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
- 2011-01-04 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 | $16.75 | $16.75 | 112,600 | — | — |
| 2023-12-28 | $16.71 | $16.71 | 27,400 | — | — |
| 2023-12-27 | $16.74 | $16.74 | 68,900 | — | — |
| 2023-12-26 | $17.11 | $17.11 | 39,000 | — | — |
| 2023-12-22 | $17.26 | $17.26 | 47,100 | — | — |
| 2023-12-21 | $17.34 | $17.34 | 67,400 | — | — |
| 2023-12-20 | $17.55 | $17.55 | 173,600 | — | — |
| 2023-12-19 | $16.97 | $16.97 | 38,900 | — | — |
| 2023-12-18 | $16.61 | $16.61 | 31,100 | — | — |
| 2023-12-15 | $16.46 | $16.46 | 35,000 | — | — |
| 2023-12-14 | $16.11 | $16.11 | 198,500 | — | — |
| 2023-12-13 | $16.24 | $16.24 | 68,500 | — | — |
| 2023-12-12 | $16.47 | $16.47 | 97,600 | — | — |
| 2023-12-11 | $16.73 | $16.73 | 63,000 | — | — |
| 2023-12-08 | $16.93 | $16.93 | 45,400 | — | — |
| 2023-12-07 | $17.24 | $17.24 | 38,600 | — | — |
| 2023-12-06 | $17.28 | $17.28 | 65,400 | — | — |
| 2023-12-05 | $17.28 | $17.28 | 42,800 | — | — |
| 2023-12-04 | $17.28 | $17.28 | 49,200 | — | — |
| 2023-12-01 | $17.10 | $17.10 | 91,900 | — | — |
| 2023-11-30 | $17.21 | $17.21 | 113,600 | — | — |
| 2023-11-29 | $17.39 | $17.39 | 70,000 | — | — |
| 2023-11-28 | $17.16 | $17.16 | 72,800 | — | — |
| 2023-11-27 | $17.30 | $17.30 | 74,500 | — | — |
| 2023-11-24 | $17.12 | $17.12 | 45,900 | — | — |
| 2023-11-22 | $17.52 | $17.52 | 137,900 | — | — |
| 2023-11-21 | $17.40 | $17.40 | 42,100 | — | — |
| 2023-11-20 | $17.64 | $17.64 | 47,200 | — | — |
| 2023-11-17 | $17.68 | $17.68 | 29,000 | — | — |
| 2023-11-16 | $17.79 | $17.79 | 43,500 | — | — |
| 2023-11-15 | $18.00 | $18.00 | 101,200 | — | — |
| 2023-11-14 | $18.18 | $18.18 | 37,000 | — | — |
| 2023-11-13 | $18.19 | $18.19 | 49,800 | — | — |
| 2023-11-10 | $18.14 | $18.14 | 39,500 | — | — |
| 2023-11-09 | $18.63 | $18.63 | 202,900 | — | — |
| 2023-11-08 | $18.26 | $18.26 | 53,300 | — | — |
| 2023-11-07 | $18.51 | $18.51 | 67,000 | — | — |
| 2023-11-06 | $18.57 | $18.57 | 208,600 | — | — |
| 2023-11-03 | $19.04 | $19.04 | 244,000 | — | — |
| 2023-11-02 | $19.31 | $19.31 | 198,700 | — | — |
| 2023-11-01 | $19.68 | $19.68 | 219,200 | — | — |
| 2023-10-31 | $20.36 | $20.36 | 104,100 | — | — |
| 2023-10-30 | $20.97 | $20.97 | 57,900 | — | — |
| 2023-10-27 | $21.90 | $21.90 | 62,500 | — | — |
| 2023-10-26 | $21.50 | $21.50 | 90,400 | — | — |
| 2023-10-25 | $21.43 | $21.43 | 91,800 | — | — |
| 2023-10-24 | $20.65 | $20.65 | 93,500 | — | — |
| 2023-10-23 | $21.16 | $21.16 | 234,600 | — | — |
| 2023-10-20 | $21.71 | $21.71 | 119,400 | — | — |
| 2023-10-19 | $21.48 | $21.48 | 59,700 | — | — |
| 2023-10-18 | $20.80 | $20.80 | 49,200 | — | — |
| 2023-10-17 | $20.24 | $20.24 | 75,000 | — | — |
| 2023-10-16 | $19.95 | $19.95 | 115,000 | — | — |
| 2023-10-13 | $20.68 | $20.68 | 240,500 | — | — |
| 2023-10-12 | $19.56 | $19.56 | 24,200 | — | — |
| 2023-10-11 | $19.18 | $19.18 | 22,200 | — | — |
| 2023-10-10 | $19.42 | $19.42 | 192,100 | — | — |
| 2023-10-09 | $19.80 | $19.80 | 98,300 | — | — |
| 2023-10-06 | $19.71 | $19.71 | 97,500 | — | — |
| 2023-10-05 | $20.06 | $20.06 | 121,500 | — | — |
| 2023-10-04 | $20.11 | $20.11 | 60,900 | — | — |
| 2023-10-03 | $20.45 | $20.45 | 236,200 | — | — |
| 2023-10-02 | $19.38 | $19.38 | 59,500 | — | — |
| 2023-09-29 | $19.41 | $19.41 | 67,200 | — | — |
| 2023-09-28 | $19.26 | $19.26 | 193,700 | — | — |
| 2023-09-27 | $19.71 | $19.71 | 101,600 | — | — |
| 2023-09-26 | $19.97 | $19.97 | 98,600 | — | — |
| 2023-09-25 | $19.17 | $19.17 | 106,800 | — | — |
| 2023-09-22 | $19.13 | $19.13 | 32,400 | — | — |
| 2023-09-21 | $19.09 | $19.09 | 86,000 | — | — |
| 2023-09-20 | $18.58 | $18.58 | 82,300 | — | — |
| 2023-09-19 | $18.29 | $18.29 | 74,000 | — | — |
| 2023-09-18 | $18.45 | $18.45 | 68,700 | — | — |
| 2023-09-15 | $18.51 | $18.51 | 79,000 | — | — |
| 2023-09-14 | $18.15 | $18.15 | 86,600 | — | — |
| 2023-09-13 | $18.47 | $18.47 | 22,400 | — | — |
| 2023-09-12 | $18.55 | $18.55 | 22,400 | — | — |
| 2023-09-11 | $18.44 | $18.44 | 37,700 | — | — |
| 2023-09-08 | $18.78 | $18.78 | 37,100 | — | — |
| 2023-09-07 | $18.96 | $18.96 | 95,800 | — | — |
| 2023-09-06 | $19.18 | $19.18 | 45,300 | — | — |
| 2023-09-05 | $18.94 | $18.94 | 87,500 | — | — |
| 2023-09-01 | $19.05 | $19.05 | 187,800 | — | — |
| 2023-08-31 | $19.09 | $19.09 | 248,200 | — | — |
| 2023-08-30 | $19.32 | $19.32 | 61,500 | — | — |
| 2023-08-29 | $19.49 | $19.49 | 184,500 | — | — |
| 2023-08-28 | $19.78 | $19.78 | 198,700 | — | — |
| 2023-08-25 | $20.11 | $20.11 | 67,400 | — | — |
| 2023-08-24 | $20.65 | $20.65 | 32,200 | — | — |
| 2023-08-23 | $20.34 | $20.34 | 156,000 | — | — |
| 2023-08-22 | $20.58 | $20.58 | 18,900 | — | — |
| 2023-08-21 | $20.43 | $20.43 | 43,700 | — | — |
| 2023-08-18 | $20.60 | $20.60 | 60,800 | — | — |
| 2023-08-17 | $20.79 | $20.79 | 112,200 | — | — |
| 2023-08-16 | $20.53 | $20.53 | 220,100 | — | — |
| 2023-08-15 | $20.35 | $20.35 | 79,100 | — | — |
| 2023-08-14 | $19.76 | $19.76 | 35,600 | — | — |
| 2023-08-11 | $19.90 | $19.90 | 24,700 | — | — |
| 2023-08-10 | $20.23 | $20.23 | 148,100 | — | — |
| 2023-08-09 | $20.21 | $20.21 | 64,300 | — | — |
| 2023-08-08 | $20.24 | $20.24 | 41,500 | — | — |
| 2023-08-07 | $19.89 | $19.89 | 22,200 | — | — |
| 2023-08-04 | $20.42 | $20.42 | 54,400 | — | — |
| 2023-08-03 | $20.13 | $20.13 | 87,100 | — | — |
| 2023-08-02 | $20.23 | $20.23 | 196,600 | — | — |
| 2023-08-01 | $19.58 | $19.58 | 62,200 | — | — |
| 2023-07-31 | $19.37 | $19.37 | 85,700 | — | — |
| 2023-07-28 | $19.47 | $19.47 | 353,900 | — | — |
| 2023-07-27 | $19.75 | $19.75 | 56,100 | — | — |
| 2023-07-26 | $19.33 | $19.33 | 48,000 | — | — |
| 2023-07-25 | $19.60 | $19.60 | 45,700 | — | — |
| 2023-07-24 | $19.67 | $19.67 | 68,200 | — | — |
| 2023-07-21 | $19.89 | $19.89 | 35,200 | — | — |
| 2023-07-20 | $20.09 | $20.09 | 73,200 | — | — |
| 2023-07-19 | $20.01 | $20.01 | 81,700 | — | — |
| 2023-07-18 | $19.75 | $19.75 | 74,600 | — | — |
| 2023-07-17 | $19.77 | $19.77 | 80,900 | — | — |
| 2023-07-14 | $19.71 | $19.71 | 119,000 | — | — |
| 2023-07-13 | $19.83 | $19.83 | 68,700 | — | — |
| 2023-07-12 | $19.80 | $19.80 | 173,500 | — | — |
| 2023-07-11 | $20.25 | $20.25 | 42,700 | — | — |
| 2023-07-10 | $20.34 | $20.34 | 14,500 | — | — |
| 2023-07-07 | $20.68 | $20.68 | 98,500 | — | — |
| 2023-07-06 | $20.95 | $20.95 | 266,000 | — | — |
| 2023-07-05 | $20.50 | $20.50 | 130,400 | — | — |
| 2023-07-03 | $20.52 | $20.52 | 52,500 | — | — |
| 2023-06-30 | $20.48 | $20.48 | 87,300 | — | — |
| 2023-06-29 | $20.91 | $20.91 | 121,000 | — | — |
| 2023-06-28 | $20.58 | $20.58 | 148,500 | — | — |
| 2023-06-27 | $21.12 | $21.12 | 149,500 | — | — |
| 2023-06-26 | $21.65 | $21.65 | 76,200 | — | — |
| 2023-06-23 | $21.93 | $21.93 | 91,900 | — | — |
| 2023-06-22 | $21.76 | $21.76 | 31,900 | — | — |
| 2023-06-21 | $21.91 | $21.91 | 62,200 | — | — |
| 2023-06-20 | $22.12 | $22.12 | 292,300 | — | — |
| 2023-06-16 | $21.81 | $21.81 | 68,900 | — | — |
| 2023-06-15 | $22.18 | $22.18 | 60,400 | — | — |
| 2023-06-14 | $22.04 | $22.04 | 69,900 | — | — |
| 2023-06-13 | $22.24 | $22.24 | 150,800 | — | — |
| 2023-06-12 | $22.29 | $22.29 | 73,900 | — | — |
| 2023-06-09 | $22.31 | $22.31 | 47,900 | — | — |
| 2023-06-08 | $22.35 | $22.35 | 89,500 | — | — |
| 2023-06-07 | $22.82 | $22.82 | 241,800 | — | — |
| 2023-06-06 | $22.59 | $22.59 | 251,100 | — | — |
| 2023-06-05 | $23.45 | $23.45 | 120,000 | — | — |
| 2023-06-02 | $23.67 | $23.67 | 77,700 | — | — |
| 2023-06-01 | $24.17 | $24.17 | 485,100 | — | — |
| 2023-05-31 | $24.98 | $24.98 | 26,200 | — | — |
| 2023-05-30 | $25.25 | $25.25 | 52,900 | — | — |
| 2023-05-26 | $25.41 | $25.41 | 63,900 | — | — |
| 2023-05-25 | $25.93 | $25.93 | 479,900 | — | — |
| 2023-05-24 | $26.15 | $26.15 | 76,400 | — | — |
| 2023-05-23 | $26.15 | $26.15 | 63,900 | — | — |
| 2023-05-22 | $26.06 | $26.06 | 50,400 | — | — |
| 2023-05-19 | $26.23 | $26.23 | 50,700 | — | — |
| 2023-05-18 | $25.84 | $25.84 | 40,900 | — | — |
| 2023-05-17 | $26.19 | $26.19 | 41,300 | — | — |
| 2023-05-16 | $26.64 | $26.64 | 22,200 | — | — |
| 2023-05-15 | $26.17 | $26.17 | 57,700 | — | — |
| 2023-05-12 | $26.39 | $26.39 | 45,600 | — | — |
| 2023-05-11 | $26.31 | $26.31 | 34,200 | — | — |
| 2023-05-10 | $26.46 | $26.46 | 30,400 | — | — |
| 2023-05-09 | $26.78 | $26.78 | 30,900 | — | — |
| 2023-05-08 | $26.76 | $26.76 | 38,400 | — | — |
| 2023-05-05 | $26.95 | $26.95 | 235,800 | — | — |
| 2023-05-04 | $27.77 | $27.77 | 225,400 | — | — |
| 2023-05-03 | $27.21 | $27.21 | 78,100 | — | — |
| 2023-05-02 | $26.85 | $26.85 | 112,000 | — | — |
| 2023-05-01 | $26.41 | $26.41 | 56,600 | — | — |
| 2023-04-28 | $26.78 | $26.78 | 73,900 | — | — |
| 2023-04-27 | $26.87 | $26.87 | 37,900 | — | — |
| 2023-04-26 | $27.10 | $27.10 | 115,100 | — | — |
| 2023-04-25 | $27.49 | $27.49 | 142,000 | — | — |
| 2023-04-24 | $26.51 | $26.51 | 81,700 | — | — |
| 2023-04-21 | $26.52 | $26.52 | 61,300 | — | — |
| 2023-04-20 | $26.53 | $26.53 | 98,500 | — | — |
| 2023-04-19 | $26.19 | $26.19 | 48,700 | — | — |
| 2023-04-18 | $26.07 | $26.07 | 35,200 | — | — |
| 2023-04-17 | $25.96 | $25.96 | 105,700 | — | — |
| 2023-04-14 | $26.34 | $26.34 | 34,100 | — | — |
| 2023-04-13 | $26.14 | $26.14 | 52,700 | — | — |
| 2023-04-12 | $26.48 | $26.48 | 112,700 | — | — |
| 2023-04-11 | $26.59 | $26.59 | 42,900 | — | — |
| 2023-04-10 | $26.63 | $26.63 | 55,300 | — | — |
| 2023-04-06 | $26.95 | $26.95 | 28,200 | — | — |
| 2023-04-05 | $27.16 | $27.16 | 78,000 | — | — |
| 2023-04-04 | $27.07 | $27.07 | 127,800 | — | — |
| 2023-04-03 | $26.47 | $26.47 | 103,000 | — | — |
| 2023-03-31 | $26.82 | $26.82 | 61,500 | — | — |
| 2023-03-30 | $26.79 | $26.79 | 77,400 | — | — |
| 2023-03-29 | $26.69 | $26.69 | 49,000 | — | — |
| 2023-03-28 | $27.07 | $27.07 | 48,400 | — | — |
| 2023-03-27 | $27.22 | $27.22 | 39,000 | — | — |
| 2023-03-24 | $27.88 | $27.88 | 60,900 | — | — |
| 2023-03-23 | $28.05 | $28.05 | 91,100 | — | — |
| 2023-03-22 | $27.59 | $27.59 | 66,800 | — | — |
| 2023-03-21 | $27.37 | $27.37 | 144,300 | — | — |
| 2023-03-20 | $28.78 | $28.78 | 63,100 | — | — |
| 2023-03-17 | $28.82 | $28.82 | 130,900 | — | — |
| 2023-03-16 | $27.34 | $27.34 | 139,000 | — | — |
| 2023-03-15 | $28.78 | $28.78 | 161,600 | — | — |
| 2023-03-14 | $27.30 | $27.30 | 58,800 | — | — |
| 2023-03-13 | $28.06 | $28.06 | 100,700 | — | — |
| 2023-03-10 | $27.56 | $27.56 | 104,500 | — | — |
| 2023-03-09 | $26.08 | $26.08 | 75,200 | — | — |
| 2023-03-08 | $24.93 | $24.93 | 16,500 | — | — |
| 2023-03-07 | $25.15 | $25.15 | 37,900 | — | — |
| 2023-03-06 | $24.78 | $24.78 | 42,500 | — | — |
| 2023-03-03 | $25.24 | $25.24 | 53,000 | — | — |
| 2023-03-02 | $25.60 | $25.60 | 104,800 | — | — |
| 2023-03-01 | $26.18 | $26.18 | 124,300 | — | — |
| 2023-02-28 | $25.91 | $25.91 | 42,200 | — | — |
| 2023-02-27 | $26.23 | $26.23 | 27,900 | — | — |
| 2023-02-24 | $26.71 | $26.71 | 52,800 | — | — |
| 2023-02-23 | $26.05 | $26.05 | 39,600 | — | — |
| 2023-02-22 | $26.45 | $26.45 | 42,600 | — | — |
| 2023-02-21 | $26.85 | $26.85 | 83,900 | — | — |
| 2023-02-17 | $25.99 | $25.99 | 52,800 | — | — |
| 2023-02-16 | $25.92 | $25.92 | 30,700 | — | — |
| 2023-02-15 | $25.35 | $25.35 | 24,400 | — | — |
| 2023-02-14 | $25.48 | $25.48 | 74,800 | — | — |
| 2023-02-13 | $26.00 | $26.00 | 30,900 | — | — |
| 2023-02-10 | $26.62 | $26.62 | 37,100 | — | — |
| 2023-02-09 | $26.20 | $26.20 | 28,800 | — | — |
| 2023-02-08 | $25.85 | $25.85 | 32,300 | — | — |
| 2023-02-07 | $25.27 | $25.27 | 106,800 | — | — |
| 2023-02-06 | $25.56 | $25.56 | 57,500 | — | — |
| 2023-02-03 | $25.43 | $25.43 | 76,400 | — | — |
| 2023-02-02 | $25.08 | $25.08 | 202,600 | — | — |
| 2023-02-01 | $24.81 | $24.81 | 187,700 | — | — |
| 2023-01-31 | $25.13 | $25.13 | 97,400 | — | — |
| 2023-01-30 | $25.40 | $25.40 | 89,400 | — | — |
| 2023-01-27 | $25.28 | $25.28 | 59,900 | — | — |
| 2023-01-26 | $25.62 | $25.62 | 44,300 | — | — |
| 2023-01-25 | $25.86 | $25.86 | 319,800 | — | — |
| 2023-01-24 | $26.01 | $26.01 | 60,300 | — | — |
| 2023-01-23 | $26.50 | $26.50 | 110,400 | — | — |
| 2023-01-20 | $26.95 | $26.95 | 143,100 | — | — |
| 2023-01-19 | $27.57 | $27.57 | 61,200 | — | — |
| 2023-01-18 | $27.59 | $27.59 | 125,700 | — | — |
| 2023-01-17 | $26.93 | $26.93 | 121,900 | — | — |
| 2023-01-13 | $26.85 | $26.85 | 191,200 | — | — |
| 2023-01-12 | $27.40 | $27.40 | 219,400 | — | — |
| 2023-01-11 | $27.99 | $27.99 | 202,600 | — | — |
| 2023-01-10 | $27.95 | $27.95 | 121,100 | — | — |
| 2023-01-09 | $28.67 | $28.67 | 130,600 | — | — |
| 2023-01-06 | $28.73 | $28.73 | 224,900 | — | — |
| 2023-01-05 | $29.35 | $29.35 | 133,300 | — | — |
| 2023-01-04 | $29.28 | $29.28 | 163,100 | — | — |
| 2023-01-03 | $29.87 | $29.87 | 220,300 | — | — |