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
- 2012-03-23 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 | $17.76 | $17.76 | 3,164,000 | — | — |
| 2023-12-28 | $17.54 | $17.54 | 5,388,900 | — | — |
| 2023-12-27 | $16.86 | $16.86 | 2,869,200 | — | — |
| 2023-12-26 | $16.64 | $16.64 | 1,544,400 | — | — |
| 2023-12-22 | $16.91 | $16.91 | 1,813,100 | — | — |
| 2023-12-21 | $17.12 | $17.12 | 2,700,800 | — | — |
| 2023-12-20 | $16.18 | $16.18 | 2,144,100 | — | — |
| 2023-12-19 | $16.63 | $16.63 | 1,731,000 | — | — |
| 2023-12-18 | $16.79 | $16.79 | 1,909,400 | — | — |
| 2023-12-15 | $16.75 | $16.75 | 4,775,200 | — | — |
| 2023-12-14 | $16.53 | $16.53 | 3,929,800 | — | — |
| 2023-12-13 | $15.97 | $15.97 | 4,151,000 | — | — |
| 2023-12-12 | $15.68 | $15.68 | 2,822,400 | — | — |
| 2023-12-11 | $15.40 | $15.40 | 3,074,000 | — | — |
| 2023-12-08 | $15.27 | $15.27 | 3,585,400 | — | — |
| 2023-12-07 | $15.44 | $15.44 | 3,542,900 | — | — |
| 2023-12-06 | $15.26 | $15.26 | 4,013,500 | — | — |
| 2023-12-05 | $15.21 | $15.21 | 4,232,800 | — | — |
| 2023-12-04 | $15.29 | $15.29 | 2,765,500 | — | — |
| 2023-12-01 | $15.66 | $15.66 | 2,305,200 | — | — |
| 2023-11-30 | $16.03 | $16.03 | 6,165,700 | — | — |
| 2023-11-29 | $16.33 | $16.33 | 3,829,200 | — | — |
| 2023-11-28 | $16.43 | $16.43 | 3,106,700 | — | — |
| 2023-11-27 | $16.16 | $16.16 | 3,360,500 | — | — |
| 2023-11-24 | $16.55 | $16.55 | 2,490,500 | — | — |
| 2023-11-22 | $16.15 | $16.15 | 2,877,100 | — | — |
| 2023-11-21 | $15.75 | $15.75 | 3,269,200 | — | — |
| 2023-11-20 | $16.45 | $16.45 | 4,371,200 | — | — |
| 2023-11-17 | $15.52 | $15.52 | 3,152,600 | — | — |
| 2023-11-16 | $15.31 | $15.31 | 4,290,600 | — | — |
| 2023-11-15 | $15.78 | $15.78 | 8,157,100 | — | — |
| 2023-11-14 | $14.80 | $14.80 | 6,774,000 | — | — |
| 2023-11-13 | $14.30 | $14.30 | 3,947,800 | — | — |
| 2023-11-10 | $14.29 | $14.29 | 2,735,400 | — | — |
| 2023-11-09 | $14.15 | $14.15 | 3,402,800 | — | — |
| 2023-11-08 | $14.53 | $14.53 | 3,942,900 | — | — |
| 2023-11-07 | $14.84 | $14.84 | 2,691,200 | — | — |
| 2023-11-06 | $15.29 | $15.29 | 3,749,000 | — | — |
| 2023-11-03 | $15.52 | $15.52 | 3,698,800 | — | — |
| 2023-11-02 | $14.64 | $14.64 | 2,396,600 | — | — |
| 2023-11-01 | $14.34 | $14.34 | 3,757,000 | — | — |
| 2023-10-31 | $14.26 | $14.26 | 3,057,700 | — | — |
| 2023-10-30 | $14.37 | $14.37 | 3,389,600 | — | — |
| 2023-10-27 | $14.47 | $14.47 | 2,538,700 | — | — |
| 2023-10-26 | $14.49 | $14.49 | 2,692,600 | — | — |
| 2023-10-25 | $14.18 | $14.18 | 3,679,700 | — | — |
| 2023-10-24 | $14.65 | $14.65 | 4,500,400 | — | — |
| 2023-10-23 | $14.51 | $14.51 | 1,439,400 | — | — |
| 2023-10-20 | $14.65 | $14.65 | 1,958,200 | — | — |
| 2023-10-19 | $14.75 | $14.75 | 2,117,700 | — | — |
| 2023-10-18 | $15.13 | $15.13 | 1,557,900 | — | — |
| 2023-10-17 | $15.36 | $15.36 | 1,498,900 | — | — |
| 2023-10-16 | $15.34 | $15.34 | 1,657,700 | — | — |
| 2023-10-13 | $15.44 | $15.44 | 1,107,200 | — | — |
| 2023-10-12 | $15.64 | $15.64 | 1,933,200 | — | — |
| 2023-10-11 | $16.39 | $16.39 | 3,943,500 | — | — |
| 2023-10-10 | $16.29 | $16.29 | 4,638,500 | — | — |
| 2023-10-09 | $16.32 | $16.32 | 2,928,000 | — | — |
| 2023-10-06 | $15.96 | $15.96 | 2,510,000 | — | — |
| 2023-10-05 | $15.28 | $15.28 | 2,380,200 | — | — |
| 2023-10-04 | $15.31 | $15.31 | 2,238,000 | — | — |
| 2023-10-03 | $15.57 | $15.57 | 1,617,400 | — | — |
| 2023-10-02 | $15.93 | $15.93 | 1,389,000 | — | — |
| 2023-09-29 | $16.01 | $16.01 | 2,748,200 | — | — |
| 2023-09-28 | $15.92 | $15.92 | 2,776,900 | — | — |
| 2023-09-27 | $15.62 | $15.62 | 3,721,300 | — | — |
| 2023-09-26 | $14.96 | $14.96 | 2,083,700 | — | — |
| 2023-09-25 | $15.04 | $15.04 | 1,906,300 | — | — |
| 2023-09-22 | $14.83 | $14.83 | 2,023,700 | — | — |
| 2023-09-21 | $14.50 | $14.50 | 3,940,300 | — | — |
| 2023-09-20 | $14.45 | $14.45 | 1,387,800 | — | — |
| 2023-09-19 | $14.70 | $14.70 | 2,276,600 | — | — |
| 2023-09-18 | $14.77 | $14.77 | 1,946,200 | — | — |
| 2023-09-15 | $14.69 | $14.69 | 6,146,300 | — | — |
| 2023-09-14 | $14.91 | $14.91 | 2,145,000 | — | — |
| 2023-09-13 | $14.77 | $14.77 | 1,815,400 | — | — |
| 2023-09-12 | $14.78 | $14.78 | 2,389,500 | — | — |
| 2023-09-11 | $14.79 | $14.79 | 2,407,700 | — | — |
| 2023-09-08 | $14.92 | $14.92 | 1,600,000 | — | — |
| 2023-09-07 | $14.98 | $14.98 | 2,225,900 | — | — |
| 2023-09-06 | $15.54 | $15.54 | 2,622,800 | — | — |
| 2023-09-05 | $15.65 | $15.65 | 4,209,200 | — | — |
| 2023-09-01 | $16.21 | $16.21 | 2,172,100 | — | — |
| 2023-08-31 | $15.79 | $15.79 | 6,481,800 | — | — |
| 2023-08-30 | $15.86 | $15.86 | 2,978,300 | — | — |
| 2023-08-29 | $16.42 | $16.42 | 3,152,100 | — | — |
| 2023-08-28 | $16.23 | $16.23 | 1,817,800 | — | — |
| 2023-08-25 | $15.72 | $15.72 | 3,338,500 | — | — |
| 2023-08-24 | $16.05 | $16.05 | 3,785,900 | — | — |
| 2023-08-23 | $16.00 | $16.00 | 3,812,300 | — | — |
| 2023-08-22 | $16.08 | $16.08 | 4,395,100 | — | — |
| 2023-08-21 | $15.81 | $15.81 | 4,890,200 | — | — |
| 2023-08-18 | $14.93 | $14.93 | 6,681,400 | — | — |
| 2023-08-17 | $16.23 | $16.23 | 3,730,400 | — | — |
| 2023-08-16 | $15.67 | $15.67 | 3,909,500 | — | — |
| 2023-08-15 | $16.05 | $16.05 | 3,253,300 | — | — |
| 2023-08-14 | $16.51 | $16.51 | 3,247,800 | — | — |
| 2023-08-11 | $16.58 | $16.58 | 6,087,500 | — | — |
| 2023-08-10 | $17.50 | $17.50 | 5,161,300 | — | — |
| 2023-08-09 | $17.43 | $17.43 | 3,863,300 | — | — |
| 2023-08-08 | $17.52 | $17.52 | 3,329,900 | — | — |
| 2023-08-07 | $17.63 | $17.63 | 2,661,400 | — | — |
| 2023-08-04 | $17.62 | $17.62 | 1,799,500 | — | — |
| 2023-08-03 | $17.75 | $17.75 | 2,554,400 | — | — |
| 2023-08-02 | $17.69 | $17.69 | 3,648,300 | — | — |
| 2023-08-01 | $18.74 | $18.74 | 3,347,900 | — | — |
| 2023-07-31 | $18.83 | $18.83 | 5,229,900 | — | — |
| 2023-07-28 | $18.30 | $18.30 | 4,758,000 | — | — |
| 2023-07-27 | $16.96 | $16.96 | 1,664,200 | — | — |
| 2023-07-26 | $17.35 | $17.35 | 2,275,500 | — | — |
| 2023-07-25 | $17.47 | $17.47 | 3,155,700 | — | — |
| 2023-07-24 | $17.52 | $17.52 | 3,075,700 | — | — |
| 2023-07-21 | $16.73 | $16.73 | 1,317,700 | — | — |
| 2023-07-20 | $16.72 | $16.72 | 1,523,200 | — | — |
| 2023-07-19 | $16.52 | $16.52 | 1,759,100 | — | — |
| 2023-07-18 | $16.77 | $16.77 | 1,789,000 | — | — |
| 2023-07-17 | $17.45 | $17.45 | 2,113,300 | — | — |
| 2023-07-14 | $17.19 | $17.19 | 2,241,300 | — | — |
| 2023-07-13 | $17.38 | $17.38 | 3,331,200 | — | — |
| 2023-07-12 | $16.76 | $16.76 | 4,085,000 | — | — |
| 2023-07-11 | $16.21 | $16.21 | 2,646,700 | — | — |
| 2023-07-10 | $15.89 | $15.89 | 2,616,900 | — | — |
| 2023-07-07 | $16.13 | $16.13 | 2,660,100 | — | — |
| 2023-07-06 | $15.90 | $15.90 | 3,394,500 | — | — |
| 2023-07-05 | $16.19 | $16.19 | 3,094,900 | — | — |
| 2023-07-03 | $16.73 | $16.73 | 2,012,300 | — | — |
| 2023-06-30 | $16.50 | $16.50 | 3,002,400 | — | — |
| 2023-06-29 | $16.32 | $16.32 | 3,100,300 | — | — |
| 2023-06-28 | $16.69 | $16.69 | 2,032,900 | — | — |
| 2023-06-27 | $16.78 | $16.78 | 2,126,100 | — | — |
| 2023-06-26 | $16.40 | $16.40 | 2,735,300 | — | — |
| 2023-06-23 | $16.38 | $16.38 | 2,077,600 | — | — |
| 2023-06-22 | $16.96 | $16.96 | 2,068,700 | — | — |
| 2023-06-21 | $16.94 | $16.94 | 3,664,000 | — | — |
| 2023-06-20 | $17.05 | $17.05 | 4,074,200 | — | — |
| 2023-06-16 | $17.79 | $17.79 | 6,415,400 | — | — |
| 2023-06-15 | $18.33 | $18.33 | 8,657,500 | — | — |
| 2023-06-14 | $18.07 | $18.07 | 5,921,300 | — | — |
| 2023-06-13 | $17.16 | $17.16 | 3,629,900 | — | — |
| 2023-06-12 | $17.24 | $17.24 | 5,429,300 | — | — |
| 2023-06-09 | $17.48 | $17.48 | 6,264,100 | — | — |
| 2023-06-08 | $17.36 | $17.36 | 5,363,600 | — | — |
| 2023-06-07 | $16.76 | $16.76 | 5,459,600 | — | — |
| 2023-06-06 | $16.43 | $16.43 | 6,645,600 | — | — |
| 2023-06-05 | $15.84 | $15.84 | 3,095,300 | — | — |
| 2023-06-02 | $15.94 | $15.94 | 8,069,700 | — | — |
| 2023-06-01 | $15.08 | $15.08 | 6,919,300 | — | — |
| 2023-05-31 | $14.32 | $14.32 | 20,892,200 | — | — |
| 2023-05-30 | $14.78 | $14.78 | 7,778,000 | — | — |
| 2023-05-26 | $15.03 | $15.03 | 5,751,400 | — | — |
| 2023-05-25 | $14.99 | $14.99 | 8,263,900 | — | — |
| 2023-05-24 | $14.92 | $14.92 | 12,037,000 | — | — |
| 2023-05-23 | $14.17 | $14.17 | 12,438,300 | — | — |
| 2023-05-22 | $14.83 | $14.83 | 9,536,900 | — | — |
| 2023-05-19 | $14.88 | $14.88 | 9,098,100 | — | — |
| 2023-05-18 | $15.00 | $15.00 | 8,193,400 | — | — |
| 2023-05-17 | $16.21 | $16.21 | 4,046,600 | — | — |
| 2023-05-16 | $16.21 | $16.21 | 6,120,900 | — | — |
| 2023-05-15 | $15.81 | $15.81 | 5,629,100 | — | — |
| 2023-05-12 | $15.56 | $15.56 | 4,356,300 | — | — |
| 2023-05-11 | $16.06 | $16.06 | 5,395,000 | — | — |
| 2023-05-10 | $14.83 | $14.83 | 4,656,200 | — | — |
| 2023-05-09 | $14.77 | $14.77 | 5,254,700 | — | — |
| 2023-05-08 | $15.01 | $15.01 | 6,363,900 | — | — |
| 2023-05-05 | $14.89 | $14.89 | 4,438,500 | — | — |
| 2023-05-04 | $15.00 | $15.00 | 5,090,400 | — | — |
| 2023-05-03 | $15.13 | $15.13 | 2,726,900 | — | — |
| 2023-05-02 | $14.95 | $14.95 | 4,654,900 | — | — |
| 2023-05-01 | $15.21 | $15.21 | 1,976,700 | — | — |
| 2023-04-28 | $15.70 | $15.70 | 4,466,300 | — | — |
| 2023-04-27 | $15.38 | $15.38 | 3,719,200 | — | — |
| 2023-04-26 | $14.77 | $14.77 | 5,156,700 | — | — |
| 2023-04-25 | $14.01 | $14.01 | 4,703,100 | — | — |
| 2023-04-24 | $14.11 | $14.11 | 6,644,700 | — | — |
| 2023-04-21 | $14.93 | $14.93 | 4,039,700 | — | — |
| 2023-04-20 | $15.11 | $15.11 | 3,357,500 | — | — |
| 2023-04-19 | $15.36 | $15.36 | 2,705,900 | — | — |
| 2023-04-18 | $15.49 | $15.49 | 2,408,900 | — | — |
| 2023-04-17 | $15.32 | $15.32 | 2,655,500 | — | — |
| 2023-04-14 | $15.01 | $15.01 | 2,608,500 | — | — |
| 2023-04-13 | $15.09 | $15.09 | 3,403,300 | — | — |
| 2023-04-12 | $14.49 | $14.49 | 5,414,100 | — | — |
| 2023-04-11 | $14.95 | $14.95 | 2,774,000 | — | — |
| 2023-04-10 | $15.03 | $15.03 | 3,291,800 | — | — |
| 2023-04-06 | $15.14 | $15.14 | 4,034,500 | — | — |
| 2023-04-05 | $14.68 | $14.68 | 5,086,000 | — | — |
| 2023-04-04 | $15.07 | $15.07 | 4,509,200 | — | — |
| 2023-04-03 | $15.08 | $15.08 | 4,455,000 | — | — |
| 2023-03-31 | $15.18 | $15.18 | 5,057,300 | — | — |
| 2023-03-30 | $15.32 | $15.32 | 4,243,300 | — | — |
| 2023-03-29 | $15.00 | $15.00 | 5,102,000 | — | — |
| 2023-03-28 | $15.23 | $15.23 | 3,565,200 | — | — |
| 2023-03-27 | $14.88 | $14.88 | 4,210,200 | — | — |
| 2023-03-24 | $15.04 | $15.04 | 3,489,000 | — | — |
| 2023-03-23 | $15.32 | $15.32 | 4,035,400 | — | — |
| 2023-03-22 | $14.91 | $14.91 | 7,200,000 | — | — |
| 2023-03-21 | $14.56 | $14.56 | 7,503,000 | — | — |
| 2023-03-20 | $14.69 | $14.69 | 3,719,600 | — | — |
| 2023-03-17 | $14.98 | $14.98 | 7,232,800 | — | — |
| 2023-03-16 | $15.32 | $15.32 | 6,011,400 | — | — |
| 2023-03-15 | $14.78 | $14.78 | 6,689,500 | — | — |
| 2023-03-14 | $15.07 | $15.07 | 5,044,900 | — | — |
| 2023-03-13 | $14.63 | $14.63 | 6,731,300 | — | — |
| 2023-03-10 | $14.51 | $14.51 | 4,232,000 | — | — |
| 2023-03-09 | $14.38 | $14.38 | 6,914,400 | — | — |
| 2023-03-08 | $14.78 | $14.78 | 4,646,500 | — | — |
| 2023-03-07 | $14.53 | $14.53 | 4,074,600 | — | — |
| 2023-03-06 | $14.52 | $14.52 | 6,881,200 | — | — |
| 2023-03-03 | $14.95 | $14.95 | 4,194,900 | — | — |
| 2023-03-02 | $15.18 | $15.18 | 5,210,800 | — | — |
| 2023-03-01 | $15.20 | $15.20 | 3,778,300 | — | — |
| 2023-02-28 | $14.89 | $14.89 | 8,447,600 | — | — |
| 2023-02-27 | $14.50 | $14.50 | 6,437,800 | — | — |
| 2023-02-24 | $13.54 | $13.54 | 6,880,600 | — | — |
| 2023-02-23 | $13.62 | $13.62 | 6,756,600 | — | — |
| 2023-02-22 | $13.57 | $13.57 | 8,611,400 | — | — |
| 2023-02-21 | $13.23 | $13.23 | 8,623,700 | — | — |
| 2023-02-17 | $13.76 | $13.76 | 6,370,500 | — | — |
| 2023-02-16 | $14.27 | $14.27 | 4,487,100 | — | — |
| 2023-02-15 | $14.60 | $14.60 | 4,143,300 | — | — |
| 2023-02-14 | $14.52 | $14.52 | 2,821,700 | — | — |
| 2023-02-13 | $14.57 | $14.57 | 4,336,300 | — | — |
| 2023-02-10 | $14.32 | $14.32 | 2,934,600 | — | — |
| 2023-02-09 | $14.60 | $14.60 | 4,479,300 | — | — |
| 2023-02-08 | $14.44 | $14.44 | 5,404,800 | — | — |
| 2023-02-07 | $14.60 | $14.60 | 8,681,300 | — | — |
| 2023-02-06 | $15.00 | $15.00 | 4,844,500 | — | — |
| 2023-02-03 | $15.21 | $15.21 | 4,287,100 | — | — |
| 2023-02-02 | $15.79 | $15.79 | 4,093,900 | — | — |
| 2023-02-01 | $15.93 | $15.93 | 4,742,800 | — | — |
| 2023-01-31 | $15.47 | $15.47 | 6,626,000 | — | — |
| 2023-01-30 | $14.90 | $14.90 | 4,358,800 | — | — |
| 2023-01-27 | $15.44 | $15.44 | 3,080,000 | — | — |
| 2023-01-26 | $15.88 | $15.88 | 3,814,400 | — | — |
| 2023-01-25 | $15.08 | $15.08 | 2,330,200 | — | — |
| 2023-01-24 | $15.09 | $15.09 | 2,679,500 | — | — |
| 2023-01-23 | $14.86 | $14.86 | 2,530,400 | — | — |
| 2023-01-20 | $15.18 | $15.18 | 3,602,800 | — | — |
| 2023-01-19 | $14.95 | $14.95 | 4,472,800 | — | — |
| 2023-01-18 | $14.81 | $14.81 | 4,675,600 | — | — |
| 2023-01-17 | $14.90 | $14.90 | 6,032,100 | — | — |
| 2023-01-13 | $15.67 | $15.67 | 5,752,400 | — | — |
| 2023-01-12 | $15.17 | $15.17 | 4,386,700 | — | — |
| 2023-01-11 | $15.21 | $15.21 | 4,655,400 | — | — |
| 2023-01-10 | $15.15 | $15.15 | 4,644,100 | — | — |
| 2023-01-09 | $14.90 | $14.90 | 4,441,100 | — | — |
| 2023-01-06 | $15.40 | $15.40 | 3,612,300 | — | — |
| 2023-01-05 | $15.59 | $15.59 | 6,962,300 | — | — |
| 2023-01-04 | $15.06 | $15.06 | 6,553,700 | — | — |
| 2023-01-03 | $14.37 | $14.37 | 5,822,900 | — | — |