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
- 2020-10-16 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 | $20.25 | $20.25 | 678,400 | — | — |
| 2023-12-28 | $20.73 | $20.73 | 524,700 | — | — |
| 2023-12-27 | $20.47 | $20.47 | 377,600 | — | — |
| 2023-12-26 | $20.16 | $20.16 | 540,800 | — | — |
| 2023-12-22 | $19.82 | $19.82 | 1,013,900 | — | — |
| 2023-12-21 | $20.10 | $20.10 | 737,300 | — | — |
| 2023-12-20 | $20.01 | $20.01 | 1,662,500 | — | — |
| 2023-12-19 | $19.15 | $19.15 | 692,400 | — | — |
| 2023-12-18 | $18.98 | $18.98 | 415,600 | — | — |
| 2023-12-15 | $19.05 | $19.05 | 1,142,000 | — | — |
| 2023-12-14 | $19.12 | $19.12 | 683,100 | — | — |
| 2023-12-13 | $18.54 | $18.54 | 320,800 | — | — |
| 2023-12-12 | $18.02 | $18.02 | 344,900 | — | — |
| 2023-12-11 | $17.79 | $17.79 | 645,900 | — | — |
| 2023-12-08 | $17.29 | $17.29 | 418,600 | — | — |
| 2023-12-07 | $17.12 | $17.12 | 785,500 | — | — |
| 2023-12-06 | $16.28 | $16.28 | 707,500 | — | — |
| 2023-12-05 | $16.15 | $16.15 | 594,900 | — | — |
| 2023-12-04 | $16.42 | $16.42 | 732,500 | — | — |
| 2023-12-01 | $15.86 | $15.86 | 756,600 | — | — |
| 2023-11-30 | $16.53 | $16.53 | 761,000 | — | — |
| 2023-11-29 | $16.47 | $16.47 | 559,600 | — | — |
| 2023-11-28 | $16.59 | $16.59 | 495,000 | — | — |
| 2023-11-27 | $16.86 | $16.86 | 619,200 | — | — |
| 2023-11-24 | $17.32 | $17.32 | 242,100 | — | — |
| 2023-11-22 | $17.56 | $17.56 | 478,700 | — | — |
| 2023-11-21 | $17.57 | $17.57 | 881,800 | — | — |
| 2023-11-20 | $17.50 | $17.50 | 566,300 | — | — |
| 2023-11-17 | $18.86 | $18.86 | 692,900 | — | — |
| 2023-11-16 | $17.73 | $17.73 | 677,000 | — | — |
| 2023-11-15 | $17.93 | $17.93 | 743,800 | — | — |
| 2023-11-14 | $17.92 | $17.92 | 1,047,800 | — | — |
| 2023-11-13 | $17.17 | $17.17 | 662,300 | — | — |
| 2023-11-10 | $17.47 | $17.47 | 1,107,200 | — | — |
| 2023-11-09 | $15.57 | $15.57 | 929,100 | — | — |
| 2023-11-08 | $16.54 | $16.54 | 493,800 | — | — |
| 2023-11-07 | $16.07 | $16.07 | 541,900 | — | — |
| 2023-11-06 | $16.01 | $16.01 | 1,835,400 | — | — |
| 2023-11-03 | $16.00 | $16.00 | 253,200 | — | — |
| 2023-11-02 | $14.65 | $14.65 | 221,300 | — | — |
| 2023-11-01 | $14.51 | $14.51 | 220,300 | — | — |
| 2023-10-31 | $14.24 | $14.24 | 296,500 | — | — |
| 2023-10-30 | $14.12 | $14.12 | 420,200 | — | — |
| 2023-10-27 | $13.76 | $13.76 | 487,800 | — | — |
| 2023-10-26 | $13.16 | $13.16 | 369,900 | — | — |
| 2023-10-25 | $13.24 | $13.24 | 216,900 | — | — |
| 2023-10-24 | $13.41 | $13.41 | 269,100 | — | — |
| 2023-10-23 | $13.05 | $13.05 | 590,900 | — | — |
| 2023-10-20 | $13.11 | $13.11 | 439,700 | — | — |
| 2023-10-19 | $13.05 | $13.05 | 405,600 | — | — |
| 2023-10-18 | $13.30 | $13.30 | 765,000 | — | — |
| 2023-10-17 | $13.41 | $13.41 | 410,900 | — | — |
| 2023-10-16 | $14.03 | $14.03 | 390,800 | — | — |
| 2023-10-13 | $12.98 | $12.98 | 1,566,800 | — | — |
| 2023-10-12 | $15.09 | $15.09 | 275,900 | — | — |
| 2023-10-11 | $16.07 | $16.07 | 496,100 | — | — |
| 2023-10-10 | $16.48 | $16.48 | 216,400 | — | — |
| 2023-10-09 | $16.31 | $16.31 | 342,800 | — | — |
| 2023-10-06 | $17.57 | $17.57 | 626,200 | — | — |
| 2023-10-05 | $18.52 | $18.52 | 436,000 | — | — |
| 2023-10-04 | $17.89 | $17.89 | 273,800 | — | — |
| 2023-10-03 | $17.60 | $17.60 | 983,700 | — | — |
| 2023-10-02 | $17.44 | $17.44 | 405,600 | — | — |
| 2023-09-29 | $17.77 | $17.77 | 612,200 | — | — |
| 2023-09-28 | $16.24 | $16.24 | 269,200 | — | — |
| 2023-09-27 | $15.79 | $15.79 | 269,000 | — | — |
| 2023-09-26 | $16.22 | $16.22 | 203,900 | — | — |
| 2023-09-25 | $16.34 | $16.34 | 216,900 | — | — |
| 2023-09-22 | $16.95 | $16.95 | 369,800 | — | — |
| 2023-09-21 | $16.89 | $16.89 | 280,900 | — | — |
| 2023-09-20 | $16.75 | $16.75 | 392,400 | — | — |
| 2023-09-19 | $17.00 | $17.00 | 483,400 | — | — |
| 2023-09-18 | $16.55 | $16.55 | 499,700 | — | — |
| 2023-09-15 | $16.14 | $16.14 | 1,391,900 | — | — |
| 2023-09-14 | $14.75 | $14.75 | 359,900 | — | — |
| 2023-09-13 | $14.99 | $14.99 | 446,900 | — | — |
| 2023-09-12 | $16.43 | $16.43 | 253,800 | — | — |
| 2023-09-11 | $16.98 | $16.98 | 208,200 | — | — |
| 2023-09-08 | $16.05 | $16.05 | 579,300 | — | — |
| 2023-09-07 | $15.50 | $15.50 | 522,600 | — | — |
| 2023-09-06 | $16.15 | $16.15 | 295,200 | — | — |
| 2023-09-05 | $16.62 | $16.62 | 249,300 | — | — |
| 2023-09-01 | $16.66 | $16.66 | 295,400 | — | — |
| 2023-08-31 | $17.51 | $17.51 | 306,000 | — | — |
| 2023-08-30 | $17.49 | $17.49 | 309,700 | — | — |
| 2023-08-29 | $17.40 | $17.40 | 129,500 | — | — |
| 2023-08-28 | $17.25 | $17.25 | 142,500 | — | — |
| 2023-08-25 | $17.38 | $17.38 | 140,800 | — | — |
| 2023-08-24 | $17.40 | $17.40 | 166,800 | — | — |
| 2023-08-23 | $17.35 | $17.35 | 246,000 | — | — |
| 2023-08-22 | $17.24 | $17.24 | 159,900 | — | — |
| 2023-08-21 | $17.12 | $17.12 | 379,500 | — | — |
| 2023-08-18 | $17.12 | $17.12 | 305,200 | — | — |
| 2023-08-17 | $16.48 | $16.48 | 367,300 | — | — |
| 2023-08-16 | $16.77 | $16.77 | 293,900 | — | — |
| 2023-08-15 | $17.00 | $17.00 | 275,700 | — | — |
| 2023-08-14 | $16.83 | $16.83 | 440,700 | — | — |
| 2023-08-11 | $16.82 | $16.82 | 285,000 | — | — |
| 2023-08-10 | $17.01 | $17.01 | 375,500 | — | — |
| 2023-08-09 | $17.26 | $17.26 | 352,900 | — | — |
| 2023-08-08 | $16.93 | $16.93 | 309,600 | — | — |
| 2023-08-07 | $17.01 | $17.01 | 311,400 | — | — |
| 2023-08-04 | $17.07 | $17.07 | 581,100 | — | — |
| 2023-08-03 | $17.33 | $17.33 | 695,100 | — | — |
| 2023-08-02 | $17.26 | $17.26 | 2,953,400 | — | — |
| 2023-08-01 | $18.27 | $18.27 | 1,208,400 | — | — |
| 2023-07-31 | $22.01 | $22.01 | 656,000 | — | — |
| 2023-07-28 | $22.91 | $22.91 | 580,700 | — | — |
| 2023-07-27 | $22.99 | $22.99 | 955,600 | — | — |
| 2023-07-26 | $19.87 | $19.87 | 1,001,100 | — | — |
| 2023-07-25 | $18.04 | $18.04 | 2,986,900 | — | — |
| 2023-07-24 | $23.99 | $23.99 | 295,100 | — | — |
| 2023-07-21 | $24.62 | $24.62 | 397,700 | — | — |
| 2023-07-20 | $23.24 | $23.24 | 1,097,100 | — | — |
| 2023-07-19 | $20.11 | $20.11 | 652,500 | — | — |
| 2023-07-18 | $18.65 | $18.65 | 185,300 | — | — |
| 2023-07-17 | $18.80 | $18.80 | 193,300 | — | — |
| 2023-07-14 | $17.65 | $17.65 | 67,100 | — | — |
| 2023-07-13 | $17.53 | $17.53 | 86,900 | — | — |
| 2023-07-12 | $17.28 | $17.28 | 98,200 | — | — |
| 2023-07-11 | $17.51 | $17.51 | 78,900 | — | — |
| 2023-07-10 | $17.82 | $17.82 | 56,300 | — | — |
| 2023-07-07 | $17.61 | $17.61 | 65,000 | — | — |
| 2023-07-06 | $17.25 | $17.25 | 129,700 | — | — |
| 2023-07-05 | $17.62 | $17.62 | 108,400 | — | — |
| 2023-07-03 | $17.30 | $17.30 | 68,000 | — | — |
| 2023-06-30 | $18.07 | $18.07 | 207,400 | — | — |
| 2023-06-29 | $17.78 | $17.78 | 133,700 | — | — |
| 2023-06-28 | $17.87 | $17.87 | 79,900 | — | — |
| 2023-06-27 | $17.01 | $17.01 | 158,900 | — | — |
| 2023-06-26 | $17.15 | $17.15 | 252,800 | — | — |
| 2023-06-23 | $18.25 | $18.25 | 872,800 | — | — |
| 2023-06-22 | $17.99 | $17.99 | 156,400 | — | — |
| 2023-06-21 | $18.36 | $18.36 | 309,400 | — | — |
| 2023-06-20 | $19.06 | $19.06 | 323,700 | — | — |
| 2023-06-16 | $18.51 | $18.51 | 453,400 | — | — |
| 2023-06-15 | $18.62 | $18.62 | 294,100 | — | — |
| 2023-06-14 | $18.59 | $18.59 | 188,700 | — | — |
| 2023-06-13 | $18.95 | $18.95 | 186,200 | — | — |
| 2023-06-12 | $18.27 | $18.27 | 149,100 | — | — |
| 2023-06-09 | $18.04 | $18.04 | 440,000 | — | — |
| 2023-06-08 | $19.63 | $19.63 | 340,600 | — | — |
| 2023-06-07 | $19.11 | $19.11 | 434,800 | — | — |
| 2023-06-06 | $18.78 | $18.78 | 224,500 | — | — |
| 2023-06-05 | $17.79 | $17.79 | 87,500 | — | — |
| 2023-06-02 | $17.06 | $17.06 | 156,200 | — | — |
| 2023-06-01 | $17.06 | $17.06 | 204,600 | — | — |
| 2023-05-31 | $16.75 | $16.75 | 248,700 | — | — |
| 2023-05-30 | $15.76 | $15.76 | 183,500 | — | — |
| 2023-05-26 | $15.94 | $15.94 | 102,300 | — | — |
| 2023-05-25 | $15.91 | $15.91 | 55,700 | — | — |
| 2023-05-24 | $16.11 | $16.11 | 86,100 | — | — |
| 2023-05-23 | $16.50 | $16.50 | 101,600 | — | — |
| 2023-05-22 | $16.24 | $16.24 | 110,400 | — | — |
| 2023-05-19 | $16.16 | $16.16 | 84,800 | — | — |
| 2023-05-18 | $16.13 | $16.13 | 151,100 | — | — |
| 2023-05-17 | $15.93 | $15.93 | 84,300 | — | — |
| 2023-05-16 | $16.25 | $16.25 | 872,500 | — | — |
| 2023-05-15 | $16.56 | $16.56 | 167,900 | — | — |
| 2023-05-12 | $16.49 | $16.49 | 163,000 | — | — |
| 2023-05-11 | $17.06 | $17.06 | 165,300 | — | — |
| 2023-05-10 | $16.70 | $16.70 | 228,900 | — | — |
| 2023-05-09 | $16.09 | $16.09 | 142,900 | — | — |
| 2023-05-08 | $15.59 | $15.59 | 119,200 | — | — |
| 2023-05-05 | $15.35 | $15.35 | 56,800 | — | — |
| 2023-05-04 | $15.09 | $15.09 | 65,300 | — | — |
| 2023-05-03 | $15.11 | $15.11 | 89,300 | — | — |
| 2023-05-02 | $14.52 | $14.52 | 83,300 | — | — |
| 2023-05-01 | $15.22 | $15.22 | 88,500 | — | — |
| 2023-04-28 | $14.92 | $14.92 | 409,600 | — | — |
| 2023-04-27 | $14.48 | $14.48 | 157,500 | — | — |
| 2023-04-26 | $14.44 | $14.44 | 131,500 | — | — |
| 2023-04-25 | $14.34 | $14.34 | 71,500 | — | — |
| 2023-04-24 | $14.62 | $14.62 | 83,300 | — | — |
| 2023-04-21 | $14.95 | $14.95 | 275,100 | — | — |
| 2023-04-20 | $14.48 | $14.48 | 135,500 | — | — |
| 2023-04-19 | $13.85 | $13.85 | 728,300 | — | — |
| 2023-04-18 | $13.22 | $13.22 | 155,300 | — | — |
| 2023-04-17 | $12.56 | $12.56 | 576,200 | — | — |
| 2023-04-14 | $11.57 | $11.57 | 162,600 | — | — |
| 2023-04-13 | $12.54 | $12.54 | 218,300 | — | — |
| 2023-04-12 | $12.00 | $12.00 | 207,600 | — | — |
| 2023-04-11 | $12.19 | $12.19 | 104,700 | — | — |
| 2023-04-10 | $12.30 | $12.30 | 101,200 | — | — |
| 2023-04-06 | $12.57 | $12.57 | 58,300 | — | — |
| 2023-04-05 | $12.23 | $12.23 | 119,900 | — | — |
| 2023-04-04 | $12.48 | $12.48 | 174,900 | — | — |
| 2023-04-03 | $12.57 | $12.57 | 126,000 | — | — |
| 2023-03-31 | $12.57 | $12.57 | 110,100 | — | — |
| 2023-03-30 | $12.66 | $12.66 | 88,300 | — | — |
| 2023-03-29 | $12.76 | $12.76 | 91,900 | — | — |
| 2023-03-28 | $12.24 | $12.24 | 62,900 | — | — |
| 2023-03-27 | $12.17 | $12.17 | 116,300 | — | — |
| 2023-03-24 | $11.92 | $11.92 | 76,400 | — | — |
| 2023-03-23 | $12.14 | $12.14 | 53,500 | — | — |
| 2023-03-22 | $12.04 | $12.04 | 68,600 | — | — |
| 2023-03-21 | $12.90 | $12.90 | 34,500 | — | — |
| 2023-03-20 | $13.05 | $13.05 | 50,500 | — | — |
| 2023-03-17 | $12.75 | $12.75 | 247,900 | — | — |
| 2023-03-16 | $13.42 | $13.42 | 56,800 | — | — |
| 2023-03-15 | $13.74 | $13.74 | 84,800 | — | — |
| 2023-03-14 | $14.31 | $14.31 | 85,500 | — | — |
| 2023-03-13 | $14.19 | $14.19 | 63,300 | — | — |
| 2023-03-10 | $14.26 | $14.26 | 111,100 | — | — |
| 2023-03-09 | $14.91 | $14.91 | 42,600 | — | — |
| 2023-03-08 | $15.00 | $15.00 | 45,600 | — | — |
| 2023-03-07 | $15.16 | $15.16 | 76,800 | — | — |
| 2023-03-06 | $14.94 | $14.94 | 48,400 | — | — |
| 2023-03-03 | $14.96 | $14.96 | 37,300 | — | — |
| 2023-03-02 | $15.56 | $15.56 | 39,700 | — | — |
| 2023-03-01 | $15.32 | $15.32 | 37,000 | — | — |
| 2023-02-28 | $15.49 | $15.49 | 187,300 | — | — |
| 2023-02-27 | $14.99 | $14.99 | 24,300 | — | — |
| 2023-02-24 | $15.10 | $15.10 | 57,700 | — | — |
| 2023-02-23 | $15.49 | $15.49 | 26,900 | — | — |
| 2023-02-22 | $15.41 | $15.41 | 37,100 | — | — |
| 2023-02-21 | $15.10 | $15.10 | 51,000 | — | — |
| 2023-02-17 | $15.49 | $15.49 | 48,800 | — | — |
| 2023-02-16 | $15.13 | $15.13 | 35,900 | — | — |
| 2023-02-15 | $15.34 | $15.34 | 42,100 | — | — |
| 2023-02-14 | $15.40 | $15.40 | 51,200 | — | — |
| 2023-02-13 | $15.11 | $15.11 | 23,400 | — | — |
| 2023-02-10 | $15.06 | $15.06 | 24,900 | — | — |
| 2023-02-09 | $15.09 | $15.09 | 29,800 | — | — |
| 2023-02-08 | $15.09 | $15.09 | 42,800 | — | — |
| 2023-02-07 | $15.66 | $15.66 | 41,900 | — | — |
| 2023-02-06 | $15.76 | $15.76 | 43,100 | — | — |
| 2023-02-03 | $16.26 | $16.26 | 43,500 | — | — |
| 2023-02-02 | $16.27 | $16.27 | 54,500 | — | — |
| 2023-02-01 | $15.65 | $15.65 | 45,600 | — | — |
| 2023-01-31 | $15.76 | $15.76 | 62,300 | — | — |
| 2023-01-30 | $15.48 | $15.48 | 38,900 | — | — |
| 2023-01-27 | $16.12 | $16.12 | 49,500 | — | — |
| 2023-01-26 | $15.94 | $15.94 | 45,900 | — | — |
| 2023-01-25 | $15.73 | $15.73 | 95,900 | — | — |
| 2023-01-24 | $15.51 | $15.51 | 110,200 | — | — |
| 2023-01-23 | $15.68 | $15.68 | 370,500 | — | — |
| 2023-01-20 | $14.93 | $14.93 | 77,200 | — | — |
| 2023-01-19 | $14.40 | $14.40 | 86,000 | — | — |
| 2023-01-18 | $14.54 | $14.54 | 301,500 | — | — |
| 2023-01-17 | $14.54 | $14.54 | 72,000 | — | — |
| 2023-01-13 | $14.54 | $14.54 | 131,100 | — | — |
| 2023-01-12 | $14.57 | $14.57 | 104,100 | — | — |
| 2023-01-11 | $14.36 | $14.36 | 207,000 | — | — |
| 2023-01-10 | $15.30 | $15.30 | 43,100 | — | — |
| 2023-01-09 | $14.79 | $14.79 | 40,400 | — | — |
| 2023-01-06 | $14.96 | $14.96 | 30,700 | — | — |
| 2023-01-05 | $14.55 | $14.55 | 31,600 | — | — |
| 2023-01-04 | $14.78 | $14.78 | 41,000 | — | — |
| 2023-01-03 | $14.42 | $14.42 | 50,600 | — | — |