | $14.40 | 1,380,400 | — | — |
| 2023-08-14 | $15.02 | $15.02 | 1,102,000 | — | — |
| 2023-08-11 | $15.13 | $15.13 | 1,278,800 | — | — |
| 2023-08-10 | $15.30 | $15.30 | 1,156,000 | — | — |
| 2023-08-09 | $15.65 | $15.65 | 1,434,400 | — | — |
| 2023-08-08 | $16.16 | $16.16 | 1,436,200 | — | — |
| 2023-08-07 | $16.54 | $16.54 | 1,607,100 | — | — |
| 2023-08-04 | $17.13 | $17.13 | 2,770,700 | — | — |
| 2023-08-03 | $17.31 | $17.31 | 4,862,800 | — | — |
| 2023-08-02 | $22.07 | $22.07 | 2,044,000 | — | — |
| 2023-08-01 | $22.60 | $22.60 | 1,385,000 | — | — |
| 2023-07-31 | $23.25 | $23.25 | 1,557,800 | — | — |
| 2023-07-28 | $21.75 | $21.75 | 1,154,600 | — | — |
| 2023-07-27 | $20.76 | $20.76 | 1,461,800 | — | — |
| 2023-07-26 | $22.46 | $22.46 | 1,354,500 | — | — |
| 2023-07-25 | $21.94 | $21.94 | 1,196,000 | — | — |
| 2023-07-24 | $21.88 | $21.88 | 1,840,400 | — | — |
| 2023-07-21 | $23.37 | $23.37 | 2,185,300 | — | — |
| 2023-07-20 | $23.13 | $23.13 | 2,613,400 | — | — |
| 2023-07-19 | $24.08 | $24.08 | 5,516,200 | — | — |
| 2023-07-18 | $20.83 | $20.83 | 1,771,500 | — | — |
| 2023-07-17 | $20.06 | $20.06 | 1,761,700 | — | — |
| 2023-07-14 | $18.69 | $18.69 | 1,380,000 | — | — |
| 2023-07-13 | $19.73 | $19.73 | 1,401,100 | — | — |
| 2023-07-12 | $19.33 | $19.33 | 1,861,600 | — | — |
| 2023-07-11 | $18.90 | $18.90 | 2,000,300 | — | — |
| 2023-07-10 | $17.21 | $17.21 | 1,128,900 | — | — |
| 2023-07-07 | $16.67 | $16.67 | 840,300 | — | — |
| 2023-07-06 | $16.45 | $16.45 | 1,135,300 | — | — |
| 2023-07-05 | $17.17 | $17.17 | 1,252,400 | — | — |
| 2023-07-03 | $17.49 | $17.49 | 950,300 | — | — |
| 2023-06-30 | $16.85 | $16.85 | 976,800 | — | — |
| 2023-06-29 | $16.88 | $16.88 | 1,831,100 | — | — |
| 2023-06-28 | $16.85 | $16.85 | 1,168,000 | — | — |
| 2023-06-27 | $16.91 | $16.91 | 1,048,900 | — | — |
| 2023-06-26 | $17.14 | $17.14 | 1,241,100 | — | — |
| 2023-06-23 | $16.87 | $16.87 | 2,216,000 | — | — |
| 2023-06-22 | $17.52 | $17.52 | 1,452,400 | — | — |
| 2023-06-21 | $17.25 | $17.25 | 3,326,100 | — | — |
| 2023-06-20 | $18.13 | $18.13 | 3,077,600 | — | — |
| 2023-06-16 | $19.70 | $19.70 | 1,508,600 | — | — |
| 2023-06-15 | $20.03 | $20.03 | 1,365,500 | — | — |
| 2023-06-14 | $20.17 | $20.17 | 1,335,000 | — | — |
| 2023-06-13 | $21.09 | $21.09 | 1,620,400 | — | — |
| 2023-06-12 | $20.31 | $20.31 | 1,548,800 | — | — |
| 2023-06-09 | $19.42 | $19.42 | 2,171,800 | — | — |
| 2023-06-08 | $19.46 | $19.46 | 1,620,200 | — | — |
| 2023-06-07 | $19.23 | $19.23 | 2,170,300 | — | — |
| 2023-06-06 | $19.66 | $19.66 | 2,292,800 | — | — |
| 2023-06-05 | $18.08 | $18.08 | 919,000 | — | — |
| 2023-06-02 | $18.20 | $18.20 | 1,267,200 | — | — |
| 2023-06-01 | $17.81 | $17.81 | 1,597,100 | — | — |
| 2023-05-31 | $17.62 | $17.62 | 1,629,200 | — | — |
| 2023-05-30 | $17.53 | $17.53 | 1,753,500 | — | — |
| 2023-05-26 | $15.98 | $15.98 | 1,139,600 | — | — |
| 2023-05-25 | $16.07 | $16.07 | 2,035,900 | — | — |
| 2023-05-24 | $16.98 | $16.98 | 1,746,900 | — | — |
| 2023-05-23 | $17.99 | $17.99 | 1,835,200 | — | — |
| 2023-05-22 | $17.75 | $17.75 | 3,149,000 | — | — |
| 2023-05-19 | $15.83 | $15.83 | 918,100 | — | — |
| 2023-05-18 | $16.18 | $16.18 | 1,233,700 | — | — |
| 2023-05-17 | $16.05 | $16.05 | 1,614,100 | — | — |
| 2023-05-16 | $14.85 | $14.85 | 1,086,900 | — | — |
| 2023-05-15 | $15.12 | $15.12 | 1,052,600 | — | — |
| 2023-05-12 | $15.29 | $15.29 | 1,292,500 | — | — |
| 2023-05-11 | $15.73 | $15.73 | 970,900 | — | — |
| 2023-05-10 | $16.10 | $16.10 | 1,430,600 | — | — |
| 2023-05-09 | $16.39 | $16.39 | 1,990,000 | — | — |
| 2023-05-08 | $16.26 | $16.26 | 2,978,600 | — | — |
| 2023-05-05 | $14.64 | $14.64 | 4,236,400 | — | — |
| 2023-05-04 | $14.17 | $14.17 | 8,235,100 | — | — |
| 2023-05-03 | $11.09 | $11.09 | 1,702,200 | — | — |
| 2023-05-02 | $10.91 | $10.91 | 1,130,700 | — | — |
| 2023-05-01 | $11.31 | $11.31 | 1,687,000 | — | — |
| 2023-04-28 | $10.84 | $10.84 | 1,469,900 | — | — |
| 2023-04-27 | $10.57 | $10.57 | 1,567,900 | — | — |
| 2023-04-26 | $10.58 | $10.58 | 1,663,300 | — | — |
| 2023-04-25 | $11.01 | $11.01 | 1,249,800 | — | — |
| 2023-04-24 | $11.65 | $11.65 | 1,252,700 | — | — |
| 2023-04-21 | $12.39 | $12.39 | 1,270,400 | — | — |
| 2023-04-20 | $12.65 | $12.65 | 1,019,600 | — | — |
| 2023-04-19 | $13.06 | $13.06 | 688,800 | — | — |
| 2023-04-18 | $13.03 | $13.03 | 696,700 | — | — |
| 2023-04-17 | $13.14 | $13.14 | 907,700 | — | — |
| 2023-04-14 | $12.98 | $12.98 | 1,137,700 | — | — |
| 2023-04-13 | $13.63 | $13.63 | 581,500 | — | — |
| 2023-04-12 | $13.42 | $13.42 | 748,900 | — | — |
| 2023-04-11 | $14.11 | $14.11 | 626,100 | — | — |
| 2023-04-10 | $14.04 | $14.04 | 645,300 | — | — |
| 2023-04-06 | $13.84 | $13.84 | 862,000 | — | — |
| 2023-04-05 | $13.51 | $13.51 | 807,100 | — | — |
| 2023-04-04 | $13.96 | $13.96 | 1,174,300 | — | — |
| 2023-04-03 | $14.20 | $14.20 | 1,017,900 | — | — |
| 2023-03-31 | $14.26 | $14.26 | 1,884,400 | — | — |
| 2023-03-30 | $13.71 | $13.71 | 1,079,000 | — | — |
| 2023-03-29 | $13.16 | $13.16 | 1,047,600 | — | — |
| 2023-03-28 | $12.35 | $12.35 | 919,100 | — | — |
| 2023-03-27 | $12.59 | $12.59 | 1,029,400 | — | — |
| 2023-03-24 | $12.95 | $12.95 | 1,151,700 | — | — |
| 2023-03-23 | $12.74 | $12.74 | 1,156,700 | — | — |
| 2023-03-22 | $12.96 | $12.96 | 1,093,200 | — | — |
| 2023-03-21 | $13.45 | $13.45 | 902,100 | — | — |
| 2023-03-20 | $12.73 | $12.73 | 1,052,900 | — | — |
| 2023-03-17 | $13.35 | $13.35 | 1,106,000 | — | — |
| 2023-03-16 | $14.06 | $14.06 | 1,087,900 | — | — |
| 2023-03-15 | $13.50 | $13.50 | 1,418,400 | — | — |
| 2023-03-14 | $13.71 | $13.71 | 1,132,500 | — | — |
| 2023-03-13 | $13.78 | $13.78 | 1,193,000 | — | — |
| 2023-03-10 | $13.52 | $13.52 | 1,921,000 | — | — |
| 2023-03-09 | $13.78 | $13.78 | 1,061,400 | — | — |
| 2023-03-08 | $14.57 | $14.57 | 736,800 | — | — |
| 2023-03-07 | $14.70 | $14.70 | 781,100 | — | — |
| 2023-03-06 | $15.00 | $15.00 | 737,800 | — | — |
| 2023-03-03 | $15.58 | $15.58 | 1,164,700 | — | — |
| 2023-03-02 | $14.91 | $14.91 | 1,172,600 | — | — |
| 2023-03-01 | $15.20 | $15.20 | 1,503,700 | — | — |
| 2023-02-28 | $16.30 | $16.30 | 1,178,900 | — | — |
| 2023-02-27 | $15.91 | $15.91 | 1,117,100 | — | — |
| 2023-02-24 | $15.94 | $15.94 | 1,299,100 | — | — |
| 2023-02-23 | $16.93 | $16.93 | 3,253,900 | — | — |
| 2023-02-22 | $16.41 | $16.41 | 1,465,300 | — | — |
| 2023-02-21 | $15.88 | $15.88 | 981,700 | — | — |
| 2023-02-17 | $16.68 | $16.68 | 925,800 | — | — |
| 2023-02-16 | $17.28 | $17.28 | 1,327,300 | — | — |
| 2023-02-15 | $18.71 | $18.71 | 1,604,300 | — | — |
| 2023-02-14 | $16.80 | $16.80 | 1,321,300 | — | — |
| 2023-02-13 | $16.68 | $16.68 | 749,600 | — | — |
| 2023-02-10 | $16.18 | $16.18 | 1,078,300 | — | — |
| 2023-02-09 | $16.53 | $16.53 | 1,281,600 | — | — |
| 2023-02-08 | $17.31 | $17.31 | 1,249,800 | — | — |
| 2023-02-07 | $18.17 | $18.17 | 1,072,200 | — | — |
| 2023-02-06 | $18.13 | $18.13 | 957,800 | — | — |
| 2023-02-03 | $18.36 | $18.36 | 1,851,900 | — | — |
| 2023-02-02 | $18.83 | $18.83 | 3,177,900 | — | — |
| 2023-02-01 | $16.70 | $16.70 | 1,369,100 | — | — |
| 2023-01-31 | $16.28 | $16.28 | 1,104,700 | — | — |
| 2023-01-30 | $15.30 | $15.30 | 1,099,500 | — | — |
| 2023-01-27 | $15.15 | $15.15 | 1,231,200 | — | — |
| 2023-01-26 | $14.87 | $14.87 | 1,031,500 | — | — |
| 2023-01-25 | $15.05 | $15.05 | 732,500 | — | — |
| 2023-01-24 | $15.04 | $15.04 | 604,800 | — | — |
| 2023-01-23 | $15.46 | $15.46 | 1,036,100 | — | — |
| 2023-01-20 | $14.82 | $14.82 | 1,169,800 | — | — |
| 2023-01-19 | $15.12 | $15.12 | 876,300 | — | — |
| 2023-01-18 | $15.83 | $15.83 | 908,900 | — | — |
| 2023-01-17 | $16.56 | $16.56 | 585,400 | — | — |
| 2023-01-13 | $16.39 | $16.39 | 1,143,800 | — | — |
| 2023-01-12 | $16.51 | $16.51 | 1,303,500 | — | — |
| 2023-01-11 | $15.60 | $15.60 | 969,300 | — | — |
| 2023-01-10 | $14.65 | $14.65 | 1,055,300 | — | — |
| 2023-01-09 | $13.66 | $13.66 | 899,400 | — | — |
| 2023-01-06 | $13.87 | $13.87 | 839,900 | — | — |
| 2023-01-05 | $14.11 | $14.11 | 682,400 | — | — |
| 2023-01-04 | $14.35 | $14.35 | 1,008,700 | — | — |
| 2023-01-03 | $13.73 | $13.73 | 1,129,700 | — | — |