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
- 2020-11-20 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 | $16.85 | $16.85 | 347,700 | — | — |
| 2023-12-28 | $17.16 | $17.16 | 276,200 | — | — |
| 2023-12-27 | $17.26 | $17.26 | 375,100 | — | — |
| 2023-12-26 | $17.05 | $17.05 | 296,400 | — | — |
| 2023-12-22 | $16.63 | $16.63 | 449,500 | — | — |
| 2023-12-21 | $16.65 | $16.65 | 894,200 | — | — |
| 2023-12-20 | $16.54 | $16.54 | 681,100 | — | — |
| 2023-12-19 | $16.53 | $16.53 | 373,200 | — | — |
| 2023-12-18 | $16.06 | $16.06 | 811,600 | — | — |
| 2023-12-15 | $15.82 | $15.82 | 2,042,000 | — | — |
| 2023-12-14 | $15.46 | $15.46 | 706,100 | — | — |
| 2023-12-13 | $15.01 | $15.01 | 648,700 | — | — |
| 2023-12-12 | $14.45 | $14.45 | 441,200 | — | — |
| 2023-12-11 | $14.51 | $14.51 | 425,100 | — | — |
| 2023-12-08 | $14.40 | $14.40 | 326,800 | — | — |
| 2023-12-07 | $14.11 | $14.11 | 488,300 | — | — |
| 2023-12-06 | $13.93 | $13.93 | 464,200 | — | — |
| 2023-12-05 | $14.00 | $14.00 | 582,500 | — | — |
| 2023-12-04 | $14.14 | $14.14 | 538,700 | — | — |
| 2023-12-01 | $14.00 | $14.00 | 604,000 | — | — |
| 2023-11-30 | $13.65 | $13.65 | 831,800 | — | — |
| 2023-11-29 | $13.59 | $13.59 | 622,400 | — | — |
| 2023-11-28 | $13.65 | $13.65 | 544,800 | — | — |
| 2023-11-27 | $13.73 | $13.73 | 786,700 | — | — |
| 2023-11-24 | $13.90 | $13.90 | 198,700 | — | — |
| 2023-11-22 | $13.73 | $13.73 | 545,500 | — | — |
| 2023-11-21 | $13.65 | $13.65 | 514,400 | — | — |
| 2023-11-20 | $13.93 | $13.93 | 653,000 | — | — |
| 2023-11-17 | $13.66 | $13.66 | 604,600 | — | — |
| 2023-11-16 | $13.74 | $13.74 | 757,300 | — | — |
| 2023-11-15 | $13.75 | $13.75 | 1,111,300 | — | — |
| 2023-11-14 | $13.80 | $13.80 | 1,078,400 | — | — |
| 2023-11-13 | $13.07 | $13.07 | 651,600 | — | — |
| 2023-11-10 | $12.95 | $12.95 | 808,600 | — | — |
| 2023-11-09 | $13.00 | $13.00 | 1,132,700 | — | — |
| 2023-11-08 | $13.15 | $13.15 | 1,247,700 | — | — |
| 2023-11-07 | $13.59 | $13.59 | 1,197,200 | — | — |
| 2023-11-06 | $13.39 | $13.39 | 926,400 | — | — |
| 2023-11-03 | $13.21 | $13.21 | 934,700 | — | — |
| 2023-11-02 | $12.81 | $12.81 | 1,875,800 | — | — |
| 2023-11-01 | $12.87 | $12.87 | 2,878,200 | — | — |
| 2023-10-31 | $12.66 | $12.66 | 1,269,800 | — | — |
| 2023-10-30 | $12.61 | $12.61 | 1,111,700 | — | — |
| 2023-10-27 | $12.51 | $12.51 | 767,700 | — | — |
| 2023-10-26 | $12.68 | $12.68 | 1,063,700 | — | — |
| 2023-10-25 | $12.70 | $12.70 | 829,100 | — | — |
| 2023-10-24 | $13.01 | $13.01 | 649,700 | — | — |
| 2023-10-23 | $12.96 | $12.96 | 767,400 | — | — |
| 2023-10-20 | $13.17 | $13.17 | 922,300 | — | — |
| 2023-10-19 | $13.57 | $13.57 | 1,342,200 | — | — |
| 2023-10-18 | $13.85 | $13.85 | 831,500 | — | — |
| 2023-10-17 | $14.22 | $14.22 | 1,667,200 | — | — |
| 2023-10-16 | $13.58 | $13.58 | 1,136,800 | — | — |
| 2023-10-13 | $13.36 | $13.36 | 1,008,000 | — | — |
| 2023-10-12 | $13.21 | $13.21 | 1,057,100 | — | — |
| 2023-10-11 | $13.51 | $13.51 | 1,281,300 | — | — |
| 2023-10-10 | $14.33 | $14.33 | 931,200 | — | — |
| 2023-10-09 | $14.19 | $14.19 | 582,200 | — | — |
| 2023-10-06 | $14.42 | $14.42 | 982,100 | — | — |
| 2023-10-05 | $14.35 | $14.35 | 826,900 | — | — |
| 2023-10-04 | $14.57 | $14.57 | 1,451,100 | — | — |
| 2023-10-03 | $14.55 | $14.55 | 876,300 | — | — |
| 2023-10-02 | $14.68 | $14.68 | 1,145,100 | — | — |
| 2023-09-29 | $14.98 | $14.98 | 1,427,500 | — | — |
| 2023-09-28 | $15.25 | $15.25 | 592,300 | — | — |
| 2023-09-27 | $15.06 | $15.06 | 571,200 | — | — |
| 2023-09-26 | $15.26 | $15.26 | 546,700 | — | — |
| 2023-09-25 | $15.39 | $15.39 | 366,400 | — | — |
| 2023-09-22 | $15.38 | $15.38 | 801,700 | — | — |
| 2023-09-21 | $15.14 | $15.14 | 674,900 | — | — |
| 2023-09-20 | $15.31 | $15.31 | 675,500 | — | — |
| 2023-09-19 | $15.30 | $15.30 | 786,300 | — | — |
| 2023-09-18 | $15.33 | $15.33 | 641,700 | — | — |
| 2023-09-15 | $15.55 | $15.55 | 1,804,200 | — | — |
| 2023-09-14 | $15.27 | $15.27 | 1,166,200 | — | — |
| 2023-09-13 | $14.92 | $14.92 | 518,300 | — | — |
| 2023-09-12 | $14.83 | $14.83 | 532,800 | — | — |
| 2023-09-11 | $14.95 | $14.95 | 977,400 | — | — |
| 2023-09-08 | $14.40 | $14.40 | 882,900 | — | — |
| 2023-09-07 | $14.66 | $14.66 | 768,000 | — | — |
| 2023-09-06 | $15.21 | $15.21 | 663,600 | — | — |
| 2023-09-05 | $15.29 | $15.29 | 967,600 | — | — |
| 2023-09-01 | $16.00 | $16.00 | 636,900 | — | — |
| 2023-08-31 | $16.14 | $16.14 | 479,600 | — | — |
| 2023-08-30 | $16.41 | $16.41 | 317,400 | — | — |
| 2023-08-29 | $16.43 | $16.43 | 1,132,600 | — | — |
| 2023-08-28 | $16.23 | $16.23 | 297,700 | — | — |
| 2023-08-25 | $16.07 | $16.07 | 783,500 | — | — |
| 2023-08-24 | $16.24 | $16.24 | 571,100 | — | — |
| 2023-08-23 | $16.57 | $16.57 | 524,900 | — | — |
| 2023-08-22 | $16.39 | $16.39 | 361,600 | — | — |
| 2023-08-21 | $16.42 | $16.42 | 676,200 | — | — |
| 2023-08-18 | $16.22 | $16.22 | 783,500 | — | — |
| 2023-08-17 | $16.05 | $16.05 | 393,900 | — | — |
| 2023-08-16 | $16.21 | $16.21 | 522,200 | — | — |
| 2023-08-15 | $16.49 | $16.49 | 795,800 | — | — |
| 2023-08-14 | $16.84 | $16.84 | 526,000 | — | — |
| 2023-08-11 | $17.01 | $17.01 | 640,900 | — | — |
| 2023-08-10 | $17.01 | $17.01 | 1,287,500 | — | — |
| 2023-08-09 | $17.06 | $17.06 | 873,200 | — | — |
| 2023-08-08 | $17.17 | $17.17 | 808,800 | — | — |
| 2023-08-07 | $16.89 | $16.89 | 1,477,300 | — | — |
| 2023-08-04 | $17.80 | $17.80 | 1,251,200 | — | — |
| 2023-08-03 | $17.58 | $17.58 | 2,648,400 | — | — |
| 2023-08-02 | $18.48 | $18.48 | 1,264,800 | — | — |
| 2023-08-01 | $18.84 | $18.84 | 561,700 | — | — |
| 2023-07-31 | $18.98 | $18.98 | 587,700 | — | — |
| 2023-07-28 | $18.70 | $18.70 | 345,400 | — | — |
| 2023-07-27 | $18.77 | $18.77 | 842,000 | — | — |
| 2023-07-26 | $19.00 | $19.00 | 491,600 | — | — |
| 2023-07-25 | $18.68 | $18.68 | 557,700 | — | — |
| 2023-07-24 | $19.13 | $19.13 | 657,100 | — | — |
| 2023-07-21 | $19.05 | $19.05 | 574,400 | — | — |
| 2023-07-20 | $18.89 | $18.89 | 482,200 | — | — |
| 2023-07-19 | $18.95 | $18.95 | 712,600 | — | — |
| 2023-07-18 | $18.95 | $18.95 | 669,500 | — | — |
| 2023-07-17 | $18.80 | $18.80 | 421,600 | — | — |
| 2023-07-14 | $18.75 | $18.75 | 1,149,700 | — | — |
| 2023-07-13 | $18.74 | $18.74 | 446,700 | — | — |
| 2023-07-12 | $18.51 | $18.51 | 1,030,100 | — | — |
| 2023-07-11 | $18.37 | $18.37 | 637,800 | — | — |
| 2023-07-10 | $18.02 | $18.02 | 752,700 | — | — |
| 2023-07-07 | $17.96 | $17.96 | 634,000 | — | — |
| 2023-07-06 | $18.06 | $18.06 | 1,813,300 | — | — |
| 2023-07-05 | $18.29 | $18.29 | 901,500 | — | — |
| 2023-07-03 | $18.26 | $18.26 | 695,500 | — | — |
| 2023-06-30 | $18.84 | $18.84 | 1,211,400 | — | — |
| 2023-06-29 | $18.98 | $18.98 | 967,900 | — | — |
| 2023-06-28 | $18.79 | $18.79 | 1,272,500 | — | — |
| 2023-06-27 | $18.78 | $18.78 | 1,511,400 | — | — |
| 2023-06-26 | $18.42 | $18.42 | 2,146,000 | — | — |
| 2023-06-23 | $17.99 | $17.99 | 2,547,100 | — | — |
| 2023-06-22 | $17.60 | $17.60 | 7,439,800 | — | — |
| 2023-06-21 | $15.00 | $15.00 | 797,100 | — | — |
| 2023-06-20 | $14.98 | $14.98 | 625,900 | — | — |
| 2023-06-16 | $15.02 | $15.02 | 981,100 | — | — |
| 2023-06-15 | $15.04 | $15.04 | 503,600 | — | — |
| 2023-06-14 | $14.69 | $14.69 | 763,400 | — | — |
| 2023-06-13 | $15.14 | $15.14 | 602,300 | — | — |
| 2023-06-12 | $14.84 | $14.84 | 551,500 | — | — |
| 2023-06-09 | $14.61 | $14.61 | 411,100 | — | — |
| 2023-06-08 | $14.69 | $14.69 | 788,000 | — | — |
| 2023-06-07 | $15.25 | $15.25 | 587,400 | — | — |
| 2023-06-06 | $14.97 | $14.97 | 384,500 | — | — |
| 2023-06-05 | $14.67 | $14.67 | 597,500 | — | — |
| 2023-06-02 | $14.77 | $14.77 | 656,300 | — | — |
| 2023-06-01 | $14.19 | $14.19 | 800,800 | — | — |
| 2023-05-31 | $14.09 | $14.09 | 1,141,200 | — | — |
| 2023-05-30 | $14.04 | $14.04 | 783,400 | — | — |
| 2023-05-26 | $14.32 | $14.32 | 621,900 | — | — |
| 2023-05-25 | $14.12 | $14.12 | 1,128,400 | — | — |
| 2023-05-24 | $14.30 | $14.30 | 989,800 | — | — |
| 2023-05-23 | $14.57 | $14.57 | 1,207,000 | — | — |
| 2023-05-22 | $14.60 | $14.60 | 1,964,800 | — | — |
| 2023-05-19 | $14.64 | $14.64 | 1,284,100 | — | — |
| 2023-05-18 | $15.05 | $15.05 | 1,321,800 | — | — |
| 2023-05-17 | $15.33 | $15.33 | 2,067,800 | — | — |
| 2023-05-16 | $15.05 | $15.05 | 834,000 | — | — |
| 2023-05-15 | $15.27 | $15.27 | 768,900 | — | — |
| 2023-05-12 | $14.68 | $14.68 | 661,900 | — | — |
| 2023-05-11 | $14.77 | $14.77 | 658,900 | — | — |
| 2023-05-10 | $14.66 | $14.66 | 461,600 | — | — |
| 2023-05-09 | $14.71 | $14.71 | 663,000 | — | — |
| 2023-05-08 | $14.98 | $14.98 | 506,600 | — | — |
| 2023-05-05 | $15.02 | $15.02 | 875,200 | — | — |
| 2023-05-04 | $15.05 | $15.05 | 1,711,500 | — | — |
| 2023-05-03 | $15.44 | $15.44 | 2,238,700 | — | — |
| 2023-05-02 | $16.27 | $16.27 | 1,293,800 | — | — |
| 2023-05-01 | $16.41 | $16.41 | 1,614,800 | — | — |
| 2023-04-28 | $16.77 | $16.77 | 838,500 | — | — |
| 2023-04-27 | $16.55 | $16.55 | 1,071,400 | — | — |
| 2023-04-26 | $16.33 | $16.33 | 700,700 | — | — |
| 2023-04-25 | $16.42 | $16.42 | 995,000 | — | — |
| 2023-04-24 | $16.70 | $16.70 | 407,700 | — | — |
| 2023-04-21 | $16.81 | $16.81 | 622,500 | — | — |
| 2023-04-20 | $16.81 | $16.81 | 757,600 | — | — |
| 2023-04-19 | $16.89 | $16.89 | 733,900 | — | — |
| 2023-04-18 | $16.50 | $16.50 | 853,400 | — | — |
| 2023-04-17 | $16.73 | $16.73 | 459,800 | — | — |
| 2023-04-14 | $16.73 | $16.73 | 946,100 | — | — |
| 2023-04-13 | $17.18 | $17.18 | 778,300 | — | — |
| 2023-04-12 | $16.82 | $16.82 | 890,700 | — | — |
| 2023-04-11 | $17.37 | $17.37 | 671,800 | — | — |
| 2023-04-10 | $17.33 | $17.33 | 1,062,500 | — | — |
| 2023-04-06 | $17.05 | $17.05 | 736,000 | — | — |
| 2023-04-05 | $17.03 | $17.03 | 1,708,200 | — | — |
| 2023-04-04 | $17.10 | $17.10 | 858,000 | — | — |
| 2023-04-03 | $17.45 | $17.45 | 663,300 | — | — |
| 2023-03-31 | $17.91 | $17.91 | 696,800 | — | — |
| 2023-03-30 | $17.52 | $17.52 | 674,600 | — | — |
| 2023-03-29 | $17.28 | $17.28 | 655,000 | — | — |
| 2023-03-28 | $17.22 | $17.22 | 854,800 | — | — |
| 2023-03-27 | $17.54 | $17.54 | 1,237,500 | — | — |
| 2023-03-24 | $17.32 | $17.32 | 1,026,600 | — | — |
| 2023-03-23 | $17.41 | $17.41 | 778,100 | — | — |
| 2023-03-22 | $17.73 | $17.73 | 971,800 | — | — |
| 2023-03-21 | $17.96 | $17.96 | 852,900 | — | — |
| 2023-03-20 | $18.15 | $18.15 | 1,227,500 | — | — |
| 2023-03-17 | $18.10 | $18.10 | 1,525,500 | — | — |
| 2023-03-16 | $18.21 | $18.21 | 713,500 | — | — |
| 2023-03-15 | $17.72 | $17.72 | 1,151,100 | — | — |
| 2023-03-14 | $17.51 | $17.51 | 975,700 | — | — |
| 2023-03-13 | $16.98 | $16.98 | 1,067,800 | — | — |
| 2023-03-10 | $16.44 | $16.44 | 1,724,900 | — | — |
| 2023-03-09 | $16.74 | $16.74 | 987,300 | — | — |
| 2023-03-08 | $17.45 | $17.45 | 1,871,900 | — | — |
| 2023-03-07 | $17.37 | $17.37 | 1,159,900 | — | — |
| 2023-03-06 | $17.59 | $17.59 | 1,014,300 | — | — |
| 2023-03-03 | $17.84 | $17.84 | 948,400 | — | — |
| 2023-03-02 | $17.41 | $17.41 | 877,700 | — | — |
| 2023-03-01 | $17.08 | $17.08 | 1,020,000 | — | — |
| 2023-02-28 | $16.69 | $16.69 | 1,915,300 | — | — |
| 2023-02-27 | $17.17 | $17.17 | 1,116,900 | — | — |
| 2023-02-24 | $17.28 | $17.28 | 1,371,900 | — | — |
| 2023-02-23 | $17.91 | $17.91 | 1,254,800 | — | — |
| 2023-02-22 | $17.49 | $17.49 | 2,767,700 | — | — |
| 2023-02-21 | $17.57 | $17.57 | 1,316,400 | — | — |
| 2023-02-17 | $18.00 | $18.00 | 2,047,700 | — | — |
| 2023-02-16 | $17.27 | $17.27 | 1,091,400 | — | — |
| 2023-02-15 | $17.26 | $17.26 | 556,400 | — | — |
| 2023-02-14 | $16.99 | $16.99 | 685,800 | — | — |
| 2023-02-13 | $16.92 | $16.92 | 983,000 | — | — |
| 2023-02-10 | $16.75 | $16.75 | 934,400 | — | — |
| 2023-02-09 | $17.16 | $17.16 | 1,411,700 | — | — |
| 2023-02-08 | $17.85 | $17.85 | 1,047,600 | — | — |
| 2023-02-07 | $18.05 | $18.05 | 1,052,900 | — | — |
| 2023-02-06 | $17.80 | $17.80 | 1,469,000 | — | — |
| 2023-02-03 | $18.15 | $18.15 | 1,247,700 | — | — |
| 2023-02-02 | $18.68 | $18.68 | 1,944,400 | — | — |
| 2023-02-01 | $18.26 | $18.26 | 1,782,900 | — | — |
| 2023-01-31 | $17.24 | $17.24 | 1,268,700 | — | — |
| 2023-01-30 | $16.82 | $16.82 | 1,267,700 | — | — |
| 2023-01-27 | $17.09 | $17.09 | 1,130,700 | — | — |
| 2023-01-26 | $16.67 | $16.67 | 1,298,200 | — | — |
| 2023-01-25 | $16.80 | $16.80 | 971,500 | — | — |
| 2023-01-24 | $16.82 | $16.82 | 1,290,900 | — | — |
| 2023-01-23 | $17.30 | $17.30 | 3,524,900 | — | — |
| 2023-01-20 | $16.92 | $16.92 | 1,735,300 | — | — |
| 2023-01-19 | $16.82 | $16.82 | 2,377,200 | — | — |
| 2023-01-18 | $16.64 | $16.64 | 2,409,400 | — | — |
| 2023-01-17 | $17.43 | $17.43 | 1,552,400 | — | — |
| 2023-01-13 | $18.23 | $18.23 | 3,380,900 | — | — |
| 2023-01-12 | $18.28 | $18.28 | 4,322,000 | — | — |
| 2023-01-11 | $17.64 | $17.64 | 7,002,000 | — | — |
| 2023-01-10 | $17.25 | $17.25 | 49,454,100 | — | — |
| 2023-01-09 | $8.64 | $8.64 | 1,094,000 | — | — |
| 2023-01-06 | $8.46 | $8.46 | 746,400 | — | — |
| 2023-01-05 | $8.43 | $8.43 | 2,098,900 | — | — |
| 2023-01-04 | $8.45 | $8.45 | 960,800 | — | — |
| 2023-01-03 | $8.33 | $8.33 | 881,600 | — | — |