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
- 2019-06-07 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 | $16.58 | $16.58 | 806,600 | — | — |
| 2023-12-28 | $17.26 | $17.26 | 715,300 | — | — |
| 2023-12-27 | $17.59 | $17.59 | 591,300 | — | — |
| 2023-12-26 | $17.73 | $17.73 | 641,500 | — | — |
| 2023-12-22 | $17.68 | $17.68 | 902,900 | — | — |
| 2023-12-21 | $18.13 | $18.13 | 787,500 | — | — |
| 2023-12-20 | $17.99 | $17.99 | 1,110,300 | — | — |
| 2023-12-19 | $18.61 | $18.61 | 927,500 | — | — |
| 2023-12-18 | $17.93 | $17.93 | 1,555,300 | — | — |
| 2023-12-15 | $17.88 | $17.88 | 1,772,400 | — | — |
| 2023-12-14 | $17.71 | $17.71 | 2,187,800 | — | — |
| 2023-12-13 | $16.53 | $16.53 | 1,649,700 | — | — |
| 2023-12-12 | $16.11 | $16.11 | 1,496,400 | — | — |
| 2023-12-11 | $16.09 | $16.09 | 1,249,700 | — | — |
| 2023-12-08 | $15.48 | $15.48 | 1,794,700 | — | — |
| 2023-12-07 | $15.39 | $15.39 | 1,836,300 | — | — |
| 2023-12-06 | $13.93 | $13.93 | 1,235,100 | — | — |
| 2023-12-05 | $13.92 | $13.92 | 913,700 | — | — |
| 2023-12-04 | $14.40 | $14.40 | 1,363,400 | — | — |
| 2023-12-01 | $14.56 | $14.56 | 1,675,400 | — | — |
| 2023-11-30 | $13.32 | $13.32 | 1,140,600 | — | — |
| 2023-11-29 | $13.96 | $13.96 | 1,298,300 | — | — |
| 2023-11-28 | $14.22 | $14.22 | 1,177,800 | — | — |
| 2023-11-27 | $14.31 | $14.31 | 1,189,600 | — | — |
| 2023-11-24 | $14.82 | $14.82 | 425,100 | — | — |
| 2023-11-22 | $14.66 | $14.66 | 745,200 | — | — |
| 2023-11-21 | $14.58 | $14.58 | 992,200 | — | — |
| 2023-11-20 | $14.84 | $14.84 | 1,073,700 | — | — |
| 2023-11-17 | $14.03 | $14.03 | 894,600 | — | — |
| 2023-11-16 | $13.80 | $13.80 | 749,400 | — | — |
| 2023-11-15 | $14.28 | $14.28 | 1,031,100 | — | — |
| 2023-11-14 | $13.70 | $13.70 | 1,134,300 | — | — |
| 2023-11-13 | $12.69 | $12.69 | 1,055,800 | — | — |
| 2023-11-10 | $13.15 | $13.15 | 735,800 | — | — |
| 2023-11-09 | $13.11 | $13.11 | 940,300 | — | — |
| 2023-11-08 | $13.56 | $13.56 | 1,076,000 | — | — |
| 2023-11-07 | $13.92 | $13.92 | 1,157,400 | — | — |
| 2023-11-06 | $13.33 | $13.33 | 1,234,400 | — | — |
| 2023-11-03 | $13.35 | $13.35 | 1,635,900 | — | — |
| 2023-11-02 | $13.35 | $13.35 | 3,141,200 | — | — |
| 2023-11-01 | $13.50 | $13.50 | 1,698,500 | — | — |
| 2023-10-31 | $13.75 | $13.75 | 1,433,900 | — | — |
| 2023-10-30 | $12.99 | $12.99 | 919,800 | — | — |
| 2023-10-27 | $12.98 | $12.98 | 1,091,700 | — | — |
| 2023-10-26 | $13.25 | $13.25 | 1,093,600 | — | — |
| 2023-10-25 | $13.13 | $13.13 | 1,364,100 | — | — |
| 2023-10-24 | $13.60 | $13.60 | 1,332,400 | — | — |
| 2023-10-23 | $13.34 | $13.34 | 1,676,400 | — | — |
| 2023-10-20 | $13.59 | $13.59 | 1,994,000 | — | — |
| 2023-10-19 | $14.03 | $14.03 | 1,225,000 | — | — |
| 2023-10-18 | $14.56 | $14.56 | 672,800 | — | — |
| 2023-10-17 | $15.04 | $15.04 | 1,199,900 | — | — |
| 2023-10-16 | $15.13 | $15.13 | 1,069,500 | — | — |
| 2023-10-13 | $14.51 | $14.51 | 930,000 | — | — |
| 2023-10-12 | $14.69 | $14.69 | 1,027,100 | — | — |
| 2023-10-11 | $14.74 | $14.74 | 1,741,300 | — | — |
| 2023-10-10 | $14.74 | $14.74 | 1,856,400 | — | — |
| 2023-10-09 | $14.57 | $14.57 | 1,148,900 | — | — |
| 2023-10-06 | $13.99 | $13.99 | 1,131,100 | — | — |
| 2023-10-05 | $13.98 | $13.98 | 1,195,000 | — | — |
| 2023-10-04 | $13.89 | $13.89 | 959,100 | — | — |
| 2023-10-03 | $13.58 | $13.58 | 1,529,300 | — | — |
| 2023-10-02 | $13.87 | $13.87 | 1,093,900 | — | — |
| 2023-09-29 | $13.61 | $13.61 | 1,188,400 | — | — |
| 2023-09-28 | $13.35 | $13.35 | 823,200 | — | — |
| 2023-09-27 | $12.85 | $12.85 | 928,700 | — | — |
| 2023-09-26 | $12.91 | $12.91 | 1,136,000 | — | — |
| 2023-09-25 | $12.77 | $12.77 | 795,800 | — | — |
| 2023-09-22 | $12.52 | $12.52 | 818,700 | — | — |
| 2023-09-21 | $12.54 | $12.54 | 1,067,900 | — | — |
| 2023-09-20 | $12.62 | $12.62 | 1,123,700 | — | — |
| 2023-09-19 | $12.80 | $12.80 | 1,267,300 | — | — |
| 2023-09-18 | $12.65 | $12.65 | 1,387,700 | — | — |
| 2023-09-15 | $13.05 | $13.05 | 1,933,800 | — | — |
| 2023-09-14 | $13.53 | $13.53 | 1,254,400 | — | — |
| 2023-09-13 | $13.34 | $13.34 | 964,700 | — | — |
| 2023-09-12 | $13.53 | $13.53 | 2,191,200 | — | — |
| 2023-09-11 | $13.51 | $13.51 | 2,086,400 | — | — |
| 2023-09-08 | $13.06 | $13.06 | 2,037,100 | — | — |
| 2023-09-07 | $13.30 | $13.30 | 2,029,900 | — | — |
| 2023-09-06 | $14.02 | $14.02 | 1,834,800 | — | — |
| 2023-09-05 | $14.36 | $14.36 | 1,263,000 | — | — |
| 2023-09-01 | $14.85 | $14.85 | 746,000 | — | — |
| 2023-08-31 | $14.65 | $14.65 | 1,138,200 | — | — |
| 2023-08-30 | $15.07 | $15.07 | 779,600 | — | — |
| 2023-08-29 | $14.88 | $14.88 | 732,700 | — | — |
| 2023-08-28 | $14.53 | $14.53 | 649,100 | — | — |
| 2023-08-25 | $14.63 | $14.63 | 1,023,700 | — | — |
| 2023-08-24 | $14.65 | $14.65 | 821,300 | — | — |
| 2023-08-23 | $15.33 | $15.33 | 1,030,500 | — | — |
| 2023-08-22 | $14.87 | $14.87 | 1,035,500 | — | — |
| 2023-08-21 | $15.46 | $15.46 | 1,356,500 | — | — |
| 2023-08-18 | $15.11 | $15.11 | 1,093,600 | — | — |
| 2023-08-17 | $15.18 | $15.18 | 1,144,100 | — | — |
| 2023-08-16 | $15.63 | $15.63 | 909,900 | — | — |
| 2023-08-15 | $16.06 | $16.06 | 1,215,200 | — | — |
| 2023-08-14 | $16.41 | $16.41 | 1,775,100 | — | — |
| 2023-08-11 | $17.00 | $17.00 | 788,400 | — | — |
| 2023-08-10 | $17.02 | $17.02 | 1,302,100 | — | — |
| 2023-08-09 | $17.46 | $17.46 | 1,783,000 | — | — |
| 2023-08-08 | $17.47 | $17.47 | 1,301,800 | — | — |
| 2023-08-07 | $17.61 | $17.61 | 1,132,300 | — | — |
| 2023-08-04 | $17.57 | $17.57 | 1,267,400 | — | — |
| 2023-08-03 | $17.46 | $17.46 | 4,545,200 | — | — |
| 2023-08-02 | $18.39 | $18.39 | 2,558,000 | — | — |
| 2023-08-01 | $18.87 | $18.87 | 1,437,100 | — | — |
| 2023-07-31 | $19.72 | $19.72 | 1,383,700 | — | — |
| 2023-07-28 | $19.38 | $19.38 | 1,744,900 | — | — |
| 2023-07-27 | $18.70 | $18.70 | 1,868,900 | — | — |
| 2023-07-26 | $19.07 | $19.07 | 901,900 | — | — |
| 2023-07-25 | $19.04 | $19.04 | 1,272,200 | — | — |
| 2023-07-24 | $19.27 | $19.27 | 988,100 | — | — |
| 2023-07-21 | $19.20 | $19.20 | 893,100 | — | — |
| 2023-07-20 | $19.33 | $19.33 | 1,182,100 | — | — |
| 2023-07-19 | $19.26 | $19.26 | 1,318,400 | — | — |
| 2023-07-18 | $18.59 | $18.59 | 1,527,100 | — | — |
| 2023-07-17 | $18.27 | $18.27 | 1,890,800 | — | — |
| 2023-07-14 | $18.09 | $18.09 | 1,087,600 | — | — |
| 2023-07-13 | $18.47 | $18.47 | 1,248,000 | — | — |
| 2023-07-12 | $18.02 | $18.02 | 1,666,200 | — | — |
| 2023-07-11 | $18.72 | $18.72 | 2,256,600 | — | — |
| 2023-07-10 | $17.65 | $17.65 | 2,922,200 | — | — |
| 2023-07-07 | $16.53 | $16.53 | 1,525,300 | — | — |
| 2023-07-06 | $16.18 | $16.18 | 1,117,100 | — | — |
| 2023-07-05 | $16.57 | $16.57 | 857,600 | — | — |
| 2023-07-03 | $16.73 | $16.73 | 835,900 | — | — |
| 2023-06-30 | $16.40 | $16.40 | 1,391,300 | — | — |
| 2023-06-29 | $16.31 | $16.31 | 1,218,600 | — | — |
| 2023-06-28 | $16.57 | $16.57 | 1,088,300 | — | — |
| 2023-06-27 | $16.13 | $16.13 | 1,145,600 | — | — |
| 2023-06-26 | $15.66 | $15.66 | 965,300 | — | — |
| 2023-06-23 | $15.42 | $15.42 | 2,084,500 | — | — |
| 2023-06-22 | $15.69 | $15.69 | 1,176,600 | — | — |
| 2023-06-21 | $15.58 | $15.58 | 1,553,300 | — | — |
| 2023-06-20 | $15.94 | $15.94 | 1,714,200 | — | — |
| 2023-06-16 | $16.23 | $16.23 | 2,227,900 | — | — |
| 2023-06-15 | $16.64 | $16.64 | 1,553,000 | — | — |
| 2023-06-14 | $16.53 | $16.53 | 1,762,200 | — | — |
| 2023-06-13 | $16.81 | $16.81 | 1,873,700 | — | — |
| 2023-06-12 | $16.12 | $16.12 | 1,490,000 | — | — |
| 2023-06-09 | $15.80 | $15.80 | 1,329,900 | — | — |
| 2023-06-08 | $16.03 | $16.03 | 1,025,200 | — | — |
| 2023-06-07 | $16.16 | $16.16 | 1,569,400 | — | — |
| 2023-06-06 | $16.07 | $16.07 | 1,377,100 | — | — |
| 2023-06-05 | $16.00 | $16.00 | 977,400 | — | — |
| 2023-06-02 | $16.53 | $16.53 | 2,104,000 | — | — |
| 2023-06-01 | $15.26 | $15.26 | 1,019,100 | — | — |
| 2023-05-31 | $15.22 | $15.22 | 1,705,700 | — | — |
| 2023-05-30 | $16.05 | $16.05 | 1,318,900 | — | — |
| 2023-05-26 | $15.62 | $15.62 | 816,200 | — | — |
| 2023-05-25 | $15.73 | $15.73 | 1,395,200 | — | — |
| 2023-05-24 | $16.44 | $16.44 | 1,468,600 | — | — |
| 2023-05-23 | $16.55 | $16.55 | 1,089,400 | — | — |
| 2023-05-22 | $16.71 | $16.71 | 1,249,000 | — | — |
| 2023-05-19 | $16.55 | $16.55 | 1,576,700 | — | — |
| 2023-05-18 | $17.21 | $17.21 | 1,179,700 | — | — |
| 2023-05-17 | $17.51 | $17.51 | 1,275,300 | — | — |
| 2023-05-16 | $17.18 | $17.18 | 1,033,800 | — | — |
| 2023-05-15 | $18.08 | $18.08 | 1,324,300 | — | — |
| 2023-05-12 | $17.47 | $17.47 | 949,800 | — | — |
| 2023-05-11 | $17.90 | $17.90 | 759,400 | — | — |
| 2023-05-10 | $17.64 | $17.64 | 1,309,500 | — | — |
| 2023-05-09 | $17.81 | $17.81 | 1,208,400 | — | — |
| 2023-05-08 | $18.44 | $18.44 | 860,800 | — | — |
| 2023-05-05 | $18.29 | $18.29 | 1,549,000 | — | — |
| 2023-05-04 | $18.51 | $18.51 | 3,751,900 | — | — |
| 2023-05-03 | $20.01 | $20.01 | 2,725,500 | — | — |
| 2023-05-02 | $20.07 | $20.07 | 1,569,200 | — | — |
| 2023-05-01 | $20.50 | $20.50 | 1,658,100 | — | — |
| 2023-04-28 | $20.65 | $20.65 | 1,296,400 | — | — |
| 2023-04-27 | $20.71 | $20.71 | 1,588,600 | — | — |
| 2023-04-26 | $20.34 | $20.34 | 1,397,100 | — | — |
| 2023-04-25 | $20.70 | $20.70 | 1,568,400 | — | — |
| 2023-04-24 | $21.50 | $21.50 | 1,107,000 | — | — |
| 2023-04-21 | $21.99 | $21.99 | 992,100 | — | — |
| 2023-04-20 | $21.63 | $21.63 | 1,304,300 | — | — |
| 2023-04-19 | $21.75 | $21.75 | 1,405,300 | — | — |
| 2023-04-18 | $22.27 | $22.27 | 1,565,400 | — | — |
| 2023-04-17 | $22.70 | $22.70 | 1,816,800 | — | — |
| 2023-04-14 | $23.86 | $23.86 | 1,016,300 | — | — |
| 2023-04-13 | $23.86 | $23.86 | 1,594,900 | — | — |
| 2023-04-12 | $22.87 | $22.87 | 1,075,600 | — | — |
| 2023-04-11 | $24.00 | $24.00 | 707,800 | — | — |
| 2023-04-10 | $24.00 | $24.00 | 815,700 | — | — |
| 2023-04-06 | $23.51 | $23.51 | 1,136,400 | — | — |
| 2023-04-05 | $23.44 | $23.44 | 1,826,700 | — | — |
| 2023-04-04 | $26.23 | $26.23 | 654,800 | — | — |
| 2023-04-03 | $25.92 | $25.92 | 1,172,900 | — | — |
| 2023-03-31 | $26.30 | $26.30 | 1,283,800 | — | — |
| 2023-03-30 | $25.63 | $25.63 | 904,900 | — | — |
| 2023-03-29 | $25.88 | $25.88 | 1,635,200 | — | — |
| 2023-03-28 | $26.33 | $26.33 | 900,600 | — | — |
| 2023-03-27 | $26.25 | $26.25 | 1,435,900 | — | — |
| 2023-03-24 | $25.16 | $25.16 | 1,007,800 | — | — |
| 2023-03-23 | $25.40 | $25.40 | 847,400 | — | — |
| 2023-03-22 | $24.99 | $24.99 | 1,409,500 | — | — |
| 2023-03-21 | $25.40 | $25.40 | 1,124,400 | — | — |
| 2023-03-20 | $24.45 | $24.45 | 735,600 | — | — |
| 2023-03-17 | $24.78 | $24.78 | 1,643,800 | — | — |
| 2023-03-16 | $24.69 | $24.69 | 1,214,400 | — | — |
| 2023-03-15 | $24.92 | $24.92 | 997,700 | — | — |
| 2023-03-14 | $24.66 | $24.66 | 1,392,300 | — | — |
| 2023-03-13 | $24.67 | $24.67 | 1,031,700 | — | — |
| 2023-03-10 | $24.66 | $24.66 | 1,287,400 | — | — |
| 2023-03-09 | $25.93 | $25.93 | 1,104,400 | — | — |
| 2023-03-08 | $26.48 | $26.48 | 991,900 | — | — |
| 2023-03-07 | $27.77 | $27.77 | 731,300 | — | — |
| 2023-03-06 | $27.35 | $27.35 | 1,022,200 | — | — |
| 2023-03-03 | $28.09 | $28.09 | 952,600 | — | — |
| 2023-03-02 | $27.18 | $27.18 | 1,519,700 | — | — |
| 2023-03-01 | $26.82 | $26.82 | 1,718,900 | — | — |
| 2023-02-28 | $27.08 | $27.08 | 1,665,700 | — | — |
| 2023-02-27 | $26.33 | $26.33 | 1,547,000 | — | — |
| 2023-02-24 | $25.76 | $25.76 | 2,575,200 | — | — |
| 2023-02-23 | $24.73 | $24.73 | 2,438,200 | — | — |
| 2023-02-22 | $25.47 | $25.47 | 1,079,800 | — | — |
| 2023-02-21 | $24.86 | $24.86 | 1,249,600 | — | — |
| 2023-02-17 | $26.54 | $26.54 | 1,048,100 | — | — |
| 2023-02-16 | $25.96 | $25.96 | 1,058,700 | — | — |
| 2023-02-15 | $27.26 | $27.26 | 1,094,000 | — | — |
| 2023-02-14 | $26.44 | $26.44 | 1,056,600 | — | — |
| 2023-02-13 | $26.54 | $26.54 | 1,425,500 | — | — |
| 2023-02-10 | $25.21 | $25.21 | 1,980,000 | — | — |
| 2023-02-09 | $25.96 | $25.96 | 2,141,900 | — | — |
| 2023-02-08 | $27.66 | $27.66 | 1,763,500 | — | — |
| 2023-02-07 | $28.95 | $28.95 | 1,327,600 | — | — |
| 2023-02-06 | $29.04 | $29.04 | 1,125,500 | — | — |
| 2023-02-03 | $30.33 | $30.33 | 1,066,400 | — | — |
| 2023-02-02 | $30.81 | $30.81 | 2,559,600 | — | — |
| 2023-02-01 | $29.79 | $29.79 | 1,936,900 | — | — |
| 2023-01-31 | $28.54 | $28.54 | 1,826,100 | — | — |
| 2023-01-30 | $27.57 | $27.57 | 1,742,400 | — | — |
| 2023-01-27 | $28.04 | $28.04 | 1,083,000 | — | — |
| 2023-01-26 | $26.65 | $26.65 | 1,112,900 | — | — |
| 2023-01-25 | $27.12 | $27.12 | 1,222,700 | — | — |
| 2023-01-24 | $26.58 | $26.58 | 779,400 | — | — |
| 2023-01-23 | $26.68 | $26.68 | 1,718,000 | — | — |
| 2023-01-20 | $25.04 | $25.04 | 1,711,200 | — | — |
| 2023-01-19 | $23.15 | $23.15 | 769,400 | — | — |
| 2023-01-18 | $23.69 | $23.69 | 1,010,400 | — | — |
| 2023-01-17 | $24.02 | $24.02 | 1,362,400 | — | — |
| 2023-01-13 | $23.94 | $23.94 | 716,700 | — | — |
| 2023-01-12 | $23.78 | $23.78 | 731,000 | — | — |
| 2023-01-11 | $23.77 | $23.77 | 935,100 | — | — |
| 2023-01-10 | $22.76 | $22.76 | 778,000 | — | — |
| 2023-01-09 | $21.91 | $21.91 | 876,500 | — | — |
| 2023-01-06 | $21.81 | $21.81 | 973,400 | — | — |
| 2023-01-05 | $21.31 | $21.31 | 1,035,100 | — | — |
| 2023-01-04 | $23.41 | $23.41 | 1,036,700 | — | — |
| 2023-01-03 | $22.49 | $22.49 | 978,600 | — | — |