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
- 2008-12-03 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 | $15.97 | $15.97 | 517,600 | — | — |
| 2023-12-28 | $16.03 | $16.03 | 330,800 | — | — |
| 2023-12-27 | $16.24 | $16.24 | 586,800 | — | — |
| 2023-12-26 | $16.08 | $16.08 | 355,200 | — | — |
| 2023-12-22 | $15.84 | $15.84 | 450,800 | — | — |
| 2023-12-21 | $15.70 | $15.70 | 308,800 | — | — |
| 2023-12-20 | $15.51 | $15.51 | 330,000 | — | — |
| 2023-12-19 | $15.67 | $15.67 | 412,800 | — | — |
| 2023-12-18 | $15.47 | $15.47 | 428,800 | — | — |
| 2023-12-15 | $15.34 | $15.34 | 410,400 | — | — |
| 2023-12-14 | $15.62 | $15.62 | 583,600 | — | — |
| 2023-12-13 | $15.44 | $15.44 | 649,600 | — | — |
| 2023-12-12 | $14.79 | $14.79 | 200,800 | — | — |
| 2023-12-11 | $14.81 | $14.81 | 676,000 | — | — |
| 2023-12-08 | $15.15 | $15.14 | 856,000 | — | — |
| 2023-12-07 | $15.55 | $15.55 | 378,800 | — | — |
| 2023-12-06 | $15.53 | $15.53 | 669,600 | — | — |
| 2023-12-05 | $15.42 | $15.42 | 471,200 | — | — |
| 2023-12-04 | $15.53 | $15.53 | 1,152,000 | — | — |
| 2023-12-01 | $16.24 | $16.24 | 645,200 | — | — |
| 2023-11-30 | $15.70 | $15.70 | 640,000 | — | — |
| 2023-11-29 | $15.85 | $15.85 | 630,000 | — | — |
| 2023-11-28 | $15.81 | $15.81 | 594,400 | — | — |
| 2023-11-27 | $15.39 | $15.39 | 362,400 | — | — |
| 2023-11-24 | $15.20 | $15.20 | 158,400 | — | — |
| 2023-11-22 | $15.04 | $15.04 | 249,200 | — | — |
| 2023-11-21 | $15.18 | $15.18 | 368,800 | — | — |
| 2023-11-20 | $14.87 | $14.87 | 501,600 | — | — |
| 2023-11-17 | $14.91 | $14.91 | 216,800 | — | — |
| 2023-11-16 | $14.92 | $14.92 | 508,800 | — | — |
| 2023-11-15 | $14.61 | $14.61 | 228,400 | — | — |
| 2023-11-14 | $14.67 | $14.67 | 449,200 | — | — |
| 2023-11-13 | $14.42 | $14.42 | 635,200 | — | — |
| 2023-11-10 | $14.26 | $14.26 | 478,000 | — | — |
| 2023-11-09 | $14.60 | $14.60 | 338,400 | — | — |
| 2023-11-08 | $14.50 | $14.50 | 575,600 | — | — |
| 2023-11-07 | $14.79 | $14.79 | 420,800 | — | — |
| 2023-11-06 | $14.93 | $14.93 | 516,800 | — | — |
| 2023-11-03 | $15.15 | $15.15 | 915,200 | — | — |
| 2023-11-02 | $15.04 | $15.04 | 401,600 | — | — |
| 2023-11-01 | $14.96 | $14.96 | 728,800 | — | — |
| 2023-10-31 | $15.06 | $15.06 | 860,800 | — | — |
| 2023-10-30 | $15.23 | $15.23 | 692,000 | — | — |
| 2023-10-27 | $15.41 | $15.41 | 776,000 | — | — |
| 2023-10-26 | $15.07 | $15.07 | 399,200 | — | — |
| 2023-10-25 | $15.03 | $15.03 | 632,800 | — | — |
| 2023-10-24 | $14.91 | $14.91 | 333,600 | — | — |
| 2023-10-23 | $14.91 | $14.91 | 600,800 | — | — |
| 2023-10-20 | $15.02 | $15.02 | 592,000 | — | — |
| 2023-10-19 | $14.95 | $14.95 | 540,800 | — | — |
| 2023-10-18 | $14.59 | $14.59 | 616,800 | — | — |
| 2023-10-17 | $14.19 | $14.19 | 359,600 | — | — |
| 2023-10-16 | $14.13 | $14.12 | 509,600 | — | — |
| 2023-10-13 | $14.28 | $14.28 | 771,200 | — | — |
| 2023-10-12 | $13.40 | $13.40 | 245,600 | — | — |
| 2023-10-11 | $13.50 | $13.50 | 366,400 | — | — |
| 2023-10-10 | $13.30 | $13.30 | 475,200 | — | — |
| 2023-10-09 | $13.34 | $13.34 | 696,400 | — | — |
| 2023-10-06 | $12.86 | $12.86 | 556,800 | — | — |
| 2023-10-05 | $12.75 | $12.75 | 258,400 | — | — |
| 2023-10-04 | $12.80 | $12.80 | 330,000 | — | — |
| 2023-10-03 | $12.82 | $12.81 | 466,800 | — | — |
| 2023-10-02 | $12.90 | $12.90 | 697,200 | — | — |
| 2023-09-29 | $13.15 | $13.15 | 781,600 | — | — |
| 2023-09-28 | $13.44 | $13.44 | 453,200 | — | — |
| 2023-09-27 | $13.59 | $13.59 | 381,200 | — | — |
| 2023-09-26 | $13.94 | $13.94 | 356,000 | — | — |
| 2023-09-25 | $14.18 | $14.18 | 234,400 | — | — |
| 2023-09-22 | $14.33 | $14.33 | 116,800 | — | — |
| 2023-09-21 | $14.25 | $14.25 | 482,000 | — | — |
| 2023-09-20 | $14.46 | $14.46 | 388,400 | — | — |
| 2023-09-19 | $14.45 | $14.45 | 109,600 | — | — |
| 2023-09-18 | $14.46 | $14.46 | 268,000 | — | — |
| 2023-09-15 | $14.31 | $14.31 | 450,000 | — | — |
| 2023-09-14 | $14.11 | $14.11 | 282,000 | — | — |
| 2023-09-13 | $14.12 | $14.11 | 123,200 | — | — |
| 2023-09-12 | $14.18 | $14.18 | 301,200 | — | — |
| 2023-09-11 | $14.33 | $14.33 | 322,000 | — | — |
| 2023-09-08 | $14.28 | $14.28 | 302,800 | — | — |
| 2023-09-07 | $14.28 | $14.28 | 204,800 | — | — |
| 2023-09-06 | $14.27 | $14.27 | 321,600 | — | — |
| 2023-09-05 | $14.40 | $14.40 | 638,400 | — | — |
| 2023-09-01 | $14.63 | $14.63 | 355,200 | — | — |
| 2023-08-31 | $14.62 | $14.62 | 517,600 | — | — |
| 2023-08-30 | $14.70 | $14.70 | 413,600 | — | — |
| 2023-08-29 | $14.61 | $14.61 | 590,400 | — | — |
| 2023-08-28 | $14.34 | $14.34 | 236,400 | — | — |
| 2023-08-25 | $14.26 | $14.25 | 323,600 | — | — |
| 2023-08-24 | $14.29 | $14.29 | 255,600 | — | — |
| 2023-08-23 | $14.32 | $14.32 | 366,000 | — | — |
| 2023-08-22 | $14.03 | $14.03 | 359,600 | — | — |
| 2023-08-21 | $13.97 | $13.97 | 556,000 | — | — |
| 2023-08-18 | $13.91 | $13.91 | 259,600 | — | — |
| 2023-08-17 | $13.91 | $13.91 | 382,400 | — | — |
| 2023-08-16 | $13.95 | $13.95 | 350,000 | — | — |
| 2023-08-15 | $14.14 | $14.14 | 318,000 | — | — |
| 2023-08-14 | $14.21 | $14.21 | 442,400 | — | — |
| 2023-08-11 | $14.29 | $14.29 | 392,800 | — | — |
| 2023-08-10 | $14.30 | $14.30 | 283,200 | — | — |
| 2023-08-09 | $14.34 | $14.34 | 439,200 | — | — |
| 2023-08-08 | $14.49 | $14.49 | 344,400 | — | — |
| 2023-08-07 | $14.67 | $14.67 | 256,000 | — | — |
| 2023-08-04 | $14.74 | $14.74 | 317,600 | — | — |
| 2023-08-03 | $14.63 | $14.63 | 218,800 | — | — |
| 2023-08-02 | $14.67 | $14.67 | 450,800 | — | — |
| 2023-08-01 | $14.82 | $14.82 | 465,600 | — | — |
| 2023-07-31 | $15.15 | $15.14 | 387,600 | — | — |
| 2023-07-28 | $15.06 | $15.06 | 374,400 | — | — |
| 2023-07-27 | $14.84 | $14.84 | 626,000 | — | — |
| 2023-07-26 | $15.32 | $15.32 | 344,400 | — | — |
| 2023-07-25 | $15.16 | $15.16 | 127,600 | — | — |
| 2023-07-24 | $15.02 | $15.02 | 207,600 | — | — |
| 2023-07-21 | $15.13 | $15.13 | 197,200 | — | — |
| 2023-07-20 | $15.24 | $15.24 | 227,600 | — | — |
| 2023-07-19 | $15.40 | $15.40 | 250,800 | — | — |
| 2023-07-18 | $15.40 | $15.40 | 456,800 | — | — |
| 2023-07-17 | $15.05 | $15.05 | 484,800 | — | — |
| 2023-07-14 | $15.05 | $15.05 | 329,200 | — | — |
| 2023-07-13 | $15.13 | $15.13 | 214,800 | — | — |
| 2023-07-12 | $15.11 | $15.11 | 558,800 | — | — |
| 2023-07-11 | $14.73 | $14.73 | 287,600 | — | — |
| 2023-07-10 | $14.63 | $14.63 | 245,200 | — | — |
| 2023-07-07 | $14.62 | $14.62 | 250,000 | — | — |
| 2023-07-06 | $14.40 | $14.40 | 278,400 | — | — |
| 2023-07-05 | $14.50 | $14.50 | 268,000 | — | — |
| 2023-07-03 | $14.61 | $14.61 | 250,400 | — | — |
| 2023-06-30 | $14.56 | $14.56 | 401,200 | — | — |
| 2023-06-29 | $14.39 | $14.39 | 441,600 | — | — |
| 2023-06-28 | $14.43 | $14.43 | 264,400 | — | — |
| 2023-06-27 | $14.50 | $14.50 | 306,400 | — | — |
| 2023-06-26 | $14.63 | $14.63 | 195,600 | — | — |
| 2023-06-23 | $14.58 | $14.58 | 317,600 | — | — |
| 2023-06-22 | $14.50 | $14.50 | 494,000 | — | — |
| 2023-06-21 | $14.82 | $14.82 | 452,400 | — | — |
| 2023-06-20 | $14.87 | $14.87 | 538,400 | — | — |
| 2023-06-16 | $15.17 | $15.17 | 350,400 | — | — |
| 2023-06-15 | $15.21 | $15.21 | 360,000 | — | — |
| 2023-06-14 | $15.02 | $15.02 | 347,200 | — | — |
| 2023-06-13 | $14.99 | $14.99 | 380,400 | — | — |
| 2023-06-12 | $15.23 | $15.23 | 293,600 | — | — |
| 2023-06-09 | $15.26 | $15.26 | 166,400 | — | — |
| 2023-06-08 | $15.34 | $15.34 | 257,600 | — | — |
| 2023-06-07 | $14.97 | $14.97 | 305,200 | — | — |
| 2023-06-06 | $15.33 | $15.33 | 174,000 | — | — |
| 2023-06-05 | $15.31 | $15.31 | 178,000 | — | — |
| 2023-06-02 | $15.11 | $15.11 | 361,200 | — | — |
| 2023-06-01 | $15.58 | $15.58 | 418,800 | — | — |
| 2023-05-31 | $15.36 | $15.36 | 518,400 | — | — |
| 2023-05-30 | $15.31 | $15.31 | 517,200 | — | — |
| 2023-05-26 | $15.11 | $15.11 | 370,800 | — | — |
| 2023-05-25 | $15.01 | $15.01 | 704,400 | — | — |
| 2023-05-24 | $15.32 | $15.32 | 590,800 | — | — |
| 2023-05-23 | $15.57 | $15.57 | 310,800 | — | — |
| 2023-05-22 | $15.52 | $15.52 | 302,400 | — | — |
| 2023-05-19 | $15.59 | $15.59 | 491,200 | — | — |
| 2023-05-18 | $15.32 | $15.32 | 652,800 | — | — |
| 2023-05-17 | $15.73 | $15.72 | 630,800 | — | — |
| 2023-05-16 | $15.85 | $15.85 | 508,000 | — | — |
| 2023-05-15 | $16.26 | $16.26 | 309,200 | — | — |
| 2023-05-12 | $16.21 | $16.21 | 302,800 | — | — |
| 2023-05-11 | $16.26 | $16.26 | 640,000 | — | — |
| 2023-05-10 | $16.54 | $16.54 | 504,400 | — | — |
| 2023-05-09 | $16.61 | $16.61 | 490,800 | — | — |
| 2023-05-08 | $16.38 | $16.38 | 506,000 | — | — |
| 2023-05-05 | $16.35 | $16.35 | 648,400 | — | — |
| 2023-05-04 | $16.87 | $16.87 | 649,200 | — | — |
| 2023-05-03 | $16.66 | $16.66 | 1,016,800 | — | — |
| 2023-05-02 | $16.38 | $16.38 | 669,600 | — | — |
| 2023-05-01 | $15.76 | $15.76 | 636,400 | — | — |
| 2023-04-28 | $15.92 | $15.92 | 396,400 | — | — |
| 2023-04-27 | $15.90 | $15.90 | 418,400 | — | — |
| 2023-04-26 | $15.91 | $15.91 | 380,400 | — | — |
| 2023-04-25 | $16.08 | $16.08 | 422,800 | — | — |
| 2023-04-24 | $15.91 | $15.91 | 656,000 | — | — |
| 2023-04-21 | $15.83 | $15.83 | 565,600 | — | — |
| 2023-04-20 | $16.16 | $16.16 | 189,600 | — | — |
| 2023-04-19 | $16.04 | $16.04 | 398,000 | — | — |
| 2023-04-18 | $16.20 | $16.20 | 444,000 | — | — |
| 2023-04-17 | $16.07 | $16.07 | 680,400 | — | — |
| 2023-04-14 | $16.23 | $16.23 | 718,400 | — | — |
| 2023-04-13 | $16.81 | $16.81 | 542,000 | — | — |
| 2023-04-12 | $16.39 | $16.39 | 390,400 | — | — |
| 2023-04-11 | $16.24 | $16.24 | 380,800 | — | — |
| 2023-04-10 | $16.04 | $16.04 | 464,400 | — | — |
| 2023-04-06 | $16.28 | $16.28 | 492,000 | — | — |
| 2023-04-05 | $16.54 | $16.54 | 767,600 | — | — |
| 2023-04-04 | $16.56 | $16.56 | 979,200 | — | — |
| 2023-04-03 | $15.99 | $15.99 | 685,600 | — | — |
| 2023-03-31 | $15.76 | $15.76 | 672,800 | — | — |
| 2023-03-30 | $15.91 | $15.91 | 305,600 | — | — |
| 2023-03-29 | $15.64 | $15.64 | 334,800 | — | — |
| 2023-03-28 | $15.82 | $15.82 | 392,000 | — | — |
| 2023-03-27 | $15.55 | $15.55 | 539,600 | — | — |
| 2023-03-24 | $15.89 | $15.89 | 684,400 | — | — |
| 2023-03-23 | $16.22 | $16.22 | 816,800 | — | — |
| 2023-03-22 | $15.84 | $15.84 | 637,200 | — | — |
| 2023-03-21 | $15.32 | $15.32 | 846,000 | — | — |
| 2023-03-20 | $15.93 | $15.93 | 843,600 | — | — |
| 2023-03-17 | $15.92 | $15.92 | 962,800 | — | — |
| 2023-03-16 | $15.04 | $15.04 | 706,000 | — | — |
| 2023-03-15 | $14.98 | $14.98 | 1,112,000 | — | — |
| 2023-03-14 | $14.76 | $14.76 | 418,800 | — | — |
| 2023-03-13 | $14.94 | $14.94 | 1,116,000 | — | — |
| 2023-03-10 | $14.26 | $14.26 | 577,200 | — | — |
| 2023-03-09 | $13.68 | $13.68 | 203,600 | — | — |
| 2023-03-08 | $13.43 | $13.43 | 242,000 | — | — |
| 2023-03-07 | $13.44 | $13.44 | 460,800 | — | — |
| 2023-03-06 | $13.94 | $13.94 | 319,200 | — | — |
| 2023-03-03 | $14.08 | $14.08 | 323,200 | — | — |
| 2023-03-02 | $13.79 | $13.79 | 342,400 | — | — |
| 2023-03-01 | $13.83 | $13.83 | 334,400 | — | — |
| 2023-02-28 | $13.66 | $13.66 | 506,800 | — | — |
| 2023-02-27 | $13.52 | $13.52 | 392,000 | — | — |
| 2023-02-24 | $13.42 | $13.42 | 340,400 | — | — |
| 2023-02-23 | $13.63 | $13.63 | 462,400 | — | — |
| 2023-02-22 | $13.66 | $13.66 | 354,000 | — | — |
| 2023-02-21 | $13.81 | $13.81 | 317,200 | — | — |
| 2023-02-17 | $13.93 | $13.93 | 253,200 | — | — |
| 2023-02-16 | $13.84 | $13.84 | 255,200 | — | — |
| 2023-02-15 | $13.88 | $13.88 | 572,800 | — | — |
| 2023-02-14 | $14.14 | $14.14 | 434,800 | — | — |
| 2023-02-13 | $14.12 | $14.12 | 369,200 | — | — |
| 2023-02-10 | $14.27 | $14.27 | 249,600 | — | — |
| 2023-02-09 | $14.24 | $14.24 | 390,800 | — | — |
| 2023-02-08 | $14.47 | $14.47 | 222,000 | — | — |
| 2023-02-07 | $14.40 | $14.40 | 372,400 | — | — |
| 2023-02-06 | $14.36 | $14.36 | 516,000 | — | — |
| 2023-02-03 | $14.31 | $14.31 | 1,039,600 | — | — |
| 2023-02-02 | $15.09 | $15.09 | 805,600 | — | — |
| 2023-02-01 | $15.75 | $15.75 | 648,400 | — | — |
| 2023-01-31 | $15.35 | $15.35 | 333,600 | — | — |
| 2023-01-30 | $15.25 | $15.25 | 297,600 | — | — |
| 2023-01-27 | $15.33 | $15.33 | 293,600 | — | — |
| 2023-01-26 | $15.39 | $15.39 | 398,400 | — | — |
| 2023-01-25 | $15.68 | $15.68 | 254,800 | — | — |
| 2023-01-24 | $15.53 | $15.53 | 288,400 | — | — |
| 2023-01-23 | $15.41 | $15.41 | 385,200 | — | — |
| 2023-01-20 | $15.36 | $15.36 | 403,600 | — | — |
| 2023-01-19 | $15.46 | $15.46 | 556,000 | — | — |
| 2023-01-18 | $14.99 | $14.99 | 430,800 | — | — |
| 2023-01-17 | $15.09 | $15.09 | 451,600 | — | — |
| 2023-01-13 | $15.28 | $15.27 | 631,600 | — | — |
| 2023-01-12 | $14.93 | $14.93 | 347,600 | — | — |
| 2023-01-11 | $14.60 | $14.60 | 211,200 | — | — |
| 2023-01-10 | $14.64 | $14.64 | 443,600 | — | — |
| 2023-01-09 | $14.53 | $14.53 | 701,200 | — | — |
| 2023-01-06 | $14.47 | $14.47 | 979,600 | — | — |
| 2023-01-05 | $13.95 | $13.95 | 417,200 | — | — |
| 2023-01-04 | $14.31 | $14.31 | 758,800 | — | — |
| 2023-01-03 | $14.04 | $14.04 | 458,800 | — | — |