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
- 2020-09-11 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 | $20.99 | $20.99 | 988,100 | — | — |
| 2023-12-28 | $21.10 | $21.10 | 986,400 | — | — |
| 2023-12-27 | $20.70 | $20.70 | 762,100 | — | — |
| 2023-12-26 | $20.60 | $20.60 | 560,700 | — | — |
| 2023-12-22 | $20.12 | $20.12 | 1,035,400 | — | — |
| 2023-12-21 | $19.90 | $19.90 | 1,437,800 | — | — |
| 2023-12-20 | $18.92 | $18.92 | 1,411,200 | — | — |
| 2023-12-19 | $19.39 | $19.39 | 1,454,400 | — | — |
| 2023-12-18 | $18.53 | $18.53 | 1,180,400 | — | — |
| 2023-12-15 | $17.93 | $17.93 | 1,395,800 | — | — |
| 2023-12-14 | $18.05 | $18.05 | 1,911,400 | — | — |
| 2023-12-13 | $17.02 | $17.02 | 1,541,500 | — | — |
| 2023-12-12 | $16.16 | $16.16 | 936,800 | — | — |
| 2023-12-11 | $16.81 | $16.81 | 550,300 | — | — |
| 2023-12-08 | $17.04 | $17.04 | 1,089,700 | — | — |
| 2023-12-07 | $16.39 | $16.39 | 944,900 | — | — |
| 2023-12-06 | $16.58 | $16.58 | 817,800 | — | — |
| 2023-12-05 | $16.64 | $16.64 | 779,100 | — | — |
| 2023-12-04 | $16.67 | $16.67 | 1,170,600 | — | — |
| 2023-12-01 | $16.95 | $16.95 | 1,330,700 | — | — |
| 2023-11-30 | $16.07 | $16.07 | 978,200 | — | — |
| 2023-11-29 | $16.79 | $16.79 | 547,200 | — | — |
| 2023-11-28 | $16.68 | $16.68 | 437,500 | — | — |
| 2023-11-27 | $16.54 | $16.54 | 599,700 | — | — |
| 2023-11-24 | $16.48 | $16.48 | 253,000 | — | — |
| 2023-11-22 | $16.40 | $16.40 | 465,600 | — | — |
| 2023-11-21 | $16.44 | $16.44 | 689,600 | — | — |
| 2023-11-20 | $16.66 | $16.66 | 498,900 | — | — |
| 2023-11-17 | $16.54 | $16.54 | 1,092,100 | — | — |
| 2023-11-16 | $16.00 | $16.00 | 992,600 | — | — |
| 2023-11-15 | $16.58 | $16.58 | 1,204,700 | — | — |
| 2023-11-14 | $16.15 | $16.15 | 1,237,300 | — | — |
| 2023-11-13 | $15.45 | $15.45 | 547,400 | — | — |
| 2023-11-10 | $15.55 | $15.55 | 587,700 | — | — |
| 2023-11-09 | $15.07 | $15.07 | 788,200 | — | — |
| 2023-11-08 | $15.43 | $15.43 | 894,600 | — | — |
| 2023-11-07 | $15.21 | $15.21 | 1,641,800 | — | — |
| 2023-11-06 | $14.98 | $14.98 | 976,600 | — | — |
| 2023-11-03 | $14.92 | $14.92 | 1,001,600 | — | — |
| 2023-11-02 | $14.42 | $14.42 | 1,670,200 | — | — |
| 2023-11-01 | $12.44 | $12.44 | 1,026,600 | — | — |
| 2023-10-31 | $12.46 | $12.46 | 442,200 | — | — |
| 2023-10-30 | $12.65 | $12.65 | 615,200 | — | — |
| 2023-10-27 | $12.38 | $12.38 | 583,000 | — | — |
| 2023-10-26 | $12.61 | $12.61 | 872,300 | — | — |
| 2023-10-25 | $12.94 | $12.94 | 1,125,400 | — | — |
| 2023-10-24 | $14.04 | $14.04 | 681,400 | — | — |
| 2023-10-23 | $13.46 | $13.46 | 790,400 | — | — |
| 2023-10-20 | $13.46 | $13.46 | 618,200 | — | — |
| 2023-10-19 | $13.77 | $13.77 | 559,500 | — | — |
| 2023-10-18 | $13.85 | $13.85 | 439,700 | — | — |
| 2023-10-17 | $14.31 | $14.31 | 503,200 | — | — |
| 2023-10-16 | $14.06 | $14.06 | 390,200 | — | — |
| 2023-10-13 | $13.69 | $13.69 | 443,100 | — | — |
| 2023-10-12 | $13.94 | $13.94 | 430,200 | — | — |
| 2023-10-11 | $14.43 | $14.43 | 414,900 | — | — |
| 2023-10-10 | $14.60 | $14.60 | 483,500 | — | — |
| 2023-10-09 | $14.24 | $14.24 | 282,400 | — | — |
| 2023-10-06 | $14.26 | $14.26 | 461,300 | — | — |
| 2023-10-05 | $13.63 | $13.63 | 389,400 | — | — |
| 2023-10-04 | $13.75 | $13.75 | 738,300 | — | — |
| 2023-10-03 | $13.30 | $13.30 | 616,500 | — | — |
| 2023-10-02 | $13.83 | $13.83 | 600,100 | — | — |
| 2023-09-29 | $14.03 | $14.03 | 571,000 | — | — |
| 2023-09-28 | $13.86 | $13.86 | 780,600 | — | — |
| 2023-09-27 | $13.84 | $13.84 | 783,900 | — | — |
| 2023-09-26 | $14.00 | $14.00 | 732,900 | — | — |
| 2023-09-25 | $14.43 | $14.43 | 524,000 | — | — |
| 2023-09-22 | $14.08 | $14.08 | 659,800 | — | — |
| 2023-09-21 | $14.28 | $14.28 | 631,700 | — | — |
| 2023-09-20 | $14.63 | $14.63 | 584,500 | — | — |
| 2023-09-19 | $14.80 | $14.80 | 436,100 | — | — |
| 2023-09-18 | $14.97 | $14.97 | 584,700 | — | — |
| 2023-09-15 | $15.37 | $15.37 | 428,400 | — | — |
| 2023-09-14 | $15.76 | $15.76 | 489,100 | — | — |
| 2023-09-13 | $15.41 | $15.41 | 978,700 | — | — |
| 2023-09-12 | $15.82 | $15.82 | 377,200 | — | — |
| 2023-09-11 | $16.18 | $16.18 | 466,200 | — | — |
| 2023-09-08 | $15.80 | $15.80 | 1,016,200 | — | — |
| 2023-09-07 | $16.11 | $16.11 | 787,600 | — | — |
| 2023-09-06 | $16.16 | $16.16 | 403,300 | — | — |
| 2023-09-05 | $16.32 | $16.32 | 386,100 | — | — |
| 2023-09-01 | $16.37 | $16.37 | 317,100 | — | — |
| 2023-08-31 | $16.33 | $16.33 | 637,400 | — | — |
| 2023-08-30 | $15.77 | $15.77 | 491,600 | — | — |
| 2023-08-29 | $15.69 | $15.69 | 737,000 | — | — |
| 2023-08-28 | $14.90 | $14.90 | 423,300 | — | — |
| 2023-08-25 | $14.80 | $14.80 | 558,300 | — | — |
| 2023-08-24 | $14.73 | $14.73 | 559,400 | — | — |
| 2023-08-23 | $15.34 | $15.34 | 468,400 | — | — |
| 2023-08-22 | $15.01 | $15.01 | 599,600 | — | — |
| 2023-08-21 | $15.60 | $15.60 | 377,100 | — | — |
| 2023-08-18 | $15.56 | $15.56 | 730,200 | — | — |
| 2023-08-17 | $15.04 | $15.04 | 695,300 | — | — |
| 2023-08-16 | $15.52 | $15.52 | 368,900 | — | — |
| 2023-08-15 | $15.72 | $15.72 | 580,300 | — | — |
| 2023-08-14 | $16.15 | $16.15 | 587,500 | — | — |
| 2023-08-11 | $15.86 | $15.86 | 522,200 | — | — |
| 2023-08-10 | $16.00 | $16.00 | 1,286,700 | — | — |
| 2023-08-09 | $16.71 | $16.71 | 1,060,600 | — | — |
| 2023-08-08 | $16.93 | $16.93 | 1,114,500 | — | — |
| 2023-08-07 | $17.84 | $17.84 | 825,700 | — | — |
| 2023-08-04 | $17.81 | $17.81 | 984,100 | — | — |
| 2023-08-03 | $17.43 | $17.43 | 1,807,200 | — | — |
| 2023-08-02 | $16.22 | $16.22 | 1,192,700 | — | — |
| 2023-08-01 | $17.25 | $17.25 | 628,000 | — | — |
| 2023-07-31 | $17.58 | $17.58 | 1,092,000 | — | — |
| 2023-07-28 | $17.21 | $17.21 | 886,300 | — | — |
| 2023-07-27 | $16.78 | $16.78 | 593,700 | — | — |
| 2023-07-26 | $17.08 | $17.08 | 393,200 | — | — |
| 2023-07-25 | $17.09 | $17.09 | 451,200 | — | — |
| 2023-07-24 | $17.17 | $17.17 | 663,700 | — | — |
| 2023-07-21 | $17.54 | $17.54 | 736,000 | — | — |
| 2023-07-20 | $17.66 | $17.66 | 686,600 | — | — |
| 2023-07-19 | $18.21 | $18.21 | 1,117,400 | — | — |
| 2023-07-18 | $18.30 | $18.30 | 458,500 | — | — |
| 2023-07-17 | $18.08 | $18.08 | 351,600 | — | — |
| 2023-07-14 | $17.77 | $17.77 | 717,600 | — | — |
| 2023-07-13 | $18.45 | $18.45 | 939,800 | — | — |
| 2023-07-12 | $17.81 | $17.81 | 824,800 | — | — |
| 2023-07-11 | $17.54 | $17.54 | 954,400 | — | — |
| 2023-07-10 | $17.11 | $17.11 | 604,300 | — | — |
| 2023-07-07 | $16.69 | $16.69 | 868,300 | — | — |
| 2023-07-06 | $16.27 | $16.27 | 875,900 | — | — |
| 2023-07-05 | $17.13 | $17.13 | 876,900 | — | — |
| 2023-07-03 | $17.01 | $17.01 | 181,200 | — | — |
| 2023-06-30 | $16.92 | $16.92 | 808,000 | — | — |
| 2023-06-29 | $16.50 | $16.50 | 1,002,300 | — | — |
| 2023-06-28 | $16.19 | $16.19 | 1,044,000 | — | — |
| 2023-06-27 | $15.61 | $15.61 | 953,000 | — | — |
| 2023-06-26 | $14.77 | $14.77 | 588,000 | — | — |
| 2023-06-23 | $15.00 | $15.00 | 556,500 | — | — |
| 2023-06-22 | $15.24 | $15.24 | 970,900 | — | — |
| 2023-06-21 | $15.55 | $15.55 | 1,194,400 | — | — |
| 2023-06-20 | $15.87 | $15.87 | 1,023,300 | — | — |
| 2023-06-16 | $16.37 | $16.37 | 1,447,300 | — | — |
| 2023-06-15 | $16.17 | $16.17 | 866,400 | — | — |
| 2023-06-14 | $16.12 | $16.12 | 1,376,700 | — | — |
| 2023-06-13 | $16.41 | $16.41 | 2,256,100 | — | — |
| 2023-06-12 | $16.16 | $16.16 | 2,026,400 | — | — |
| 2023-06-09 | $15.04 | $15.04 | 1,050,900 | — | — |
| 2023-06-08 | $14.72 | $14.72 | 691,800 | — | — |
| 2023-06-07 | $15.10 | $15.10 | 854,100 | — | — |
| 2023-06-06 | $15.22 | $15.22 | 953,400 | — | — |
| 2023-06-05 | $14.75 | $14.75 | 753,500 | — | — |
| 2023-06-02 | $15.01 | $15.01 | 2,324,700 | — | — |
| 2023-06-01 | $14.80 | $14.80 | 2,527,200 | — | — |
| 2023-05-31 | $13.50 | $13.50 | 1,338,200 | — | — |
| 2023-05-30 | $13.36 | $13.36 | 1,378,900 | — | — |
| 2023-05-26 | $12.81 | $12.81 | 926,600 | — | — |
| 2023-05-25 | $12.64 | $12.64 | 1,528,300 | — | — |
| 2023-05-24 | $13.17 | $13.17 | 1,083,400 | — | — |
| 2023-05-23 | $13.42 | $13.42 | 2,359,300 | — | — |
| 2023-05-22 | $14.13 | $14.13 | 1,748,800 | — | — |
| 2023-05-19 | $13.33 | $13.33 | 2,157,300 | — | — |
| 2023-05-18 | $13.00 | $13.00 | 3,857,400 | — | — |
| 2023-05-17 | $14.88 | $14.88 | 1,848,800 | — | — |
| 2023-05-16 | $13.83 | $13.83 | 1,071,000 | — | — |
| 2023-05-15 | $14.32 | $14.32 | 752,800 | — | — |
| 2023-05-12 | $14.55 | $14.55 | 660,700 | — | — |
| 2023-05-11 | $14.63 | $14.63 | 493,700 | — | — |
| 2023-05-10 | $14.68 | $14.68 | 1,363,000 | — | — |
| 2023-05-09 | $14.36 | $14.36 | 625,900 | — | — |
| 2023-05-08 | $14.59 | $14.59 | 824,400 | — | — |
| 2023-05-05 | $14.11 | $14.11 | 876,900 | — | — |
| 2023-05-04 | $13.23 | $13.23 | 1,161,000 | — | — |
| 2023-05-03 | $12.82 | $12.82 | 556,200 | — | — |
| 2023-05-02 | $12.57 | $12.57 | 769,700 | — | — |
| 2023-05-01 | $12.97 | $12.97 | 528,700 | — | — |
| 2023-04-28 | $13.13 | $13.13 | 690,500 | — | — |
| 2023-04-27 | $13.14 | $13.14 | 1,085,800 | — | — |
| 2023-04-26 | $12.62 | $12.62 | 1,070,200 | — | — |
| 2023-04-25 | $12.84 | $12.84 | 1,266,200 | — | — |
| 2023-04-24 | $13.50 | $13.50 | 919,900 | — | — |
| 2023-04-21 | $13.54 | $13.54 | 799,600 | — | — |
| 2023-04-20 | $13.53 | $13.53 | 607,800 | — | — |
| 2023-04-19 | $13.89 | $13.89 | 548,400 | — | — |
| 2023-04-18 | $14.21 | $14.21 | 546,600 | — | — |
| 2023-04-17 | $14.24 | $14.24 | 515,600 | — | — |
| 2023-04-14 | $14.12 | $14.12 | 634,300 | — | — |
| 2023-04-13 | $14.47 | $14.47 | 748,200 | — | — |
| 2023-04-12 | $14.07 | $14.07 | 816,500 | — | — |
| 2023-04-11 | $14.01 | $14.01 | 734,200 | — | — |
| 2023-04-10 | $13.86 | $13.86 | 621,000 | — | — |
| 2023-04-06 | $13.88 | $13.88 | 606,300 | — | — |
| 2023-04-05 | $14.04 | $14.04 | 1,032,100 | — | — |
| 2023-04-04 | $14.79 | $14.79 | 641,100 | — | — |
| 2023-04-03 | $15.07 | $15.07 | 682,300 | — | — |
| 2023-03-31 | $15.18 | $15.18 | 1,455,100 | — | — |
| 2023-03-30 | $14.32 | $14.32 | 924,900 | — | — |
| 2023-03-29 | $14.60 | $14.60 | 535,400 | — | — |
| 2023-03-28 | $14.24 | $14.24 | 811,700 | — | — |
| 2023-03-27 | $14.82 | $14.82 | 592,400 | — | — |
| 2023-03-24 | $14.83 | $14.83 | 761,200 | — | — |
| 2023-03-23 | $15.35 | $15.35 | 796,200 | — | — |
| 2023-03-22 | $14.94 | $14.94 | 1,122,500 | — | — |
| 2023-03-21 | $15.38 | $15.38 | 613,800 | — | — |
| 2023-03-20 | $14.64 | $14.64 | 827,500 | — | — |
| 2023-03-17 | $14.79 | $14.79 | 724,700 | — | — |
| 2023-03-16 | $14.83 | $14.83 | 502,800 | — | — |
| 2023-03-15 | $14.52 | $14.52 | 946,500 | — | — |
| 2023-03-14 | $14.82 | $14.82 | 832,500 | — | — |
| 2023-03-13 | $14.08 | $14.08 | 938,000 | — | — |
| 2023-03-10 | $14.06 | $14.06 | 1,060,300 | — | — |
| 2023-03-09 | $14.71 | $14.71 | 696,100 | — | — |
| 2023-03-08 | $14.87 | $14.87 | 719,100 | — | — |
| 2023-03-07 | $14.77 | $14.77 | 1,024,900 | — | — |
| 2023-03-06 | $15.37 | $15.37 | 485,700 | — | — |
| 2023-03-03 | $15.63 | $15.63 | 661,900 | — | — |
| 2023-03-02 | $15.26 | $15.26 | 611,900 | — | — |
| 2023-03-01 | $15.17 | $15.17 | 862,600 | — | — |
| 2023-02-28 | $15.29 | $15.29 | 890,700 | — | — |
| 2023-02-27 | $14.97 | $14.97 | 651,600 | — | — |
| 2023-02-24 | $15.04 | $15.04 | 1,120,900 | — | — |
| 2023-02-23 | $15.50 | $15.50 | 659,900 | — | — |
| 2023-02-22 | $15.54 | $15.54 | 638,800 | — | — |
| 2023-02-21 | $15.51 | $15.51 | 930,900 | — | — |
| 2023-02-17 | $16.37 | $16.37 | 1,170,400 | — | — |
| 2023-02-16 | $17.19 | $17.19 | 977,100 | — | — |
| 2023-02-15 | $18.10 | $18.10 | 701,800 | — | — |
| 2023-02-14 | $17.13 | $17.13 | 730,900 | — | — |
| 2023-02-13 | $16.84 | $16.84 | 577,500 | — | — |
| 2023-02-10 | $16.66 | $16.66 | 989,900 | — | — |
| 2023-02-09 | $17.13 | $17.13 | 830,300 | — | — |
| 2023-02-08 | $17.94 | $17.94 | 957,200 | — | — |
| 2023-02-07 | $17.83 | $17.83 | 1,648,400 | — | — |
| 2023-02-06 | $16.91 | $16.91 | 1,700,400 | — | — |
| 2023-02-03 | $16.58 | $16.58 | 1,704,800 | — | — |
| 2023-02-02 | $17.55 | $17.55 | 3,913,700 | — | — |
| 2023-02-01 | $18.72 | $18.72 | 1,182,900 | — | — |
| 2023-01-31 | $18.10 | $18.10 | 1,018,700 | — | — |
| 2023-01-30 | $17.32 | $17.32 | 947,100 | — | — |
| 2023-01-27 | $18.36 | $18.36 | 1,431,600 | — | — |
| 2023-01-26 | $17.15 | $17.15 | 1,460,500 | — | — |
| 2023-01-25 | $17.07 | $17.07 | 717,500 | — | — |
| 2023-01-24 | $17.10 | $17.10 | 1,020,100 | — | — |
| 2023-01-23 | $17.57 | $17.57 | 1,006,200 | — | — |
| 2023-01-20 | $16.52 | $16.52 | 730,100 | — | — |
| 2023-01-19 | $16.09 | $16.09 | 839,400 | — | — |
| 2023-01-18 | $16.27 | $16.27 | 1,004,900 | — | — |
| 2023-01-17 | $16.60 | $16.60 | 1,139,000 | — | — |
| 2023-01-13 | $15.96 | $15.96 | 739,000 | — | — |
| 2023-01-12 | $15.87 | $15.87 | 1,136,800 | — | — |
| 2023-01-11 | $15.62 | $15.62 | 705,400 | — | — |
| 2023-01-10 | $15.38 | $15.38 | 633,400 | — | — |
| 2023-01-09 | $15.26 | $15.26 | 630,500 | — | — |
| 2023-01-06 | $14.89 | $14.89 | 660,300 | — | — |
| 2023-01-05 | $14.62 | $14.62 | 647,300 | — | — |
| 2023-01-04 | $14.95 | $14.95 | 1,029,600 | — | — |
| 2023-01-03 | $14.20 | $14.20 | 916,300 | — | — |