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
- 2021-09-22 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 | $18.26 | $18.26 | 6,340,500 | — | — |
| 2023-12-28 | $18.92 | $18.92 | 8,274,100 | — | — |
| 2023-12-27 | $18.84 | $18.84 | 5,833,500 | — | — |
| 2023-12-26 | $18.43 | $18.43 | 4,736,600 | — | — |
| 2023-12-22 | $18.14 | $18.14 | 5,016,200 | — | — |
| 2023-12-21 | $18.28 | $18.28 | 8,066,700 | — | — |
| 2023-12-20 | $17.97 | $17.97 | 13,483,900 | — | — |
| 2023-12-19 | $18.17 | $18.17 | 12,153,800 | — | — |
| 2023-12-18 | $17.12 | $17.12 | 8,450,500 | — | — |
| 2023-12-15 | $16.84 | $16.84 | 12,399,000 | — | — |
| 2023-12-14 | $17.24 | $17.24 | 17,119,300 | — | — |
| 2023-12-13 | $16.07 | $16.07 | 8,125,000 | — | — |
| 2023-12-12 | $15.41 | $15.41 | 6,432,300 | — | — |
| 2023-12-11 | $15.64 | $15.64 | 8,216,200 | — | — |
| 2023-12-08 | $15.35 | $15.35 | 7,750,400 | — | — |
| 2023-12-07 | $15.06 | $15.06 | 6,316,000 | — | — |
| 2023-12-06 | $15.13 | $15.13 | 11,069,900 | — | — |
| 2023-12-05 | $14.88 | $14.88 | 6,761,600 | — | — |
| 2023-12-04 | $15.12 | $15.12 | 7,391,700 | — | — |
| 2023-12-01 | $15.32 | $15.32 | 7,725,400 | — | — |
| 2023-11-30 | $14.87 | $14.87 | 9,635,000 | — | — |
| 2023-11-29 | $15.27 | $15.27 | 10,748,600 | — | — |
| 2023-11-28 | $14.72 | $14.72 | 7,479,900 | — | — |
| 2023-11-27 | $14.26 | $14.26 | 6,260,100 | — | — |
| 2023-11-24 | $14.19 | $14.19 | 2,236,100 | — | — |
| 2023-11-22 | $14.02 | $14.02 | 5,608,500 | — | — |
| 2023-11-21 | $13.82 | $13.82 | 9,126,400 | — | — |
| 2023-11-20 | $14.46 | $14.46 | 8,360,800 | — | — |
| 2023-11-17 | $14.40 | $14.40 | 9,085,600 | — | — |
| 2023-11-16 | $14.25 | $14.25 | 10,520,100 | — | — |
| 2023-11-15 | $14.52 | $14.52 | 10,252,000 | — | — |
| 2023-11-14 | $14.71 | $14.71 | 14,911,700 | — | — |
| 2023-11-13 | $13.81 | $13.81 | 9,642,100 | — | — |
| 2023-11-10 | $14.11 | $14.11 | 15,736,700 | — | — |
| 2023-11-09 | $13.92 | $13.92 | 18,727,100 | — | — |
| 2023-11-08 | $14.89 | $14.89 | 36,311,700 | — | — |
| 2023-11-07 | $17.25 | $17.25 | 20,396,000 | — | — |
| 2023-11-06 | $17.06 | $17.06 | 9,405,100 | — | — |
| 2023-11-03 | $17.49 | $17.49 | 7,333,300 | — | — |
| 2023-11-02 | $16.82 | $16.82 | 9,904,500 | — | — |
| 2023-11-01 | $16.21 | $16.21 | 5,612,300 | — | — |
| 2023-10-31 | $15.99 | $15.99 | 8,084,800 | — | — |
| 2023-10-30 | $15.95 | $15.95 | 7,266,400 | — | — |
| 2023-10-27 | $15.77 | $15.77 | 6,877,900 | — | — |
| 2023-10-26 | $16.25 | $16.25 | 10,820,600 | — | — |
| 2023-10-25 | $16.56 | $16.56 | 9,729,200 | — | — |
| 2023-10-24 | $17.75 | $17.75 | 5,128,000 | — | — |
| 2023-10-23 | $17.19 | $17.19 | 6,811,200 | — | — |
| 2023-10-20 | $17.58 | $17.58 | 8,999,300 | — | — |
| 2023-10-19 | $17.81 | $17.81 | 5,575,000 | — | — |
| 2023-10-18 | $17.80 | $17.80 | 4,686,800 | — | — |
| 2023-10-17 | $18.45 | $18.45 | 5,707,400 | — | — |
| 2023-10-16 | $17.92 | $17.92 | 4,444,700 | — | — |
| 2023-10-13 | $17.46 | $17.46 | 4,801,100 | — | — |
| 2023-10-12 | $17.84 | $17.84 | 9,567,000 | — | — |
| 2023-10-11 | $18.81 | $18.81 | 13,114,200 | — | — |
| 2023-10-10 | $18.05 | $18.05 | 8,942,700 | — | — |
| 2023-10-09 | $17.21 | $17.21 | 6,954,200 | — | — |
| 2023-10-06 | $17.08 | $17.08 | 6,644,100 | — | — |
| 2023-10-05 | $17.33 | $17.33 | 9,067,100 | — | — |
| 2023-10-04 | $17.41 | $17.41 | 6,971,100 | — | — |
| 2023-10-03 | $17.37 | $17.37 | 9,313,100 | — | — |
| 2023-10-02 | $18.32 | $18.32 | 8,934,300 | — | — |
| 2023-09-29 | $18.73 | $18.73 | 5,080,000 | — | — |
| 2023-09-28 | $18.60 | $18.60 | 4,044,600 | — | — |
| 2023-09-27 | $18.67 | $18.67 | 4,165,300 | — | — |
| 2023-09-26 | $18.45 | $18.45 | 5,168,300 | — | — |
| 2023-09-25 | $18.81 | $18.81 | 8,559,600 | — | — |
| 2023-09-22 | $18.61 | $18.61 | 6,467,600 | — | — |
| 2023-09-21 | $18.55 | $18.55 | 7,909,500 | — | — |
| 2023-09-20 | $19.12 | $19.12 | 8,526,000 | — | — |
| 2023-09-19 | $20.33 | $20.33 | 6,311,200 | — | — |
| 2023-09-18 | $20.39 | $20.39 | 6,419,600 | — | — |
| 2023-09-15 | $20.12 | $20.12 | 8,983,100 | — | — |
| 2023-09-14 | $20.80 | $20.80 | 5,636,500 | — | — |
| 2023-09-13 | $20.57 | $20.57 | 5,146,900 | — | — |
| 2023-09-12 | $21.18 | $21.18 | 3,938,100 | — | — |
| 2023-09-11 | $21.32 | $21.32 | 4,693,900 | — | — |
| 2023-09-08 | $20.84 | $20.84 | 5,376,400 | — | — |
| 2023-09-07 | $21.82 | $21.82 | 8,651,000 | — | — |
| 2023-09-06 | $21.37 | $21.37 | 8,635,500 | — | — |
| 2023-09-05 | $21.67 | $21.67 | 5,136,900 | — | — |
| 2023-09-01 | $21.98 | $21.98 | 3,984,000 | — | — |
| 2023-08-31 | $22.17 | $22.17 | 4,620,800 | — | — |
| 2023-08-30 | $22.10 | $22.10 | 5,351,500 | — | — |
| 2023-08-29 | $21.65 | $21.65 | 4,739,300 | — | — |
| 2023-08-28 | $20.99 | $20.99 | 4,568,200 | — | — |
| 2023-08-25 | $21.23 | $21.23 | 4,608,700 | — | — |
| 2023-08-24 | $20.98 | $20.98 | 4,657,200 | — | — |
| 2023-08-23 | $21.43 | $21.43 | 4,616,000 | — | — |
| 2023-08-22 | $21.49 | $21.49 | 4,087,100 | — | — |
| 2023-08-21 | $21.70 | $21.70 | 6,282,100 | — | — |
| 2023-08-18 | $21.80 | $21.80 | 10,997,200 | — | — |
| 2023-08-17 | $22.68 | $22.68 | 6,567,900 | — | — |
| 2023-08-16 | $23.31 | $23.31 | 6,576,100 | — | — |
| 2023-08-15 | $23.11 | $23.11 | 6,470,300 | — | — |
| 2023-08-14 | $23.60 | $23.60 | 7,145,500 | — | — |
| 2023-08-11 | $24.11 | $24.11 | 10,668,900 | — | — |
| 2023-08-10 | $22.77 | $22.77 | 8,983,000 | — | — |
| 2023-08-09 | $23.18 | $23.18 | 22,759,400 | — | — |
| 2023-08-08 | $20.22 | $20.22 | 13,652,500 | — | — |
| 2023-08-07 | $20.37 | $20.37 | 6,967,600 | — | — |
| 2023-08-04 | $20.02 | $20.02 | 5,860,800 | — | — |
| 2023-08-03 | $20.67 | $20.67 | 6,083,300 | — | — |
| 2023-08-02 | $20.39 | $20.39 | 9,539,700 | — | — |
| 2023-08-01 | $21.79 | $21.79 | 3,566,300 | — | — |
| 2023-07-31 | $22.07 | $22.07 | 5,474,100 | — | — |
| 2023-07-28 | $21.60 | $21.60 | 4,577,600 | — | — |
| 2023-07-27 | $21.26 | $21.26 | 8,433,600 | — | — |
| 2023-07-26 | $22.89 | $22.89 | 4,597,400 | — | — |
| 2023-07-25 | $22.80 | $22.80 | 8,998,200 | — | — |
| 2023-07-24 | $22.47 | $22.47 | 6,296,600 | — | — |
| 2023-07-21 | $21.96 | $21.96 | 8,013,800 | — | — |
| 2023-07-20 | $21.88 | $21.88 | 12,955,700 | — | — |
| 2023-07-19 | $22.56 | $22.56 | 35,554,100 | — | — |
| 2023-07-18 | $26.76 | $26.76 | 10,819,100 | — | — |
| 2023-07-17 | $25.85 | $25.85 | 4,201,600 | — | — |
| 2023-07-14 | $25.08 | $25.08 | 7,884,800 | — | — |
| 2023-07-13 | $25.91 | $25.91 | 12,457,500 | — | — |
| 2023-07-12 | $24.77 | $24.77 | 9,104,300 | — | — |
| 2023-07-11 | $23.50 | $23.50 | 8,414,300 | — | — |
| 2023-07-10 | $22.82 | $22.82 | 3,188,000 | — | — |
| 2023-07-07 | $22.49 | $22.49 | 4,098,900 | — | — |
| 2023-07-06 | $22.42 | $22.42 | 6,192,700 | — | — |
| 2023-07-05 | $22.57 | $22.57 | 5,135,400 | — | — |
| 2023-07-03 | $22.31 | $22.31 | 2,208,800 | — | — |
| 2023-06-30 | $22.57 | $22.57 | 4,560,800 | — | — |
| 2023-06-29 | $22.88 | $22.88 | 7,341,000 | — | — |
| 2023-06-28 | $22.32 | $22.32 | 7,101,100 | — | — |
| 2023-06-27 | $22.08 | $22.08 | 3,646,500 | — | — |
| 2023-06-26 | $21.80 | $21.80 | 4,764,600 | — | — |
| 2023-06-23 | $21.54 | $21.54 | 11,876,600 | — | — |
| 2023-06-22 | $21.59 | $21.59 | 4,833,400 | — | — |
| 2023-06-21 | $21.29 | $21.29 | 5,648,000 | — | — |
| 2023-06-20 | $21.64 | $21.64 | 6,139,500 | — | — |
| 2023-06-16 | $21.71 | $21.71 | 10,598,900 | — | — |
| 2023-06-15 | $23.03 | $23.03 | 10,316,000 | — | — |
| 2023-06-14 | $23.28 | $23.28 | 5,371,200 | — | — |
| 2023-06-13 | $23.69 | $23.69 | 9,894,900 | — | — |
| 2023-06-12 | $23.18 | $23.18 | 8,883,400 | — | — |
| 2023-06-09 | $21.86 | $21.86 | 4,051,100 | — | — |
| 2023-06-08 | $21.93 | $21.93 | 4,382,500 | — | — |
| 2023-06-07 | $21.80 | $21.80 | 5,371,400 | — | — |
| 2023-06-06 | $22.25 | $22.25 | 5,270,700 | — | — |
| 2023-06-05 | $21.96 | $21.96 | 5,777,600 | — | — |
| 2023-06-02 | $21.07 | $21.07 | 9,870,300 | — | — |
| 2023-06-01 | $21.58 | $21.58 | 10,883,500 | — | — |
| 2023-05-31 | $20.97 | $20.97 | 12,713,000 | — | — |
| 2023-05-30 | $21.74 | $21.74 | 5,846,300 | — | — |
| 2023-05-26 | $21.42 | $21.42 | 4,702,700 | — | — |
| 2023-05-25 | $21.32 | $21.32 | 5,459,400 | — | — |
| 2023-05-24 | $21.36 | $21.36 | 7,842,000 | — | — |
| 2023-05-23 | $20.52 | $20.52 | 10,944,700 | — | — |
| 2023-05-22 | $21.30 | $21.30 | 4,625,800 | — | — |
| 2023-05-19 | $20.81 | $20.81 | 5,035,300 | — | — |
| 2023-05-18 | $21.05 | $21.05 | 6,653,500 | — | — |
| 2023-05-17 | $20.43 | $20.43 | 8,504,200 | — | — |
| 2023-05-16 | $18.73 | $18.73 | 6,935,500 | — | — |
| 2023-05-15 | $19.43 | $19.43 | 7,257,100 | — | — |
| 2023-05-12 | $19.49 | $19.49 | 7,749,700 | — | — |
| 2023-05-11 | $20.80 | $20.80 | 9,632,200 | — | — |
| 2023-05-10 | $21.12 | $21.12 | 18,446,100 | — | — |
| 2023-05-09 | $19.46 | $19.46 | 9,306,700 | — | — |
| 2023-05-08 | $19.35 | $19.35 | 10,982,500 | — | — |
| 2023-05-05 | $18.43 | $18.43 | 7,250,100 | — | — |
| 2023-05-04 | $17.60 | $17.60 | 6,971,700 | — | — |
| 2023-05-03 | $17.53 | $17.53 | 3,977,100 | — | — |
| 2023-05-02 | $17.22 | $17.22 | 4,623,400 | — | — |
| 2023-05-01 | $17.52 | $17.52 | 5,209,300 | — | — |
| 2023-04-28 | $18.20 | $18.20 | 2,476,200 | — | — |
| 2023-04-27 | $18.27 | $18.27 | 4,901,100 | — | — |
| 2023-04-26 | $17.86 | $17.86 | 4,402,900 | — | — |
| 2023-04-25 | $17.25 | $17.25 | 3,903,500 | — | — |
| 2023-04-24 | $17.68 | $17.68 | 3,182,700 | — | — |
| 2023-04-21 | $17.92 | $17.92 | 2,711,800 | — | — |
| 2023-04-20 | $17.78 | $17.78 | 2,855,800 | — | — |
| 2023-04-19 | $18.05 | $18.05 | 7,444,900 | — | — |
| 2023-04-18 | $17.56 | $17.56 | 3,359,000 | — | — |
| 2023-04-17 | $17.77 | $17.77 | 3,357,200 | — | — |
| 2023-04-14 | $17.57 | $17.57 | 3,744,500 | — | — |
| 2023-04-13 | $17.97 | $17.97 | 3,481,600 | — | — |
| 2023-04-12 | $17.75 | $17.75 | 7,625,200 | — | — |
| 2023-04-11 | $17.66 | $17.66 | 7,645,400 | — | — |
| 2023-04-10 | $17.25 | $17.25 | 7,134,200 | — | — |
| 2023-04-06 | $16.55 | $16.55 | 4,413,900 | — | — |
| 2023-04-05 | $16.37 | $16.37 | 5,597,000 | — | — |
| 2023-04-04 | $17.57 | $17.57 | 3,248,500 | — | — |
| 2023-04-03 | $17.86 | $17.86 | 2,996,500 | — | — |
| 2023-03-31 | $17.75 | $17.75 | 5,174,700 | — | — |
| 2023-03-30 | $17.02 | $17.02 | 2,431,500 | — | — |
| 2023-03-29 | $16.85 | $16.85 | 3,298,700 | — | — |
| 2023-03-28 | $16.24 | $16.24 | 3,153,600 | — | — |
| 2023-03-27 | $16.47 | $16.47 | 3,662,500 | — | — |
| 2023-03-24 | $16.23 | $16.23 | 5,072,300 | — | — |
| 2023-03-23 | $16.11 | $16.11 | 7,319,200 | — | — |
| 2023-03-22 | $16.56 | $16.56 | 4,889,600 | — | — |
| 2023-03-21 | $17.30 | $17.30 | 4,575,600 | — | — |
| 2023-03-20 | $16.67 | $16.67 | 5,513,800 | — | — |
| 2023-03-17 | $17.11 | $17.11 | 8,451,200 | — | — |
| 2023-03-16 | $17.41 | $17.41 | 9,223,700 | — | — |
| 2023-03-15 | $17.19 | $17.19 | 12,059,700 | — | — |
| 2023-03-14 | $17.73 | $17.73 | 7,562,400 | — | — |
| 2023-03-13 | $17.38 | $17.38 | 9,529,100 | — | — |
| 2023-03-10 | $17.33 | $17.33 | 10,068,300 | — | — |
| 2023-03-09 | $18.29 | $18.29 | 6,760,200 | — | — |
| 2023-03-08 | $19.14 | $19.14 | 8,061,300 | — | — |
| 2023-03-07 | $18.41 | $18.41 | 6,137,700 | — | — |
| 2023-03-06 | $18.41 | $18.41 | 5,048,000 | — | — |
| 2023-03-03 | $18.80 | $18.80 | 4,672,800 | — | — |
| 2023-03-02 | $18.25 | $18.25 | 6,455,700 | — | — |
| 2023-03-01 | $18.41 | $18.41 | 7,954,100 | — | — |
| 2023-02-28 | $18.92 | $18.92 | 7,915,400 | — | — |
| 2023-02-27 | $19.02 | $19.02 | 5,690,400 | — | — |
| 2023-02-24 | $19.46 | $19.46 | 8,904,800 | — | — |
| 2023-02-23 | $20.51 | $20.51 | 5,160,700 | — | — |
| 2023-02-22 | $20.16 | $20.16 | 7,053,200 | — | — |
| 2023-02-21 | $19.53 | $19.53 | 8,515,500 | — | — |
| 2023-02-17 | $19.48 | $19.48 | 17,489,400 | — | — |
| 2023-02-16 | $20.03 | $20.03 | 36,920,600 | — | — |
| 2023-02-15 | $25.96 | $25.96 | 11,195,600 | — | — |
| 2023-02-14 | $25.11 | $25.11 | 12,061,500 | — | — |
| 2023-02-13 | $23.94 | $23.94 | 8,486,300 | — | — |
| 2023-02-10 | $22.80 | $22.80 | 4,015,800 | — | — |
| 2023-02-09 | $22.83 | $22.83 | 7,739,900 | — | — |
| 2023-02-08 | $23.44 | $23.44 | 2,927,100 | — | — |
| 2023-02-07 | $23.91 | $23.91 | 3,753,600 | — | — |
| 2023-02-06 | $23.26 | $23.26 | 4,100,900 | — | — |
| 2023-02-03 | $23.85 | $23.85 | 5,033,700 | — | — |
| 2023-02-02 | $24.74 | $24.74 | 9,771,000 | — | — |
| 2023-02-01 | $23.15 | $23.15 | 6,142,700 | — | — |
| 2023-01-31 | $22.31 | $22.31 | 4,887,600 | — | — |
| 2023-01-30 | $22.04 | $22.04 | 3,776,100 | — | — |
| 2023-01-27 | $22.77 | $22.77 | 5,551,200 | — | — |
| 2023-01-26 | $22.44 | $22.44 | 5,449,700 | — | — |
| 2023-01-25 | $22.06 | $22.06 | 6,166,400 | — | — |
| 2023-01-24 | $21.46 | $21.46 | 4,519,000 | — | — |
| 2023-01-23 | $22.34 | $22.34 | 7,487,500 | — | — |
| 2023-01-20 | $20.77 | $20.77 | 3,009,700 | — | — |
| 2023-01-19 | $19.28 | $19.28 | 3,863,100 | — | — |
| 2023-01-18 | $20.30 | $20.30 | 3,840,100 | — | — |
| 2023-01-17 | $20.17 | $20.17 | 4,441,500 | — | — |
| 2023-01-13 | $19.91 | $19.91 | 3,063,900 | — | — |
| 2023-01-12 | $19.55 | $19.55 | 2,001,100 | — | — |
| 2023-01-11 | $19.24 | $19.24 | 3,340,000 | — | — |
| 2023-01-10 | $18.32 | $18.32 | 3,818,700 | — | — |
| 2023-01-09 | $17.99 | $17.99 | 6,850,100 | — | — |
| 2023-01-06 | $17.43 | $17.43 | 3,813,500 | — | — |
| 2023-01-05 | $17.28 | $17.28 | 4,600,500 | — | — |
| 2023-01-04 | $18.42 | $18.42 | 4,065,000 | — | — |
| 2023-01-03 | $17.55 | $17.55 | 3,711,700 | — | — |