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
- 2023-06-29 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 | $17.38 | $17.38 | 570,700 | — | — |
| 2023-12-28 | $17.78 | $17.78 | 970,100 | — | — |
| 2023-12-27 | $17.43 | $17.43 | 901,600 | — | — |
| 2023-12-26 | $17.20 | $17.20 | 1,058,400 | — | — |
| 2023-12-22 | $16.60 | $16.60 | 544,500 | — | — |
| 2023-12-21 | $16.58 | $16.58 | 406,600 | — | — |
| 2023-12-20 | $16.24 | $16.24 | 842,700 | — | — |
| 2023-12-19 | $15.70 | $15.70 | 568,900 | — | — |
| 2023-12-18 | $16.24 | $16.24 | 511,500 | — | — |
| 2023-12-15 | $16.31 | $16.31 | 1,529,200 | — | — |
| 2023-12-14 | $17.48 | $17.48 | 949,400 | — | — |
| 2023-12-13 | $16.71 | $16.71 | 1,487,300 | — | — |
| 2023-12-12 | $15.88 | $15.88 | 557,100 | — | — |
| 2023-12-11 | $15.99 | $15.99 | 471,800 | — | — |
| 2023-12-08 | $15.73 | $15.73 | 917,500 | — | — |
| 2023-12-07 | $15.25 | $15.25 | 957,600 | — | — |
| 2023-12-06 | $15.06 | $15.06 | 866,600 | — | — |
| 2023-12-05 | $14.45 | $14.45 | 800,800 | — | — |
| 2023-12-04 | $15.35 | $15.35 | 538,200 | — | — |
| 2023-12-01 | $14.99 | $14.99 | 649,700 | — | — |
| 2023-11-30 | $15.05 | $15.05 | 991,600 | — | — |
| 2023-11-29 | $14.27 | $14.27 | 833,600 | — | — |
| 2023-11-28 | $14.31 | $14.31 | 664,700 | — | — |
| 2023-11-27 | $14.00 | $14.00 | 1,109,700 | — | — |
| 2023-11-24 | $14.02 | $14.02 | 326,600 | — | — |
| 2023-11-22 | $13.67 | $13.67 | 952,700 | — | — |
| 2023-11-21 | $12.83 | $12.83 | 575,300 | — | — |
| 2023-11-20 | $12.72 | $12.72 | 299,500 | — | — |
| 2023-11-17 | $12.47 | $12.47 | 683,800 | — | — |
| 2023-11-16 | $12.14 | $12.14 | 603,700 | — | — |
| 2023-11-15 | $12.59 | $12.59 | 767,700 | — | — |
| 2023-11-14 | $13.03 | $13.03 | 1,623,000 | — | — |
| 2023-11-13 | $11.79 | $11.79 | 1,288,700 | — | — |
| 2023-11-10 | $12.15 | $12.15 | 5,032,300 | — | — |
| 2023-11-09 | $13.79 | $13.79 | 1,364,200 | — | — |
| 2023-11-08 | $15.03 | $15.03 | 644,600 | — | — |
| 2023-11-07 | $15.58 | $15.58 | 677,300 | — | — |
| 2023-11-06 | $15.37 | $15.37 | 756,700 | — | — |
| 2023-11-03 | $15.85 | $15.85 | 479,600 | — | — |
| 2023-11-02 | $15.92 | $15.92 | 440,400 | — | — |
| 2023-11-01 | $15.00 | $15.00 | 802,600 | — | — |
| 2023-10-31 | $14.97 | $14.97 | 868,800 | — | — |
| 2023-10-30 | $14.97 | $14.97 | 482,100 | — | — |
| 2023-10-27 | $14.55 | $14.55 | 785,400 | — | — |
| 2023-10-26 | $14.60 | $14.60 | 689,200 | — | — |
| 2023-10-25 | $14.51 | $14.51 | 696,300 | — | — |
| 2023-10-24 | $14.65 | $14.65 | 367,400 | — | — |
| 2023-10-23 | $14.55 | $14.55 | 534,800 | — | — |
| 2023-10-20 | $15.08 | $15.08 | 707,300 | — | — |
| 2023-10-19 | $14.91 | $14.91 | 688,000 | — | — |
| 2023-10-18 | $14.46 | $14.46 | 938,900 | — | — |
| 2023-10-17 | $14.99 | $14.99 | 477,500 | — | — |
| 2023-10-16 | $15.41 | $15.41 | 486,000 | — | — |
| 2023-10-13 | $14.79 | $14.79 | 414,700 | — | — |
| 2023-10-12 | $15.18 | $15.18 | 415,500 | — | — |
| 2023-10-11 | $15.63 | $15.63 | 368,800 | — | — |
| 2023-10-10 | $16.35 | $16.35 | 524,300 | — | — |
| 2023-10-09 | $15.82 | $15.82 | 377,600 | — | — |
| 2023-10-06 | $16.30 | $16.30 | 853,600 | — | — |
| 2023-10-05 | $15.13 | $15.13 | 1,016,800 | — | — |
| 2023-10-04 | $16.26 | $16.26 | 918,700 | — | — |
| 2023-10-03 | $16.74 | $16.74 | 697,400 | — | — |
| 2023-10-02 | $17.41 | $17.41 | 877,100 | — | — |
| 2023-09-29 | $18.67 | $18.67 | 592,200 | — | — |
| 2023-09-28 | $18.20 | $18.20 | 559,200 | — | — |
| 2023-09-27 | $18.23 | $18.23 | 803,200 | — | — |
| 2023-09-26 | $19.17 | $19.17 | 603,000 | — | — |
| 2023-09-25 | $19.26 | $19.26 | 404,400 | — | — |
| 2023-09-22 | $18.99 | $18.99 | 710,300 | — | — |
| 2023-09-21 | $18.91 | $18.91 | 808,500 | — | — |
| 2023-09-20 | $19.38 | $19.38 | 379,200 | — | — |
| 2023-09-19 | $19.24 | $19.24 | 932,400 | — | — |
| 2023-09-18 | $19.77 | $19.77 | 618,500 | — | — |
| 2023-09-15 | $19.74 | $19.74 | 5,436,900 | — | — |
| 2023-09-14 | $20.26 | $20.26 | 424,900 | — | — |
| 2023-09-13 | $20.50 | $20.50 | 534,200 | — | — |
| 2023-09-12 | $22.18 | $22.18 | 263,900 | — | — |
| 2023-09-11 | $22.33 | $22.33 | 266,600 | — | — |
| 2023-09-08 | $22.86 | $22.86 | 191,000 | — | — |
| 2023-09-07 | $23.21 | $23.21 | 252,100 | — | — |
| 2023-09-06 | $23.18 | $23.18 | 368,700 | — | — |
| 2023-09-05 | $23.09 | $23.09 | 643,600 | — | — |
| 2023-09-01 | $24.45 | $24.45 | 263,600 | — | — |
| 2023-08-31 | $24.75 | $24.75 | 237,200 | — | — |
| 2023-08-30 | $24.99 | $24.99 | 313,000 | — | — |
| 2023-08-29 | $24.79 | $24.79 | 152,100 | — | — |
| 2023-08-28 | $25.05 | $25.05 | 479,800 | — | — |
| 2023-08-25 | $24.16 | $24.16 | 259,400 | — | — |
| 2023-08-24 | $25.45 | $25.45 | 554,800 | — | — |
| 2023-08-23 | $26.18 | $26.18 | 410,300 | — | — |
| 2023-08-22 | $25.45 | $25.45 | 233,600 | — | — |
| 2023-08-21 | $25.98 | $25.98 | 229,100 | — | — |
| 2023-08-18 | $25.97 | $25.97 | 183,400 | — | — |
| 2023-08-17 | $24.80 | $24.80 | 180,500 | — | — |
| 2023-08-16 | $25.35 | $25.35 | 118,200 | — | — |
| 2023-08-15 | $25.08 | $25.08 | 394,300 | — | — |
| 2023-08-14 | $25.70 | $25.70 | 203,000 | — | — |
| 2023-08-11 | $25.73 | $25.73 | 1,071,400 | — | — |
| 2023-08-10 | $23.60 | $23.60 | 230,100 | — | — |
| 2023-08-09 | $23.35 | $23.35 | 197,200 | — | — |
| 2023-08-08 | $23.19 | $23.19 | 193,400 | — | — |
| 2023-08-07 | $23.85 | $23.85 | 141,800 | — | — |
| 2023-08-04 | $23.94 | $23.94 | 180,400 | — | — |
| 2023-08-03 | $23.55 | $23.55 | 238,300 | — | — |
| 2023-08-02 | $23.51 | $23.51 | 162,100 | — | — |
| 2023-08-01 | $24.13 | $24.13 | 120,400 | — | — |
| 2023-07-31 | $24.17 | $24.17 | 227,300 | — | — |
| 2023-07-28 | $24.45 | $24.45 | 128,300 | — | — |
| 2023-07-27 | $24.57 | $24.57 | 280,100 | — | — |
| 2023-07-26 | $24.11 | $24.11 | 367,400 | — | — |
| 2023-07-25 | $23.95 | $23.95 | 324,300 | — | — |
| 2023-07-24 | $24.43 | $24.43 | 1,473,000 | — | — |
| 2023-07-21 | $24.56 | $24.56 | 309,200 | — | — |
| 2023-07-20 | $24.01 | $24.01 | 338,200 | — | — |
| 2023-07-19 | $24.55 | $24.55 | 420,800 | — | — |
| 2023-07-18 | $24.69 | $24.69 | 798,200 | — | — |
| 2023-07-17 | $23.63 | $23.63 | 164,300 | — | — |
| 2023-07-14 | $23.70 | $23.70 | 199,500 | — | — |
| 2023-07-13 | $23.65 | $23.65 | 381,300 | — | — |
| 2023-07-12 | $23.12 | $23.12 | 476,300 | — | — |
| 2023-07-11 | $22.81 | $22.81 | 265,800 | — | — |
| 2023-07-10 | $23.09 | $23.09 | 491,900 | — | — |
| 2023-07-07 | $22.49 | $22.49 | 376,000 | — | — |
| 2023-07-06 | $22.80 | $22.80 | 3,329,000 | — | — |
| 2023-07-05 | $22.40 | $22.40 | 1,281,500 | — | — |
| 2023-07-03 | $23.18 | $23.18 | 1,129,000 | — | — |
| 2023-06-30 | $23.70 | $23.70 | 1,510,800 | — | — |
| 2023-06-29 | $22.91 | $22.91 | 11,596,800 | — | — |