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
- 2023-03-09 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 | $17.22 | $17.89 | 517,800 | — | — |
| 2023-12-28 | $17.24 | $17.91 | 484,500 | — | — |
| 2023-12-27 | $17.92 | $18.62 | 950,100 | — | — |
| 2023-12-26 | $17.74 | $18.43 | 804,700 | — | — |
| 2023-12-22 | $17.04 | $17.71 | 524,300 | — | — |
| 2023-12-21 | $16.76 | $17.41 | 530,500 | — | — |
| 2023-12-20 | $16.78 | $17.44 | 596,700 | — | — |
| 2023-12-19 | $17.69 | $18.38 | 996,000 | — | — |
| 2023-12-18 | $17.46 | $18.14 | 1,158,800 | — | — |
| 2023-12-15 | $17.51 | $18.19 | 4,229,300 | — | — |
| 2023-12-14 | $17.49 | $18.17 | 1,855,000 | — | — |
| 2023-12-13 | $16.75 | $17.40 | 1,781,900 | — | — |
| 2023-12-12 | $16.78 | $17.44 | 935,800 | — | — |
| 2023-12-11 | $16.91 | $17.57 | 799,000 | — | — |
| 2023-12-08 | $16.94 | $17.60 | 611,400 | — | — |
| 2023-12-07 | $16.76 | $17.41 | 1,039,700 | — | — |
| 2023-12-06 | $17.12 | $17.79 | 809,100 | — | — |
| 2023-12-05 | $17.52 | $18.20 | 581,000 | — | — |
| 2023-12-04 | $17.80 | $18.50 | 880,200 | — | — |
| 2023-12-01 | $17.75 | $18.44 | 829,100 | — | — |
| 2023-11-30 | $17.06 | $17.73 | 948,300 | — | — |
| 2023-11-29 | $16.87 | $17.53 | 473,900 | — | — |
| 2023-11-28 | $16.99 | $17.65 | 514,500 | — | — |
| 2023-11-27 | $17.01 | $17.67 | 377,500 | — | — |
| 2023-11-24 | $17.29 | $17.97 | 222,200 | — | — |
| 2023-11-22 | $17.08 | $17.75 | 428,100 | — | — |
| 2023-11-21 | $17.21 | $17.88 | 404,700 | — | — |
| 2023-11-20 | $17.10 | $17.77 | 353,200 | — | — |
| 2023-11-17 | $17.07 | $17.74 | 770,100 | — | — |
| 2023-11-16 | $16.47 | $17.11 | 1,065,200 | — | — |
| 2023-11-15 | $17.24 | $17.91 | 343,200 | — | — |
| 2023-11-14 | $17.87 | $18.57 | 387,700 | — | — |
| 2023-11-13 | $17.49 | $18.17 | 255,400 | — | — |
| 2023-11-10 | $17.57 | $18.26 | 302,800 | — | — |
| 2023-11-09 | $17.17 | $17.84 | 373,500 | — | — |
| 2023-11-08 | $17.10 | $17.77 | 770,500 | — | — |
| 2023-11-07 | $18.23 | $18.73 | 574,600 | — | — |
| 2023-11-06 | $18.96 | $19.48 | 423,300 | — | — |
| 2023-11-03 | $18.96 | $19.48 | 274,800 | — | — |
| 2023-11-02 | $18.80 | $19.32 | 584,300 | — | — |
| 2023-11-01 | $18.40 | $18.91 | 741,700 | — | — |
| 2023-10-31 | $18.21 | $18.71 | 1,283,700 | — | — |
| 2023-10-30 | $19.29 | $19.82 | 541,800 | — | — |
| 2023-10-27 | $18.94 | $19.46 | 371,300 | — | — |
| 2023-10-26 | $19.08 | $19.61 | 505,000 | — | — |
| 2023-10-25 | $19.33 | $19.86 | 461,900 | — | — |
| 2023-10-24 | $20.00 | $20.55 | 463,900 | — | — |
| 2023-10-23 | $19.75 | $20.30 | 353,200 | — | — |
| 2023-10-20 | $20.02 | $20.57 | 479,600 | — | — |
| 2023-10-19 | $20.01 | $20.56 | 415,700 | — | — |
| 2023-10-18 | $20.11 | $20.67 | 567,300 | — | — |
| 2023-10-17 | $20.44 | $21.01 | 654,600 | — | — |
| 2023-10-16 | $20.19 | $20.75 | 535,100 | — | — |
| 2023-10-13 | $20.25 | $20.81 | 957,400 | — | — |
| 2023-10-12 | $19.94 | $20.49 | 988,000 | — | — |
| 2023-10-11 | $20.77 | $21.34 | 942,000 | — | — |
| 2023-10-10 | $20.97 | $21.55 | 794,600 | — | — |
| 2023-10-09 | $21.48 | $22.07 | 900,000 | — | — |
| 2023-10-06 | $21.31 | $21.90 | 404,700 | — | — |
| 2023-10-05 | $21.00 | $21.58 | 663,200 | — | — |
| 2023-10-04 | $21.05 | $21.63 | 620,000 | — | — |
| 2023-10-03 | $22.00 | $22.61 | 344,400 | — | — |
| 2023-10-02 | $22.13 | $22.74 | 662,800 | — | — |
| 2023-09-29 | $22.23 | $22.85 | 601,400 | — | — |
| 2023-09-28 | $23.07 | $23.71 | 834,400 | — | — |
| 2023-09-27 | $23.51 | $24.16 | 1,079,200 | — | — |
| 2023-09-26 | $24.17 | $24.84 | 902,700 | — | — |
| 2023-09-25 | $23.76 | $24.42 | 672,500 | — | — |
| 2023-09-22 | $23.38 | $24.03 | 334,900 | — | — |
| 2023-09-21 | $22.68 | $23.31 | 405,900 | — | — |
| 2023-09-20 | $23.64 | $24.29 | 505,200 | — | — |
| 2023-09-19 | $23.13 | $23.77 | 280,900 | — | — |
| 2023-09-18 | $23.07 | $23.71 | 236,100 | — | — |
| 2023-09-15 | $23.04 | $23.68 | 508,200 | — | — |
| 2023-09-14 | $23.43 | $24.08 | 215,300 | — | — |
| 2023-09-13 | $23.29 | $23.93 | 394,100 | — | — |
| 2023-09-12 | $23.81 | $24.47 | 446,700 | — | — |
| 2023-09-11 | $23.07 | $23.71 | 404,700 | — | — |
| 2023-09-08 | $23.32 | $23.97 | 871,200 | — | — |
| 2023-09-07 | $23.25 | $23.89 | 958,900 | — | — |
| 2023-09-06 | $22.64 | $23.27 | 353,700 | — | — |
| 2023-09-05 | $22.16 | $22.77 | 942,600 | — | — |
| 2023-09-01 | $22.30 | $22.92 | 722,700 | — | — |
| 2023-08-31 | $21.29 | $21.88 | 638,000 | — | — |
| 2023-08-30 | $21.43 | $22.02 | 273,100 | — | — |
| 2023-08-29 | $21.16 | $21.75 | 362,900 | — | — |
| 2023-08-28 | $21.50 | $22.09 | 350,300 | — | — |
| 2023-08-25 | $21.03 | $21.61 | 541,900 | — | — |
| 2023-08-24 | $21.85 | $22.45 | 406,000 | — | — |
| 2023-08-23 | $22.09 | $22.70 | 421,300 | — | — |
| 2023-08-22 | $22.20 | $22.81 | 456,200 | — | — |
| 2023-08-21 | $22.00 | $22.61 | 370,400 | — | — |
| 2023-08-18 | $22.09 | $22.70 | 607,900 | — | — |
| 2023-08-17 | $21.76 | $22.36 | 583,900 | — | — |
| 2023-08-16 | $21.35 | $21.94 | 334,300 | — | — |
| 2023-08-15 | $20.95 | $21.53 | 735,700 | — | — |
| 2023-08-14 | $21.79 | $22.39 | 1,494,000 | — | — |
| 2023-08-11 | $20.44 | $21.01 | 185,500 | — | — |
| 2023-08-10 | $20.24 | $20.80 | 304,400 | — | — |
| 2023-08-09 | $20.31 | $20.87 | 386,300 | — | — |
| 2023-08-08 | $20.85 | $21.22 | 192,600 | — | — |
| 2023-08-07 | $20.91 | $21.28 | 275,800 | — | — |
| 2023-08-04 | $20.92 | $21.29 | 386,000 | — | — |
| 2023-08-03 | $20.98 | $21.35 | 227,500 | — | — |
| 2023-08-02 | $20.86 | $21.23 | 582,400 | — | — |
| 2023-08-01 | $21.40 | $21.78 | 1,055,400 | — | — |
| 2023-07-31 | $19.75 | $20.10 | 387,200 | — | — |
| 2023-07-28 | $19.52 | $19.87 | 174,700 | — | — |
| 2023-07-27 | $19.19 | $19.53 | 290,800 | — | — |
| 2023-07-26 | $19.66 | $20.01 | 219,700 | — | — |
| 2023-07-25 | $19.79 | $20.14 | 569,600 | — | — |
| 2023-07-24 | $19.42 | $19.77 | 788,800 | — | — |
| 2023-07-21 | $18.52 | $18.85 | 312,300 | — | — |
| 2023-07-20 | $18.56 | $18.89 | 326,700 | — | — |
| 2023-07-19 | $17.91 | $18.23 | 268,900 | — | — |
| 2023-07-18 | $17.43 | $17.74 | 275,500 | — | — |
| 2023-07-17 | $17.15 | $17.46 | 287,300 | — | — |
| 2023-07-14 | $17.61 | $17.92 | 165,100 | — | — |
| 2023-07-13 | $17.79 | $18.11 | 144,700 | — | — |
| 2023-07-12 | $17.69 | $18.01 | 179,700 | — | — |
| 2023-07-11 | $17.85 | $18.17 | 159,100 | — | — |
| 2023-07-10 | $17.75 | $18.07 | 207,500 | — | — |
| 2023-07-07 | $17.98 | $18.30 | 335,800 | — | — |
| 2023-07-06 | $17.26 | $17.57 | 188,500 | — | — |
| 2023-07-05 | $17.34 | $17.65 | 191,900 | — | — |
| 2023-07-03 | $17.18 | $17.49 | 218,400 | — | — |
| 2023-06-30 | $17.36 | $17.67 | 348,700 | — | — |
| 2023-06-29 | $17.85 | $18.17 | 306,800 | — | — |
| 2023-06-28 | $17.04 | $17.34 | 370,100 | — | — |
| 2023-06-27 | $16.70 | $17.00 | 311,500 | — | — |
| 2023-06-26 | $16.78 | $17.08 | 378,900 | — | — |
| 2023-06-23 | $16.25 | $16.54 | 2,541,200 | — | — |
| 2023-06-22 | $17.03 | $17.33 | 253,400 | — | — |
| 2023-06-21 | $17.53 | $17.84 | 390,800 | — | — |
| 2023-06-20 | $17.58 | $17.89 | 283,500 | — | — |
| 2023-06-16 | $17.91 | $18.23 | 1,149,000 | — | — |
| 2023-06-15 | $17.39 | $17.70 | 184,200 | — | — |
| 2023-06-14 | $17.42 | $17.73 | 224,400 | — | — |
| 2023-06-13 | $17.34 | $17.65 | 127,100 | — | — |
| 2023-06-12 | $17.29 | $17.60 | 129,200 | — | — |
| 2023-06-09 | $17.58 | $17.89 | 81,500 | — | — |
| 2023-06-08 | $18.01 | $18.33 | 146,400 | — | — |
| 2023-06-07 | $18.04 | $18.36 | 173,200 | — | — |
| 2023-06-06 | $17.70 | $18.02 | 186,900 | — | — |
| 2023-06-05 | $16.97 | $17.27 | 289,200 | — | — |
| 2023-06-02 | $17.06 | $17.36 | 301,600 | — | — |
| 2023-06-01 | $16.20 | $16.49 | 373,400 | — | — |
| 2023-05-31 | $15.62 | $15.90 | 318,200 | — | — |
| 2023-05-30 | $15.61 | $15.89 | 300,900 | — | — |
| 2023-05-26 | $16.29 | $16.58 | 234,500 | — | — |
| 2023-05-25 | $16.98 | $17.28 | 147,400 | — | — |
| 2023-05-24 | $17.28 | $17.59 | 155,800 | — | — |
| 2023-05-23 | $17.73 | $18.05 | 107,300 | — | — |
| 2023-05-22 | $17.68 | $17.99 | 164,300 | — | — |
| 2023-05-19 | $17.72 | $18.04 | 177,000 | — | — |
| 2023-05-18 | $17.54 | $17.85 | 125,300 | — | — |
| 2023-05-17 | $17.51 | $17.82 | 221,000 | — | — |
| 2023-05-16 | $17.50 | $17.81 | 93,000 | — | — |
| 2023-05-15 | $17.47 | $17.78 | 152,800 | — | — |
| 2023-05-12 | $16.88 | $17.18 | 188,200 | — | — |
| 2023-05-11 | $17.14 | $17.14 | 139,800 | — | — |
| 2023-05-10 | $17.40 | $17.40 | 184,100 | — | — |
| 2023-05-09 | $17.55 | $17.55 | 486,300 | — | — |
| 2023-05-08 | $17.04 | $17.04 | 175,200 | — | — |
| 2023-05-05 | $17.00 | $17.00 | 202,700 | — | — |
| 2023-05-04 | $16.87 | $16.87 | 210,200 | — | — |
| 2023-05-03 | $16.95 | $16.95 | 217,100 | — | — |
| 2023-05-02 | $17.11 | $17.11 | 381,900 | — | — |
| 2023-05-01 | $18.17 | $18.17 | 257,600 | — | — |
| 2023-04-28 | $18.04 | $18.04 | 158,100 | — | — |
| 2023-04-27 | $17.89 | $17.89 | 198,800 | — | — |
| 2023-04-26 | $18.00 | $18.00 | 263,100 | — | — |
| 2023-04-25 | $18.20 | $18.20 | 253,300 | — | — |
| 2023-04-24 | $18.79 | $18.79 | 349,100 | — | — |
| 2023-04-21 | $18.18 | $18.18 | 175,300 | — | — |
| 2023-04-20 | $17.91 | $17.91 | 230,400 | — | — |
| 2023-04-19 | $18.07 | $18.07 | 216,800 | — | — |
| 2023-04-18 | $17.93 | $17.93 | 350,700 | — | — |
| 2023-04-17 | $18.22 | $18.22 | 425,700 | — | — |
| 2023-04-14 | $18.24 | $18.24 | 529,200 | — | — |
| 2023-04-13 | $17.95 | $17.95 | 485,000 | — | — |
| 2023-04-12 | $17.81 | $17.81 | 502,900 | — | — |
| 2023-04-11 | $17.79 | $17.79 | 315,600 | — | — |
| 2023-04-10 | $17.34 | $17.34 | 437,000 | — | — |
| 2023-04-06 | $17.61 | $17.61 | 697,500 | — | — |
| 2023-04-05 | $17.31 | $17.31 | 601,500 | — | — |
| 2023-04-04 | $17.22 | $17.22 | 792,500 | — | — |
| 2023-04-03 | $17.84 | $17.84 | 1,048,400 | — | — |
| 2023-03-31 | $17.03 | $17.03 | 365,700 | — | — |
| 2023-03-30 | $16.96 | $16.96 | 267,400 | — | — |
| 2023-03-29 | $16.78 | $16.78 | 335,200 | — | — |
| 2023-03-28 | $16.61 | $16.61 | 433,600 | — | — |
| 2023-03-27 | $16.52 | $16.52 | 212,600 | — | — |
| 2023-03-24 | $16.12 | $16.12 | 174,200 | — | — |
| 2023-03-23 | $16.00 | $16.00 | 432,300 | — | — |
| 2023-03-22 | $16.41 | $16.41 | 179,800 | — | — |
| 2023-03-21 | $16.36 | $16.36 | 900,300 | — | — |
| 2023-03-20 | $16.10 | $16.10 | 402,800 | — | — |
| 2023-03-17 | $15.93 | $15.93 | 690,300 | — | — |
| 2023-03-16 | $16.12 | $16.12 | 918,300 | — | — |
| 2023-03-15 | $16.05 | $16.05 | 2,951,800 | — | — |
| 2023-03-14 | $16.61 | $16.61 | 1,219,900 | — | — |
| 2023-03-13 | $15.99 | $15.99 | 1,395,500 | — | — |
| 2023-03-10 | $16.50 | $16.50 | 1,639,600 | — | — |
| 2023-03-09 | $16.95 | $16.95 | 6,072,600 | — | — |