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
- 2015-04-28 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 | $18.61 | $18.61 | 3,203,300 | — | — |
| 2023-12-28 | $19.27 | $19.27 | 2,020,200 | — | — |
| 2023-12-27 | $19.64 | $19.64 | 2,157,400 | — | — |
| 2023-12-26 | $19.14 | $19.14 | 1,237,900 | — | — |
| 2023-12-22 | $19.00 | $19.00 | 1,787,600 | — | — |
| 2023-12-21 | $18.01 | $18.01 | 1,597,000 | — | — |
| 2023-12-20 | $17.62 | $17.62 | 3,729,500 | — | — |
| 2023-12-19 | $19.15 | $19.15 | 3,116,200 | — | — |
| 2023-12-18 | $19.17 | $19.17 | 2,012,600 | — | — |
| 2023-12-15 | $18.90 | $18.90 | 4,495,900 | — | — |
| 2023-12-14 | $19.22 | $19.22 | 4,264,900 | — | — |
| 2023-12-13 | $19.41 | $19.41 | 2,674,400 | — | — |
| 2023-12-12 | $18.34 | $18.34 | 2,083,200 | — | — |
| 2023-12-11 | $17.45 | $17.45 | 3,994,400 | — | — |
| 2023-12-08 | $18.48 | $18.48 | 4,665,100 | — | — |
| 2023-12-07 | $18.04 | $18.04 | 3,605,300 | — | — |
| 2023-12-06 | $17.24 | $17.24 | 4,301,900 | — | — |
| 2023-12-05 | $17.36 | $17.36 | 9,833,500 | — | — |
| 2023-12-04 | $15.08 | $15.08 | 8,174,200 | — | — |
| 2023-12-01 | $13.01 | $13.01 | 2,947,500 | — | — |
| 2023-11-30 | $12.22 | $12.22 | 1,772,400 | — | — |
| 2023-11-29 | $11.83 | $11.83 | 1,004,700 | — | — |
| 2023-11-28 | $11.72 | $11.72 | 813,900 | — | — |
| 2023-11-27 | $12.00 | $12.00 | 1,460,700 | — | — |
| 2023-11-24 | $12.28 | $12.28 | 924,600 | — | — |
| 2023-11-22 | $11.56 | $11.56 | 874,200 | — | — |
| 2023-11-21 | $11.35 | $11.35 | 1,425,900 | — | — |
| 2023-11-20 | $11.77 | $11.77 | 1,742,800 | — | — |
| 2023-11-17 | $11.27 | $11.27 | 1,590,900 | — | — |
| 2023-11-16 | $10.53 | $10.53 | 2,205,400 | — | — |
| 2023-11-15 | $11.03 | $11.03 | 2,886,800 | — | — |
| 2023-11-14 | $11.17 | $11.17 | 2,464,500 | — | — |
| 2023-11-13 | $9.93 | $9.93 | 1,087,700 | — | — |
| 2023-11-10 | $9.78 | $9.78 | 1,339,800 | — | — |
| 2023-11-09 | $9.50 | $9.50 | 1,431,700 | — | — |
| 2023-11-08 | $10.09 | $10.09 | 1,443,500 | — | — |
| 2023-11-07 | $10.33 | $10.33 | 1,395,000 | — | — |
| 2023-11-06 | $10.41 | $10.41 | 1,755,900 | — | — |
| 2023-11-03 | $10.55 | $10.55 | 2,399,400 | — | — |
| 2023-11-02 | $9.78 | $9.78 | 1,413,500 | — | — |
| 2023-11-01 | $9.57 | $9.57 | 2,846,500 | — | — |
| 2023-10-31 | $9.81 | $9.81 | 1,040,100 | — | — |
| 2023-10-30 | $9.58 | $9.58 | 1,501,000 | — | — |
| 2023-10-27 | $9.24 | $9.24 | 2,641,000 | — | — |
| 2023-10-26 | $9.67 | $9.67 | 4,752,100 | — | — |
| 2023-10-25 | $10.67 | $10.67 | 1,925,700 | — | — |
| 2023-10-24 | $10.65 | $10.65 | 2,624,900 | — | — |
| 2023-10-23 | $10.38 | $10.38 | 2,196,800 | — | — |
| 2023-10-20 | $10.03 | $10.03 | 1,547,500 | — | — |
| 2023-10-19 | $10.10 | $10.10 | 1,368,300 | — | — |
| 2023-10-18 | $10.38 | $10.38 | 2,853,500 | — | — |
| 2023-10-17 | $10.72 | $10.72 | 3,185,700 | — | — |
| 2023-10-16 | $10.76 | $10.76 | 2,816,800 | — | — |
| 2023-10-13 | $10.95 | $10.95 | 2,601,300 | — | — |
| 2023-10-12 | $11.09 | $11.09 | 2,922,000 | — | — |
| 2023-10-11 | $10.91 | $10.91 | 1,645,600 | — | — |
| 2023-10-10 | $11.35 | $11.35 | 2,530,700 | — | — |
| 2023-10-09 | $11.56 | $11.56 | 1,371,200 | — | — |
| 2023-10-06 | $11.73 | $11.73 | 2,210,800 | — | — |
| 2023-10-05 | $11.16 | $11.16 | 1,478,100 | — | — |
| 2023-10-04 | $10.73 | $10.73 | 1,642,600 | — | — |
| 2023-10-03 | $10.77 | $10.77 | 2,083,700 | — | — |
| 2023-10-02 | $10.87 | $10.87 | 1,825,900 | — | — |
| 2023-09-29 | $11.07 | $11.07 | 2,558,500 | — | — |
| 2023-09-28 | $11.22 | $11.22 | 2,691,600 | — | — |
| 2023-09-27 | $10.92 | $10.92 | 3,486,400 | — | — |
| 2023-09-26 | $11.93 | $11.93 | 2,340,200 | — | — |
| 2023-09-25 | $11.67 | $11.67 | 3,402,500 | — | — |
| 2023-09-22 | $12.88 | $12.88 | 1,914,700 | — | — |
| 2023-09-21 | $13.31 | $13.31 | 1,099,400 | — | — |
| 2023-09-20 | $13.49 | $13.49 | 1,445,700 | — | — |
| 2023-09-19 | $13.80 | $13.80 | 1,200,200 | — | — |
| 2023-09-18 | $13.82 | $13.82 | 2,932,200 | — | — |
| 2023-09-15 | $14.77 | $14.77 | 6,232,500 | — | — |
| 2023-09-14 | $15.00 | $15.00 | 1,024,600 | — | — |
| 2023-09-13 | $15.15 | $15.15 | 1,190,800 | — | — |
| 2023-09-12 | $15.18 | $15.18 | 1,489,700 | — | — |
| 2023-09-11 | $15.78 | $15.78 | 2,351,400 | — | — |
| 2023-09-08 | $15.89 | $15.89 | 2,866,600 | — | — |
| 2023-09-07 | $14.61 | $14.61 | 1,706,600 | — | — |
| 2023-09-06 | $14.63 | $14.63 | 2,079,200 | — | — |
| 2023-09-05 | $14.16 | $14.16 | 1,304,500 | — | — |
| 2023-09-01 | $14.51 | $14.51 | 1,651,800 | — | — |
| 2023-08-31 | $13.81 | $13.81 | 1,125,600 | — | — |
| 2023-08-30 | $13.68 | $13.68 | 907,900 | — | — |
| 2023-08-29 | $13.85 | $13.85 | 1,313,600 | — | — |
| 2023-08-28 | $14.02 | $14.02 | 969,200 | — | — |
| 2023-08-25 | $13.62 | $13.62 | 926,900 | — | — |
| 2023-08-24 | $13.59 | $13.59 | 1,261,300 | — | — |
| 2023-08-23 | $14.34 | $14.34 | 1,037,100 | — | — |
| 2023-08-22 | $14.37 | $14.37 | 745,000 | — | — |
| 2023-08-21 | $14.22 | $14.22 | 946,900 | — | — |
| 2023-08-18 | $13.98 | $13.98 | 1,310,600 | — | — |
| 2023-08-17 | $14.14 | $14.14 | 1,333,000 | — | — |
| 2023-08-16 | $14.20 | $14.20 | 1,494,600 | — | — |
| 2023-08-15 | $14.81 | $14.81 | 851,400 | — | — |
| 2023-08-14 | $14.69 | $14.69 | 1,324,900 | — | — |
| 2023-08-11 | $15.10 | $15.10 | 1,334,000 | — | — |
| 2023-08-10 | $14.88 | $14.88 | 1,471,900 | — | — |
| 2023-08-09 | $14.59 | $14.59 | 2,599,300 | — | — |
| 2023-08-08 | $14.22 | $14.22 | 4,743,100 | — | — |
| 2023-08-07 | $12.71 | $12.71 | 2,049,200 | — | — |
| 2023-08-04 | $13.10 | $13.10 | 2,040,100 | — | — |
| 2023-08-03 | $13.50 | $13.50 | 1,057,600 | — | — |
| 2023-08-02 | $13.91 | $13.91 | 1,253,400 | — | — |
| 2023-08-01 | $14.16 | $14.16 | 1,452,100 | — | — |
| 2023-07-31 | $14.50 | $14.50 | 2,326,600 | — | — |
| 2023-07-28 | $14.44 | $14.44 | 1,736,900 | — | — |
| 2023-07-27 | $13.71 | $13.71 | 2,507,000 | — | — |
| 2023-07-26 | $14.28 | $14.28 | 2,006,400 | — | — |
| 2023-07-25 | $14.49 | $14.49 | 997,800 | — | — |
| 2023-07-24 | $14.51 | $14.51 | 2,062,200 | — | — |
| 2023-07-21 | $15.36 | $15.36 | 1,628,500 | — | — |
| 2023-07-20 | $15.20 | $15.20 | 1,565,700 | — | — |
| 2023-07-19 | $15.22 | $15.22 | 1,394,800 | — | — |
| 2023-07-18 | $15.41 | $15.41 | 1,672,900 | — | — |
| 2023-07-17 | $15.48 | $15.48 | 1,725,800 | — | — |
| 2023-07-14 | $15.58 | $15.58 | 1,079,500 | — | — |
| 2023-07-13 | $15.74 | $15.74 | 1,418,700 | — | — |
| 2023-07-12 | $15.39 | $15.39 | 1,576,100 | — | — |
| 2023-07-11 | $16.00 | $16.00 | 1,801,400 | — | — |
| 2023-07-10 | $15.98 | $15.98 | 1,823,300 | — | — |
| 2023-07-07 | $15.38 | $15.38 | 1,899,000 | — | — |
| 2023-07-06 | $15.99 | $15.99 | 2,042,100 | — | — |
| 2023-07-05 | $15.67 | $15.67 | 2,054,300 | — | — |
| 2023-07-03 | $15.44 | $15.44 | 1,562,700 | — | — |
| 2023-06-30 | $16.21 | $16.21 | 3,480,500 | — | — |
| 2023-06-29 | $15.62 | $15.62 | 2,940,100 | — | — |
| 2023-06-28 | $15.51 | $15.51 | 5,805,600 | — | — |
| 2023-06-27 | $14.84 | $14.84 | 13,007,700 | — | — |
| 2023-06-26 | $18.14 | $18.14 | 5,209,800 | — | — |
| 2023-06-23 | $20.40 | $20.40 | 14,858,000 | — | — |
| 2023-06-22 | $21.80 | $21.80 | 1,674,100 | — | — |
| 2023-06-21 | $21.46 | $21.46 | 1,178,700 | — | — |
| 2023-06-20 | $21.81 | $21.81 | 2,549,400 | — | — |
| 2023-06-16 | $21.08 | $21.08 | 7,127,500 | — | — |
| 2023-06-15 | $22.46 | $22.46 | 1,438,700 | — | — |
| 2023-06-14 | $22.39 | $22.39 | 1,648,000 | — | — |
| 2023-06-13 | $23.16 | $23.16 | 2,203,800 | — | — |
| 2023-06-12 | $23.74 | $23.74 | 3,046,500 | — | — |
| 2023-06-09 | $24.27 | $24.27 | 1,712,300 | — | — |
| 2023-06-08 | $24.79 | $24.79 | 1,954,100 | — | — |
| 2023-06-07 | $24.36 | $24.36 | 1,741,700 | — | — |
| 2023-06-06 | $24.05 | $24.05 | 1,794,200 | — | — |
| 2023-06-05 | $23.07 | $23.07 | 1,654,300 | — | — |
| 2023-06-02 | $22.28 | $22.28 | 1,674,800 | — | — |
| 2023-06-01 | $21.97 | $21.97 | 1,658,300 | — | — |
| 2023-05-31 | $21.96 | $21.96 | 3,847,400 | — | — |
| 2023-05-30 | $20.64 | $20.64 | 1,796,900 | — | — |
| 2023-05-26 | $21.31 | $21.31 | 1,972,800 | — | — |
| 2023-05-25 | $20.90 | $20.90 | 3,297,600 | — | — |
| 2023-05-24 | $21.86 | $21.86 | 2,733,900 | — | — |
| 2023-05-23 | $22.78 | $22.78 | 4,113,200 | — | — |
| 2023-05-22 | $24.35 | $24.35 | 3,246,100 | — | — |
| 2023-05-19 | $22.97 | $22.97 | 2,157,900 | — | — |
| 2023-05-18 | $23.18 | $23.18 | 3,024,900 | — | — |
| 2023-05-17 | $24.41 | $24.41 | 4,089,800 | — | — |
| 2023-05-16 | $24.65 | $24.65 | 13,954,100 | — | — |
| 2023-05-15 | $21.99 | $21.99 | 1,642,100 | — | — |
| 2023-05-12 | $22.53 | $22.53 | 1,608,900 | — | — |
| 2023-05-11 | $22.91 | $22.91 | 2,016,100 | — | — |
| 2023-05-10 | $22.69 | $22.69 | 1,897,000 | — | — |
| 2023-05-09 | $22.45 | $22.45 | 2,199,500 | — | — |
| 2023-05-08 | $22.86 | $22.86 | 2,045,700 | — | — |
| 2023-05-05 | $22.86 | $22.86 | 2,915,200 | — | — |
| 2023-05-04 | $21.67 | $21.67 | 2,329,800 | — | — |
| 2023-05-03 | $21.45 | $21.45 | 2,468,500 | — | — |
| 2023-05-02 | $21.00 | $21.00 | 3,620,200 | — | — |
| 2023-05-01 | $22.12 | $22.12 | 4,007,700 | — | — |
| 2023-04-28 | $21.31 | $21.31 | 3,504,700 | — | — |
| 2023-04-27 | $19.61 | $19.61 | 3,136,900 | — | — |
| 2023-04-26 | $19.55 | $19.55 | 2,977,800 | — | — |
| 2023-04-25 | $19.88 | $19.88 | 4,244,100 | — | — |
| 2023-04-24 | $21.33 | $21.33 | 2,986,400 | — | — |
| 2023-04-21 | $21.21 | $21.21 | 3,746,500 | — | — |
| 2023-04-20 | $20.46 | $20.46 | 3,551,200 | — | — |
| 2023-04-19 | $21.27 | $21.27 | 6,195,400 | — | — |
| 2023-04-18 | $20.38 | $20.38 | 5,145,800 | — | — |
| 2023-04-17 | $19.63 | $19.63 | 6,434,600 | — | — |
| 2023-04-14 | $18.75 | $18.75 | 3,562,100 | — | — |
| 2023-04-13 | $18.62 | $18.62 | 3,579,600 | — | — |
| 2023-04-12 | $17.73 | $17.73 | 3,703,600 | — | — |
| 2023-04-11 | $17.69 | $17.69 | 3,336,300 | — | — |
| 2023-04-10 | $16.94 | $16.94 | 2,472,300 | — | — |
| 2023-04-06 | $16.68 | $16.68 | 2,830,900 | — | — |
| 2023-04-05 | $16.32 | $16.32 | 3,607,900 | — | — |
| 2023-04-04 | $17.05 | $17.05 | 5,514,000 | — | — |
| 2023-04-03 | $17.57 | $17.57 | 5,808,100 | — | — |
| 2023-03-31 | $16.65 | $16.65 | 8,475,600 | — | — |
| 2023-03-30 | $17.33 | $17.33 | 24,848,500 | — | — |
| 2023-03-29 | $15.93 | $15.93 | 12,938,800 | — | — |
| 2023-03-28 | $15.44 | $15.44 | 62,732,200 | — | — |
| 2023-03-27 | $9.12 | $9.12 | 1,943,600 | — | — |
| 2023-03-24 | $8.85 | $8.85 | 2,599,300 | — | — |
| 2023-03-23 | $9.23 | $9.23 | 3,265,900 | — | — |
| 2023-03-22 | $9.58 | $9.58 | 3,645,500 | — | — |
| 2023-03-21 | $9.38 | $9.38 | 6,922,500 | — | — |
| 2023-03-20 | $11.63 | $11.63 | 3,458,700 | — | — |
| 2023-03-17 | $11.83 | $11.83 | 12,204,800 | — | — |
| 2023-03-16 | $10.94 | $10.94 | 2,139,900 | — | — |
| 2023-03-15 | $10.68 | $10.68 | 1,615,600 | — | — |
| 2023-03-14 | $10.90 | $10.90 | 1,865,500 | — | — |
| 2023-03-13 | $10.53 | $10.53 | 2,054,900 | — | — |
| 2023-03-10 | $10.35 | $10.35 | 2,312,100 | — | — |
| 2023-03-09 | $11.00 | $11.00 | 1,960,400 | — | — |
| 2023-03-08 | $11.50 | $11.50 | 1,313,900 | — | — |
| 2023-03-07 | $11.33 | $11.33 | 1,152,300 | — | — |
| 2023-03-06 | $11.52 | $11.52 | 1,388,400 | — | — |
| 2023-03-03 | $11.83 | $11.83 | 1,621,600 | — | — |
| 2023-03-02 | $11.47 | $11.47 | 1,239,400 | — | — |
| 2023-03-01 | $11.39 | $11.39 | 1,422,500 | — | — |
| 2023-02-28 | $11.01 | $11.01 | 2,401,900 | — | — |
| 2023-02-27 | $10.99 | $10.99 | 1,599,000 | — | — |
| 2023-02-24 | $11.00 | $11.00 | 1,639,800 | — | — |
| 2023-02-23 | $11.45 | $11.45 | 1,499,800 | — | — |
| 2023-02-22 | $10.99 | $10.99 | 1,457,700 | — | — |
| 2023-02-21 | $11.03 | $11.03 | 1,700,500 | — | — |
| 2023-02-17 | $11.29 | $11.29 | 1,728,700 | — | — |
| 2023-02-16 | $11.44 | $11.44 | 2,736,000 | — | — |
| 2023-02-15 | $11.14 | $11.14 | 1,343,200 | — | — |
| 2023-02-14 | $10.77 | $10.77 | 1,264,300 | — | — |
| 2023-02-13 | $10.63 | $10.63 | 1,708,000 | — | — |
| 2023-02-10 | $10.67 | $10.67 | 2,485,700 | — | — |
| 2023-02-09 | $10.68 | $10.68 | 4,535,900 | — | — |
| 2023-02-08 | $9.56 | $9.56 | 2,406,300 | — | — |
| 2023-02-07 | $9.96 | $9.96 | 1,845,300 | — | — |
| 2023-02-06 | $9.56 | $9.56 | 1,669,700 | — | — |
| 2023-02-03 | $9.10 | $9.10 | 2,051,000 | — | — |
| 2023-02-02 | $9.19 | $9.19 | 1,463,100 | — | — |
| 2023-02-01 | $8.80 | $8.80 | 1,988,600 | — | — |
| 2023-01-31 | $8.76 | $8.76 | 1,107,100 | — | — |
| 2023-01-30 | $8.43 | $8.43 | 1,294,100 | — | — |
| 2023-01-27 | $8.57 | $8.57 | 898,200 | — | — |
| 2023-01-26 | $8.40 | $8.40 | 1,126,800 | — | — |
| 2023-01-25 | $8.53 | $8.53 | 1,140,700 | — | — |
| 2023-01-24 | $8.62 | $8.62 | 1,007,500 | — | — |
| 2023-01-23 | $8.44 | $8.44 | 1,353,900 | — | — |
| 2023-01-20 | $8.68 | $8.68 | 1,993,200 | — | — |
| 2023-01-19 | $8.72 | $8.72 | 1,557,500 | — | — |
| 2023-01-18 | $9.16 | $9.16 | 1,651,600 | — | — |
| 2023-01-17 | $9.18 | $9.18 | 1,140,100 | — | — |
| 2023-01-13 | $8.95 | $8.95 | 2,069,100 | — | — |
| 2023-01-12 | $8.77 | $8.77 | 1,389,400 | — | — |
| 2023-01-11 | $8.54 | $8.54 | 2,186,600 | — | — |
| 2023-01-10 | $9.11 | $9.11 | 1,906,800 | — | — |
| 2023-01-09 | $8.42 | $8.42 | 1,401,200 | — | — |
| 2023-01-06 | $8.44 | $8.44 | 1,968,700 | — | — |
| 2023-01-05 | $8.08 | $8.08 | 2,068,000 | — | — |
| 2023-01-04 | $8.42 | $8.42 | 1,862,200 | — | — |
| 2023-01-03 | $8.52 | $8.52 | 4,513,900 | — | — |