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
- 2021-10-07 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 | $15.08 | $15.08 | 639,400 | — | — |
| 2023-12-28 | $15.13 | $15.13 | 767,400 | — | — |
| 2023-12-27 | $14.89 | $14.89 | 1,486,100 | — | — |
| 2023-12-26 | $15.36 | $15.36 | 219,100 | — | — |
| 2023-12-22 | $15.24 | $15.24 | 409,000 | — | — |
| 2023-12-21 | $15.16 | $15.16 | 523,800 | — | — |
| 2023-12-20 | $14.79 | $14.79 | 378,200 | — | — |
| 2023-12-19 | $15.09 | $15.09 | 781,300 | — | — |
| 2023-12-18 | $14.64 | $14.64 | 720,900 | — | — |
| 2023-12-15 | $14.48 | $14.48 | 1,285,200 | — | — |
| 2023-12-14 | $15.28 | $15.28 | 1,491,500 | — | — |
| 2023-12-13 | $14.81 | $14.81 | 1,093,400 | — | — |
| 2023-12-12 | $14.30 | $14.30 | 569,800 | — | — |
| 2023-12-11 | $14.23 | $14.23 | 459,600 | — | — |
| 2023-12-08 | $14.24 | $14.24 | 533,400 | — | — |
| 2023-12-07 | $14.43 | $14.43 | 702,500 | — | — |
| 2023-12-06 | $14.38 | $14.38 | 601,600 | — | — |
| 2023-12-05 | $14.68 | $14.68 | 511,600 | — | — |
| 2023-12-04 | $15.63 | $15.63 | 465,000 | — | — |
| 2023-12-01 | $15.71 | $15.71 | 417,400 | — | — |
| 2023-11-30 | $15.16 | $15.16 | 547,300 | — | — |
| 2023-11-29 | $15.56 | $15.56 | 466,400 | — | — |
| 2023-11-28 | $15.31 | $15.31 | 532,200 | — | — |
| 2023-11-27 | $15.48 | $15.48 | 682,500 | — | — |
| 2023-11-24 | $15.30 | $15.30 | 168,000 | — | — |
| 2023-11-22 | $15.32 | $15.32 | 489,800 | — | — |
| 2023-11-21 | $14.79 | $14.79 | 669,600 | — | — |
| 2023-11-20 | $14.82 | $14.82 | 553,200 | — | — |
| 2023-11-17 | $14.78 | $14.78 | 1,146,200 | — | — |
| 2023-11-16 | $14.43 | $14.43 | 485,600 | — | — |
| 2023-11-15 | $14.42 | $14.42 | 555,800 | — | — |
| 2023-11-14 | $14.41 | $14.41 | 508,800 | — | — |
| 2023-11-13 | $13.63 | $13.63 | 450,400 | — | — |
| 2023-11-10 | $13.72 | $13.72 | 549,300 | — | — |
| 2023-11-09 | $13.44 | $13.44 | 661,300 | — | — |
| 2023-11-08 | $13.72 | $13.72 | 828,900 | — | — |
| 2023-11-07 | $13.72 | $13.72 | 1,204,600 | — | — |
| 2023-11-06 | $12.59 | $12.59 | 621,400 | — | — |
| 2023-11-03 | $12.82 | $12.82 | 758,200 | — | — |
| 2023-11-02 | $12.40 | $12.40 | 1,095,300 | — | — |
| 2023-11-01 | $11.26 | $11.26 | 961,200 | — | — |
| 2023-10-31 | $11.82 | $11.82 | 733,600 | — | — |
| 2023-10-30 | $11.87 | $11.87 | 772,500 | — | — |
| 2023-10-27 | $11.46 | $11.46 | 856,300 | — | — |
| 2023-10-26 | $11.77 | $11.77 | 2,050,500 | — | — |
| 2023-10-25 | $12.12 | $12.12 | 3,400,300 | — | — |
| 2023-10-24 | $14.30 | $14.30 | 1,239,000 | — | — |
| 2023-10-23 | $14.28 | $14.28 | 606,300 | — | — |
| 2023-10-20 | $14.45 | $14.45 | 635,800 | — | — |
| 2023-10-19 | $14.71 | $14.71 | 464,000 | — | — |
| 2023-10-18 | $14.97 | $14.97 | 486,600 | — | — |
| 2023-10-17 | $15.25 | $15.25 | 644,800 | — | — |
| 2023-10-16 | $14.94 | $14.94 | 590,500 | — | — |
| 2023-10-13 | $14.50 | $14.50 | 537,700 | — | — |
| 2023-10-12 | $14.77 | $14.77 | 493,800 | — | — |
| 2023-10-11 | $15.48 | $15.48 | 478,700 | — | — |
| 2023-10-10 | $15.15 | $15.15 | 891,000 | — | — |
| 2023-10-09 | $14.42 | $14.42 | 591,700 | — | — |
| 2023-10-06 | $14.23 | $14.23 | 916,800 | — | — |
| 2023-10-05 | $14.09 | $14.09 | 835,100 | — | — |
| 2023-10-04 | $14.66 | $14.66 | 779,300 | — | — |
| 2023-10-03 | $14.90 | $14.90 | 550,600 | — | — |
| 2023-10-02 | $15.33 | $15.33 | 485,700 | — | — |
| 2023-09-29 | $15.21 | $15.21 | 499,400 | — | — |
| 2023-09-28 | $15.06 | $15.06 | 371,900 | — | — |
| 2023-09-27 | $15.10 | $15.10 | 389,900 | — | — |
| 2023-09-26 | $14.79 | $14.79 | 526,400 | — | — |
| 2023-09-25 | $15.24 | $15.24 | 303,400 | — | — |
| 2023-09-22 | $15.11 | $15.11 | 551,100 | — | — |
| 2023-09-21 | $15.14 | $15.14 | 554,800 | — | — |
| 2023-09-20 | $15.69 | $15.69 | 552,800 | — | — |
| 2023-09-19 | $15.39 | $15.39 | 370,900 | — | — |
| 2023-09-18 | $15.33 | $15.33 | 676,300 | — | — |
| 2023-09-15 | $15.02 | $15.02 | 1,323,900 | — | — |
| 2023-09-14 | $16.39 | $16.39 | 668,600 | — | — |
| 2023-09-13 | $15.98 | $15.98 | 408,700 | — | — |
| 2023-09-12 | $16.19 | $16.19 | 538,800 | — | — |
| 2023-09-11 | $16.17 | $16.17 | 306,400 | — | — |
| 2023-09-08 | $16.21 | $16.21 | 405,100 | — | — |
| 2023-09-07 | $16.53 | $16.53 | 536,700 | — | — |
| 2023-09-06 | $16.98 | $16.98 | 492,000 | — | — |
| 2023-09-05 | $17.02 | $17.02 | 588,900 | — | — |
| 2023-09-01 | $17.20 | $17.20 | 621,000 | — | — |
| 2023-08-31 | $17.20 | $17.20 | 823,300 | — | — |
| 2023-08-30 | $16.80 | $16.80 | 552,600 | — | — |
| 2023-08-29 | $16.72 | $16.72 | 1,263,100 | — | — |
| 2023-08-28 | $16.38 | $16.38 | 452,100 | — | — |
| 2023-08-25 | $16.42 | $16.42 | 409,000 | — | — |
| 2023-08-24 | $16.61 | $16.61 | 481,100 | — | — |
| 2023-08-23 | $16.88 | $16.88 | 625,600 | — | — |
| 2023-08-22 | $16.94 | $16.94 | 508,400 | — | — |
| 2023-08-21 | $16.65 | $16.65 | 549,800 | — | — |
| 2023-08-18 | $16.75 | $16.75 | 1,062,200 | — | — |
| 2023-08-17 | $16.06 | $16.06 | 589,900 | — | — |
| 2023-08-16 | $16.55 | $16.55 | 486,200 | — | — |
| 2023-08-15 | $16.87 | $16.87 | 411,900 | — | — |
| 2023-08-14 | $17.24 | $17.24 | 652,500 | — | — |
| 2023-08-11 | $17.40 | $17.40 | 840,100 | — | — |
| 2023-08-10 | $16.76 | $16.76 | 640,600 | — | — |
| 2023-08-09 | $16.89 | $16.89 | 577,900 | — | — |
| 2023-08-08 | $17.08 | $17.08 | 634,500 | — | — |
| 2023-08-07 | $16.81 | $16.81 | 567,600 | — | — |
| 2023-08-04 | $17.24 | $17.24 | 652,800 | — | — |
| 2023-08-03 | $17.13 | $17.13 | 786,500 | — | — |
| 2023-08-02 | $17.52 | $17.52 | 927,500 | — | — |
| 2023-08-01 | $17.16 | $17.16 | 803,300 | — | — |
| 2023-07-31 | $18.09 | $18.09 | 1,461,100 | — | — |
| 2023-07-28 | $18.03 | $18.03 | 663,800 | — | — |
| 2023-07-27 | $18.06 | $18.06 | 936,800 | — | — |
| 2023-07-26 | $18.04 | $18.04 | 1,710,000 | — | — |
| 2023-07-25 | $18.61 | $18.61 | 5,097,800 | — | — |
| 2023-07-24 | $21.53 | $21.53 | 951,700 | — | — |
| 2023-07-21 | $21.26 | $21.26 | 444,000 | — | — |
| 2023-07-20 | $21.24 | $21.24 | 547,800 | — | — |
| 2023-07-19 | $21.78 | $21.78 | 595,800 | — | — |
| 2023-07-18 | $22.02 | $22.02 | 340,700 | — | — |
| 2023-07-17 | $21.93 | $21.93 | 486,200 | — | — |
| 2023-07-14 | $21.58 | $21.58 | 428,700 | — | — |
| 2023-07-13 | $21.80 | $21.80 | 600,700 | — | — |
| 2023-07-12 | $22.12 | $22.12 | 1,099,100 | — | — |
| 2023-07-11 | $20.96 | $20.96 | 603,600 | — | — |
| 2023-07-10 | $21.05 | $21.05 | 1,225,100 | — | — |
| 2023-07-07 | $20.05 | $20.05 | 853,100 | — | — |
| 2023-07-06 | $19.94 | $19.94 | 832,800 | — | — |
| 2023-07-05 | $19.32 | $19.32 | 729,200 | — | — |
| 2023-07-03 | $19.80 | $19.80 | 228,600 | — | — |
| 2023-06-30 | $19.67 | $19.67 | 400,000 | — | — |
| 2023-06-29 | $19.63 | $19.63 | 670,000 | — | — |
| 2023-06-28 | $19.15 | $19.15 | 643,100 | — | — |
| 2023-06-27 | $18.44 | $18.44 | 613,200 | — | — |
| 2023-06-26 | $18.59 | $18.59 | 517,500 | — | — |
| 2023-06-23 | $19.00 | $19.00 | 1,428,100 | — | — |
| 2023-06-22 | $18.76 | $18.76 | 418,400 | — | — |
| 2023-06-21 | $18.82 | $18.82 | 748,200 | — | — |
| 2023-06-20 | $19.19 | $19.19 | 783,200 | — | — |
| 2023-06-16 | $19.86 | $19.86 | 876,700 | — | — |
| 2023-06-15 | $20.11 | $20.11 | 714,600 | — | — |
| 2023-06-14 | $20.63 | $20.63 | 1,146,400 | — | — |
| 2023-06-13 | $21.09 | $21.09 | 1,063,100 | — | — |
| 2023-06-12 | $20.06 | $20.06 | 833,300 | — | — |
| 2023-06-09 | $20.10 | $20.10 | 821,700 | — | — |
| 2023-06-08 | $20.60 | $20.60 | 1,311,600 | — | — |
| 2023-06-07 | $21.00 | $21.00 | 1,012,900 | — | — |
| 2023-06-06 | $20.94 | $20.94 | 1,505,400 | — | — |
| 2023-06-05 | $20.09 | $20.09 | 521,400 | — | — |
| 2023-06-02 | $20.20 | $20.20 | 774,600 | — | — |
| 2023-06-01 | $19.16 | $19.16 | 668,200 | — | — |
| 2023-05-31 | $19.01 | $19.01 | 2,003,700 | — | — |
| 2023-05-30 | $19.77 | $19.77 | 1,223,500 | — | — |
| 2023-05-26 | $20.22 | $20.22 | 655,900 | — | — |
| 2023-05-25 | $19.39 | $19.39 | 743,600 | — | — |
| 2023-05-24 | $19.63 | $19.63 | 591,800 | — | — |
| 2023-05-23 | $19.67 | $19.67 | 1,171,200 | — | — |
| 2023-05-22 | $20.31 | $20.31 | 1,372,400 | — | — |
| 2023-05-19 | $19.59 | $19.59 | 730,900 | — | — |
| 2023-05-18 | $20.01 | $20.01 | 860,300 | — | — |
| 2023-05-17 | $19.71 | $19.71 | 724,800 | — | — |
| 2023-05-16 | $19.29 | $19.29 | 1,192,000 | — | — |
| 2023-05-15 | $20.25 | $20.25 | 605,800 | — | — |
| 2023-05-12 | $20.36 | $20.36 | 1,237,300 | — | — |
| 2023-05-11 | $20.49 | $20.49 | 1,643,300 | — | — |
| 2023-05-10 | $19.96 | $19.96 | 739,800 | — | — |
| 2023-05-09 | $19.80 | $19.80 | 769,000 | — | — |
| 2023-05-08 | $20.30 | $20.30 | 1,073,700 | — | — |
| 2023-05-05 | $19.33 | $19.33 | 781,600 | — | — |
| 2023-05-04 | $19.09 | $19.09 | 926,400 | — | — |
| 2023-05-03 | $20.10 | $20.10 | 1,147,900 | — | — |
| 2023-05-02 | $20.23 | $20.23 | 965,400 | — | — |
| 2023-05-01 | $20.76 | $20.76 | 1,193,800 | — | — |
| 2023-04-28 | $20.79 | $20.79 | 1,656,900 | — | — |
| 2023-04-27 | $20.07 | $20.07 | 1,199,300 | — | — |
| 2023-04-26 | $19.41 | $19.41 | 1,595,700 | — | — |
| 2023-04-25 | $18.77 | $18.77 | 2,664,000 | — | — |
| 2023-04-24 | $17.59 | $17.59 | 1,140,800 | — | — |
| 2023-04-21 | $17.96 | $17.96 | 907,800 | — | — |
| 2023-04-20 | $17.01 | $17.01 | 708,300 | — | — |
| 2023-04-19 | $17.42 | $17.42 | 672,300 | — | — |
| 2023-04-18 | $17.79 | $17.79 | 578,600 | — | — |
| 2023-04-17 | $17.36 | $17.36 | 475,300 | — | — |
| 2023-04-14 | $17.60 | $17.60 | 693,900 | — | — |
| 2023-04-13 | $17.33 | $17.33 | 682,600 | — | — |
| 2023-04-12 | $16.82 | $16.82 | 1,070,600 | — | — |
| 2023-04-11 | $17.20 | $17.20 | 1,048,500 | — | — |
| 2023-04-10 | $16.81 | $16.81 | 1,501,400 | — | — |
| 2023-04-06 | $16.10 | $16.10 | 772,100 | — | — |
| 2023-04-05 | $15.68 | $15.68 | 775,400 | — | — |
| 2023-04-04 | $15.80 | $15.80 | 506,500 | — | — |
| 2023-04-03 | $15.86 | $15.86 | 1,065,300 | — | — |
| 2023-03-31 | $15.96 | $15.96 | 683,200 | — | — |
| 2023-03-30 | $15.44 | $15.44 | 786,000 | — | — |
| 2023-03-29 | $15.15 | $15.15 | 759,100 | — | — |
| 2023-03-28 | $15.03 | $15.03 | 790,900 | — | — |
| 2023-03-27 | $15.16 | $15.16 | 877,800 | — | — |
| 2023-03-24 | $15.30 | $15.30 | 1,010,700 | — | — |
| 2023-03-23 | $15.06 | $15.06 | 1,144,800 | — | — |
| 2023-03-22 | $15.29 | $15.29 | 1,021,600 | — | — |
| 2023-03-21 | $16.46 | $16.46 | 761,600 | — | — |
| 2023-03-20 | $15.94 | $15.94 | 801,800 | — | — |
| 2023-03-17 | $16.10 | $16.10 | 836,900 | — | — |
| 2023-03-16 | $16.28 | $16.28 | 700,700 | — | — |
| 2023-03-15 | $16.36 | $16.36 | 826,200 | — | — |
| 2023-03-14 | $16.73 | $16.73 | 646,400 | — | — |
| 2023-03-13 | $16.58 | $16.58 | 1,006,700 | — | — |
| 2023-03-10 | $17.25 | $17.25 | 969,000 | — | — |
| 2023-03-09 | $17.27 | $17.27 | 1,021,500 | — | — |
| 2023-03-08 | $17.48 | $17.48 | 2,799,600 | — | — |
| 2023-03-07 | $18.69 | $18.69 | 1,569,400 | — | — |
| 2023-03-06 | $19.10 | $19.10 | 1,161,800 | — | — |
| 2023-03-03 | $18.85 | $18.85 | 804,900 | — | — |
| 2023-03-02 | $17.88 | $17.88 | 561,200 | — | — |
| 2023-03-01 | $17.73 | $17.73 | 718,500 | — | — |
| 2023-02-28 | $18.07 | $18.07 | 555,400 | — | — |
| 2023-02-27 | $18.08 | $18.08 | 536,800 | — | — |
| 2023-02-24 | $18.07 | $18.07 | 370,200 | — | — |
| 2023-02-23 | $18.19 | $18.19 | 525,400 | — | — |
| 2023-02-22 | $17.82 | $17.82 | 565,700 | — | — |
| 2023-02-21 | $18.02 | $18.02 | 465,000 | — | — |
| 2023-02-17 | $18.14 | $18.14 | 368,600 | — | — |
| 2023-02-16 | $18.75 | $18.75 | 347,700 | — | — |
| 2023-02-15 | $19.30 | $19.30 | 419,300 | — | — |
| 2023-02-14 | $18.91 | $18.91 | 538,300 | — | — |
| 2023-02-13 | $18.62 | $18.62 | 877,800 | — | — |
| 2023-02-10 | $18.51 | $18.51 | 999,400 | — | — |
| 2023-02-09 | $18.39 | $18.39 | 617,200 | — | — |
| 2023-02-08 | $19.07 | $19.07 | 421,500 | — | — |
| 2023-02-07 | $19.50 | $19.50 | 550,600 | — | — |
| 2023-02-06 | $19.29 | $19.29 | 554,600 | — | — |
| 2023-02-03 | $19.71 | $19.71 | 679,900 | — | — |
| 2023-02-02 | $19.72 | $19.72 | 1,240,200 | — | — |
| 2023-02-01 | $18.79 | $18.79 | 768,600 | — | — |
| 2023-01-31 | $18.79 | $18.79 | 697,000 | — | — |
| 2023-01-30 | $18.63 | $18.63 | 1,125,600 | — | — |
| 2023-01-27 | $18.37 | $18.37 | 881,300 | — | — |
| 2023-01-26 | $18.21 | $18.21 | 747,100 | — | — |
| 2023-01-25 | $17.64 | $17.64 | 537,000 | — | — |
| 2023-01-24 | $17.70 | $17.70 | 543,000 | — | — |
| 2023-01-23 | $17.96 | $17.96 | 571,000 | — | — |
| 2023-01-20 | $17.48 | $17.48 | 350,700 | — | — |
| 2023-01-19 | $17.17 | $17.17 | 453,500 | — | — |
| 2023-01-18 | $17.24 | $17.24 | 462,100 | — | — |
| 2023-01-17 | $17.46 | $17.46 | 734,500 | — | — |
| 2023-01-13 | $17.35 | $17.35 | 625,000 | — | — |
| 2023-01-12 | $17.31 | $17.31 | 805,500 | — | — |
| 2023-01-11 | $16.64 | $16.64 | 1,132,200 | — | — |
| 2023-01-10 | $15.34 | $15.34 | 710,100 | — | — |
| 2023-01-09 | $14.49 | $14.49 | 1,141,800 | — | — |
| 2023-01-06 | $12.81 | $12.81 | 497,400 | — | — |
| 2023-01-05 | $12.43 | $12.43 | 467,700 | — | — |
| 2023-01-04 | $12.02 | $12.02 | 518,500 | — | — |
| 2023-01-03 | $11.65 | $11.65 | 454,900 | — | — |