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
- 2018-05-10 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 | $14.23 | $14.23 | 709,900 | — | — |
| 2023-12-28 | $14.33 | $14.33 | 592,500 | — | — |
| 2023-12-27 | $14.50 | $14.50 | 713,000 | — | — |
| 2023-12-26 | $14.49 | $14.49 | 744,000 | — | — |
| 2023-12-22 | $14.31 | $14.31 | 554,500 | — | — |
| 2023-12-21 | $14.27 | $14.27 | 734,500 | — | — |
| 2023-12-20 | $14.16 | $14.16 | 1,238,900 | — | — |
| 2023-12-19 | $14.54 | $14.54 | 1,259,400 | — | — |
| 2023-12-18 | $14.22 | $14.22 | 1,085,500 | — | — |
| 2023-12-15 | $14.05 | $14.05 | 5,408,200 | — | — |
| 2023-12-14 | $14.11 | $14.11 | 2,197,900 | — | — |
| 2023-12-13 | $13.31 | $13.31 | 1,572,700 | — | — |
| 2023-12-12 | $12.64 | $12.64 | 1,258,900 | — | — |
| 2023-12-11 | $13.00 | $13.00 | 1,209,400 | — | — |
| 2023-12-08 | $13.43 | $13.43 | 1,503,800 | — | — |
| 2023-12-07 | $12.88 | $12.88 | 1,543,600 | — | — |
| 2023-12-06 | $12.27 | $12.27 | 1,695,000 | — | — |
| 2023-12-05 | $12.91 | $12.91 | 974,800 | — | — |
| 2023-12-04 | $13.29 | $13.29 | 1,748,300 | — | — |
| 2023-12-01 | $13.92 | $13.92 | 1,110,200 | — | — |
| 2023-11-30 | $13.92 | $13.92 | 1,051,700 | — | — |
| 2023-11-29 | $13.95 | $13.95 | 1,527,800 | — | — |
| 2023-11-28 | $13.79 | $13.79 | 701,900 | — | — |
| 2023-11-27 | $13.71 | $13.71 | 552,000 | — | — |
| 2023-11-24 | $14.00 | $14.00 | 340,800 | — | — |
| 2023-11-22 | $13.97 | $13.97 | 721,300 | — | — |
| 2023-11-21 | $13.96 | $13.96 | 1,138,900 | — | — |
| 2023-11-20 | $14.60 | $14.60 | 712,300 | — | — |
| 2023-11-17 | $14.60 | $14.60 | 1,563,900 | — | — |
| 2023-11-16 | $14.28 | $14.28 | 1,233,200 | — | — |
| 2023-11-15 | $14.66 | $14.66 | 909,300 | — | — |
| 2023-11-14 | $14.85 | $14.85 | 1,435,400 | — | — |
| 2023-11-13 | $14.27 | $14.27 | 982,700 | — | — |
| 2023-11-10 | $14.15 | $14.15 | 1,604,600 | — | — |
| 2023-11-09 | $14.10 | $14.10 | 2,511,800 | — | — |
| 2023-11-08 | $13.59 | $13.59 | 2,330,200 | — | — |
| 2023-11-07 | $14.01 | $14.01 | 2,839,100 | — | — |
| 2023-11-06 | $14.62 | $14.62 | 1,497,600 | — | — |
| 2023-11-03 | $15.46 | $15.46 | 1,133,700 | — | — |
| 2023-11-02 | $15.61 | $15.61 | 803,800 | — | — |
| 2023-11-01 | $15.04 | $15.04 | 959,300 | — | — |
| 2023-10-31 | $15.50 | $15.50 | 836,700 | — | — |
| 2023-10-30 | $15.33 | $15.33 | 775,500 | — | — |
| 2023-10-27 | $15.58 | $15.58 | 848,700 | — | — |
| 2023-10-26 | $15.59 | $15.59 | 622,300 | — | — |
| 2023-10-25 | $15.72 | $15.72 | 704,900 | — | — |
| 2023-10-24 | $15.52 | $15.52 | 607,100 | — | — |
| 2023-10-23 | $15.68 | $15.68 | 1,140,200 | — | — |
| 2023-10-20 | $16.06 | $16.06 | 1,115,400 | — | — |
| 2023-10-19 | $16.65 | $16.65 | 2,112,000 | — | — |
| 2023-10-18 | $15.96 | $15.96 | 888,000 | — | — |
| 2023-10-17 | $15.84 | $15.84 | 1,765,400 | — | — |
| 2023-10-16 | $15.72 | $15.72 | 1,113,600 | — | — |
| 2023-10-13 | $15.78 | $15.78 | 1,059,300 | — | — |
| 2023-10-12 | $15.84 | $15.84 | 798,300 | — | — |
| 2023-10-11 | $15.93 | $15.93 | 1,116,500 | — | — |
| 2023-10-10 | $16.02 | $16.02 | 3,033,500 | — | — |
| 2023-10-09 | $16.00 | $16.00 | 2,417,700 | — | — |
| 2023-10-06 | $15.19 | $15.19 | 1,412,900 | — | — |
| 2023-10-05 | $14.87 | $14.87 | 1,331,300 | — | — |
| 2023-10-04 | $14.94 | $14.94 | 1,028,700 | — | — |
| 2023-10-03 | $15.78 | $15.78 | 954,000 | — | — |
| 2023-10-02 | $15.53 | $15.53 | 1,404,000 | — | — |
| 2023-09-29 | $16.44 | $16.44 | 1,217,900 | — | — |
| 2023-09-28 | $16.88 | $16.88 | 1,216,100 | — | — |
| 2023-09-27 | $16.86 | $16.86 | 1,345,700 | — | — |
| 2023-09-26 | $16.33 | $16.33 | 922,700 | — | — |
| 2023-09-25 | $16.66 | $16.66 | 664,000 | — | — |
| 2023-09-22 | $16.03 | $16.03 | 666,500 | — | — |
| 2023-09-21 | $15.80 | $15.80 | 1,105,200 | — | — |
| 2023-09-20 | $16.14 | $16.14 | 791,300 | — | — |
| 2023-09-19 | $16.33 | $16.33 | 959,700 | — | — |
| 2023-09-18 | $16.34 | $16.34 | 1,621,000 | — | — |
| 2023-09-15 | $16.54 | $16.54 | 10,351,400 | — | — |
| 2023-09-14 | $16.98 | $16.98 | 1,397,200 | — | — |
| 2023-09-13 | $16.70 | $16.70 | 1,135,600 | — | — |
| 2023-09-12 | $16.94 | $16.94 | 1,171,100 | — | — |
| 2023-09-11 | $16.68 | $16.68 | 1,493,600 | — | — |
| 2023-09-08 | $16.94 | $16.94 | 724,900 | — | — |
| 2023-09-07 | $16.94 | $16.94 | 1,260,700 | — | — |
| 2023-09-06 | $17.00 | $17.00 | 1,665,900 | — | — |
| 2023-09-05 | $17.15 | $17.15 | 2,352,700 | — | — |
| 2023-09-01 | $17.32 | $17.32 | 1,295,100 | — | — |
| 2023-08-31 | $17.22 | $17.22 | 1,141,400 | — | — |
| 2023-08-30 | $17.28 | $17.28 | 1,528,700 | — | — |
| 2023-08-29 | $16.88 | $16.88 | 679,500 | — | — |
| 2023-08-28 | $16.84 | $16.84 | 620,200 | — | — |
| 2023-08-25 | $16.75 | $16.75 | 877,300 | — | — |
| 2023-08-24 | $16.42 | $16.42 | 1,263,200 | — | — |
| 2023-08-23 | $16.80 | $16.80 | 794,600 | — | — |
| 2023-08-22 | $16.83 | $16.83 | 1,070,400 | — | — |
| 2023-08-21 | $17.07 | $17.07 | 875,100 | — | — |
| 2023-08-18 | $17.04 | $17.04 | 834,900 | — | — |
| 2023-08-17 | $16.97 | $16.97 | 998,300 | — | — |
| 2023-08-16 | $16.83 | $16.83 | 2,138,100 | — | — |
| 2023-08-15 | $16.82 | $16.82 | 1,184,900 | — | — |
| 2023-08-14 | $17.08 | $17.08 | 1,591,900 | — | — |
| 2023-08-11 | $16.93 | $16.93 | 1,287,900 | — | — |
| 2023-08-10 | $16.81 | $16.81 | 1,673,500 | — | — |
| 2023-08-09 | $16.98 | $16.98 | 2,161,000 | — | — |
| 2023-08-08 | $16.50 | $16.50 | 2,710,400 | — | — |
| 2023-08-07 | $16.40 | $16.40 | 1,751,700 | — | — |
| 2023-08-04 | $16.30 | $16.30 | 2,140,200 | — | — |
| 2023-08-03 | $16.08 | $16.08 | 2,102,700 | — | — |
| 2023-08-02 | $15.62 | $15.62 | 1,251,600 | — | — |
| 2023-08-01 | $15.97 | $15.97 | 1,092,000 | — | — |
| 2023-07-31 | $16.00 | $16.00 | 966,400 | — | — |
| 2023-07-28 | $15.77 | $15.77 | 1,141,700 | — | — |
| 2023-07-27 | $15.20 | $15.20 | 1,917,800 | — | — |
| 2023-07-26 | $15.88 | $15.88 | 1,647,900 | — | — |
| 2023-07-25 | $15.73 | $15.73 | 1,246,500 | — | — |
| 2023-07-24 | $15.53 | $15.53 | 1,810,900 | — | — |
| 2023-07-21 | $15.37 | $15.37 | 1,567,900 | — | — |
| 2023-07-20 | $15.22 | $15.22 | 1,972,800 | — | — |
| 2023-07-19 | $15.24 | $15.24 | 2,175,800 | — | — |
| 2023-07-18 | $15.07 | $15.07 | 3,357,400 | — | — |
| 2023-07-17 | $14.30 | $14.30 | 1,786,500 | — | — |
| 2023-07-14 | $14.27 | $14.27 | 4,106,800 | — | — |
| 2023-07-13 | $14.25 | $14.25 | 1,784,200 | — | — |
| 2023-07-12 | $14.14 | $14.14 | 2,076,600 | — | — |
| 2023-07-11 | $14.34 | $14.34 | 3,013,300 | — | — |
| 2023-07-10 | $14.00 | $14.00 | 1,910,100 | — | — |
| 2023-07-07 | $13.78 | $13.78 | 2,958,700 | — | — |
| 2023-07-06 | $13.25 | $13.25 | 7,403,500 | — | — |
| 2023-07-05 | $13.91 | $13.91 | 1,402,600 | — | — |
| 2023-07-03 | $13.97 | $13.97 | 957,800 | — | — |
| 2023-06-30 | $13.87 | $13.87 | 1,330,800 | — | — |
| 2023-06-29 | $13.87 | $13.87 | 1,157,700 | — | — |
| 2023-06-28 | $13.60 | $13.60 | 1,854,200 | — | — |
| 2023-06-27 | $13.56 | $13.56 | 1,454,500 | — | — |
| 2023-06-26 | $13.66 | $13.66 | 1,937,600 | — | — |
| 2023-06-23 | $13.34 | $13.34 | 11,450,200 | — | — |
| 2023-06-22 | $14.02 | $14.02 | 1,987,100 | — | — |
| 2023-06-21 | $13.89 | $13.89 | 1,558,500 | — | — |
| 2023-06-20 | $13.72 | $13.72 | 2,203,000 | — | — |
| 2023-06-16 | $14.21 | $14.21 | 16,103,200 | — | — |
| 2023-06-15 | $14.22 | $14.22 | 2,337,100 | — | — |
| 2023-06-14 | $13.86 | $13.86 | 2,155,900 | — | — |
| 2023-06-13 | $14.00 | $14.00 | 2,166,900 | — | — |
| 2023-06-12 | $13.52 | $13.52 | 1,617,800 | — | — |
| 2023-06-09 | $13.83 | $13.83 | 1,298,900 | — | — |
| 2023-06-08 | $13.79 | $13.79 | 1,877,200 | — | — |
| 2023-06-07 | $13.99 | $13.99 | 2,585,400 | — | — |
| 2023-06-06 | $14.13 | $14.13 | 4,989,300 | — | — |
| 2023-06-05 | $13.47 | $13.47 | 1,984,500 | — | — |
| 2023-06-02 | $13.72 | $13.72 | 1,598,500 | — | — |
| 2023-06-01 | $12.78 | $12.78 | 1,383,100 | — | — |
| 2023-05-31 | $12.31 | $12.31 | 2,900,600 | — | — |
| 2023-05-30 | $12.61 | $12.61 | 1,473,000 | — | — |
| 2023-05-26 | $12.72 | $12.72 | 1,996,500 | — | — |
| 2023-05-25 | $12.80 | $12.80 | 1,566,400 | — | — |
| 2023-05-24 | $13.25 | $13.25 | 1,703,300 | — | — |
| 2023-05-23 | $12.99 | $12.99 | 1,708,600 | — | — |
| 2023-05-22 | $12.68 | $12.68 | 2,080,700 | — | — |
| 2023-05-19 | $12.07 | $12.07 | 1,201,600 | — | — |
| 2023-05-18 | $12.03 | $12.03 | 1,465,400 | — | — |
| 2023-05-17 | $11.66 | $11.66 | 1,754,100 | — | — |
| 2023-05-16 | $11.41 | $11.41 | 1,501,500 | — | — |
| 2023-05-15 | $11.90 | $11.90 | 1,732,800 | — | — |
| 2023-05-12 | $11.63 | $11.63 | 2,123,300 | — | — |
| 2023-05-11 | $11.49 | $11.49 | 2,337,000 | — | — |
| 2023-05-10 | $11.59 | $11.59 | 3,181,000 | — | — |
| 2023-05-09 | $11.12 | $11.12 | 7,889,800 | — | — |
| 2023-05-08 | $13.16 | $13.16 | 1,463,000 | — | — |
| 2023-05-05 | $13.40 | $13.40 | 1,380,600 | — | — |
| 2023-05-04 | $12.79 | $12.79 | 1,770,000 | — | — |
| 2023-05-03 | $12.78 | $12.78 | 1,304,600 | — | — |
| 2023-05-02 | $12.78 | $12.78 | 1,855,800 | — | — |
| 2023-05-01 | $13.60 | $13.60 | 1,286,600 | — | — |
| 2023-04-28 | $13.63 | $13.63 | 2,044,000 | — | — |
| 2023-04-27 | $12.70 | $12.70 | 2,198,000 | — | — |
| 2023-04-26 | $12.58 | $12.58 | 1,274,800 | — | — |
| 2023-04-25 | $12.98 | $12.98 | 1,300,200 | — | — |
| 2023-04-24 | $13.75 | $13.75 | 1,407,600 | — | — |
| 2023-04-21 | $13.83 | $13.83 | 1,082,600 | — | — |
| 2023-04-20 | $13.98 | $13.98 | 3,604,500 | — | — |
| 2023-04-19 | $14.67 | $14.67 | 1,596,600 | — | — |
| 2023-04-18 | $14.67 | $14.67 | 1,448,700 | — | — |
| 2023-04-17 | $14.50 | $14.50 | 1,976,800 | — | — |
| 2023-04-14 | $15.06 | $15.06 | 2,277,800 | — | — |
| 2023-04-13 | $14.83 | $14.83 | 1,411,600 | — | — |
| 2023-04-12 | $14.88 | $14.88 | 1,579,400 | — | — |
| 2023-04-11 | $14.94 | $14.94 | 2,144,300 | — | — |
| 2023-04-10 | $14.94 | $14.94 | 1,881,300 | — | — |
| 2023-04-06 | $14.80 | $14.80 | 1,367,700 | — | — |
| 2023-04-05 | $15.22 | $15.22 | 1,113,100 | — | — |
| 2023-04-04 | $15.25 | $15.25 | 1,762,300 | — | — |
| 2023-04-03 | $15.73 | $15.73 | 2,191,500 | — | — |
| 2023-03-31 | $14.84 | $14.84 | 1,564,600 | — | — |
| 2023-03-30 | $14.69 | $14.69 | 1,702,700 | — | — |
| 2023-03-29 | $15.11 | $15.11 | 1,505,800 | — | — |
| 2023-03-28 | $14.66 | $14.66 | 1,561,600 | — | — |
| 2023-03-27 | $14.44 | $14.44 | 1,744,100 | — | — |
| 2023-03-24 | $13.94 | $13.94 | 2,373,100 | — | — |
| 2023-03-23 | $13.28 | $13.28 | 2,370,300 | — | — |
| 2023-03-22 | $13.26 | $13.26 | 1,805,100 | — | — |
| 2023-03-21 | $13.79 | $13.79 | 2,617,500 | — | — |
| 2023-03-20 | $12.93 | $12.93 | 3,658,800 | — | — |
| 2023-03-17 | $11.89 | $11.89 | 4,523,400 | — | — |
| 2023-03-16 | $12.54 | $12.54 | 2,083,400 | — | — |
| 2023-03-15 | $12.02 | $12.02 | 3,333,100 | — | — |
| 2023-03-14 | $13.33 | $13.33 | 2,425,600 | — | — |
| 2023-03-13 | $13.62 | $13.62 | 2,013,800 | — | — |
| 2023-03-10 | $14.00 | $14.00 | 2,609,400 | — | — |
| 2023-03-09 | $14.45 | $14.45 | 1,686,700 | — | — |
| 2023-03-08 | $15.04 | $15.04 | 1,667,600 | — | — |
| 2023-03-07 | $15.46 | $15.46 | 1,630,200 | — | — |
| 2023-03-06 | $15.76 | $15.76 | 2,092,500 | — | — |
| 2023-03-03 | $16.67 | $16.67 | 1,567,700 | — | — |
| 2023-03-02 | $16.10 | $16.10 | 2,535,900 | — | — |
| 2023-03-01 | $15.91 | $15.91 | 3,183,200 | — | — |
| 2023-02-28 | $17.81 | $17.81 | 1,328,400 | — | — |
| 2023-02-27 | $18.06 | $18.06 | 995,600 | — | — |
| 2023-02-24 | $17.80 | $17.80 | 1,207,800 | — | — |
| 2023-02-23 | $17.06 | $17.06 | 2,313,500 | — | — |
| 2023-02-22 | $16.60 | $16.60 | 1,662,100 | — | — |
| 2023-02-21 | $16.72 | $16.72 | 1,403,200 | — | — |
| 2023-02-17 | $17.57 | $17.57 | 1,173,600 | — | — |
| 2023-02-16 | $18.48 | $18.48 | 1,356,000 | — | — |
| 2023-02-15 | $18.66 | $18.66 | 1,780,500 | — | — |
| 2023-02-14 | $18.76 | $18.76 | 1,411,400 | — | — |
| 2023-02-13 | $19.00 | $19.00 | 999,900 | — | — |
| 2023-02-10 | $19.51 | $19.51 | 849,400 | — | — |
| 2023-02-09 | $18.19 | $18.19 | 1,523,600 | — | — |
| 2023-02-08 | $18.49 | $18.49 | 862,600 | — | — |
| 2023-02-07 | $18.91 | $18.91 | 1,745,700 | — | — |
| 2023-02-06 | $18.80 | $18.80 | 2,089,500 | — | — |
| 2023-02-03 | $18.69 | $18.69 | 927,200 | — | — |
| 2023-02-02 | $18.87 | $18.87 | 1,232,300 | — | — |
| 2023-02-01 | $19.43 | $19.43 | 975,200 | — | — |
| 2023-01-31 | $19.81 | $19.81 | 1,003,300 | — | — |
| 2023-01-30 | $19.41 | $19.41 | 566,000 | — | — |
| 2023-01-27 | $20.44 | $20.44 | 472,800 | — | — |
| 2023-01-26 | $20.94 | $20.94 | 1,005,200 | — | — |
| 2023-01-25 | $20.55 | $20.55 | 747,700 | — | — |
| 2023-01-24 | $20.68 | $20.68 | 598,100 | — | — |
| 2023-01-23 | $20.99 | $20.99 | 1,003,400 | — | — |
| 2023-01-20 | $20.18 | $20.18 | 794,500 | — | — |
| 2023-01-19 | $20.07 | $20.07 | 776,400 | — | — |
| 2023-01-18 | $19.10 | $19.10 | 898,100 | — | — |
| 2023-01-17 | $20.82 | $20.82 | 1,103,600 | — | — |
| 2023-01-13 | $20.96 | $20.96 | 877,200 | — | — |
| 2023-01-12 | $19.89 | $19.89 | 749,600 | — | — |
| 2023-01-11 | $18.97 | $18.97 | 594,300 | — | — |
| 2023-01-10 | $18.85 | $18.85 | 568,100 | — | — |
| 2023-01-09 | $18.74 | $18.74 | 526,600 | — | — |
| 2023-01-06 | $18.09 | $18.09 | 817,300 | — | — |
| 2023-01-05 | $17.81 | $17.81 | 631,100 | — | — |
| 2023-01-04 | $17.97 | $17.97 | 806,800 | — | — |
| 2023-01-03 | $18.44 | $18.44 | 2,382,800 | — | — |