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
- 2021-01-28 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 | $15.54 | $15.54 | 1,704,900 | — | — |
| 2023-12-28 | $15.83 | $15.83 | 1,628,100 | — | — |
| 2023-12-27 | $15.73 | $15.73 | 1,844,400 | — | — |
| 2023-12-26 | $15.96 | $15.96 | 2,618,700 | — | — |
| 2023-12-22 | $15.76 | $15.76 | 2,316,200 | — | — |
| 2023-12-21 | $15.84 | $15.84 | 2,203,800 | — | — |
| 2023-12-20 | $15.32 | $15.32 | 3,152,400 | — | — |
| 2023-12-19 | $16.01 | $16.01 | 3,991,400 | — | — |
| 2023-12-18 | $15.75 | $15.75 | 2,823,900 | — | — |
| 2023-12-15 | $15.83 | $15.83 | 7,540,300 | — | — |
| 2023-12-14 | $15.79 | $15.79 | 9,151,100 | — | — |
| 2023-12-13 | $14.71 | $14.71 | 4,683,500 | — | — |
| 2023-12-12 | $13.61 | $13.61 | 2,821,800 | — | — |
| 2023-12-11 | $13.96 | $13.96 | 3,063,300 | — | — |
| 2023-12-08 | $13.29 | $13.29 | 4,248,800 | — | — |
| 2023-12-07 | $13.61 | $13.61 | 4,241,400 | — | — |
| 2023-12-06 | $13.58 | $13.58 | 2,352,300 | — | — |
| 2023-12-05 | $14.12 | $14.12 | 3,702,900 | — | — |
| 2023-12-04 | $14.46 | $14.46 | 3,563,500 | — | — |
| 2023-12-01 | $14.83 | $14.83 | 3,481,300 | — | — |
| 2023-11-30 | $13.85 | $13.85 | 4,540,100 | — | — |
| 2023-11-29 | $13.74 | $13.74 | 3,624,500 | — | — |
| 2023-11-28 | $13.83 | $13.83 | 3,171,900 | — | — |
| 2023-11-27 | $13.80 | $13.80 | 4,205,600 | — | — |
| 2023-11-24 | $14.13 | $14.13 | 1,084,700 | — | — |
| 2023-11-22 | $14.40 | $14.40 | 2,939,100 | — | — |
| 2023-11-21 | $14.08 | $14.08 | 3,422,400 | — | — |
| 2023-11-20 | $14.96 | $14.96 | 3,983,600 | — | — |
| 2023-11-17 | $14.85 | $14.85 | 2,930,400 | — | — |
| 2023-11-16 | $15.35 | $15.35 | 2,252,800 | — | — |
| 2023-11-15 | $15.63 | $15.63 | 3,777,200 | — | — |
| 2023-11-14 | $15.07 | $15.07 | 4,246,400 | — | — |
| 2023-11-13 | $13.53 | $13.53 | 3,502,100 | — | — |
| 2023-11-10 | $13.42 | $13.42 | 5,556,900 | — | — |
| 2023-11-09 | $12.95 | $12.95 | 7,509,700 | — | — |
| 2023-11-08 | $14.60 | $14.60 | 11,130,900 | — | — |
| 2023-11-07 | $16.23 | $16.23 | 4,117,500 | — | — |
| 2023-11-06 | $15.65 | $15.65 | 2,845,400 | — | — |
| 2023-11-03 | $15.85 | $15.85 | 2,325,100 | — | — |
| 2023-11-02 | $15.37 | $15.37 | 3,598,600 | — | — |
| 2023-11-01 | $14.45 | $14.45 | 4,357,500 | — | — |
| 2023-10-31 | $15.36 | $15.36 | 2,199,600 | — | — |
| 2023-10-30 | $15.04 | $15.04 | 2,398,700 | — | — |
| 2023-10-27 | $15.10 | $15.10 | 2,240,900 | — | — |
| 2023-10-26 | $15.56 | $15.55 | 1,883,900 | — | — |
| 2023-10-25 | $15.16 | $15.16 | 2,000,400 | — | — |
| 2023-10-24 | $15.61 | $15.61 | 2,637,800 | — | — |
| 2023-10-23 | $15.58 | $15.58 | 3,273,800 | — | — |
| 2023-10-20 | $15.13 | $15.13 | 6,486,400 | — | — |
| 2023-10-19 | $15.20 | $15.20 | 2,816,100 | — | — |
| 2023-10-18 | $15.52 | $15.52 | 3,077,000 | — | — |
| 2023-10-17 | $16.07 | $16.07 | 3,101,800 | — | — |
| 2023-10-16 | $15.80 | $15.80 | 4,511,000 | — | — |
| 2023-10-13 | $16.07 | $16.07 | 3,081,900 | — | — |
| 2023-10-12 | $16.67 | $16.67 | 4,087,700 | — | — |
| 2023-10-11 | $17.62 | $17.62 | 6,098,700 | — | — |
| 2023-10-10 | $16.74 | $16.74 | 3,784,200 | — | — |
| 2023-10-09 | $15.38 | $15.38 | 5,858,200 | — | — |
| 2023-10-06 | $15.15 | $15.15 | 6,579,200 | — | — |
| 2023-10-05 | $15.10 | $15.10 | 4,863,800 | — | — |
| 2023-10-04 | $16.62 | $16.62 | 5,120,800 | — | — |
| 2023-10-03 | $16.47 | $16.47 | 3,812,700 | — | — |
| 2023-10-02 | $17.14 | $17.14 | 5,318,400 | — | — |
| 2023-09-29 | $18.25 | $18.25 | 4,175,700 | — | — |
| 2023-09-28 | $18.90 | $18.90 | 5,004,200 | — | — |
| 2023-09-27 | $19.64 | $19.64 | 2,139,000 | — | — |
| 2023-09-26 | $20.10 | $20.10 | 2,217,000 | — | — |
| 2023-09-25 | $20.24 | $20.24 | 1,136,000 | — | — |
| 2023-09-22 | $20.03 | $20.03 | 1,263,500 | — | — |
| 2023-09-21 | $20.16 | $20.16 | 1,927,300 | — | — |
| 2023-09-20 | $20.57 | $20.57 | 1,137,300 | — | — |
| 2023-09-19 | $20.56 | $20.56 | 1,914,700 | — | — |
| 2023-09-18 | $20.34 | $20.34 | 1,256,500 | — | — |
| 2023-09-15 | $20.99 | $20.99 | 2,563,900 | — | — |
| 2023-09-14 | $21.98 | $21.98 | 2,285,200 | — | — |
| 2023-09-13 | $21.09 | $21.09 | 2,609,500 | — | — |
| 2023-09-12 | $22.09 | $22.09 | 2,731,000 | — | — |
| 2023-09-11 | $21.20 | $21.20 | 3,035,000 | — | — |
| 2023-09-08 | $20.82 | $20.82 | 2,519,700 | — | — |
| 2023-09-07 | $19.88 | $19.88 | 2,957,000 | — | — |
| 2023-09-06 | $20.05 | $20.05 | 2,548,900 | — | — |
| 2023-09-05 | $20.37 | $20.37 | 3,391,900 | — | — |
| 2023-09-01 | $20.53 | $20.53 | 2,180,800 | — | — |
| 2023-08-31 | $19.68 | $19.68 | 1,532,800 | — | — |
| 2023-08-30 | $19.80 | $19.80 | 1,879,800 | — | — |
| 2023-08-29 | $19.82 | $19.82 | 2,224,400 | — | — |
| 2023-08-28 | $19.37 | $19.37 | 1,813,900 | — | — |
| 2023-08-25 | $19.25 | $19.25 | 2,518,800 | — | — |
| 2023-08-24 | $19.49 | $19.49 | 3,049,800 | — | — |
| 2023-08-23 | $20.06 | $20.06 | 2,645,700 | — | — |
| 2023-08-22 | $19.22 | $19.22 | 2,880,400 | — | — |
| 2023-08-21 | $19.12 | $19.12 | 2,506,600 | — | — |
| 2023-08-18 | $19.09 | $19.09 | 2,197,100 | — | — |
| 2023-08-17 | $19.52 | $19.52 | 2,408,200 | — | — |
| 2023-08-16 | $20.25 | $20.25 | 2,407,500 | — | — |
| 2023-08-15 | $20.68 | $20.68 | 2,568,900 | — | — |
| 2023-08-14 | $21.62 | $21.62 | 1,725,100 | — | — |
| 2023-08-11 | $21.65 | $21.65 | 1,238,700 | — | — |
| 2023-08-10 | $21.88 | $21.88 | 2,125,800 | — | — |
| 2023-08-09 | $21.84 | $21.84 | 1,936,200 | — | — |
| 2023-08-08 | $22.17 | $22.17 | 2,836,400 | — | — |
| 2023-08-07 | $22.09 | $22.09 | 3,449,800 | — | — |
| 2023-08-04 | $22.92 | $22.92 | 3,213,500 | — | — |
| 2023-08-03 | $24.00 | $24.00 | 2,345,800 | — | — |
| 2023-08-02 | $24.51 | $24.51 | 6,164,900 | — | — |
| 2023-08-01 | $26.11 | $26.11 | 3,376,400 | — | — |
| 2023-07-31 | $25.96 | $25.96 | 1,974,400 | — | — |
| 2023-07-28 | $26.38 | $26.38 | 2,614,200 | — | — |
| 2023-07-27 | $26.24 | $26.24 | 2,372,300 | — | — |
| 2023-07-26 | $26.84 | $26.84 | 2,301,300 | — | — |
| 2023-07-25 | $26.92 | $26.92 | 1,343,800 | — | — |
| 2023-07-24 | $26.74 | $26.74 | 1,560,500 | — | — |
| 2023-07-21 | $26.38 | $26.38 | 1,411,600 | — | — |
| 2023-07-20 | $26.69 | $26.69 | 1,656,700 | — | — |
| 2023-07-19 | $26.92 | $26.92 | 2,491,700 | — | — |
| 2023-07-18 | $26.05 | $26.05 | 3,164,300 | — | — |
| 2023-07-17 | $26.71 | $26.71 | 2,224,500 | — | — |
| 2023-07-14 | $25.35 | $25.35 | 1,425,000 | — | — |
| 2023-07-13 | $25.95 | $25.95 | 2,901,800 | — | — |
| 2023-07-12 | $24.50 | $24.50 | 2,027,500 | — | — |
| 2023-07-11 | $23.60 | $23.60 | 1,399,900 | — | — |
| 2023-07-10 | $23.73 | $23.73 | 1,359,900 | — | — |
| 2023-07-07 | $23.04 | $23.04 | 2,522,900 | — | — |
| 2023-07-06 | $22.76 | $22.76 | 2,296,600 | — | — |
| 2023-07-05 | $24.31 | $24.31 | 1,666,400 | — | — |
| 2023-07-03 | $25.12 | $25.12 | 486,800 | — | — |
| 2023-06-30 | $25.56 | $25.56 | 1,690,700 | — | — |
| 2023-06-29 | $24.74 | $24.74 | 1,793,500 | — | — |
| 2023-06-28 | $24.84 | $24.84 | 2,181,300 | — | — |
| 2023-06-27 | $25.74 | $25.74 | 2,159,700 | — | — |
| 2023-06-26 | $25.10 | $25.10 | 2,557,300 | — | — |
| 2023-06-23 | $24.08 | $24.08 | 3,205,700 | — | — |
| 2023-06-22 | $24.34 | $24.34 | 1,925,800 | — | — |
| 2023-06-21 | $24.97 | $24.97 | 1,707,300 | — | — |
| 2023-06-20 | $24.42 | $24.42 | 2,245,400 | — | — |
| 2023-06-16 | $24.74 | $24.74 | 3,723,200 | — | — |
| 2023-06-15 | $25.69 | $25.69 | 2,026,200 | — | — |
| 2023-06-14 | $25.05 | $25.05 | 1,654,200 | — | — |
| 2023-06-13 | $25.50 | $25.50 | 4,336,700 | — | — |
| 2023-06-12 | $25.80 | $25.80 | 3,649,800 | — | — |
| 2023-06-09 | $24.01 | $24.01 | 1,426,400 | — | — |
| 2023-06-08 | $24.47 | $24.47 | 1,527,800 | — | — |
| 2023-06-07 | $24.11 | $24.11 | 2,178,400 | — | — |
| 2023-06-06 | $23.23 | $23.23 | 2,093,200 | — | — |
| 2023-06-05 | $23.82 | $23.82 | 1,807,000 | — | — |
| 2023-06-02 | $24.23 | $24.23 | 1,365,200 | — | — |
| 2023-06-01 | $24.28 | $24.28 | 1,730,100 | — | — |
| 2023-05-31 | $23.49 | $23.49 | 1,475,500 | — | — |
| 2023-05-30 | $23.80 | $23.80 | 1,870,700 | — | — |
| 2023-05-26 | $23.63 | $23.63 | 1,408,400 | — | — |
| 2023-05-25 | $23.45 | $23.45 | 1,271,900 | — | — |
| 2023-05-24 | $23.66 | $23.66 | 1,935,500 | — | — |
| 2023-05-23 | $23.84 | $23.84 | 1,281,500 | — | — |
| 2023-05-22 | $24.16 | $24.16 | 2,072,200 | — | — |
| 2023-05-19 | $23.61 | $23.61 | 2,606,200 | — | — |
| 2023-05-18 | $23.49 | $23.49 | 7,920,100 | — | — |
| 2023-05-17 | $23.57 | $23.57 | 1,920,800 | — | — |
| 2023-05-16 | $23.53 | $23.53 | 3,120,500 | — | — |
| 2023-05-15 | $24.71 | $24.71 | 2,360,500 | — | — |
| 2023-05-12 | $24.08 | $24.08 | 4,037,300 | — | — |
| 2023-05-11 | $22.89 | $22.89 | 2,906,700 | — | — |
| 2023-05-10 | $23.38 | $23.38 | 3,300,100 | — | — |
| 2023-05-09 | $24.11 | $24.11 | 10,159,400 | — | — |
| 2023-05-08 | $19.72 | $19.72 | 4,963,100 | — | — |
| 2023-05-05 | $18.96 | $18.96 | 2,261,600 | — | — |
| 2023-05-04 | $18.12 | $18.12 | 2,307,300 | — | — |
| 2023-05-03 | $18.55 | $18.55 | 4,399,300 | — | — |
| 2023-05-02 | $18.25 | $18.25 | 7,530,000 | — | — |
| 2023-05-01 | $20.29 | $20.29 | 2,547,700 | — | — |
| 2023-04-28 | $20.89 | $20.89 | 2,640,800 | — | — |
| 2023-04-27 | $20.76 | $20.76 | 1,839,500 | — | — |
| 2023-04-26 | $20.28 | $20.28 | 3,262,100 | — | — |
| 2023-04-25 | $21.58 | $21.58 | 1,366,900 | — | — |
| 2023-04-24 | $22.47 | $22.47 | 2,432,300 | — | — |
| 2023-04-21 | $21.96 | $21.96 | 4,548,600 | — | — |
| 2023-04-20 | $22.08 | $22.08 | 2,092,800 | — | — |
| 2023-04-19 | $22.33 | $22.33 | 1,574,700 | — | — |
| 2023-04-18 | $23.26 | $23.26 | 3,521,100 | — | — |
| 2023-04-17 | $23.29 | $23.29 | 1,948,000 | — | — |
| 2023-04-14 | $22.96 | $22.96 | 1,186,700 | — | — |
| 2023-04-13 | $23.26 | $23.26 | 1,936,000 | — | — |
| 2023-04-12 | $23.08 | $23.08 | 1,935,000 | — | — |
| 2023-04-11 | $23.03 | $23.03 | 3,338,200 | — | — |
| 2023-04-10 | $21.81 | $21.81 | 2,449,800 | — | — |
| 2023-04-06 | $21.58 | $21.58 | 1,879,000 | — | — |
| 2023-04-05 | $21.94 | $21.94 | 1,975,700 | — | — |
| 2023-04-04 | $22.65 | $22.65 | 1,494,200 | — | — |
| 2023-04-03 | $22.62 | $22.62 | 1,872,200 | — | — |
| 2023-03-31 | $22.79 | $22.79 | 3,446,300 | — | — |
| 2023-03-30 | $22.32 | $22.32 | 2,680,000 | — | — |
| 2023-03-29 | $21.61 | $21.61 | 1,628,500 | — | — |
| 2023-03-28 | $21.36 | $21.36 | 1,242,900 | — | — |
| 2023-03-27 | $20.80 | $20.80 | 1,552,200 | — | — |
| 2023-03-24 | $21.34 | $21.34 | 4,679,200 | — | — |
| 2023-03-23 | $21.41 | $21.41 | 2,817,600 | — | — |
| 2023-03-22 | $20.84 | $20.84 | 2,730,900 | — | — |
| 2023-03-21 | $21.75 | $21.75 | 4,390,300 | — | — |
| 2023-03-20 | $20.65 | $20.65 | 4,728,500 | — | — |
| 2023-03-17 | $20.11 | $20.11 | 8,797,900 | — | — |
| 2023-03-16 | $19.82 | $19.82 | 7,399,100 | — | — |
| 2023-03-15 | $20.10 | $20.10 | 5,706,700 | — | — |
| 2023-03-14 | $21.20 | $21.20 | 4,657,200 | — | — |
| 2023-03-13 | $21.06 | $21.06 | 8,132,500 | — | — |
| 2023-03-10 | $21.84 | $21.84 | 11,286,400 | — | — |
| 2023-03-09 | $23.20 | $23.20 | 6,701,000 | — | — |
| 2023-03-08 | $24.27 | $24.27 | 18,509,100 | — | — |
| 2023-03-07 | $26.55 | $26.55 | 2,239,700 | — | — |
| 2023-03-06 | $26.58 | $26.58 | 2,484,000 | — | — |
| 2023-03-03 | $25.62 | $25.62 | 2,921,700 | — | — |
| 2023-03-02 | $24.47 | $24.47 | 2,466,300 | — | — |
| 2023-03-01 | $25.15 | $25.15 | 4,152,000 | — | — |
| 2023-02-28 | $24.54 | $24.54 | 2,501,700 | — | — |
| 2023-02-27 | $24.25 | $24.25 | 3,882,600 | — | — |
| 2023-02-24 | $23.61 | $23.61 | 2,034,900 | — | — |
| 2023-02-23 | $24.32 | $24.32 | 1,231,400 | — | — |
| 2023-02-22 | $24.12 | $24.12 | 1,516,600 | — | — |
| 2023-02-21 | $24.26 | $24.26 | 1,547,800 | — | — |
| 2023-02-17 | $25.77 | $25.77 | 1,406,800 | — | — |
| 2023-02-16 | $26.08 | $26.08 | 1,652,800 | — | — |
| 2023-02-15 | $28.07 | $28.07 | 1,447,900 | — | — |
| 2023-02-14 | $26.31 | $26.31 | 1,849,500 | — | — |
| 2023-02-13 | $25.81 | $25.81 | 1,586,800 | — | — |
| 2023-02-10 | $24.78 | $24.78 | 1,991,700 | — | — |
| 2023-02-09 | $24.50 | $24.50 | 2,848,900 | — | — |
| 2023-02-08 | $25.77 | $25.77 | 1,917,800 | — | — |
| 2023-02-07 | $26.56 | $26.56 | 1,539,500 | — | — |
| 2023-02-06 | $26.46 | $26.46 | 1,729,400 | — | — |
| 2023-02-03 | $25.96 | $25.96 | 2,191,500 | — | — |
| 2023-02-02 | $26.36 | $26.36 | 3,774,100 | — | — |
| 2023-02-01 | $28.07 | $28.07 | 1,591,600 | — | — |
| 2023-01-31 | $27.89 | $27.89 | 1,510,400 | — | — |
| 2023-01-30 | $26.43 | $26.43 | 2,739,200 | — | — |
| 2023-01-27 | $27.70 | $27.70 | 1,910,000 | — | — |
| 2023-01-26 | $26.72 | $26.72 | 2,646,400 | — | — |
| 2023-01-25 | $28.36 | $28.36 | 2,174,400 | — | — |
| 2023-01-24 | $29.09 | $29.09 | 1,925,200 | — | — |
| 2023-01-23 | $29.23 | $29.23 | 2,889,100 | — | — |
| 2023-01-20 | $27.36 | $27.36 | 4,196,600 | — | — |
| 2023-01-19 | $26.66 | $26.66 | 2,626,000 | — | — |
| 2023-01-18 | $28.26 | $28.26 | 2,666,800 | — | — |
| 2023-01-17 | $28.04 | $28.04 | 2,103,000 | — | — |
| 2023-01-13 | $28.32 | $28.32 | 2,359,500 | — | — |
| 2023-01-12 | $27.34 | $27.34 | 2,543,900 | — | — |
| 2023-01-11 | $25.62 | $25.62 | 2,643,000 | — | — |
| 2023-01-10 | $23.85 | $23.85 | 2,168,700 | — | — |
| 2023-01-09 | $23.27 | $23.27 | 2,153,900 | — | — |
| 2023-01-06 | $23.32 | $23.32 | 2,546,800 | — | — |
| 2023-01-05 | $23.65 | $23.65 | 1,898,000 | — | — |
| 2023-01-04 | $24.76 | $24.76 | 2,469,100 | — | — |
| 2023-01-03 | $23.94 | $23.94 | 1,966,700 | — | — |