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
- 2020-08-13 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 | $17.85 | $20.53 | 451,300 | — | — |
| 2023-12-28 | $18.02 | $20.72 | 312,800 | — | — |
| 2023-12-27 | $17.93 | $20.62 | 294,500 | — | — |
| 2023-12-26 | $17.89 | $20.57 | 374,500 | — | — |
| 2023-12-22 | $17.62 | $20.26 | 926,400 | — | — |
| 2023-12-21 | $17.55 | $20.18 | 1,047,800 | — | — |
| 2023-12-20 | $17.30 | $19.89 | 1,351,200 | — | — |
| 2023-12-19 | $17.24 | $19.82 | 814,400 | — | — |
| 2023-12-18 | $17.01 | $19.56 | 756,500 | — | — |
| 2023-12-15 | $17.18 | $19.76 | 1,640,600 | — | — |
| 2023-12-14 | $17.50 | $20.12 | 1,435,500 | — | — |
| 2023-12-13 | $17.08 | $19.64 | 1,232,600 | — | — |
| 2023-12-12 | $16.51 | $18.99 | 876,700 | — | — |
| 2023-12-11 | $16.67 | $19.17 | 1,016,600 | — | — |
| 2023-12-08 | $16.62 | $19.11 | 446,300 | — | — |
| 2023-12-07 | $16.92 | $19.46 | 1,203,400 | — | — |
| 2023-12-06 | $16.77 | $19.28 | 1,101,200 | — | — |
| 2023-12-05 | $16.73 | $19.24 | 945,000 | — | — |
| 2023-12-04 | $16.63 | $19.12 | 1,102,100 | — | — |
| 2023-12-01 | $16.08 | $18.49 | 1,132,900 | — | — |
| 2023-11-30 | $15.38 | $17.69 | 1,469,100 | — | — |
| 2023-11-29 | $15.34 | $17.40 | 576,600 | — | — |
| 2023-11-28 | $15.53 | $17.62 | 367,400 | — | — |
| 2023-11-27 | $15.51 | $17.60 | 619,600 | — | — |
| 2023-11-24 | $15.58 | $17.68 | 307,200 | — | — |
| 2023-11-22 | $15.46 | $17.54 | 677,900 | — | — |
| 2023-11-21 | $15.58 | $17.68 | 877,500 | — | — |
| 2023-11-20 | $15.72 | $17.84 | 450,400 | — | — |
| 2023-11-17 | $15.82 | $17.95 | 384,200 | — | — |
| 2023-11-16 | $15.83 | $17.96 | 806,000 | — | — |
| 2023-11-15 | $15.93 | $18.07 | 636,200 | — | — |
| 2023-11-14 | $16.03 | $18.19 | 853,300 | — | — |
| 2023-11-13 | $15.02 | $17.04 | 253,900 | — | — |
| 2023-11-10 | $15.10 | $17.13 | 410,300 | — | — |
| 2023-11-09 | $15.14 | $17.18 | 513,300 | — | — |
| 2023-11-08 | $15.31 | $17.37 | 416,000 | — | — |
| 2023-11-07 | $15.37 | $17.44 | 615,200 | — | — |
| 2023-11-06 | $15.56 | $17.65 | 746,000 | — | — |
| 2023-11-03 | $15.61 | $17.71 | 865,600 | — | — |
| 2023-11-02 | $15.17 | $17.21 | 1,186,700 | — | — |
| 2023-11-01 | $14.37 | $16.30 | 972,800 | — | — |
| 2023-10-31 | $14.25 | $16.17 | 1,056,300 | — | — |
| 2023-10-30 | $14.20 | $16.11 | 1,533,200 | — | — |
| 2023-10-27 | $13.79 | $15.65 | 1,313,500 | — | — |
| 2023-10-26 | $13.70 | $15.54 | 1,274,200 | — | — |
| 2023-10-25 | $13.71 | $15.55 | 1,494,000 | — | — |
| 2023-10-24 | $13.97 | $15.85 | 974,700 | — | — |
| 2023-10-23 | $13.80 | $15.66 | 1,806,400 | — | — |
| 2023-10-20 | $13.86 | $15.72 | 706,300 | — | — |
| 2023-10-19 | $13.81 | $15.67 | 825,500 | — | — |
| 2023-10-18 | $14.22 | $16.13 | 1,033,700 | — | — |
| 2023-10-17 | $14.87 | $16.87 | 1,261,900 | — | — |
| 2023-10-16 | $14.92 | $16.93 | 1,017,000 | — | — |
| 2023-10-13 | $14.92 | $16.93 | 566,200 | — | — |
| 2023-10-12 | $14.82 | $16.81 | 1,175,500 | — | — |
| 2023-10-11 | $15.30 | $17.36 | 638,000 | — | — |
| 2023-10-10 | $15.17 | $17.21 | 811,900 | — | — |
| 2023-10-09 | $15.20 | $17.25 | 392,100 | — | — |
| 2023-10-06 | $15.02 | $17.04 | 897,500 | — | — |
| 2023-10-05 | $15.12 | $17.15 | 676,300 | — | — |
| 2023-10-04 | $15.12 | $17.15 | 982,100 | — | — |
| 2023-10-03 | $15.19 | $17.23 | 753,100 | — | — |
| 2023-10-02 | $15.26 | $17.31 | 1,131,900 | — | — |
| 2023-09-29 | $15.58 | $17.68 | 1,117,900 | — | — |
| 2023-09-28 | $15.58 | $17.68 | 1,029,500 | — | — |
| 2023-09-27 | $15.60 | $17.70 | 1,266,800 | — | — |
| 2023-09-26 | $15.82 | $17.95 | 435,900 | — | — |
| 2023-09-25 | $16.28 | $18.47 | 338,500 | — | — |
| 2023-09-22 | $16.31 | $18.50 | 570,000 | — | — |
| 2023-09-21 | $16.24 | $18.43 | 488,900 | — | — |
| 2023-09-20 | $16.90 | $19.17 | 400,900 | — | — |
| 2023-09-19 | $16.94 | $19.22 | 580,100 | — | — |
| 2023-09-18 | $16.90 | $19.17 | 774,800 | — | — |
| 2023-09-15 | $17.11 | $19.41 | 3,690,000 | — | — |
| 2023-09-14 | $16.83 | $19.09 | 8,287,000 | — | — |
| 2023-09-13 | $16.75 | $19.00 | 435,600 | — | — |
| 2023-09-12 | $17.00 | $19.29 | 315,700 | — | — |
| 2023-09-11 | $16.89 | $19.16 | 325,000 | — | — |
| 2023-09-08 | $16.94 | $19.22 | 277,000 | — | — |
| 2023-09-07 | $16.98 | $19.26 | 445,900 | — | — |
| 2023-09-06 | $16.82 | $19.08 | 532,100 | — | — |
| 2023-09-05 | $16.80 | $19.06 | 564,600 | — | — |
| 2023-09-01 | $17.03 | $19.32 | 667,200 | — | — |
| 2023-08-31 | $16.93 | $19.21 | 708,900 | — | — |
| 2023-08-30 | $17.10 | $19.17 | 614,600 | — | — |
| 2023-08-29 | $17.06 | $19.12 | 721,400 | — | — |
| 2023-08-28 | $17.12 | $19.19 | 272,100 | — | — |
| 2023-08-25 | $17.04 | $19.10 | 517,300 | — | — |
| 2023-08-24 | $17.15 | $19.22 | 297,500 | — | — |
| 2023-08-23 | $17.24 | $19.33 | 275,900 | — | — |
| 2023-08-22 | $17.08 | $19.15 | 382,000 | — | — |
| 2023-08-21 | $17.18 | $19.26 | 930,700 | — | — |
| 2023-08-18 | $17.20 | $19.28 | 490,500 | — | — |
| 2023-08-17 | $16.89 | $18.93 | 376,800 | — | — |
| 2023-08-16 | $17.06 | $19.12 | 464,500 | — | — |
| 2023-08-15 | $17.35 | $19.45 | 859,000 | — | — |
| 2023-08-14 | $17.71 | $19.85 | 376,100 | — | — |
| 2023-08-11 | $17.92 | $20.09 | 762,300 | — | — |
| 2023-08-10 | $17.82 | $19.98 | 546,700 | — | — |
| 2023-08-09 | $17.78 | $19.93 | 459,300 | — | — |
| 2023-08-08 | $17.56 | $19.68 | 299,700 | — | — |
| 2023-08-07 | $17.79 | $19.94 | 581,500 | — | — |
| 2023-08-04 | $17.32 | $19.41 | 606,500 | — | — |
| 2023-08-03 | $17.28 | $19.37 | 502,200 | — | — |
| 2023-08-02 | $17.52 | $19.64 | 306,400 | — | — |
| 2023-08-01 | $17.74 | $19.89 | 335,900 | — | — |
| 2023-07-31 | $17.89 | $20.05 | 626,900 | — | — |
| 2023-07-28 | $17.76 | $19.91 | 444,500 | — | — |
| 2023-07-27 | $18.07 | $20.26 | 957,900 | — | — |
| 2023-07-26 | $18.59 | $20.84 | 532,800 | — | — |
| 2023-07-25 | $18.27 | $20.48 | 323,900 | — | — |
| 2023-07-24 | $18.50 | $20.74 | 579,000 | — | — |
| 2023-07-21 | $18.20 | $20.40 | 331,700 | — | — |
| 2023-07-20 | $18.15 | $20.35 | 685,800 | — | — |
| 2023-07-19 | $17.69 | $19.83 | 581,400 | — | — |
| 2023-07-18 | $17.36 | $19.46 | 265,400 | — | — |
| 2023-07-17 | $17.59 | $19.72 | 556,200 | — | — |
| 2023-07-14 | $17.52 | $19.64 | 436,500 | — | — |
| 2023-07-13 | $17.56 | $19.68 | 371,700 | — | — |
| 2023-07-12 | $17.52 | $19.64 | 666,900 | — | — |
| 2023-07-11 | $17.63 | $19.76 | 617,600 | — | — |
| 2023-07-10 | $17.19 | $19.27 | 548,300 | — | — |
| 2023-07-07 | $17.37 | $19.47 | 594,400 | — | — |
| 2023-07-06 | $17.45 | $19.56 | 981,900 | — | — |
| 2023-07-05 | $17.95 | $20.12 | 1,012,300 | — | — |
| 2023-07-03 | $17.93 | $20.10 | 479,900 | — | — |
| 2023-06-30 | $17.87 | $20.03 | 863,800 | — | — |
| 2023-06-29 | $17.96 | $20.13 | 1,741,200 | — | — |
| 2023-06-28 | $17.19 | $19.27 | 1,190,800 | — | — |
| 2023-06-27 | $17.53 | $19.65 | 819,900 | — | — |
| 2023-06-26 | $17.37 | $19.47 | 1,071,500 | — | — |
| 2023-06-23 | $17.26 | $19.35 | 2,242,200 | — | — |
| 2023-06-22 | $17.75 | $19.90 | 464,500 | — | — |
| 2023-06-21 | $17.96 | $20.13 | 565,900 | — | — |
| 2023-06-20 | $18.38 | $20.60 | 850,100 | — | — |
| 2023-06-16 | $18.52 | $20.76 | 1,442,700 | — | — |
| 2023-06-15 | $18.32 | $20.54 | 470,100 | — | — |
| 2023-06-14 | $18.30 | $20.51 | 1,564,500 | — | — |
| 2023-06-13 | $18.35 | $20.57 | 503,000 | — | — |
| 2023-06-12 | $18.35 | $20.57 | 339,000 | — | — |
| 2023-06-09 | $18.49 | $20.73 | 260,600 | — | — |
| 2023-06-08 | $18.44 | $20.67 | 398,300 | — | — |
| 2023-06-07 | $18.53 | $20.77 | 434,200 | — | — |
| 2023-06-06 | $18.46 | $20.69 | 677,400 | — | — |
| 2023-06-05 | $18.07 | $20.26 | 407,800 | — | — |
| 2023-06-02 | $17.80 | $19.95 | 765,500 | — | — |
| 2023-06-01 | $17.42 | $19.53 | 636,200 | — | — |
| 2023-05-31 | $17.45 | $19.56 | 1,195,400 | — | — |
| 2023-05-30 | $17.55 | $19.45 | 659,100 | — | — |
| 2023-05-26 | $17.64 | $19.55 | 560,600 | — | — |
| 2023-05-25 | $17.56 | $19.46 | 476,800 | — | — |
| 2023-05-24 | $17.92 | $19.86 | 762,100 | — | — |
| 2023-05-23 | $18.02 | $19.97 | 418,400 | — | — |
| 2023-05-22 | $18.12 | $20.08 | 564,000 | — | — |
| 2023-05-19 | $18.13 | $20.09 | 532,300 | — | — |
| 2023-05-18 | $18.10 | $20.06 | 1,807,200 | — | — |
| 2023-05-17 | $17.96 | $19.90 | 721,700 | — | — |
| 2023-05-16 | $17.74 | $19.66 | 358,800 | — | — |
| 2023-05-15 | $18.11 | $20.07 | 323,500 | — | — |
| 2023-05-12 | $18.04 | $19.99 | 301,500 | — | — |
| 2023-05-11 | $18.03 | $19.98 | 355,300 | — | — |
| 2023-05-10 | $18.14 | $20.10 | 321,800 | — | — |
| 2023-05-09 | $17.95 | $19.89 | 329,100 | — | — |
| 2023-05-08 | $18.01 | $19.96 | 321,200 | — | — |
| 2023-05-05 | $18.03 | $19.98 | 726,400 | — | — |
| 2023-05-04 | $17.78 | $19.70 | 288,500 | — | — |
| 2023-05-03 | $17.75 | $19.67 | 646,900 | — | — |
| 2023-05-02 | $17.67 | $19.58 | 396,600 | — | — |
| 2023-05-01 | $17.89 | $19.83 | 468,800 | — | — |
| 2023-04-28 | $18.22 | $20.19 | 642,800 | — | — |
| 2023-04-27 | $17.79 | $19.71 | 574,500 | — | — |
| 2023-04-26 | $17.33 | $19.20 | 764,600 | — | — |
| 2023-04-25 | $17.45 | $19.34 | 339,400 | — | — |
| 2023-04-24 | $17.41 | $19.29 | 256,000 | — | — |
| 2023-04-21 | $17.78 | $19.70 | 333,100 | — | — |
| 2023-04-20 | $17.63 | $19.54 | 350,400 | — | — |
| 2023-04-19 | $17.69 | $19.60 | 389,400 | — | — |
| 2023-04-18 | $17.74 | $19.66 | 558,600 | — | — |
| 2023-04-17 | $17.89 | $19.83 | 686,000 | — | — |
| 2023-04-14 | $17.73 | $19.65 | 726,300 | — | — |
| 2023-04-13 | $18.00 | $19.95 | 482,500 | — | — |
| 2023-04-12 | $18.25 | $20.22 | 841,400 | — | — |
| 2023-04-11 | $18.58 | $20.59 | 409,400 | — | — |
| 2023-04-10 | $18.55 | $20.56 | 344,700 | — | — |
| 2023-04-06 | $18.72 | $20.75 | 1,478,400 | — | — |
| 2023-04-05 | $18.35 | $20.34 | 1,352,600 | — | — |
| 2023-04-04 | $18.34 | $20.32 | 1,276,300 | — | — |
| 2023-04-03 | $18.12 | $20.08 | 575,100 | — | — |
| 2023-03-31 | $18.28 | $20.26 | 1,239,600 | — | — |
| 2023-03-30 | $18.15 | $20.11 | 528,200 | — | — |
| 2023-03-29 | $18.15 | $20.11 | 424,100 | — | — |
| 2023-03-28 | $17.93 | $19.87 | 548,000 | — | — |
| 2023-03-27 | $18.02 | $19.97 | 294,100 | — | — |
| 2023-03-24 | $17.86 | $19.79 | 500,100 | — | — |
| 2023-03-23 | $17.49 | $19.38 | 367,100 | — | — |
| 2023-03-22 | $17.45 | $19.34 | 566,400 | — | — |
| 2023-03-21 | $18.34 | $20.32 | 1,914,900 | — | — |
| 2023-03-20 | $18.38 | $20.37 | 889,100 | — | — |
| 2023-03-17 | $18.21 | $20.18 | 1,367,000 | — | — |
| 2023-03-16 | $18.48 | $20.48 | 555,200 | — | — |
| 2023-03-15 | $18.59 | $20.60 | 778,000 | — | — |
| 2023-03-14 | $18.84 | $20.88 | 993,900 | — | — |
| 2023-03-13 | $18.90 | $20.72 | 963,600 | — | — |
| 2023-03-10 | $18.74 | $20.55 | 787,300 | — | — |
| 2023-03-09 | $19.63 | $21.52 | 1,084,400 | — | — |
| 2023-03-08 | $19.81 | $21.72 | 250,400 | — | — |
| 2023-03-07 | $19.79 | $21.70 | 445,100 | — | — |
| 2023-03-06 | $20.28 | $22.24 | 499,600 | — | — |
| 2023-03-03 | $20.00 | $21.93 | 2,739,500 | — | — |
| 2023-03-02 | $20.34 | $22.30 | 444,000 | — | — |
| 2023-03-01 | $20.10 | $22.04 | 804,000 | — | — |
| 2023-02-28 | $20.19 | $22.14 | 1,527,000 | — | — |
| 2023-02-27 | $20.07 | $22.01 | 855,500 | — | — |
| 2023-02-24 | $19.89 | $21.81 | 917,000 | — | — |
| 2023-02-23 | $19.96 | $21.89 | 760,800 | — | — |
| 2023-02-22 | $19.50 | $21.38 | 631,900 | — | — |
| 2023-02-21 | $19.46 | $21.34 | 411,300 | — | — |
| 2023-02-17 | $19.65 | $21.55 | 469,400 | — | — |
| 2023-02-16 | $19.38 | $21.25 | 324,800 | — | — |
| 2023-02-15 | $19.65 | $21.55 | 452,400 | — | — |
| 2023-02-14 | $19.49 | $21.37 | 306,100 | — | — |
| 2023-02-13 | $19.75 | $21.66 | 277,400 | — | — |
| 2023-02-10 | $19.85 | $21.76 | 494,900 | — | — |
| 2023-02-09 | $19.36 | $21.23 | 463,800 | — | — |
| 2023-02-08 | $20.00 | $21.93 | 390,000 | — | — |
| 2023-02-07 | $20.07 | $22.01 | 293,200 | — | — |
| 2023-02-06 | $20.34 | $22.30 | 323,300 | — | — |
| 2023-02-03 | $20.32 | $22.28 | 373,400 | — | — |
| 2023-02-02 | $20.44 | $22.41 | 316,700 | — | — |
| 2023-02-01 | $20.29 | $22.25 | 665,600 | — | — |
| 2023-01-31 | $20.13 | $22.07 | 571,200 | — | — |
| 2023-01-30 | $19.73 | $21.63 | 332,100 | — | — |
| 2023-01-27 | $19.77 | $21.68 | 401,300 | — | — |
| 2023-01-26 | $19.71 | $21.61 | 421,000 | — | — |
| 2023-01-25 | $19.50 | $21.38 | 298,600 | — | — |
| 2023-01-24 | $19.29 | $21.15 | 297,900 | — | — |
| 2023-01-23 | $19.49 | $21.37 | 322,600 | — | — |
| 2023-01-20 | $19.59 | $21.48 | 238,100 | — | — |
| 2023-01-19 | $19.59 | $21.48 | 310,500 | — | — |
| 2023-01-18 | $19.49 | $21.37 | 503,000 | — | — |
| 2023-01-17 | $19.91 | $21.83 | 454,100 | — | — |
| 2023-01-13 | $19.59 | $21.48 | 225,700 | — | — |
| 2023-01-12 | $19.82 | $21.73 | 359,600 | — | — |
| 2023-01-11 | $19.24 | $21.10 | 334,100 | — | — |
| 2023-01-10 | $18.64 | $20.44 | 352,500 | — | — |
| 2023-01-09 | $18.99 | $20.82 | 482,500 | — | — |
| 2023-01-06 | $18.73 | $20.54 | 297,200 | — | — |
| 2023-01-05 | $18.51 | $20.30 | 356,900 | — | — |
| 2023-01-04 | $18.93 | $20.76 | 469,000 | — | — |
| 2023-01-03 | $18.57 | $20.36 | 494,800 | — | — |