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
- 2020-06-03 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 | $18.11 | $18.11 | 419,500 | — | — |
| 2023-12-28 | $19.11 | $19.11 | 741,700 | — | — |
| 2023-12-27 | $19.15 | $19.15 | 628,200 | — | — |
| 2023-12-26 | $18.52 | $18.52 | 472,700 | — | — |
| 2023-12-22 | $17.27 | $17.27 | 255,800 | — | — |
| 2023-12-21 | $16.49 | $16.49 | 203,600 | — | — |
| 2023-12-20 | $16.31 | $16.31 | 402,500 | — | — |
| 2023-12-19 | $16.51 | $16.51 | 459,400 | — | — |
| 2023-12-18 | $16.47 | $16.47 | 269,500 | — | — |
| 2023-12-15 | $16.76 | $16.76 | 776,400 | — | — |
| 2023-12-14 | $16.77 | $16.77 | 875,400 | — | — |
| 2023-12-13 | $15.52 | $15.52 | 507,500 | — | — |
| 2023-12-12 | $15.04 | $15.04 | 415,200 | — | — |
| 2023-12-11 | $15.10 | $15.10 | 461,400 | — | — |
| 2023-12-08 | $14.63 | $14.63 | 462,300 | — | — |
| 2023-12-07 | $14.70 | $14.70 | 766,900 | — | — |
| 2023-12-06 | $14.51 | $14.51 | 519,800 | — | — |
| 2023-12-05 | $14.51 | $14.51 | 495,400 | — | — |
| 2023-12-04 | $14.43 | $14.43 | 360,000 | — | — |
| 2023-12-01 | $14.15 | $14.15 | 378,600 | — | — |
| 2023-11-30 | $13.89 | $13.89 | 359,500 | — | — |
| 2023-11-29 | $13.89 | $13.89 | 261,900 | — | — |
| 2023-11-28 | $14.16 | $14.16 | 290,800 | — | — |
| 2023-11-27 | $14.18 | $14.18 | 333,400 | — | — |
| 2023-11-24 | $14.29 | $14.29 | 115,900 | — | — |
| 2023-11-22 | $13.93 | $13.93 | 182,100 | — | — |
| 2023-11-21 | $14.14 | $14.14 | 255,200 | — | — |
| 2023-11-20 | $14.36 | $14.36 | 328,800 | — | — |
| 2023-11-17 | $14.18 | $14.18 | 289,700 | — | — |
| 2023-11-16 | $13.50 | $13.50 | 322,100 | — | — |
| 2023-11-15 | $13.60 | $13.60 | 580,800 | — | — |
| 2023-11-14 | $13.17 | $13.17 | 791,500 | — | — |
| 2023-11-13 | $12.85 | $12.85 | 544,400 | — | — |
| 2023-11-10 | $13.83 | $13.83 | 785,700 | — | — |
| 2023-11-09 | $14.20 | $14.20 | 413,200 | — | — |
| 2023-11-08 | $15.03 | $15.03 | 510,500 | — | — |
| 2023-11-07 | $15.69 | $15.69 | 654,200 | — | — |
| 2023-11-06 | $15.45 | $15.45 | 509,900 | — | — |
| 2023-11-03 | $16.11 | $16.11 | 546,100 | — | — |
| 2023-11-02 | $15.04 | $15.04 | 312,900 | — | — |
| 2023-11-01 | $14.84 | $14.84 | 412,600 | — | — |
| 2023-10-31 | $14.67 | $14.67 | 511,200 | — | — |
| 2023-10-30 | $13.95 | $13.95 | 682,300 | — | — |
| 2023-10-27 | $13.40 | $13.40 | 643,200 | — | — |
| 2023-10-26 | $13.64 | $13.64 | 349,300 | — | — |
| 2023-10-25 | $13.63 | $13.63 | 546,900 | — | — |
| 2023-10-24 | $13.65 | $13.65 | 402,400 | — | — |
| 2023-10-23 | $13.45 | $13.45 | 340,800 | — | — |
| 2023-10-20 | $13.65 | $13.65 | 450,700 | — | — |
| 2023-10-19 | $13.88 | $13.88 | 583,900 | — | — |
| 2023-10-18 | $13.55 | $13.55 | 963,900 | — | — |
| 2023-10-17 | $14.78 | $14.78 | 583,300 | — | — |
| 2023-10-16 | $15.40 | $15.40 | 345,200 | — | — |
| 2023-10-13 | $15.25 | $15.25 | 398,500 | — | — |
| 2023-10-12 | $15.61 | $15.61 | 523,600 | — | — |
| 2023-10-11 | $16.21 | $16.21 | 573,200 | — | — |
| 2023-10-10 | $17.29 | $17.29 | 667,100 | — | — |
| 2023-10-09 | $17.08 | $17.08 | 334,500 | — | — |
| 2023-10-06 | $17.61 | $17.61 | 623,000 | — | — |
| 2023-10-05 | $17.31 | $17.31 | 658,400 | — | — |
| 2023-10-04 | $16.52 | $16.52 | 574,200 | — | — |
| 2023-10-03 | $17.06 | $17.06 | 971,100 | — | — |
| 2023-10-02 | $16.05 | $16.05 | 942,000 | — | — |
| 2023-09-29 | $17.34 | $17.34 | 886,400 | — | — |
| 2023-09-28 | $16.40 | $16.40 | 555,300 | — | — |
| 2023-09-27 | $16.56 | $16.56 | 1,487,700 | — | — |
| 2023-09-26 | $16.67 | $16.67 | 3,635,800 | — | — |
| 2023-09-25 | $14.58 | $14.58 | 450,500 | — | — |
| 2023-09-22 | $15.01 | $15.01 | 523,600 | — | — |
| 2023-09-21 | $15.94 | $15.94 | 679,400 | — | — |
| 2023-09-20 | $16.33 | $16.33 | 626,300 | — | — |
| 2023-09-19 | $16.59 | $16.59 | 595,700 | — | — |
| 2023-09-18 | $16.39 | $16.39 | 482,500 | — | — |
| 2023-09-15 | $16.01 | $16.01 | 1,271,800 | — | — |
| 2023-09-14 | $16.18 | $16.18 | 374,200 | — | — |
| 2023-09-13 | $16.45 | $16.45 | 441,900 | — | — |
| 2023-09-12 | $16.61 | $16.61 | 326,400 | — | — |
| 2023-09-11 | $16.42 | $16.42 | 446,300 | — | — |
| 2023-09-08 | $16.45 | $16.45 | 317,100 | — | — |
| 2023-09-07 | $16.91 | $16.91 | 306,100 | — | — |
| 2023-09-06 | $17.01 | $17.01 | 382,100 | — | — |
| 2023-09-05 | $16.82 | $16.82 | 437,300 | — | — |
| 2023-09-01 | $16.80 | $16.80 | 321,500 | — | — |
| 2023-08-31 | $16.88 | $16.88 | 489,900 | — | — |
| 2023-08-30 | $16.71 | $16.71 | 319,500 | — | — |
| 2023-08-29 | $16.59 | $16.59 | 274,000 | — | — |
| 2023-08-28 | $16.55 | $16.55 | 321,400 | — | — |
| 2023-08-25 | $16.26 | $16.26 | 333,000 | — | — |
| 2023-08-24 | $16.52 | $16.52 | 485,600 | — | — |
| 2023-08-23 | $16.99 | $16.99 | 325,100 | — | — |
| 2023-08-22 | $17.02 | $17.02 | 348,800 | — | — |
| 2023-08-21 | $17.17 | $17.17 | 354,000 | — | — |
| 2023-08-18 | $16.78 | $16.78 | 381,300 | — | — |
| 2023-08-17 | $17.09 | $17.09 | 388,600 | — | — |
| 2023-08-16 | $17.20 | $17.20 | 468,900 | — | — |
| 2023-08-15 | $17.93 | $17.93 | 670,300 | — | — |
| 2023-08-14 | $18.01 | $18.01 | 949,900 | — | — |
| 2023-08-11 | $18.03 | $18.03 | 540,400 | — | — |
| 2023-08-10 | $18.78 | $18.78 | 660,100 | — | — |
| 2023-08-09 | $18.18 | $18.18 | 583,200 | — | — |
| 2023-08-08 | $18.17 | $18.17 | 820,700 | — | — |
| 2023-08-07 | $18.80 | $18.80 | 822,200 | — | — |
| 2023-08-04 | $20.15 | $20.15 | 1,109,700 | — | — |
| 2023-08-03 | $19.50 | $19.50 | 1,203,200 | — | — |
| 2023-08-02 | $18.90 | $18.90 | 1,660,600 | — | — |
| 2023-08-01 | $17.51 | $17.51 | 761,200 | — | — |
| 2023-07-31 | $17.84 | $17.84 | 838,400 | — | — |
| 2023-07-28 | $17.13 | $17.13 | 780,800 | — | — |
| 2023-07-27 | $16.90 | $16.90 | 451,900 | — | — |
| 2023-07-26 | $17.15 | $17.15 | 473,600 | — | — |
| 2023-07-25 | $17.65 | $17.65 | 472,300 | — | — |
| 2023-07-24 | $17.77 | $17.77 | 518,200 | — | — |
| 2023-07-21 | $17.52 | $17.52 | 332,700 | — | — |
| 2023-07-20 | $17.50 | $17.50 | 385,100 | — | — |
| 2023-07-19 | $17.82 | $17.82 | 1,120,400 | — | — |
| 2023-07-18 | $18.03 | $18.03 | 573,100 | — | — |
| 2023-07-17 | $17.84 | $17.84 | 582,900 | — | — |
| 2023-07-14 | $18.30 | $18.30 | 373,000 | — | — |
| 2023-07-13 | $18.50 | $18.50 | 404,900 | — | — |
| 2023-07-12 | $18.65 | $18.65 | 659,000 | — | — |
| 2023-07-11 | $19.07 | $19.07 | 350,000 | — | — |
| 2023-07-10 | $18.80 | $18.80 | 726,900 | — | — |
| 2023-07-07 | $18.37 | $18.37 | 531,700 | — | — |
| 2023-07-06 | $18.36 | $18.36 | 678,000 | — | — |
| 2023-07-05 | $17.81 | $17.81 | 611,900 | — | — |
| 2023-07-03 | $18.01 | $18.01 | 422,900 | — | — |
| 2023-06-30 | $18.12 | $18.12 | 3,184,000 | — | — |
| 2023-06-29 | $18.26 | $18.26 | 1,123,000 | — | — |
| 2023-06-28 | $19.04 | $19.04 | 1,063,000 | — | — |
| 2023-06-27 | $18.90 | $18.90 | 1,018,600 | — | — |
| 2023-06-26 | $19.41 | $19.41 | 1,502,500 | — | — |
| 2023-06-23 | $20.84 | $20.84 | 8,538,400 | — | — |
| 2023-06-22 | $21.28 | $21.28 | 672,800 | — | — |
| 2023-06-21 | $21.60 | $21.60 | 564,200 | — | — |
| 2023-06-20 | $22.14 | $22.14 | 453,000 | — | — |
| 2023-06-16 | $22.26 | $22.26 | 851,700 | — | — |
| 2023-06-15 | $23.39 | $23.39 | 691,400 | — | — |
| 2023-06-14 | $24.33 | $24.33 | 715,300 | — | — |
| 2023-06-13 | $23.55 | $23.55 | 621,100 | — | — |
| 2023-06-12 | $22.67 | $22.67 | 370,500 | — | — |
| 2023-06-09 | $22.58 | $22.58 | 562,200 | — | — |
| 2023-06-08 | $22.77 | $22.77 | 451,000 | — | — |
| 2023-06-07 | $23.09 | $23.09 | 358,100 | — | — |
| 2023-06-06 | $23.67 | $23.67 | 582,700 | — | — |
| 2023-06-05 | $23.00 | $23.00 | 341,200 | — | — |
| 2023-06-02 | $22.21 | $22.21 | 375,400 | — | — |
| 2023-06-01 | $21.75 | $21.75 | 369,800 | — | — |
| 2023-05-31 | $21.63 | $21.63 | 503,700 | — | — |
| 2023-05-30 | $21.30 | $21.30 | 652,200 | — | — |
| 2023-05-26 | $21.50 | $21.50 | 436,500 | — | — |
| 2023-05-25 | $20.99 | $20.99 | 389,900 | — | — |
| 2023-05-24 | $21.60 | $21.60 | 554,600 | — | — |
| 2023-05-23 | $21.45 | $21.45 | 437,000 | — | — |
| 2023-05-22 | $22.13 | $22.13 | 437,500 | — | — |
| 2023-05-19 | $21.84 | $21.84 | 589,300 | — | — |
| 2023-05-18 | $22.14 | $22.14 | 1,495,200 | — | — |
| 2023-05-17 | $21.53 | $21.53 | 936,800 | — | — |
| 2023-05-16 | $22.20 | $22.20 | 628,200 | — | — |
| 2023-05-15 | $22.33 | $22.33 | 668,200 | — | — |
| 2023-05-12 | $22.09 | $22.09 | 706,200 | — | — |
| 2023-05-11 | $22.66 | $22.66 | 730,100 | — | — |
| 2023-05-10 | $23.03 | $23.03 | 681,300 | — | — |
| 2023-05-09 | $22.51 | $22.51 | 566,800 | — | — |
| 2023-05-08 | $22.10 | $22.10 | 1,665,400 | — | — |
| 2023-05-05 | $22.94 | $22.94 | 844,500 | — | — |
| 2023-05-04 | $22.68 | $22.68 | 825,900 | — | — |
| 2023-05-03 | $23.90 | $23.90 | 1,024,100 | — | — |
| 2023-05-02 | $23.30 | $23.30 | 2,144,800 | — | — |
| 2023-05-01 | $22.31 | $22.31 | 6,337,000 | — | — |
| 2023-04-28 | $28.25 | $28.25 | 848,300 | — | — |
| 2023-04-27 | $28.00 | $28.00 | 448,800 | — | — |
| 2023-04-26 | $28.66 | $28.66 | 816,900 | — | — |
| 2023-04-25 | $30.30 | $30.30 | 473,000 | — | — |
| 2023-04-24 | $30.56 | $30.56 | 381,200 | — | — |
| 2023-04-21 | $30.35 | $30.35 | 645,900 | — | — |
| 2023-04-20 | $29.17 | $29.17 | 485,000 | — | — |
| 2023-04-19 | $30.17 | $30.17 | 632,600 | — | — |
| 2023-04-18 | $28.99 | $28.99 | 941,200 | — | — |
| 2023-04-17 | $27.70 | $27.70 | 1,075,900 | — | — |
| 2023-04-14 | $26.50 | $26.50 | 445,500 | — | — |
| 2023-04-13 | $26.06 | $26.06 | 510,500 | — | — |
| 2023-04-12 | $25.40 | $25.40 | 410,500 | — | — |
| 2023-04-11 | $26.37 | $26.37 | 988,400 | — | — |
| 2023-04-10 | $25.67 | $25.67 | 689,100 | — | — |
| 2023-04-06 | $25.86 | $25.86 | 595,000 | — | — |
| 2023-04-05 | $24.81 | $24.81 | 594,300 | — | — |
| 2023-04-04 | $25.36 | $25.36 | 780,900 | — | — |
| 2023-04-03 | $26.48 | $26.48 | 669,600 | — | — |
| 2023-03-31 | $26.60 | $26.60 | 573,800 | — | — |
| 2023-03-30 | $26.54 | $26.54 | 460,300 | — | — |
| 2023-03-29 | $27.15 | $27.15 | 278,600 | — | — |
| 2023-03-28 | $26.31 | $26.31 | 297,900 | — | — |
| 2023-03-27 | $26.33 | $26.33 | 442,200 | — | — |
| 2023-03-24 | $25.60 | $25.60 | 655,600 | — | — |
| 2023-03-23 | $26.05 | $26.05 | 457,200 | — | — |
| 2023-03-22 | $26.11 | $26.11 | 408,100 | — | — |
| 2023-03-21 | $27.52 | $27.52 | 297,500 | — | — |
| 2023-03-20 | $27.65 | $27.65 | 385,800 | — | — |
| 2023-03-17 | $27.10 | $27.10 | 440,700 | — | — |
| 2023-03-16 | $28.02 | $28.02 | 370,800 | — | — |
| 2023-03-15 | $27.53 | $27.53 | 459,700 | — | — |
| 2023-03-14 | $28.44 | $28.44 | 434,000 | — | — |
| 2023-03-13 | $28.20 | $28.20 | 421,200 | — | — |
| 2023-03-10 | $27.98 | $27.98 | 653,800 | — | — |
| 2023-03-09 | $28.57 | $28.57 | 955,300 | — | — |
| 2023-03-08 | $31.40 | $31.40 | 352,600 | — | — |
| 2023-03-07 | $30.85 | $30.85 | 266,600 | — | — |
| 2023-03-06 | $31.11 | $31.11 | 330,000 | — | — |
| 2023-03-03 | $31.59 | $31.59 | 353,900 | — | — |
| 2023-03-02 | $31.10 | $31.10 | 235,600 | — | — |
| 2023-03-01 | $31.43 | $31.43 | 456,200 | — | — |
| 2023-02-28 | $31.86 | $31.86 | 541,900 | — | — |
| 2023-02-27 | $31.00 | $31.00 | 297,600 | — | — |
| 2023-02-24 | $31.06 | $31.06 | 520,800 | — | — |
| 2023-02-23 | $32.10 | $32.10 | 678,800 | — | — |
| 2023-02-22 | $31.15 | $31.15 | 330,500 | — | — |
| 2023-02-21 | $30.43 | $30.43 | 468,000 | — | — |
| 2023-02-17 | $31.43 | $31.43 | 350,500 | — | — |
| 2023-02-16 | $30.56 | $30.56 | 310,900 | — | — |
| 2023-02-15 | $31.31 | $31.31 | 319,200 | — | — |
| 2023-02-14 | $31.19 | $31.19 | 442,300 | — | — |
| 2023-02-13 | $31.14 | $31.14 | 250,900 | — | — |
| 2023-02-10 | $31.73 | $31.73 | 409,300 | — | — |
| 2023-02-09 | $31.98 | $31.98 | 316,400 | — | — |
| 2023-02-08 | $31.74 | $31.74 | 457,700 | — | — |
| 2023-02-07 | $32.28 | $32.28 | 699,000 | — | — |
| 2023-02-06 | $32.61 | $32.61 | 481,700 | — | — |
| 2023-02-03 | $33.38 | $33.38 | 423,500 | — | — |
| 2023-02-02 | $34.00 | $34.00 | 541,100 | — | — |
| 2023-02-01 | $34.45 | $34.45 | 624,400 | — | — |
| 2023-01-31 | $35.04 | $35.04 | 555,300 | — | — |
| 2023-01-30 | $34.47 | $34.47 | 648,500 | — | — |
| 2023-01-27 | $34.87 | $34.87 | 1,039,000 | — | — |
| 2023-01-26 | $36.26 | $36.26 | 2,242,100 | — | — |
| 2023-01-25 | $34.65 | $34.65 | 3,884,300 | — | — |
| 2023-01-24 | $32.94 | $32.94 | 3,174,700 | — | — |
| 2023-01-23 | $30.28 | $30.28 | 13,474,000 | — | — |
| 2023-01-20 | $22.51 | $22.51 | 359,000 | — | — |
| 2023-01-19 | $21.93 | $21.93 | 236,300 | — | — |
| 2023-01-18 | $22.31 | $22.31 | 281,900 | — | — |
| 2023-01-17 | $22.94 | $22.94 | 465,200 | — | — |
| 2023-01-13 | $23.44 | $23.44 | 886,400 | — | — |
| 2023-01-12 | $23.63 | $23.63 | 882,600 | — | — |
| 2023-01-11 | $20.95 | $20.95 | 791,900 | — | — |
| 2023-01-10 | $19.35 | $19.35 | 602,500 | — | — |
| 2023-01-09 | $19.28 | $19.28 | 260,200 | — | — |
| 2023-01-06 | $19.19 | $19.19 | 590,100 | — | — |
| 2023-01-05 | $18.73 | $18.73 | 479,800 | — | — |
| 2023-01-04 | $18.79 | $18.79 | 528,100 | — | — |
| 2023-01-03 | $19.00 | $19.00 | 466,000 | — | — |