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
- 2010-05-03 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 | $17.08 | $17.08 | 3,824,900 | — | — |
| 2023-12-28 | $17.62 | $17.62 | 6,248,600 | — | — |
| 2023-12-27 | $17.05 | $17.05 | 3,143,700 | — | — |
| 2023-12-26 | $16.99 | $16.99 | 4,888,700 | — | — |
| 2023-12-22 | $17.00 | $17.00 | 6,077,000 | — | — |
| 2023-12-21 | $17.15 | $17.15 | 7,281,600 | — | — |
| 2023-12-20 | $17.21 | $17.21 | 4,881,100 | — | — |
| 2023-12-19 | $18.81 | $18.81 | 4,192,000 | — | — |
| 2023-12-18 | $18.19 | $18.19 | 4,376,600 | — | — |
| 2023-12-15 | $18.48 | $18.48 | 9,520,500 | — | — |
| 2023-12-14 | $18.00 | $18.00 | 7,255,100 | — | — |
| 2023-12-13 | $16.69 | $16.69 | 5,238,900 | — | — |
| 2023-12-12 | $15.74 | $15.74 | 3,746,400 | — | — |
| 2023-12-11 | $15.21 | $15.21 | 4,486,200 | — | — |
| 2023-12-08 | $15.72 | $15.72 | 4,324,300 | — | — |
| 2023-12-07 | $16.03 | $16.03 | 5,435,300 | — | — |
| 2023-12-06 | $16.45 | $16.45 | 8,758,100 | — | — |
| 2023-12-05 | $14.32 | $14.32 | 3,664,200 | — | — |
| 2023-12-04 | $14.42 | $14.42 | 4,808,400 | — | — |
| 2023-12-01 | $13.83 | $13.83 | 5,590,700 | — | — |
| 2023-11-30 | $12.81 | $12.81 | 6,732,600 | — | — |
| 2023-11-29 | $12.49 | $12.49 | 3,174,600 | — | — |
| 2023-11-28 | $12.63 | $12.63 | 3,380,400 | — | — |
| 2023-11-27 | $12.68 | $12.68 | 2,469,500 | — | — |
| 2023-11-24 | $12.79 | $12.79 | 1,597,100 | — | — |
| 2023-11-22 | $12.67 | $12.67 | 3,589,500 | — | — |
| 2023-11-21 | $12.32 | $12.32 | 5,142,100 | — | — |
| 2023-11-20 | $12.82 | $12.82 | 6,249,800 | — | — |
| 2023-11-17 | $12.07 | $12.07 | 5,523,000 | — | — |
| 2023-11-16 | $11.26 | $11.26 | 3,950,200 | — | — |
| 2023-11-15 | $11.27 | $11.27 | 6,844,100 | — | — |
| 2023-11-14 | $10.95 | $10.95 | 4,545,700 | — | — |
| 2023-11-13 | $10.25 | $10.25 | 3,406,800 | — | — |
| 2023-11-10 | $10.22 | $10.22 | 3,471,200 | — | — |
| 2023-11-09 | $10.14 | $10.14 | 4,822,400 | — | — |
| 2023-11-08 | $10.79 | $10.79 | 5,920,400 | — | — |
| 2023-11-07 | $10.83 | $10.83 | 4,916,100 | — | — |
| 2023-11-06 | $10.25 | $10.25 | 7,420,000 | — | — |
| 2023-11-03 | $11.06 | $11.06 | 13,826,900 | — | — |
| 2023-11-02 | $10.41 | $10.41 | 16,698,600 | — | — |
| 2023-11-01 | $10.12 | $10.12 | 50,843,300 | — | — |
| 2023-10-31 | $7.73 | $7.73 | 6,437,400 | — | — |
| 2023-10-30 | $7.39 | $7.39 | 6,247,500 | — | — |
| 2023-10-27 | $6.96 | $6.96 | 5,110,000 | — | — |
| 2023-10-26 | $7.20 | $7.20 | 3,374,100 | — | — |
| 2023-10-25 | $7.02 | $7.02 | 5,225,400 | — | — |
| 2023-10-24 | $7.41 | $7.41 | 5,629,000 | — | — |
| 2023-10-23 | $6.69 | $6.69 | 4,261,100 | — | — |
| 2023-10-20 | $6.75 | $6.75 | 4,382,800 | — | — |
| 2023-10-19 | $6.68 | $6.68 | 10,392,400 | — | — |
| 2023-10-18 | $6.84 | $6.84 | 5,042,100 | — | — |
| 2023-10-17 | $6.85 | $6.85 | 4,095,800 | — | — |
| 2023-10-16 | $6.80 | $6.80 | 3,512,100 | — | — |
| 2023-10-13 | $6.69 | $6.69 | 4,877,300 | — | — |
| 2023-10-12 | $6.94 | $6.94 | 3,737,500 | — | — |
| 2023-10-11 | $7.29 | $7.29 | 4,036,100 | — | — |
| 2023-10-10 | $7.41 | $7.41 | 3,634,100 | — | — |
| 2023-10-09 | $7.16 | $7.16 | 4,474,000 | — | — |
| 2023-10-06 | $7.78 | $7.78 | 4,257,100 | — | — |
| 2023-10-05 | $7.90 | $7.90 | 3,999,900 | — | — |
| 2023-10-04 | $7.75 | $7.75 | 2,261,800 | — | — |
| 2023-10-03 | $7.96 | $7.96 | 2,690,000 | — | — |
| 2023-10-02 | $8.16 | $8.16 | 3,394,700 | — | — |
| 2023-09-29 | $8.36 | $8.36 | 5,645,100 | — | — |
| 2023-09-28 | $8.77 | $8.77 | 2,218,300 | — | — |
| 2023-09-27 | $8.82 | $8.82 | 3,217,800 | — | — |
| 2023-09-26 | $8.77 | $8.77 | 4,580,100 | — | — |
| 2023-09-25 | $8.98 | $8.98 | 3,730,700 | — | — |
| 2023-09-22 | $9.14 | $9.14 | 2,542,300 | — | — |
| 2023-09-21 | $9.25 | $9.25 | 3,237,900 | — | — |
| 2023-09-20 | $9.30 | $9.30 | 2,643,900 | — | — |
| 2023-09-19 | $9.59 | $9.59 | 2,707,400 | — | — |
| 2023-09-18 | $9.51 | $9.51 | 5,935,400 | — | — |
| 2023-09-15 | $10.14 | $10.14 | 11,312,200 | — | — |
| 2023-09-14 | $10.19 | $10.19 | 2,398,100 | — | — |
| 2023-09-13 | $10.13 | $10.13 | 3,384,400 | — | — |
| 2023-09-12 | $10.71 | $10.71 | 2,942,500 | — | — |
| 2023-09-11 | $10.62 | $10.62 | 3,948,800 | — | — |
| 2023-09-08 | $10.39 | $10.39 | 7,077,700 | — | — |
| 2023-09-07 | $11.29 | $11.29 | 3,350,000 | — | — |
| 2023-09-06 | $11.05 | $11.05 | 5,813,800 | — | — |
| 2023-09-05 | $10.68 | $10.68 | 2,985,300 | — | — |
| 2023-09-01 | $10.61 | $10.61 | 2,381,700 | — | — |
| 2023-08-31 | $10.47 | $10.47 | 2,040,400 | — | — |
| 2023-08-30 | $10.59 | $10.59 | 3,229,500 | — | — |
| 2023-08-29 | $10.46 | $10.46 | 3,222,600 | — | — |
| 2023-08-28 | $10.27 | $10.27 | 2,603,900 | — | — |
| 2023-08-25 | $10.48 | $10.48 | 2,810,100 | — | — |
| 2023-08-24 | $10.36 | $10.36 | 3,073,600 | — | — |
| 2023-08-23 | $10.53 | $10.53 | 2,914,100 | — | — |
| 2023-08-22 | $10.55 | $10.55 | 3,516,700 | — | — |
| 2023-08-21 | $10.37 | $10.37 | 3,164,700 | — | — |
| 2023-08-18 | $10.35 | $10.35 | 3,177,100 | — | — |
| 2023-08-17 | $10.39 | $10.39 | 3,552,800 | — | — |
| 2023-08-16 | $10.75 | $10.75 | 4,347,000 | — | — |
| 2023-08-15 | $11.53 | $11.53 | 5,382,000 | — | — |
| 2023-08-14 | $11.10 | $11.10 | 11,594,700 | — | — |
| 2023-08-11 | $10.13 | $10.13 | 7,479,800 | — | — |
| 2023-08-10 | $9.70 | $9.70 | 3,834,600 | — | — |
| 2023-08-09 | $9.68 | $9.68 | 4,412,300 | — | — |
| 2023-08-08 | $9.65 | $9.65 | 8,397,800 | — | — |
| 2023-08-07 | $10.10 | $10.10 | 8,563,200 | — | — |
| 2023-08-04 | $10.71 | $10.71 | 6,314,000 | — | — |
| 2023-08-03 | $11.20 | $11.20 | 12,951,800 | — | — |
| 2023-08-02 | $10.55 | $10.55 | 12,895,300 | — | — |
| 2023-08-01 | $10.49 | $10.49 | 37,898,000 | — | — |
| 2023-07-31 | $20.69 | $20.69 | 7,137,300 | — | — |
| 2023-07-28 | $19.70 | $19.70 | 3,136,300 | — | — |
| 2023-07-27 | $19.82 | $19.82 | 4,945,900 | — | — |
| 2023-07-26 | $20.23 | $20.23 | 2,724,000 | — | — |
| 2023-07-25 | $20.14 | $20.14 | 3,213,900 | — | — |
| 2023-07-24 | $20.28 | $20.28 | 3,698,800 | — | — |
| 2023-07-21 | $20.62 | $20.62 | 3,339,100 | — | — |
| 2023-07-20 | $20.95 | $20.95 | 2,045,800 | — | — |
| 2023-07-19 | $21.24 | $21.24 | 2,713,300 | — | — |
| 2023-07-18 | $21.37 | $21.37 | 3,316,400 | — | — |
| 2023-07-17 | $21.48 | $21.48 | 3,084,900 | — | — |
| 2023-07-14 | $22.10 | $22.10 | 3,674,000 | — | — |
| 2023-07-13 | $21.75 | $21.75 | 13,621,600 | — | — |
| 2023-07-12 | $25.46 | $25.46 | 1,981,500 | — | — |
| 2023-07-11 | $25.40 | $25.40 | 2,326,600 | — | — |
| 2023-07-10 | $26.50 | $26.50 | 3,573,100 | — | — |
| 2023-07-07 | $24.96 | $24.96 | 5,363,500 | — | — |
| 2023-07-06 | $23.04 | $23.04 | 1,800,800 | — | — |
| 2023-07-05 | $23.10 | $23.10 | 2,014,800 | — | — |
| 2023-07-03 | $22.75 | $22.75 | 2,602,900 | — | — |
| 2023-06-30 | $24.84 | $24.84 | 2,664,300 | — | — |
| 2023-06-29 | $24.11 | $24.11 | 2,263,200 | — | — |
| 2023-06-28 | $24.02 | $24.02 | 3,151,500 | — | — |
| 2023-06-27 | $22.83 | $22.83 | 2,540,800 | — | — |
| 2023-06-26 | $22.87 | $22.87 | 2,581,600 | — | — |
| 2023-06-23 | $23.60 | $23.60 | 3,629,600 | — | — |
| 2023-06-22 | $23.71 | $23.71 | 2,521,800 | — | — |
| 2023-06-21 | $23.80 | $23.80 | 3,105,400 | — | — |
| 2023-06-20 | $24.22 | $24.22 | 3,977,700 | — | — |
| 2023-06-16 | $25.67 | $25.67 | 7,992,100 | — | — |
| 2023-06-15 | $26.48 | $26.48 | 2,356,600 | — | — |
| 2023-06-14 | $27.18 | $27.18 | 2,039,200 | — | — |
| 2023-06-13 | $27.48 | $27.48 | 2,262,000 | — | — |
| 2023-06-12 | $26.20 | $26.20 | 3,360,400 | — | — |
| 2023-06-09 | $27.46 | $27.46 | 6,978,400 | — | — |
| 2023-06-08 | $28.98 | $28.98 | 5,180,400 | — | — |
| 2023-06-07 | $27.00 | $27.00 | 3,244,300 | — | — |
| 2023-06-06 | $26.49 | $26.49 | 2,057,700 | — | — |
| 2023-06-05 | $25.85 | $25.85 | 3,880,800 | — | — |
| 2023-06-02 | $26.56 | $26.56 | 2,547,400 | — | — |
| 2023-06-01 | $27.42 | $27.42 | 2,849,100 | — | — |
| 2023-05-31 | $26.63 | $26.63 | 4,352,800 | — | — |
| 2023-05-30 | $25.49 | $25.49 | 5,202,100 | — | — |
| 2023-05-26 | $27.20 | $27.20 | 2,583,500 | — | — |
| 2023-05-25 | $27.03 | $27.03 | 3,474,700 | — | — |
| 2023-05-24 | $27.97 | $27.97 | 2,253,400 | — | — |
| 2023-05-23 | $28.76 | $28.76 | 2,079,700 | — | — |
| 2023-05-22 | $28.58 | $28.58 | 3,665,300 | — | — |
| 2023-05-19 | $29.95 | $29.95 | 2,537,500 | — | — |
| 2023-05-18 | $30.64 | $30.64 | 2,581,200 | — | — |
| 2023-05-17 | $31.63 | $31.63 | 2,153,700 | — | — |
| 2023-05-16 | $30.39 | $30.39 | 3,009,700 | — | — |
| 2023-05-15 | $31.15 | $31.15 | 3,013,100 | — | — |
| 2023-05-12 | $30.89 | $30.89 | 5,892,200 | — | — |
| 2023-05-11 | $33.71 | $33.71 | 3,601,600 | — | — |
| 2023-05-10 | $34.79 | $34.79 | 4,041,800 | — | — |
| 2023-05-09 | $32.63 | $32.63 | 4,714,700 | — | — |
| 2023-05-08 | $33.10 | $33.10 | 4,599,100 | — | — |
| 2023-05-05 | $34.29 | $34.29 | 5,034,500 | — | — |
| 2023-05-04 | $35.00 | $35.00 | 5,389,800 | — | — |
| 2023-05-03 | $34.87 | $34.87 | 10,625,100 | — | — |
| 2023-05-02 | $31.16 | $31.16 | 7,313,000 | — | — |
| 2023-05-01 | $30.64 | $30.64 | 14,930,000 | — | — |
| 2023-04-28 | $24.83 | $24.83 | 4,955,200 | — | — |
| 2023-04-27 | $23.33 | $23.33 | 4,535,000 | — | — |
| 2023-04-26 | $22.10 | $22.10 | 2,329,700 | — | — |
| 2023-04-25 | $22.38 | $22.38 | 5,062,400 | — | — |
| 2023-04-24 | $22.63 | $22.63 | 2,776,800 | — | — |
| 2023-04-21 | $22.15 | $22.15 | 3,732,300 | — | — |
| 2023-04-20 | $21.39 | $21.39 | 2,357,100 | — | — |
| 2023-04-19 | $21.90 | $21.90 | 3,269,000 | — | — |
| 2023-04-18 | $21.18 | $21.18 | 2,420,400 | — | — |
| 2023-04-17 | $20.55 | $20.55 | 3,516,700 | — | — |
| 2023-04-14 | $20.32 | $20.32 | 2,654,500 | — | — |
| 2023-04-13 | $20.15 | $20.15 | 3,656,700 | — | — |
| 2023-04-12 | $20.07 | $20.07 | 5,969,900 | — | — |
| 2023-04-11 | $21.93 | $21.93 | 14,607,000 | — | — |
| 2023-04-10 | $19.01 | $19.01 | 12,659,900 | — | — |
| 2023-04-06 | $15.48 | $15.48 | 2,580,600 | — | — |
| 2023-04-05 | $15.71 | $15.71 | 3,034,900 | — | — |
| 2023-04-04 | $16.43 | $16.43 | 3,925,900 | — | — |
| 2023-04-03 | $16.57 | $16.57 | 4,110,100 | — | — |
| 2023-03-31 | $15.04 | $15.04 | 4,565,500 | — | — |
| 2023-03-30 | $14.63 | $14.63 | 2,767,700 | — | — |
| 2023-03-29 | $14.85 | $14.85 | 1,853,700 | — | — |
| 2023-03-28 | $14.65 | $14.65 | 1,773,600 | — | — |
| 2023-03-27 | $15.00 | $15.00 | 4,279,600 | — | — |
| 2023-03-24 | $14.70 | $14.70 | 1,933,600 | — | — |
| 2023-03-23 | $14.91 | $14.91 | 3,300,000 | — | — |
| 2023-03-22 | $14.25 | $14.25 | 3,796,600 | — | — |
| 2023-03-21 | $14.92 | $14.92 | 2,653,600 | — | — |
| 2023-03-20 | $14.60 | $14.60 | 3,294,000 | — | — |
| 2023-03-17 | $14.79 | $14.79 | 7,375,700 | — | — |
| 2023-03-16 | $14.66 | $14.66 | 2,517,400 | — | — |
| 2023-03-15 | $14.79 | $14.79 | 2,827,900 | — | — |
| 2023-03-14 | $14.88 | $14.88 | 3,029,700 | — | — |
| 2023-03-13 | $15.06 | $15.06 | 5,256,300 | — | — |
| 2023-03-10 | $14.08 | $14.08 | 9,808,300 | — | — |
| 2023-03-09 | $16.73 | $16.73 | 2,628,400 | — | — |
| 2023-03-08 | $17.47 | $17.47 | 2,677,700 | — | — |
| 2023-03-07 | $17.43 | $17.43 | 3,260,700 | — | — |
| 2023-03-06 | $17.48 | $17.48 | 2,887,100 | — | — |
| 2023-03-03 | $17.17 | $17.17 | 3,631,700 | — | — |
| 2023-03-02 | $15.87 | $15.87 | 2,233,600 | — | — |
| 2023-03-01 | $15.32 | $15.32 | 4,183,000 | — | — |
| 2023-02-28 | $16.02 | $16.02 | 4,423,500 | — | — |
| 2023-02-27 | $15.93 | $15.93 | 4,448,900 | — | — |
| 2023-02-24 | $15.70 | $15.70 | 3,456,400 | — | — |
| 2023-02-23 | $16.45 | $16.45 | 3,082,200 | — | — |
| 2023-02-22 | $16.90 | $16.90 | 3,109,200 | — | — |
| 2023-02-21 | $16.27 | $16.27 | 5,113,500 | — | — |
| 2023-02-17 | $18.04 | $18.04 | 2,521,900 | — | — |
| 2023-02-16 | $18.29 | $18.29 | 4,856,600 | — | — |
| 2023-02-15 | $19.34 | $19.34 | 3,972,000 | — | — |
| 2023-02-14 | $19.00 | $19.00 | 5,137,800 | — | — |
| 2023-02-13 | $18.39 | $18.39 | 2,948,500 | — | — |
| 2023-02-10 | $17.90 | $17.90 | 3,956,500 | — | — |
| 2023-02-09 | $17.52 | $17.52 | 3,457,600 | — | — |
| 2023-02-08 | $17.90 | $17.90 | 3,198,100 | — | — |
| 2023-02-07 | $18.43 | $18.43 | 4,450,000 | — | — |
| 2023-02-06 | $18.48 | $18.48 | 4,008,100 | — | — |
| 2023-02-03 | $17.36 | $17.36 | 4,344,400 | — | — |
| 2023-02-02 | $17.97 | $17.97 | 6,957,000 | — | — |
| 2023-02-01 | $16.77 | $16.77 | 9,073,500 | — | — |
| 2023-01-31 | $15.23 | $15.23 | 3,804,000 | — | — |
| 2023-01-30 | $14.50 | $14.50 | 2,667,900 | — | — |
| 2023-01-27 | $14.63 | $14.63 | 4,000,500 | — | — |
| 2023-01-26 | $14.15 | $14.15 | 3,833,900 | — | — |
| 2023-01-25 | $14.23 | $14.23 | 4,235,400 | — | — |
| 2023-01-24 | $14.47 | $14.47 | 7,569,000 | — | — |
| 2023-01-23 | $12.69 | $12.69 | 3,104,400 | — | — |
| 2023-01-20 | $12.34 | $12.34 | 3,915,800 | — | — |
| 2023-01-19 | $11.82 | $11.82 | 2,800,000 | — | — |
| 2023-01-18 | $11.91 | $11.91 | 4,464,300 | — | — |
| 2023-01-17 | $12.88 | $12.88 | 4,673,000 | — | — |
| 2023-01-13 | $13.63 | $13.63 | 5,242,500 | — | — |
| 2023-01-12 | $13.20 | $13.20 | 5,413,300 | — | — |
| 2023-01-11 | $13.12 | $13.12 | 9,228,900 | — | — |
| 2023-01-10 | $12.07 | $12.07 | 5,376,700 | — | — |
| 2023-01-09 | $11.65 | $11.65 | 9,496,600 | — | — |
| 2023-01-06 | $10.80 | $10.80 | 5,532,500 | — | — |
| 2023-01-05 | $10.23 | $10.23 | 6,395,200 | — | — |
| 2023-01-04 | $10.72 | $10.72 | 9,109,100 | — | — |
| 2023-01-03 | $11.57 | $11.57 | 9,038,700 | — | — |