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
- 2020-04-03 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 | $15.15 | $15.15 | 491,600 | — | — |
| 2023-12-28 | $15.58 | $15.58 | 870,000 | — | — |
| 2023-12-27 | $15.32 | $15.32 | 515,100 | — | — |
| 2023-12-26 | $15.32 | $15.32 | 819,000 | — | — |
| 2023-12-22 | $14.41 | $14.41 | 1,019,900 | — | — |
| 2023-12-21 | $14.30 | $14.30 | 623,500 | — | — |
| 2023-12-20 | $13.56 | $13.56 | 1,909,000 | — | — |
| 2023-12-19 | $14.25 | $14.25 | 1,013,500 | — | — |
| 2023-12-18 | $13.88 | $13.88 | 950,100 | — | — |
| 2023-12-15 | $14.67 | $14.67 | 3,728,000 | — | — |
| 2023-12-14 | $14.96 | $14.96 | 1,203,000 | — | — |
| 2023-12-13 | $15.17 | $15.17 | 1,577,600 | — | — |
| 2023-12-12 | $12.82 | $12.82 | 991,600 | — | — |
| 2023-12-11 | $12.80 | $12.80 | 1,511,000 | — | — |
| 2023-12-08 | $12.96 | $12.96 | 847,900 | — | — |
| 2023-12-07 | $12.28 | $12.28 | 612,300 | — | — |
| 2023-12-06 | $11.97 | $11.97 | 725,600 | — | — |
| 2023-12-05 | $11.65 | $11.65 | 431,900 | — | — |
| 2023-12-04 | $11.56 | $11.56 | 478,500 | — | — |
| 2023-12-01 | $11.34 | $11.34 | 559,100 | — | — |
| 2023-11-30 | $11.25 | $11.25 | 704,300 | — | — |
| 2023-11-29 | $10.61 | $10.61 | 459,300 | — | — |
| 2023-11-28 | $10.44 | $10.44 | 413,600 | — | — |
| 2023-11-27 | $10.43 | $10.43 | 578,100 | — | — |
| 2023-11-24 | $10.85 | $10.85 | 226,100 | — | — |
| 2023-11-22 | $10.42 | $10.42 | 447,500 | — | — |
| 2023-11-21 | $10.35 | $10.35 | 469,700 | — | — |
| 2023-11-20 | $10.82 | $10.82 | 436,700 | — | — |
| 2023-11-17 | $11.35 | $11.35 | 608,300 | — | — |
| 2023-11-16 | $11.22 | $11.22 | 985,100 | — | — |
| 2023-11-15 | $11.72 | $11.72 | 695,900 | — | — |
| 2023-11-14 | $11.74 | $11.74 | 2,061,100 | — | — |
| 2023-11-13 | $10.26 | $10.26 | 1,629,700 | — | — |
| 2023-11-10 | $9.84 | $9.84 | 1,873,100 | — | — |
| 2023-11-09 | $9.97 | $9.97 | 1,788,800 | — | — |
| 2023-11-08 | $10.00 | $10.00 | 3,746,400 | — | — |
| 2023-11-07 | $10.20 | $10.20 | 7,522,300 | — | — |
| 2023-11-06 | $12.48 | $12.48 | 4,607,200 | — | — |
| 2023-11-03 | $17.88 | $17.88 | 971,600 | — | — |
| 2023-11-02 | $16.60 | $16.60 | 711,700 | — | — |
| 2023-11-01 | $16.35 | $16.35 | 679,200 | — | — |
| 2023-10-31 | $16.36 | $16.36 | 504,800 | — | — |
| 2023-10-30 | $16.00 | $16.00 | 949,500 | — | — |
| 2023-10-27 | $16.20 | $16.20 | 1,087,600 | — | — |
| 2023-10-26 | $16.03 | $16.03 | 729,200 | — | — |
| 2023-10-25 | $16.00 | $16.00 | 718,500 | — | — |
| 2023-10-24 | $16.67 | $16.67 | 1,182,300 | — | — |
| 2023-10-23 | $16.56 | $16.56 | 1,026,600 | — | — |
| 2023-10-20 | $17.95 | $17.95 | 977,800 | — | — |
| 2023-10-19 | $18.00 | $18.00 | 1,110,400 | — | — |
| 2023-10-18 | $18.21 | $18.21 | 681,700 | — | — |
| 2023-10-17 | $18.75 | $18.75 | 638,600 | — | — |
| 2023-10-16 | $18.77 | $18.77 | 695,600 | — | — |
| 2023-10-13 | $18.94 | $18.94 | 746,800 | — | — |
| 2023-10-12 | $18.75 | $18.75 | 2,057,200 | — | — |
| 2023-10-11 | $19.18 | $19.18 | 818,100 | — | — |
| 2023-10-10 | $19.34 | $19.34 | 671,500 | — | — |
| 2023-10-09 | $19.41 | $19.41 | 614,700 | — | — |
| 2023-10-06 | $20.06 | $20.06 | 422,200 | — | — |
| 2023-10-05 | $20.13 | $20.13 | 628,800 | — | — |
| 2023-10-04 | $19.91 | $19.91 | 675,700 | — | — |
| 2023-10-03 | $19.31 | $19.31 | 810,200 | — | — |
| 2023-10-02 | $19.86 | $19.86 | 1,224,500 | — | — |
| 2023-09-29 | $20.06 | $20.06 | 1,096,700 | — | — |
| 2023-09-28 | $19.63 | $19.63 | 1,643,300 | — | — |
| 2023-09-27 | $20.30 | $20.30 | 434,800 | — | — |
| 2023-09-26 | $20.49 | $20.49 | 743,000 | — | — |
| 2023-09-25 | $20.75 | $20.75 | 1,249,400 | — | — |
| 2023-09-22 | $21.27 | $21.27 | 574,400 | — | — |
| 2023-09-21 | $22.14 | $22.14 | 549,600 | — | — |
| 2023-09-20 | $22.52 | $22.52 | 1,549,300 | — | — |
| 2023-09-19 | $22.17 | $22.17 | 379,100 | — | — |
| 2023-09-18 | $22.49 | $22.49 | 594,200 | — | — |
| 2023-09-15 | $23.41 | $23.41 | 1,957,600 | — | — |
| 2023-09-14 | $23.79 | $23.79 | 998,300 | — | — |
| 2023-09-13 | $24.25 | $24.25 | 586,400 | — | — |
| 2023-09-12 | $24.70 | $24.70 | 672,000 | — | — |
| 2023-09-11 | $24.95 | $24.95 | 425,000 | — | — |
| 2023-09-08 | $25.28 | $25.28 | 446,900 | — | — |
| 2023-09-07 | $25.04 | $25.04 | 505,600 | — | — |
| 2023-09-06 | $25.29 | $25.29 | 417,200 | — | — |
| 2023-09-05 | $25.42 | $25.42 | 689,700 | — | — |
| 2023-09-01 | $27.14 | $27.14 | 487,700 | — | — |
| 2023-08-31 | $26.56 | $26.56 | 538,800 | — | — |
| 2023-08-30 | $26.58 | $26.58 | 486,700 | — | — |
| 2023-08-29 | $25.59 | $25.59 | 190,300 | — | — |
| 2023-08-28 | $25.62 | $25.62 | 191,200 | — | — |
| 2023-08-25 | $25.59 | $25.59 | 408,600 | — | — |
| 2023-08-24 | $25.22 | $25.22 | 444,700 | — | — |
| 2023-08-23 | $25.69 | $25.69 | 350,500 | — | — |
| 2023-08-22 | $25.32 | $25.32 | 260,500 | — | — |
| 2023-08-21 | $25.49 | $25.49 | 342,600 | — | — |
| 2023-08-18 | $25.71 | $25.71 | 316,500 | — | — |
| 2023-08-17 | $25.48 | $25.48 | 380,300 | — | — |
| 2023-08-16 | $26.31 | $26.31 | 673,800 | — | — |
| 2023-08-15 | $27.64 | $27.64 | 659,300 | — | — |
| 2023-08-14 | $28.25 | $28.25 | 791,500 | — | — |
| 2023-08-11 | $27.06 | $27.06 | 287,800 | — | — |
| 2023-08-10 | $26.74 | $26.74 | 516,200 | — | — |
| 2023-08-09 | $25.58 | $25.58 | 606,600 | — | — |
| 2023-08-08 | $25.40 | $25.40 | 374,400 | — | — |
| 2023-08-07 | $25.19 | $25.19 | 537,800 | — | — |
| 2023-08-04 | $26.28 | $26.28 | 232,800 | — | — |
| 2023-08-03 | $26.13 | $26.13 | 412,700 | — | — |
| 2023-08-02 | $26.11 | $26.11 | 433,900 | — | — |
| 2023-08-01 | $26.25 | $26.25 | 273,200 | — | — |
| 2023-07-31 | $26.71 | $26.71 | 259,900 | — | — |
| 2023-07-28 | $26.74 | $26.74 | 528,700 | — | — |
| 2023-07-27 | $26.09 | $26.09 | 612,200 | — | — |
| 2023-07-26 | $25.92 | $25.92 | 322,400 | — | — |
| 2023-07-25 | $25.59 | $25.59 | 218,600 | — | — |
| 2023-07-24 | $25.68 | $25.68 | 356,500 | — | — |
| 2023-07-21 | $26.19 | $26.19 | 523,300 | — | — |
| 2023-07-20 | $25.65 | $25.65 | 439,500 | — | — |
| 2023-07-19 | $26.39 | $26.39 | 297,600 | — | — |
| 2023-07-18 | $26.65 | $26.65 | 570,600 | — | — |
| 2023-07-17 | $27.51 | $27.51 | 389,300 | — | — |
| 2023-07-14 | $28.12 | $28.12 | 481,600 | — | — |
| 2023-07-13 | $27.63 | $27.63 | 545,100 | — | — |
| 2023-07-12 | $27.27 | $27.27 | 289,600 | — | — |
| 2023-07-11 | $27.33 | $27.33 | 420,700 | — | — |
| 2023-07-10 | $27.05 | $27.05 | 533,200 | — | — |
| 2023-07-07 | $27.56 | $27.56 | 276,800 | — | — |
| 2023-07-06 | $27.86 | $27.86 | 255,200 | — | — |
| 2023-07-05 | $27.98 | $27.98 | 293,200 | — | — |
| 2023-07-03 | $28.29 | $28.29 | 260,000 | — | — |
| 2023-06-30 | $28.21 | $28.21 | 617,300 | — | — |
| 2023-06-29 | $28.13 | $28.13 | 600,200 | — | — |
| 2023-06-28 | $29.00 | $29.00 | 533,600 | — | — |
| 2023-06-27 | $28.99 | $28.99 | 697,100 | — | — |
| 2023-06-26 | $27.81 | $27.81 | 654,200 | — | — |
| 2023-06-23 | $29.00 | $29.00 | 1,098,500 | — | — |
| 2023-06-22 | $28.99 | $28.99 | 984,700 | — | — |
| 2023-06-21 | $29.66 | $29.66 | 2,150,200 | — | — |
| 2023-06-20 | $28.52 | $28.52 | 1,621,400 | — | — |
| 2023-06-16 | $27.62 | $27.62 | 2,687,600 | — | — |
| 2023-06-15 | $27.75 | $27.75 | 2,057,600 | — | — |
| 2023-06-14 | $24.63 | $24.63 | 578,400 | — | — |
| 2023-06-13 | $25.14 | $25.14 | 875,000 | — | — |
| 2023-06-12 | $24.13 | $24.13 | 784,700 | — | — |
| 2023-06-09 | $23.43 | $23.43 | 679,000 | — | — |
| 2023-06-08 | $24.23 | $24.23 | 1,179,700 | — | — |
| 2023-06-07 | $24.26 | $24.26 | 958,800 | — | — |
| 2023-06-06 | $25.14 | $25.14 | 2,148,900 | — | — |
| 2023-06-05 | $24.68 | $24.68 | 1,553,200 | — | — |
| 2023-06-02 | $26.27 | $26.27 | 1,128,000 | — | — |
| 2023-06-01 | $25.74 | $25.74 | 1,064,100 | — | — |
| 2023-05-31 | $26.04 | $26.04 | 1,338,600 | — | — |
| 2023-05-30 | $26.46 | $26.46 | 1,915,600 | — | — |
| 2023-05-26 | $30.05 | $30.05 | 4,526,700 | — | — |
| 2023-05-25 | $27.16 | $27.16 | 2,061,600 | — | — |
| 2023-05-24 | $26.60 | $26.60 | 1,313,800 | — | — |
| 2023-05-23 | $26.74 | $26.74 | 888,700 | — | — |
| 2023-05-22 | $27.30 | $27.30 | 1,020,000 | — | — |
| 2023-05-19 | $26.35 | $26.35 | 1,018,100 | — | — |
| 2023-05-18 | $26.69 | $26.69 | 948,300 | — | — |
| 2023-05-17 | $26.61 | $26.61 | 774,900 | — | — |
| 2023-05-16 | $27.66 | $27.66 | 717,100 | — | — |
| 2023-05-15 | $28.02 | $28.02 | 640,100 | — | — |
| 2023-05-12 | $26.89 | $26.89 | 631,400 | — | — |
| 2023-05-11 | $26.12 | $26.12 | 1,115,900 | — | — |
| 2023-05-10 | $24.39 | $24.39 | 1,166,400 | — | — |
| 2023-05-09 | $22.81 | $22.81 | 777,200 | — | — |
| 2023-05-08 | $21.86 | $21.86 | 783,100 | — | — |
| 2023-05-05 | $22.29 | $22.29 | 710,500 | — | — |
| 2023-05-04 | $21.98 | $21.98 | 1,016,900 | — | — |
| 2023-05-03 | $21.33 | $21.33 | 1,165,900 | — | — |
| 2023-05-02 | $21.20 | $21.20 | 1,144,400 | — | — |
| 2023-05-01 | $21.91 | $21.91 | 703,900 | — | — |
| 2023-04-28 | $22.03 | $22.03 | 694,000 | — | — |
| 2023-04-27 | $21.79 | $21.79 | 739,500 | — | — |
| 2023-04-26 | $21.43 | $21.43 | 842,400 | — | — |
| 2023-04-25 | $21.79 | $21.79 | 701,000 | — | — |
| 2023-04-24 | $21.50 | $21.50 | 613,000 | — | — |
| 2023-04-21 | $21.00 | $21.00 | 610,400 | — | — |
| 2023-04-20 | $20.00 | $20.00 | 456,400 | — | — |
| 2023-04-19 | $20.14 | $20.14 | 755,100 | — | — |
| 2023-04-18 | $20.22 | $20.22 | 464,800 | — | — |
| 2023-04-17 | $19.61 | $19.61 | 576,800 | — | — |
| 2023-04-14 | $18.24 | $18.24 | 564,500 | — | — |
| 2023-04-13 | $18.48 | $18.48 | 806,900 | — | — |
| 2023-04-12 | $17.50 | $17.50 | 485,100 | — | — |
| 2023-04-11 | $17.59 | $17.59 | 532,300 | — | — |
| 2023-04-10 | $17.41 | $17.41 | 489,700 | — | — |
| 2023-04-06 | $17.97 | $17.97 | 335,500 | — | — |
| 2023-04-05 | $17.57 | $17.57 | 662,000 | — | — |
| 2023-04-04 | $17.49 | $17.49 | 389,900 | — | — |
| 2023-04-03 | $17.91 | $17.91 | 446,500 | — | — |
| 2023-03-31 | $17.20 | $17.20 | 560,500 | — | — |
| 2023-03-30 | $16.63 | $16.63 | 364,400 | — | — |
| 2023-03-29 | $17.60 | $17.60 | 1,217,300 | — | — |
| 2023-03-28 | $16.92 | $16.92 | 383,300 | — | — |
| 2023-03-27 | $17.66 | $17.66 | 565,200 | — | — |
| 2023-03-24 | $17.15 | $17.15 | 1,591,200 | — | — |
| 2023-03-23 | $17.83 | $17.83 | 424,500 | — | — |
| 2023-03-22 | $18.01 | $18.01 | 577,800 | — | — |
| 2023-03-21 | $18.37 | $18.37 | 628,900 | — | — |
| 2023-03-20 | $18.45 | $18.45 | 325,900 | — | — |
| 2023-03-17 | $18.83 | $18.83 | 772,200 | — | — |
| 2023-03-16 | $18.93 | $18.93 | 1,069,600 | — | — |
| 2023-03-15 | $18.27 | $18.27 | 558,800 | — | — |
| 2023-03-14 | $17.45 | $17.45 | 841,100 | — | — |
| 2023-03-13 | $16.92 | $16.92 | 538,200 | — | — |
| 2023-03-10 | $16.14 | $16.14 | 908,200 | — | — |
| 2023-03-09 | $17.91 | $17.91 | 326,300 | — | — |
| 2023-03-08 | $18.56 | $18.56 | 252,900 | — | — |
| 2023-03-07 | $18.61 | $18.61 | 200,600 | — | — |
| 2023-03-06 | $18.53 | $18.53 | 360,400 | — | — |
| 2023-03-03 | $19.50 | $19.50 | 305,000 | — | — |
| 2023-03-02 | $19.16 | $19.16 | 313,200 | — | — |
| 2023-03-01 | $18.87 | $18.87 | 461,500 | — | — |
| 2023-02-28 | $18.93 | $18.93 | 554,200 | — | — |
| 2023-02-27 | $18.75 | $18.75 | 271,300 | — | — |
| 2023-02-24 | $18.66 | $18.66 | 408,800 | — | — |
| 2023-02-23 | $19.22 | $19.22 | 439,600 | — | — |
| 2023-02-22 | $19.49 | $19.49 | 488,700 | — | — |
| 2023-02-21 | $18.55 | $18.55 | 937,900 | — | — |
| 2023-02-17 | $19.77 | $19.77 | 284,800 | — | — |
| 2023-02-16 | $19.47 | $19.47 | 406,300 | — | — |
| 2023-02-15 | $20.37 | $20.37 | 770,600 | — | — |
| 2023-02-14 | $20.06 | $20.06 | 814,100 | — | — |
| 2023-02-13 | $20.46 | $20.46 | 384,700 | — | — |
| 2023-02-10 | $20.55 | $20.55 | 483,300 | — | — |
| 2023-02-09 | $20.61 | $20.61 | 467,700 | — | — |
| 2023-02-08 | $21.01 | $21.01 | 574,900 | — | — |
| 2023-02-07 | $21.23 | $21.23 | 627,300 | — | — |
| 2023-02-06 | $22.05 | $22.05 | 317,000 | — | — |
| 2023-02-03 | $23.29 | $23.29 | 353,700 | — | — |
| 2023-02-02 | $24.52 | $24.52 | 635,000 | — | — |
| 2023-02-01 | $23.65 | $23.65 | 506,700 | — | — |
| 2023-01-31 | $23.60 | $23.60 | 666,500 | — | — |
| 2023-01-30 | $23.50 | $23.50 | 508,800 | — | — |
| 2023-01-27 | $23.54 | $23.54 | 182,700 | — | — |
| 2023-01-26 | $22.97 | $22.97 | 238,500 | — | — |
| 2023-01-25 | $23.17 | $23.17 | 624,700 | — | — |
| 2023-01-24 | $23.45 | $23.45 | 263,000 | — | — |
| 2023-01-23 | $22.99 | $22.99 | 367,000 | — | — |
| 2023-01-20 | $23.75 | $23.75 | 409,400 | — | — |
| 2023-01-19 | $23.17 | $23.17 | 403,800 | — | — |
| 2023-01-18 | $24.26 | $24.26 | 478,600 | — | — |
| 2023-01-17 | $24.35 | $24.35 | 501,200 | — | — |
| 2023-01-13 | $24.94 | $24.94 | 881,800 | — | — |
| 2023-01-12 | $23.81 | $23.81 | 1,059,100 | — | — |
| 2023-01-11 | $21.12 | $21.12 | 567,700 | — | — |
| 2023-01-10 | $20.17 | $20.17 | 834,300 | — | — |
| 2023-01-09 | $18.53 | $18.53 | 886,900 | — | — |
| 2023-01-06 | $21.21 | $21.21 | 611,700 | — | — |
| 2023-01-05 | $21.27 | $21.27 | 960,800 | — | — |
| 2023-01-04 | $21.04 | $21.04 | 793,900 | — | — |
| 2023-01-03 | $20.65 | $20.65 | 761,900 | — | — |