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
- 2021-10-21 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 | $15.93 | $15.93 | 989,200 | — | — |
| 2023-12-28 | $16.34 | $16.34 | 842,200 | — | — |
| 2023-12-27 | $16.50 | $16.50 | 582,400 | — | — |
| 2023-12-26 | $16.75 | $16.75 | 493,500 | — | — |
| 2023-12-22 | $16.56 | $16.56 | 587,100 | — | — |
| 2023-12-21 | $16.12 | $16.12 | 664,600 | — | — |
| 2023-12-20 | $15.78 | $15.78 | 561,100 | — | — |
| 2023-12-19 | $16.40 | $16.40 | 489,600 | — | — |
| 2023-12-18 | $16.27 | $16.27 | 657,000 | — | — |
| 2023-12-15 | $16.30 | $16.30 | 733,500 | — | — |
| 2023-12-14 | $16.79 | $16.79 | 737,300 | — | — |
| 2023-12-13 | $16.44 | $16.44 | 644,800 | — | — |
| 2023-12-12 | $15.95 | $15.95 | 426,100 | — | — |
| 2023-12-11 | $15.96 | $15.96 | 564,300 | — | — |
| 2023-12-08 | $15.98 | $15.98 | 381,900 | — | — |
| 2023-12-07 | $15.81 | $15.81 | 401,400 | — | — |
| 2023-12-06 | $15.99 | $15.99 | 652,900 | — | — |
| 2023-12-05 | $15.45 | $15.45 | 459,400 | — | — |
| 2023-12-04 | $15.89 | $15.89 | 461,900 | — | — |
| 2023-12-01 | $15.84 | $15.84 | 500,800 | — | — |
| 2023-11-30 | $15.54 | $15.54 | 687,800 | — | — |
| 2023-11-29 | $15.64 | $15.64 | 779,700 | — | — |
| 2023-11-28 | $15.22 | $15.22 | 586,600 | — | — |
| 2023-11-27 | $14.86 | $14.86 | 521,500 | — | — |
| 2023-11-24 | $14.96 | $14.96 | 288,000 | — | — |
| 2023-11-22 | $14.87 | $14.87 | 529,600 | — | — |
| 2023-11-21 | $14.55 | $14.55 | 610,900 | — | — |
| 2023-11-20 | $15.15 | $15.15 | 353,800 | — | — |
| 2023-11-17 | $15.21 | $15.21 | 476,200 | — | — |
| 2023-11-16 | $15.24 | $15.24 | 353,300 | — | — |
| 2023-11-15 | $15.48 | $15.48 | 516,200 | — | — |
| 2023-11-14 | $15.68 | $15.68 | 558,800 | — | — |
| 2023-11-13 | $15.00 | $15.00 | 610,900 | — | — |
| 2023-11-10 | $14.71 | $14.71 | 760,000 | — | — |
| 2023-11-09 | $14.85 | $14.85 | 597,600 | — | — |
| 2023-11-08 | $15.32 | $15.32 | 479,000 | — | — |
| 2023-11-07 | $15.42 | $15.42 | 600,800 | — | — |
| 2023-11-06 | $15.32 | $15.32 | 844,900 | — | — |
| 2023-11-03 | $16.41 | $16.41 | 932,300 | — | — |
| 2023-11-02 | $16.20 | $16.20 | 1,739,200 | — | — |
| 2023-11-01 | $15.05 | $15.05 | 752,500 | — | — |
| 2023-10-31 | $14.95 | $14.95 | 419,600 | — | — |
| 2023-10-30 | $15.03 | $15.03 | 490,700 | — | — |
| 2023-10-27 | $14.90 | $14.90 | 560,900 | — | — |
| 2023-10-26 | $14.89 | $14.89 | 659,400 | — | — |
| 2023-10-25 | $15.27 | $15.27 | 647,100 | — | — |
| 2023-10-24 | $15.26 | $15.26 | 778,200 | — | — |
| 2023-10-23 | $14.74 | $14.74 | 752,500 | — | — |
| 2023-10-20 | $14.73 | $14.73 | 475,200 | — | — |
| 2023-10-19 | $14.84 | $14.84 | 542,700 | — | — |
| 2023-10-18 | $14.67 | $14.67 | 508,900 | — | — |
| 2023-10-17 | $14.85 | $14.85 | 777,200 | — | — |
| 2023-10-16 | $14.18 | $14.18 | 557,300 | — | — |
| 2023-10-13 | $14.20 | $14.20 | 517,500 | — | — |
| 2023-10-12 | $14.14 | $14.14 | 1,063,900 | — | — |
| 2023-10-11 | $14.63 | $14.63 | 1,551,500 | — | — |
| 2023-10-10 | $15.60 | $15.60 | 581,400 | — | — |
| 2023-10-09 | $15.42 | $15.42 | 945,800 | — | — |
| 2023-10-06 | $15.49 | $15.49 | 1,126,000 | — | — |
| 2023-10-05 | $15.80 | $15.80 | 1,001,300 | — | — |
| 2023-10-04 | $15.71 | $15.71 | 607,500 | — | — |
| 2023-10-03 | $15.27 | $15.27 | 883,700 | — | — |
| 2023-10-02 | $15.12 | $15.12 | 983,700 | — | — |
| 2023-09-29 | $15.39 | $15.39 | 634,500 | — | — |
| 2023-09-28 | $15.27 | $15.27 | 628,300 | — | — |
| 2023-09-27 | $15.23 | $15.23 | 490,400 | — | — |
| 2023-09-26 | $15.29 | $15.29 | 583,300 | — | — |
| 2023-09-25 | $15.62 | $15.62 | 434,000 | — | — |
| 2023-09-22 | $15.55 | $15.55 | 447,000 | — | — |
| 2023-09-21 | $15.73 | $15.73 | 719,100 | — | — |
| 2023-09-20 | $16.10 | $16.10 | 544,300 | — | — |
| 2023-09-19 | $16.28 | $16.28 | 1,025,000 | — | — |
| 2023-09-18 | $16.32 | $16.32 | 898,800 | — | — |
| 2023-09-15 | $16.68 | $16.68 | 1,376,600 | — | — |
| 2023-09-14 | $16.86 | $16.86 | 602,200 | — | — |
| 2023-09-13 | $16.80 | $16.80 | 579,600 | — | — |
| 2023-09-12 | $16.98 | $16.98 | 503,400 | — | — |
| 2023-09-11 | $16.94 | $16.94 | 553,000 | — | — |
| 2023-09-08 | $17.05 | $17.05 | 380,100 | — | — |
| 2023-09-07 | $17.04 | $17.04 | 566,700 | — | — |
| 2023-09-06 | $17.29 | $17.29 | 838,700 | — | — |
| 2023-09-05 | $17.86 | $17.86 | 487,700 | — | — |
| 2023-09-01 | $18.26 | $18.26 | 477,900 | — | — |
| 2023-08-31 | $18.34 | $18.34 | 457,100 | — | — |
| 2023-08-30 | $18.18 | $18.18 | 467,100 | — | — |
| 2023-08-29 | $18.46 | $18.46 | 445,700 | — | — |
| 2023-08-28 | $18.56 | $18.56 | 280,100 | — | — |
| 2023-08-25 | $18.64 | $18.64 | 369,400 | — | — |
| 2023-08-24 | $18.38 | $18.38 | 483,700 | — | — |
| 2023-08-23 | $18.42 | $18.42 | 518,400 | — | — |
| 2023-08-22 | $18.29 | $18.29 | 353,000 | — | — |
| 2023-08-21 | $18.42 | $18.42 | 741,200 | — | — |
| 2023-08-18 | $18.40 | $18.40 | 511,100 | — | — |
| 2023-08-17 | $18.18 | $18.18 | 531,100 | — | — |
| 2023-08-16 | $18.67 | $18.67 | 533,600 | — | — |
| 2023-08-15 | $19.00 | $19.00 | 674,900 | — | — |
| 2023-08-14 | $19.08 | $19.08 | 452,200 | — | — |
| 2023-08-11 | $19.25 | $19.25 | 414,500 | — | — |
| 2023-08-10 | $19.00 | $19.00 | 514,600 | — | — |
| 2023-08-09 | $19.20 | $19.20 | 777,100 | — | — |
| 2023-08-08 | $19.12 | $19.12 | 1,199,600 | — | — |
| 2023-08-07 | $19.64 | $19.64 | 800,000 | — | — |
| 2023-08-04 | $19.43 | $19.43 | 1,555,000 | — | — |
| 2023-08-03 | $19.51 | $19.51 | 3,421,200 | — | — |
| 2023-08-02 | $22.36 | $22.36 | 1,198,700 | — | — |
| 2023-08-01 | $22.69 | $22.69 | 804,900 | — | — |
| 2023-07-31 | $23.05 | $23.05 | 623,900 | — | — |
| 2023-07-28 | $22.83 | $22.83 | 356,300 | — | — |
| 2023-07-27 | $22.80 | $22.80 | 534,700 | — | — |
| 2023-07-26 | $23.50 | $23.50 | 390,800 | — | — |
| 2023-07-25 | $23.52 | $23.52 | 472,600 | — | — |
| 2023-07-24 | $23.16 | $23.16 | 312,300 | — | — |
| 2023-07-21 | $23.50 | $23.50 | 361,700 | — | — |
| 2023-07-20 | $23.48 | $23.48 | 309,000 | — | — |
| 2023-07-19 | $23.48 | $23.48 | 431,800 | — | — |
| 2023-07-18 | $23.59 | $23.59 | 549,700 | — | — |
| 2023-07-17 | $22.80 | $22.80 | 502,200 | — | — |
| 2023-07-14 | $23.48 | $23.48 | 401,900 | — | — |
| 2023-07-13 | $23.65 | $23.65 | 478,200 | — | — |
| 2023-07-12 | $23.77 | $23.77 | 530,000 | — | — |
| 2023-07-11 | $22.94 | $22.94 | 531,400 | — | — |
| 2023-07-10 | $22.99 | $22.99 | 538,700 | — | — |
| 2023-07-07 | $22.50 | $22.50 | 319,400 | — | — |
| 2023-07-06 | $22.65 | $22.65 | 495,200 | — | — |
| 2023-07-05 | $22.30 | $22.30 | 424,100 | — | — |
| 2023-07-03 | $22.54 | $22.54 | 341,100 | — | — |
| 2023-06-30 | $22.53 | $22.53 | 579,200 | — | — |
| 2023-06-29 | $22.46 | $22.46 | 674,700 | — | — |
| 2023-06-28 | $21.81 | $21.81 | 611,300 | — | — |
| 2023-06-27 | $20.91 | $20.91 | 490,900 | — | — |
| 2023-06-26 | $20.11 | $20.11 | 698,300 | — | — |
| 2023-06-23 | $19.98 | $19.98 | 1,845,000 | — | — |
| 2023-06-22 | $20.58 | $20.58 | 691,200 | — | — |
| 2023-06-21 | $20.72 | $20.72 | 555,000 | — | — |
| 2023-06-20 | $20.70 | $20.70 | 519,500 | — | — |
| 2023-06-16 | $20.76 | $20.76 | 550,400 | — | — |
| 2023-06-15 | $21.39 | $21.39 | 567,800 | — | — |
| 2023-06-14 | $22.00 | $22.00 | 944,600 | — | — |
| 2023-06-13 | $20.87 | $20.87 | 466,400 | — | — |
| 2023-06-12 | $20.95 | $20.95 | 542,200 | — | — |
| 2023-06-09 | $20.72 | $20.72 | 600,600 | — | — |
| 2023-06-08 | $20.99 | $20.99 | 688,700 | — | — |
| 2023-06-07 | $21.31 | $21.31 | 693,600 | — | — |
| 2023-06-06 | $21.35 | $21.35 | 319,100 | — | — |
| 2023-06-05 | $21.25 | $21.25 | 410,500 | — | — |
| 2023-06-02 | $20.79 | $20.79 | 487,300 | — | — |
| 2023-06-01 | $20.45 | $20.45 | 457,400 | — | — |
| 2023-05-31 | $20.07 | $20.07 | 505,600 | — | — |
| 2023-05-30 | $20.05 | $20.05 | 489,000 | — | — |
| 2023-05-26 | $19.95 | $19.95 | 515,800 | — | — |
| 2023-05-25 | $19.69 | $19.69 | 682,000 | — | — |
| 2023-05-24 | $20.38 | $20.38 | 376,100 | — | — |
| 2023-05-23 | $20.73 | $20.73 | 405,300 | — | — |
| 2023-05-22 | $21.13 | $21.13 | 416,400 | — | — |
| 2023-05-19 | $20.96 | $20.96 | 472,400 | — | — |
| 2023-05-18 | $21.30 | $21.30 | 580,100 | — | — |
| 2023-05-17 | $21.38 | $21.38 | 552,700 | — | — |
| 2023-05-16 | $20.87 | $20.87 | 309,600 | — | — |
| 2023-05-15 | $20.85 | $20.85 | 409,900 | — | — |
| 2023-05-12 | $20.36 | $20.36 | 331,400 | — | — |
| 2023-05-11 | $20.44 | $20.44 | 564,500 | — | — |
| 2023-05-10 | $21.01 | $21.01 | 637,600 | — | — |
| 2023-05-09 | $20.80 | $20.80 | 723,700 | — | — |
| 2023-05-08 | $20.22 | $20.22 | 1,228,900 | — | — |
| 2023-05-05 | $20.66 | $20.66 | 1,385,700 | — | — |
| 2023-05-04 | $20.84 | $20.84 | 3,239,600 | — | — |
| 2023-05-03 | $23.33 | $23.33 | 1,519,800 | — | — |
| 2023-05-02 | $22.47 | $22.47 | 949,300 | — | — |
| 2023-05-01 | $22.82 | $22.82 | 1,372,400 | — | — |
| 2023-04-28 | $21.62 | $21.62 | 622,700 | — | — |
| 2023-04-27 | $21.09 | $21.09 | 489,800 | — | — |
| 2023-04-26 | $20.63 | $20.63 | 703,300 | — | — |
| 2023-04-25 | $20.06 | $20.06 | 523,300 | — | — |
| 2023-04-24 | $20.29 | $20.29 | 568,400 | — | — |
| 2023-04-21 | $20.34 | $20.34 | 603,900 | — | — |
| 2023-04-20 | $20.40 | $20.40 | 297,300 | — | — |
| 2023-04-19 | $20.33 | $20.33 | 316,600 | — | — |
| 2023-04-18 | $20.28 | $20.28 | 342,800 | — | — |
| 2023-04-17 | $20.44 | $20.44 | 430,400 | — | — |
| 2023-04-14 | $19.85 | $19.85 | 452,800 | — | — |
| 2023-04-13 | $20.11 | $20.11 | 622,800 | — | — |
| 2023-04-12 | $20.09 | $20.09 | 487,100 | — | — |
| 2023-04-11 | $20.56 | $20.56 | 740,000 | — | — |
| 2023-04-10 | $20.49 | $20.49 | 497,700 | — | — |
| 2023-04-06 | $20.50 | $20.50 | 354,200 | — | — |
| 2023-04-05 | $20.22 | $20.22 | 286,400 | — | — |
| 2023-04-04 | $20.80 | $20.80 | 384,400 | — | — |
| 2023-04-03 | $21.20 | $21.20 | 548,700 | — | — |
| 2023-03-31 | $21.37 | $21.37 | 716,900 | — | — |
| 2023-03-30 | $21.03 | $21.03 | 465,900 | — | — |
| 2023-03-29 | $21.13 | $21.13 | 576,500 | — | — |
| 2023-03-28 | $21.10 | $21.10 | 404,700 | — | — |
| 2023-03-27 | $20.95 | $20.95 | 480,900 | — | — |
| 2023-03-24 | $21.29 | $21.29 | 973,700 | — | — |
| 2023-03-23 | $21.03 | $21.03 | 536,500 | — | — |
| 2023-03-22 | $20.70 | $20.70 | 721,300 | — | — |
| 2023-03-21 | $21.18 | $21.18 | 619,500 | — | — |
| 2023-03-20 | $21.15 | $21.15 | 1,467,300 | — | — |
| 2023-03-17 | $20.23 | $20.23 | 1,404,500 | — | — |
| 2023-03-16 | $20.08 | $20.08 | 1,246,800 | — | — |
| 2023-03-15 | $19.21 | $19.21 | 1,628,000 | — | — |
| 2023-03-14 | $18.83 | $18.83 | 893,400 | — | — |
| 2023-03-13 | $18.89 | $18.89 | 1,368,900 | — | — |
| 2023-03-10 | $19.12 | $19.12 | 1,445,200 | — | — |
| 2023-03-09 | $19.37 | $19.37 | 1,491,100 | — | — |
| 2023-03-08 | $20.51 | $20.51 | 4,144,500 | — | — |
| 2023-03-07 | $21.90 | $21.90 | 726,900 | — | — |
| 2023-03-06 | $21.50 | $21.50 | 696,900 | — | — |
| 2023-03-03 | $22.24 | $22.24 | 1,038,100 | — | — |
| 2023-03-02 | $21.77 | $21.77 | 1,906,400 | — | — |
| 2023-03-01 | $22.36 | $22.36 | 946,400 | — | — |
| 2023-02-28 | $22.72 | $22.72 | 466,600 | — | — |
| 2023-02-27 | $22.40 | $22.40 | 435,400 | — | — |
| 2023-02-24 | $22.30 | $22.30 | 412,900 | — | — |
| 2023-02-23 | $22.66 | $22.66 | 344,400 | — | — |
| 2023-02-22 | $22.98 | $22.98 | 411,800 | — | — |
| 2023-02-21 | $22.46 | $22.46 | 387,400 | — | — |
| 2023-02-17 | $23.40 | $23.40 | 327,300 | — | — |
| 2023-02-16 | $23.96 | $23.96 | 585,400 | — | — |
| 2023-02-15 | $23.66 | $23.66 | 559,800 | — | — |
| 2023-02-14 | $22.91 | $22.91 | 559,800 | — | — |
| 2023-02-13 | $21.50 | $21.50 | 540,500 | — | — |
| 2023-02-10 | $21.35 | $21.35 | 580,100 | — | — |
| 2023-02-09 | $21.98 | $21.98 | 396,800 | — | — |
| 2023-02-08 | $23.02 | $23.02 | 452,600 | — | — |
| 2023-02-07 | $23.27 | $23.27 | 886,700 | — | — |
| 2023-02-06 | $22.55 | $22.55 | 918,200 | — | — |
| 2023-02-03 | $21.91 | $21.91 | 803,300 | — | — |
| 2023-02-02 | $22.46 | $22.46 | 561,200 | — | — |
| 2023-02-01 | $22.60 | $22.60 | 555,000 | — | — |
| 2023-01-31 | $22.56 | $22.56 | 708,500 | — | — |
| 2023-01-30 | $22.25 | $22.25 | 763,500 | — | — |
| 2023-01-27 | $22.09 | $22.09 | 581,900 | — | — |
| 2023-01-26 | $21.73 | $21.73 | 343,800 | — | — |
| 2023-01-25 | $21.53 | $21.53 | 387,000 | — | — |
| 2023-01-24 | $21.52 | $21.52 | 486,000 | — | — |
| 2023-01-23 | $21.28 | $21.28 | 928,200 | — | — |
| 2023-01-20 | $21.23 | $21.23 | 683,900 | — | — |
| 2023-01-19 | $20.45 | $20.45 | 830,300 | — | — |
| 2023-01-18 | $20.10 | $20.10 | 677,700 | — | — |
| 2023-01-17 | $20.26 | $20.26 | 811,900 | — | — |
| 2023-01-13 | $19.93 | $19.93 | 1,140,700 | — | — |
| 2023-01-12 | $19.61 | $19.61 | 834,900 | — | — |
| 2023-01-11 | $18.98 | $18.98 | 635,800 | — | — |
| 2023-01-10 | $18.03 | $18.03 | 622,100 | — | — |
| 2023-01-09 | $17.71 | $17.71 | 842,700 | — | — |
| 2023-01-06 | $16.25 | $16.25 | 1,015,400 | — | — |
| 2023-01-05 | $16.06 | $16.06 | 604,300 | — | — |
| 2023-01-04 | $17.19 | $17.19 | 440,500 | — | — |
| 2023-01-03 | $16.53 | $16.53 | 387,600 | — | — |