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
- 2008-01-23 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 | $18.13 | $20.45 | 5,800 | — | — |
| 2023-12-28 | $17.35 | $19.57 | 6,700 | — | — |
| 2023-12-27 | $16.93 | $19.09 | 13,000 | — | — |
| 2023-12-26 | $15.97 | $18.01 | 3,600 | — | — |
| 2023-12-22 | $15.36 | $17.32 | 4,400 | — | — |
| 2023-12-21 | $15.34 | $17.30 | 23,700 | — | — |
| 2023-12-20 | $15.44 | $17.41 | 3,700 | — | — |
| 2023-12-19 | $15.14 | $17.07 | 20,800 | — | — |
| 2023-12-18 | $15.22 | $17.16 | 17,200 | — | — |
| 2023-12-15 | $15.20 | $17.14 | 5,700 | — | — |
| 2023-12-14 | $15.26 | $17.21 | 10,900 | — | — |
| 2023-12-13 | $15.07 | $17.00 | 8,000 | — | — |
| 2023-12-12 | $14.96 | $16.87 | 48,000 | — | — |
| 2023-12-11 | $15.19 | $17.13 | 29,900 | — | — |
| 2023-12-08 | $15.25 | $17.20 | 6,100 | — | — |
| 2023-12-07 | $14.96 | $16.87 | 17,200 | — | — |
| 2023-12-06 | $15.00 | $16.92 | 19,400 | — | — |
| 2023-12-05 | $15.19 | $17.13 | 12,200 | — | — |
| 2023-12-04 | $15.10 | $17.03 | 13,700 | — | — |
| 2023-12-01 | $15.37 | $17.33 | 3,400 | — | — |
| 2023-11-30 | $15.25 | $17.20 | 4,000 | — | — |
| 2023-11-29 | $15.48 | $17.46 | 1,500 | — | — |
| 2023-11-28 | $15.69 | $17.69 | 3,200 | — | — |
| 2023-11-27 | $15.58 | $17.57 | 12,400 | — | — |
| 2023-11-24 | $15.86 | $17.89 | 1,700 | — | — |
| 2023-11-22 | $15.86 | $17.89 | 3,900 | — | — |
| 2023-11-21 | $16.31 | $18.39 | 2,900 | — | — |
| 2023-11-20 | $16.05 | $18.10 | 2,700 | — | — |
| 2023-11-17 | $16.22 | $18.29 | 6,000 | — | — |
| 2023-11-16 | $15.52 | $17.50 | 3,200 | — | — |
| 2023-11-15 | $15.82 | $17.84 | 8,500 | — | — |
| 2023-11-14 | $15.44 | $17.41 | 6,400 | — | — |
| 2023-11-13 | $15.00 | $16.92 | 16,300 | — | — |
| 2023-11-10 | $15.95 | $17.99 | 8,600 | — | — |
| 2023-11-09 | $18.60 | $20.98 | 3,700 | — | — |
| 2023-11-08 | $17.69 | $19.95 | 2,900 | — | — |
| 2023-11-07 | $17.47 | $19.70 | 6,300 | — | — |
| 2023-11-06 | $17.45 | $19.68 | 15,000 | — | — |
| 2023-11-03 | $18.30 | $20.64 | 3,300 | — | — |
| 2023-11-02 | $18.60 | $20.98 | 3,000 | — | — |
| 2023-11-01 | $17.33 | $19.54 | 3,600 | — | — |
| 2023-10-31 | $17.44 | $19.67 | 800 | — | — |
| 2023-10-30 | $17.01 | $19.18 | 2,600 | — | — |
| 2023-10-27 | $17.09 | $19.27 | 2,200 | — | — |
| 2023-10-26 | $17.06 | $19.24 | 10,400 | — | — |
| 2023-10-25 | $17.30 | $19.51 | 5,500 | — | — |
| 2023-10-24 | $17.50 | $19.74 | 5,800 | — | — |
| 2023-10-23 | $17.44 | $19.67 | 4,800 | — | — |
| 2023-10-20 | $17.48 | $19.71 | 2,700 | — | — |
| 2023-10-19 | $17.13 | $19.32 | 2,300 | — | — |
| 2023-10-18 | $17.52 | $19.76 | 5,600 | — | — |
| 2023-10-17 | $16.96 | $19.13 | 4,800 | — | — |
| 2023-10-16 | $17.25 | $19.45 | 11,700 | — | — |
| 2023-10-13 | $17.00 | $19.17 | 4,500 | — | — |
| 2023-10-12 | $17.26 | $19.47 | 5,100 | — | — |
| 2023-10-11 | $17.25 | $19.45 | 5,000 | — | — |
| 2023-10-10 | $17.52 | $19.76 | 26,000 | — | — |
| 2023-10-09 | $17.61 | $19.86 | 9,100 | — | — |
| 2023-10-06 | $17.68 | $19.94 | 2,100 | — | — |
| 2023-10-05 | $17.89 | $20.18 | 5,000 | — | — |
| 2023-10-04 | $18.00 | $20.30 | 4,600 | — | — |
| 2023-10-03 | $17.94 | $20.23 | 10,100 | — | — |
| 2023-10-02 | $18.30 | $20.64 | 3,300 | — | — |
| 2023-09-29 | $18.80 | $21.20 | 1,200 | — | — |
| 2023-09-28 | $18.93 | $21.35 | 1,700 | — | — |
| 2023-09-27 | $18.64 | $21.02 | 15,200 | — | — |
| 2023-09-26 | $18.41 | $20.76 | 9,200 | — | — |
| 2023-09-25 | $18.99 | $21.42 | 4,500 | — | — |
| 2023-09-22 | $18.63 | $21.01 | 1,500 | — | — |
| 2023-09-21 | $19.01 | $21.44 | 24,900 | — | — |
| 2023-09-20 | $19.32 | $21.79 | 6,400 | — | — |
| 2023-09-19 | $19.51 | $22.00 | 10,200 | — | — |
| 2023-09-18 | $19.53 | $22.03 | 3,900 | — | — |
| 2023-09-15 | $19.71 | $22.23 | 6,000 | — | — |
| 2023-09-14 | $20.16 | $22.74 | 14,700 | — | — |
| 2023-09-13 | $19.59 | $22.09 | 2,300 | — | — |
| 2023-09-12 | $19.91 | $22.45 | 11,900 | — | — |
| 2023-09-11 | $20.30 | $22.89 | 12,400 | — | — |
| 2023-09-08 | $20.54 | $23.16 | 8,000 | — | — |
| 2023-09-07 | $20.94 | $23.62 | 6,400 | — | — |
| 2023-09-06 | $20.84 | $23.50 | 2,300 | — | — |
| 2023-09-05 | $21.00 | $23.68 | 14,800 | — | — |
| 2023-09-01 | $21.01 | $23.69 | 9,700 | — | — |
| 2023-08-31 | $21.30 | $24.02 | 5,500 | — | — |
| 2023-08-30 | $20.65 | $23.29 | 26,900 | — | — |
| 2023-08-29 | $21.50 | $24.25 | 20,600 | — | — |
| 2023-08-28 | $19.99 | $22.54 | 5,100 | — | — |
| 2023-08-25 | $19.99 | $22.54 | 12,000 | — | — |
| 2023-08-24 | $19.95 | $22.50 | 5,900 | — | — |
| 2023-08-23 | $20.59 | $23.22 | 12,900 | — | — |
| 2023-08-22 | $20.91 | $23.58 | 7,500 | — | — |
| 2023-08-21 | $21.30 | $24.02 | 5,600 | — | — |
| 2023-08-18 | $21.73 | $24.51 | 2,100 | — | — |
| 2023-08-17 | $21.68 | $24.45 | 7,900 | — | — |
| 2023-08-16 | $21.84 | $24.63 | 4,500 | — | — |
| 2023-08-15 | $22.04 | $24.86 | 10,600 | — | — |
| 2023-08-14 | $22.21 | $25.05 | 24,000 | — | — |
| 2023-08-11 | $21.69 | $24.46 | 25,300 | — | — |
| 2023-08-10 | $20.11 | $22.68 | 10,400 | — | — |
| 2023-08-09 | $20.00 | $22.56 | 13,500 | — | — |
| 2023-08-08 | $21.45 | $24.19 | 6,800 | — | — |
| 2023-08-07 | $22.21 | $25.05 | 900 | — | — |
| 2023-08-04 | $22.00 | $24.81 | 9,200 | — | — |
| 2023-08-03 | $21.92 | $24.72 | 2,400 | — | — |
| 2023-08-02 | $22.72 | $25.62 | 12,900 | — | — |
| 2023-08-01 | $21.25 | $23.97 | 8,000 | — | — |
| 2023-07-31 | $21.35 | $24.08 | 9,000 | — | — |
| 2023-07-28 | $20.15 | $22.72 | 1,400 | — | — |
| 2023-07-27 | $19.85 | $22.39 | 7,200 | — | — |
| 2023-07-26 | $20.00 | $22.56 | 5,500 | — | — |
| 2023-07-25 | $20.12 | $22.69 | 900 | — | — |
| 2023-07-24 | $19.89 | $22.43 | 4,500 | — | — |
| 2023-07-21 | $19.98 | $22.53 | 9,600 | — | — |
| 2023-07-20 | $19.50 | $21.99 | 1,900 | — | — |
| 2023-07-19 | $19.20 | $21.65 | 5,700 | — | — |
| 2023-07-18 | $19.30 | $21.77 | 10,100 | — | — |
| 2023-07-17 | $19.23 | $21.69 | 3,600 | — | — |
| 2023-07-14 | $19.32 | $21.79 | 3,200 | — | — |
| 2023-07-13 | $19.38 | $21.86 | 3,400 | — | — |
| 2023-07-12 | $19.38 | $21.86 | 4,800 | — | — |
| 2023-07-11 | $19.14 | $21.59 | 9,000 | — | — |
| 2023-07-10 | $19.11 | $21.55 | 4,700 | — | — |
| 2023-07-07 | $19.37 | $21.85 | 3,800 | — | — |
| 2023-07-06 | $18.69 | $21.08 | 3,700 | — | — |
| 2023-07-05 | $18.59 | $20.97 | 4,300 | — | — |
| 2023-07-03 | $18.87 | $21.28 | 4,000 | — | — |
| 2023-06-30 | $18.79 | $21.19 | 2,600 | — | — |
| 2023-06-29 | $18.80 | $21.20 | 12,600 | — | — |
| 2023-06-28 | $19.05 | $21.48 | 3,400 | — | — |
| 2023-06-27 | $19.30 | $21.77 | 4,300 | — | — |
| 2023-06-26 | $19.45 | $21.94 | 5,300 | — | — |
| 2023-06-23 | $19.50 | $21.99 | 5,500 | — | — |
| 2023-06-22 | $19.33 | $21.80 | 7,100 | — | — |
| 2023-06-21 | $19.27 | $21.73 | 4,900 | — | — |
| 2023-06-20 | $18.92 | $21.34 | 7,300 | — | — |
| 2023-06-16 | $19.50 | $21.99 | 23,400 | — | — |
| 2023-06-15 | $18.85 | $21.26 | 3,700 | — | — |
| 2023-06-14 | $18.45 | $20.81 | 8,100 | — | — |
| 2023-06-13 | $18.50 | $20.86 | 4,100 | — | — |
| 2023-06-12 | $19.08 | $21.52 | 1,600 | — | — |
| 2023-06-09 | $18.72 | $21.11 | 4,300 | — | — |
| 2023-06-08 | $18.60 | $20.98 | 8,600 | — | — |
| 2023-06-07 | $18.70 | $21.09 | 7,600 | — | — |
| 2023-06-06 | $18.93 | $21.35 | 0 | — | — |
| 2023-06-05 | $18.93 | $21.35 | 2,000 | — | — |
| 2023-06-02 | $19.10 | $21.54 | 5,500 | — | — |
| 2023-06-01 | $19.67 | $22.18 | 1,500 | — | — |
| 2023-05-31 | $19.63 | $22.14 | 1,600 | — | — |
| 2023-05-30 | $19.60 | $22.10 | 4,000 | — | — |
| 2023-05-26 | $19.96 | $22.51 | 900 | — | — |
| 2023-05-25 | $20.07 | $22.63 | 2,700 | — | — |
| 2023-05-24 | $19.81 | $22.34 | 2,900 | — | — |
| 2023-05-23 | $19.60 | $22.10 | 4,400 | — | — |
| 2023-05-22 | $19.42 | $21.90 | 9,100 | — | — |
| 2023-05-19 | $20.26 | $22.85 | 11,000 | — | — |
| 2023-05-18 | $20.43 | $23.04 | 2,800 | — | — |
| 2023-05-17 | $20.83 | $23.49 | 5,700 | — | — |
| 2023-05-16 | $20.58 | $23.21 | 600 | — | — |
| 2023-05-15 | $20.95 | $23.63 | 2,800 | — | — |
| 2023-05-12 | $20.82 | $23.48 | 8,300 | — | — |
| 2023-05-11 | $19.36 | $21.83 | 9,600 | — | — |
| 2023-05-10 | $19.45 | $21.94 | 1,700 | — | — |
| 2023-05-09 | $19.20 | $21.65 | 2,800 | — | — |
| 2023-05-08 | $20.01 | $22.57 | 19,700 | — | — |
| 2023-05-05 | $19.99 | $22.54 | 9,500 | — | — |
| 2023-05-04 | $19.86 | $22.40 | 3,500 | — | — |
| 2023-05-03 | $20.32 | $22.92 | 4,000 | — | — |
| 2023-05-02 | $20.16 | $22.74 | 3,200 | — | — |
| 2023-05-01 | $19.32 | $21.79 | 4,000 | — | — |
| 2023-04-28 | $18.83 | $21.24 | 11,900 | — | — |
| 2023-04-27 | $17.67 | $19.93 | 4,600 | — | — |
| 2023-04-26 | $17.26 | $19.47 | 8,100 | — | — |
| 2023-04-25 | $17.76 | $20.03 | 7,900 | — | — |
| 2023-04-24 | $18.39 | $20.74 | 16,200 | — | — |
| 2023-04-21 | $18.25 | $20.58 | 13,600 | — | — |
| 2023-04-20 | $18.95 | $21.37 | 4,300 | — | — |
| 2023-04-19 | $19.47 | $21.96 | 8,000 | — | — |
| 2023-04-18 | $19.70 | $22.22 | 3,500 | — | — |
| 2023-04-17 | $19.93 | $22.48 | 2,400 | — | — |
| 2023-04-14 | $19.98 | $22.53 | 7,200 | — | — |
| 2023-04-13 | $19.98 | $22.53 | 2,500 | — | — |
| 2023-04-12 | $20.00 | $22.56 | 13,000 | — | — |
| 2023-04-11 | $20.73 | $23.38 | 13,300 | — | — |
| 2023-04-10 | $20.54 | $23.16 | 10,000 | — | — |
| 2023-04-06 | $20.66 | $23.30 | 4,500 | — | — |
| 2023-04-05 | $20.82 | $23.48 | 2,700 | — | — |
| 2023-04-04 | $20.89 | $23.56 | 2,600 | — | — |
| 2023-04-03 | $21.05 | $23.74 | 1,300 | — | — |
| 2023-03-31 | $21.03 | $23.72 | 7,000 | — | — |
| 2023-03-30 | $21.00 | $23.68 | 2,900 | — | — |
| 2023-03-29 | $21.51 | $24.26 | 4,700 | — | — |
| 2023-03-28 | $21.49 | $24.24 | 2,500 | — | — |
| 2023-03-27 | $21.23 | $23.94 | 9,900 | — | — |
| 2023-03-24 | $20.96 | $23.64 | 1,900 | — | — |
| 2023-03-23 | $21.40 | $24.13 | 4,600 | — | — |
| 2023-03-22 | $21.01 | $23.69 | 3,400 | — | — |
| 2023-03-21 | $20.93 | $23.60 | 9,800 | — | — |
| 2023-03-20 | $20.85 | $23.51 | 10,000 | — | — |
| 2023-03-17 | $21.50 | $24.25 | 14,300 | — | — |
| 2023-03-16 | $21.44 | $24.18 | 12,900 | — | — |
| 2023-03-15 | $20.71 | $23.36 | 13,400 | — | — |
| 2023-03-14 | $22.01 | $24.82 | 5,300 | — | — |
| 2023-03-13 | $22.00 | $24.81 | 3,800 | — | — |
| 2023-03-10 | $22.76 | $25.67 | 4,500 | — | — |
| 2023-03-09 | $23.04 | $25.98 | 4,700 | — | — |
| 2023-03-08 | $23.19 | $26.15 | 4,400 | — | — |
| 2023-03-07 | $22.60 | $25.49 | 9,000 | — | — |
| 2023-03-06 | $23.10 | $26.05 | 25,900 | — | — |
| 2023-03-03 | $26.00 | $29.32 | 5,000 | — | — |
| 2023-03-02 | $25.97 | $29.29 | 8,900 | — | — |
| 2023-03-01 | $25.65 | $28.93 | 8,000 | — | — |
| 2023-02-28 | $26.09 | $29.42 | 4,000 | — | — |
| 2023-02-27 | $25.31 | $28.54 | 14,800 | — | — |
| 2023-02-24 | $26.01 | $29.33 | 5,600 | — | — |
| 2023-02-23 | $26.49 | $29.88 | 13,800 | — | — |
| 2023-02-22 | $27.06 | $30.52 | 13,900 | — | — |
| 2023-02-21 | $26.56 | $29.95 | 19,700 | — | — |
| 2023-02-17 | $27.10 | $30.56 | 18,400 | — | — |
| 2023-02-16 | $27.55 | $31.07 | 18,200 | — | — |
| 2023-02-15 | $28.14 | $31.74 | 8,400 | — | — |
| 2023-02-14 | $28.50 | $32.14 | 3,200 | — | — |
| 2023-02-13 | $28.50 | $32.14 | 10,800 | — | — |
| 2023-02-10 | $27.75 | $31.30 | 5,200 | — | — |
| 2023-02-09 | $27.63 | $31.16 | 9,000 | — | — |
| 2023-02-08 | $28.42 | $32.05 | 26,800 | — | — |
| 2023-02-07 | $28.58 | $32.23 | 21,300 | — | — |
| 2023-02-06 | $28.71 | $32.38 | 11,800 | — | — |
| 2023-02-03 | $27.50 | $31.01 | 19,300 | — | — |
| 2023-02-02 | $28.39 | $32.02 | 14,900 | — | — |
| 2023-02-01 | $28.24 | $31.85 | 32,100 | — | — |
| 2023-01-31 | $27.71 | $31.25 | 22,000 | — | — |
| 2023-01-30 | $25.91 | $29.22 | 4,400 | — | — |
| 2023-01-27 | $26.27 | $29.63 | 1,600 | — | — |
| 2023-01-26 | $25.96 | $29.28 | 800 | — | — |
| 2023-01-25 | $26.23 | $29.58 | 1,300 | — | — |
| 2023-01-24 | $26.40 | $29.77 | 3,900 | — | — |
| 2023-01-23 | $26.68 | $30.09 | 5,500 | — | — |
| 2023-01-20 | $27.01 | $30.46 | 1,700 | — | — |
| 2023-01-19 | $27.99 | $31.57 | 900 | — | — |
| 2023-01-18 | $27.40 | $30.90 | 1,600 | — | — |
| 2023-01-17 | $27.38 | $30.88 | 14,400 | — | — |
| 2023-01-13 | $27.39 | $30.89 | 17,800 | — | — |
| 2023-01-12 | $27.00 | $30.45 | 700 | — | — |
| 2023-01-11 | $26.71 | $30.12 | 8,800 | — | — |
| 2023-01-10 | $26.75 | $30.17 | 15,700 | — | — |
| 2023-01-09 | $26.70 | $30.11 | 3,700 | — | — |
| 2023-01-06 | $26.90 | $30.34 | 1,000 | — | — |
| 2023-01-05 | $26.87 | $30.30 | 1,900 | — | — |
| 2023-01-04 | $26.70 | $30.11 | 14,400 | — | — |
| 2023-01-03 | $26.98 | $30.43 | 8,100 | — | — |