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
- 2018-02-07 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 | $15.52 | $15.94 | 854,800 | — | — |
| 2023-12-28 | $15.77 | $16.19 | 876,000 | — | — |
| 2023-12-27 | $15.78 | $16.21 | 1,113,000 | — | — |
| 2023-12-26 | $15.37 | $15.78 | 671,100 | — | — |
| 2023-12-22 | $15.19 | $15.60 | 825,300 | — | — |
| 2023-12-21 | $15.23 | $15.64 | 1,000,300 | — | — |
| 2023-12-20 | $14.61 | $15.00 | 1,085,900 | — | — |
| 2023-12-19 | $15.55 | $15.97 | 1,543,900 | — | — |
| 2023-12-18 | $14.17 | $14.55 | 2,672,300 | — | — |
| 2023-12-15 | $15.13 | $15.54 | 4,745,600 | — | — |
| 2023-12-14 | $16.54 | $16.99 | 1,858,000 | — | — |
| 2023-12-13 | $15.67 | $16.09 | 1,278,500 | — | — |
| 2023-12-12 | $14.22 | $14.60 | 1,187,300 | — | — |
| 2023-12-11 | $14.53 | $14.92 | 795,600 | — | — |
| 2023-12-08 | $14.69 | $15.09 | 1,514,400 | — | — |
| 2023-12-07 | $14.44 | $14.83 | 1,033,200 | — | — |
| 2023-12-06 | $14.13 | $14.51 | 1,550,200 | — | — |
| 2023-12-05 | $13.26 | $13.62 | 863,100 | — | — |
| 2023-12-04 | $13.14 | $13.49 | 776,800 | — | — |
| 2023-12-01 | $12.94 | $13.29 | 1,380,900 | — | — |
| 2023-11-30 | $12.11 | $12.44 | 1,025,600 | — | — |
| 2023-11-29 | $12.70 | $13.04 | 964,200 | — | — |
| 2023-11-28 | $12.65 | $12.99 | 835,600 | — | — |
| 2023-11-27 | $12.18 | $12.51 | 909,300 | — | — |
| 2023-11-24 | $12.29 | $12.62 | 284,300 | — | — |
| 2023-11-22 | $12.46 | $12.80 | 616,500 | — | — |
| 2023-11-21 | $12.38 | $12.71 | 539,400 | — | — |
| 2023-11-20 | $12.79 | $13.13 | 788,300 | — | — |
| 2023-11-17 | $13.21 | $13.57 | 861,800 | — | — |
| 2023-11-16 | $12.83 | $13.18 | 771,800 | — | — |
| 2023-11-15 | $13.38 | $13.74 | 1,589,800 | — | — |
| 2023-11-14 | $12.72 | $13.01 | 1,481,100 | — | — |
| 2023-11-13 | $11.56 | $11.82 | 1,618,200 | — | — |
| 2023-11-10 | $12.22 | $12.50 | 860,000 | — | — |
| 2023-11-09 | $12.00 | $12.27 | 2,392,000 | — | — |
| 2023-11-08 | $13.58 | $13.89 | 1,156,800 | — | — |
| 2023-11-07 | $13.51 | $13.82 | 849,900 | — | — |
| 2023-11-06 | $13.39 | $13.70 | 956,300 | — | — |
| 2023-11-03 | $14.15 | $14.47 | 2,240,200 | — | — |
| 2023-11-02 | $13.91 | $14.23 | 1,212,600 | — | — |
| 2023-11-01 | $13.22 | $13.52 | 1,445,000 | — | — |
| 2023-10-31 | $13.27 | $13.57 | 2,123,100 | — | — |
| 2023-10-30 | $14.53 | $14.86 | 590,800 | — | — |
| 2023-10-27 | $14.41 | $14.74 | 647,300 | — | — |
| 2023-10-26 | $14.37 | $14.70 | 557,500 | — | — |
| 2023-10-25 | $14.32 | $14.65 | 693,300 | — | — |
| 2023-10-24 | $14.41 | $14.74 | 1,131,400 | — | — |
| 2023-10-23 | $13.63 | $13.94 | 1,010,500 | — | — |
| 2023-10-20 | $13.42 | $13.73 | 956,500 | — | — |
| 2023-10-19 | $13.35 | $13.66 | 994,900 | — | — |
| 2023-10-18 | $13.58 | $13.89 | 686,200 | — | — |
| 2023-10-17 | $14.24 | $14.57 | 1,270,000 | — | — |
| 2023-10-16 | $14.17 | $14.49 | 801,500 | — | — |
| 2023-10-13 | $14.29 | $14.62 | 465,600 | — | — |
| 2023-10-12 | $14.74 | $15.08 | 711,000 | — | — |
| 2023-10-11 | $15.52 | $15.88 | 887,600 | — | — |
| 2023-10-10 | $15.04 | $15.38 | 843,700 | — | — |
| 2023-10-09 | $14.67 | $15.01 | 569,400 | — | — |
| 2023-10-06 | $14.67 | $15.01 | 707,400 | — | — |
| 2023-10-05 | $14.73 | $15.07 | 918,500 | — | — |
| 2023-10-04 | $14.66 | $15.00 | 976,700 | — | — |
| 2023-10-03 | $14.39 | $14.72 | 1,588,600 | — | — |
| 2023-10-02 | $15.70 | $16.06 | 1,127,000 | — | — |
| 2023-09-29 | $16.24 | $16.61 | 902,800 | — | — |
| 2023-09-28 | $16.35 | $16.72 | 1,081,200 | — | — |
| 2023-09-27 | $16.58 | $16.96 | 867,300 | — | — |
| 2023-09-26 | $16.55 | $16.93 | 824,500 | — | — |
| 2023-09-25 | $16.70 | $17.08 | 599,200 | — | — |
| 2023-09-22 | $16.63 | $17.01 | 675,700 | — | — |
| 2023-09-21 | $16.66 | $17.04 | 728,100 | — | — |
| 2023-09-20 | $16.96 | $17.35 | 664,800 | — | — |
| 2023-09-19 | $17.28 | $17.68 | 650,500 | — | — |
| 2023-09-18 | $17.32 | $17.72 | 865,800 | — | — |
| 2023-09-15 | $17.40 | $17.80 | 2,080,400 | — | — |
| 2023-09-14 | $17.54 | $17.94 | 1,423,400 | — | — |
| 2023-09-13 | $17.65 | $18.05 | 1,419,200 | — | — |
| 2023-09-12 | $18.85 | $19.28 | 519,100 | — | — |
| 2023-09-11 | $18.95 | $19.38 | 763,300 | — | — |
| 2023-09-08 | $18.79 | $19.22 | 572,300 | — | — |
| 2023-09-07 | $19.00 | $19.44 | 796,500 | — | — |
| 2023-09-06 | $19.23 | $19.67 | 787,700 | — | — |
| 2023-09-05 | $19.47 | $19.92 | 1,163,600 | — | — |
| 2023-09-01 | $19.08 | $19.52 | 988,600 | — | — |
| 2023-08-31 | $19.22 | $19.66 | 1,058,600 | — | — |
| 2023-08-30 | $19.41 | $19.85 | 911,500 | — | — |
| 2023-08-29 | $19.49 | $19.94 | 787,400 | — | — |
| 2023-08-28 | $19.54 | $19.99 | 519,100 | — | — |
| 2023-08-25 | $19.35 | $19.79 | 745,100 | — | — |
| 2023-08-24 | $19.48 | $19.93 | 663,800 | — | — |
| 2023-08-23 | $19.88 | $20.34 | 774,500 | — | — |
| 2023-08-22 | $19.50 | $19.95 | 951,000 | — | — |
| 2023-08-21 | $19.20 | $19.64 | 1,256,800 | — | — |
| 2023-08-18 | $19.42 | $19.86 | 1,505,400 | — | — |
| 2023-08-17 | $20.07 | $20.53 | 1,567,900 | — | — |
| 2023-08-16 | $21.69 | $22.14 | 734,500 | — | — |
| 2023-08-15 | $22.47 | $22.93 | 1,062,000 | — | — |
| 2023-08-14 | $22.59 | $23.05 | 851,800 | — | — |
| 2023-08-11 | $22.85 | $23.32 | 878,000 | — | — |
| 2023-08-10 | $22.77 | $23.24 | 1,126,300 | — | — |
| 2023-08-09 | $23.71 | $24.20 | 1,298,800 | — | — |
| 2023-08-08 | $24.77 | $25.28 | 956,300 | — | — |
| 2023-08-07 | $24.51 | $25.01 | 997,800 | — | — |
| 2023-08-04 | $24.26 | $24.76 | 1,983,100 | — | — |
| 2023-08-03 | $25.07 | $25.59 | 1,561,300 | — | — |
| 2023-08-02 | $24.24 | $24.74 | 767,500 | — | — |
| 2023-08-01 | $25.33 | $25.85 | 969,100 | — | — |
| 2023-07-31 | $24.94 | $25.45 | 826,300 | — | — |
| 2023-07-28 | $24.28 | $24.78 | 1,037,400 | — | — |
| 2023-07-27 | $22.75 | $23.22 | 815,000 | — | — |
| 2023-07-26 | $23.31 | $23.79 | 632,700 | — | — |
| 2023-07-25 | $23.45 | $23.93 | 1,117,000 | — | — |
| 2023-07-24 | $22.60 | $23.06 | 669,900 | — | — |
| 2023-07-21 | $21.94 | $22.39 | 1,138,800 | — | — |
| 2023-07-20 | $22.54 | $23.00 | 950,900 | — | — |
| 2023-07-19 | $22.33 | $22.79 | 1,023,700 | — | — |
| 2023-07-18 | $21.89 | $22.34 | 2,520,900 | — | — |
| 2023-07-17 | $24.63 | $25.14 | 1,454,700 | — | — |
| 2023-07-14 | $24.03 | $24.52 | 1,232,200 | — | — |
| 2023-07-13 | $24.84 | $25.35 | 1,695,600 | — | — |
| 2023-07-12 | $23.88 | $24.37 | 2,891,300 | — | — |
| 2023-07-11 | $22.10 | $22.55 | 1,371,700 | — | — |
| 2023-07-10 | $20.66 | $21.08 | 1,092,600 | — | — |
| 2023-07-07 | $19.26 | $19.66 | 696,300 | — | — |
| 2023-07-06 | $19.03 | $19.42 | 774,900 | — | — |
| 2023-07-05 | $19.28 | $19.68 | 1,036,200 | — | — |
| 2023-07-03 | $20.21 | $20.63 | 438,400 | — | — |
| 2023-06-30 | $20.28 | $20.70 | 1,180,500 | — | — |
| 2023-06-29 | $20.47 | $20.89 | 1,061,500 | — | — |
| 2023-06-28 | $20.47 | $20.89 | 1,204,300 | — | — |
| 2023-06-27 | $19.47 | $19.87 | 1,279,000 | — | — |
| 2023-06-26 | $18.24 | $18.61 | 828,500 | — | — |
| 2023-06-23 | $18.44 | $18.82 | 1,297,300 | — | — |
| 2023-06-22 | $18.98 | $19.37 | 1,220,500 | — | — |
| 2023-06-21 | $19.37 | $19.77 | 1,006,800 | — | — |
| 2023-06-20 | $19.76 | $20.17 | 1,218,100 | — | — |
| 2023-06-16 | $19.65 | $20.05 | 2,640,000 | — | — |
| 2023-06-15 | $19.56 | $19.96 | 1,688,900 | — | — |
| 2023-06-14 | $19.48 | $19.88 | 2,075,300 | — | — |
| 2023-06-13 | $19.97 | $20.38 | 17,173,300 | — | — |
| 2023-06-12 | $19.05 | $19.44 | 4,509,600 | — | — |
| 2023-06-09 | $20.62 | $21.04 | 3,405,300 | — | — |
| 2023-06-08 | $20.14 | $20.55 | 5,043,400 | — | — |
| 2023-06-07 | $16.69 | $17.03 | 689,900 | — | — |
| 2023-06-06 | $16.43 | $16.77 | 916,100 | — | — |
| 2023-06-05 | $15.57 | $15.89 | 524,800 | — | — |
| 2023-06-02 | $16.01 | $16.34 | 690,900 | — | — |
| 2023-06-01 | $15.53 | $15.85 | 541,600 | — | — |
| 2023-05-31 | $15.39 | $15.71 | 1,194,100 | — | — |
| 2023-05-30 | $15.30 | $15.61 | 768,000 | — | — |
| 2023-05-26 | $15.41 | $15.73 | 362,700 | — | — |
| 2023-05-25 | $15.25 | $15.56 | 603,000 | — | — |
| 2023-05-24 | $15.67 | $15.99 | 623,300 | — | — |
| 2023-05-23 | $15.52 | $15.84 | 984,200 | — | — |
| 2023-05-22 | $15.24 | $15.55 | 1,010,200 | — | — |
| 2023-05-19 | $14.46 | $14.76 | 633,200 | — | — |
| 2023-05-18 | $14.59 | $14.89 | 723,300 | — | — |
| 2023-05-17 | $14.11 | $14.40 | 669,100 | — | — |
| 2023-05-16 | $13.41 | $13.69 | 514,800 | — | — |
| 2023-05-15 | $13.42 | $13.70 | 504,100 | — | — |
| 2023-05-12 | $13.09 | $13.36 | 554,700 | — | — |
| 2023-05-11 | $13.42 | $13.70 | 569,200 | — | — |
| 2023-05-10 | $13.38 | $13.61 | 996,200 | — | — |
| 2023-05-09 | $13.06 | $13.28 | 635,400 | — | — |
| 2023-05-08 | $13.11 | $13.33 | 706,600 | — | — |
| 2023-05-05 | $13.20 | $13.43 | 892,500 | — | — |
| 2023-05-04 | $12.68 | $12.90 | 764,600 | — | — |
| 2023-05-03 | $12.96 | $13.18 | 1,654,900 | — | — |
| 2023-05-02 | $11.42 | $11.62 | 810,700 | — | — |
| 2023-05-01 | $11.66 | $11.86 | 464,200 | — | — |
| 2023-04-28 | $11.69 | $11.89 | 494,100 | — | — |
| 2023-04-27 | $11.39 | $11.58 | 485,500 | — | — |
| 2023-04-26 | $11.07 | $11.26 | 540,300 | — | — |
| 2023-04-25 | $11.18 | $11.37 | 538,100 | — | — |
| 2023-04-24 | $11.69 | $11.89 | 380,100 | — | — |
| 2023-04-21 | $11.92 | $12.12 | 509,100 | — | — |
| 2023-04-20 | $11.87 | $12.07 | 508,600 | — | — |
| 2023-04-19 | $12.01 | $12.22 | 448,200 | — | — |
| 2023-04-18 | $12.03 | $12.24 | 560,500 | — | — |
| 2023-04-17 | $12.48 | $12.69 | 505,500 | — | — |
| 2023-04-14 | $12.44 | $12.65 | 477,100 | — | — |
| 2023-04-13 | $12.67 | $12.89 | 787,600 | — | — |
| 2023-04-12 | $12.15 | $12.36 | 495,800 | — | — |
| 2023-04-11 | $12.30 | $12.51 | 676,600 | — | — |
| 2023-04-10 | $12.01 | $12.22 | 1,090,500 | — | — |
| 2023-04-06 | $11.84 | $12.04 | 604,700 | — | — |
| 2023-04-05 | $11.87 | $12.07 | 601,200 | — | — |
| 2023-04-04 | $12.14 | $12.35 | 610,500 | — | — |
| 2023-04-03 | $12.51 | $12.72 | 772,100 | — | — |
| 2023-03-31 | $12.69 | $12.91 | 965,000 | — | — |
| 2023-03-30 | $12.20 | $12.41 | 778,000 | — | — |
| 2023-03-29 | $12.24 | $12.45 | 845,800 | — | — |
| 2023-03-28 | $11.73 | $11.93 | 685,600 | — | — |
| 2023-03-27 | $11.65 | $11.85 | 494,100 | — | — |
| 2023-03-24 | $11.79 | $11.99 | 448,700 | — | — |
| 2023-03-23 | $11.51 | $11.71 | 551,100 | — | — |
| 2023-03-22 | $11.24 | $11.43 | 570,400 | — | — |
| 2023-03-21 | $11.87 | $12.07 | 502,100 | — | — |
| 2023-03-20 | $11.40 | $11.60 | 557,300 | — | — |
| 2023-03-17 | $11.85 | $12.05 | 847,500 | — | — |
| 2023-03-16 | $12.01 | $12.22 | 711,100 | — | — |
| 2023-03-15 | $12.36 | $12.57 | 732,500 | — | — |
| 2023-03-14 | $12.08 | $12.29 | 708,100 | — | — |
| 2023-03-13 | $11.86 | $12.06 | 1,402,800 | — | — |
| 2023-03-10 | $11.22 | $11.41 | 1,289,600 | — | — |
| 2023-03-09 | $11.06 | $11.20 | 894,600 | — | — |
| 2023-03-08 | $11.61 | $11.76 | 869,500 | — | — |
| 2023-03-07 | $11.69 | $11.84 | 601,100 | — | — |
| 2023-03-06 | $12.00 | $12.16 | 880,700 | — | — |
| 2023-03-03 | $12.35 | $12.51 | 1,036,000 | — | — |
| 2023-03-02 | $11.85 | $12.00 | 1,105,000 | — | — |
| 2023-03-01 | $11.78 | $11.93 | 1,802,800 | — | — |
| 2023-02-28 | $12.08 | $12.24 | 1,689,800 | — | — |
| 2023-02-27 | $12.60 | $12.76 | 917,400 | — | — |
| 2023-02-24 | $12.51 | $12.67 | 1,240,200 | — | — |
| 2023-02-23 | $13.14 | $13.31 | 1,085,400 | — | — |
| 2023-02-22 | $13.42 | $13.59 | 1,067,000 | — | — |
| 2023-02-21 | $13.49 | $13.67 | 1,236,000 | — | — |
| 2023-02-17 | $14.78 | $14.97 | 1,048,000 | — | — |
| 2023-02-16 | $15.48 | $15.68 | 672,200 | — | — |
| 2023-02-15 | $15.91 | $16.12 | 674,100 | — | — |
| 2023-02-14 | $15.79 | $15.99 | 863,100 | — | — |
| 2023-02-13 | $15.95 | $16.16 | 555,600 | — | — |
| 2023-02-10 | $15.48 | $15.68 | 764,700 | — | — |
| 2023-02-09 | $15.71 | $15.91 | 729,300 | — | — |
| 2023-02-08 | $16.22 | $16.43 | 664,600 | — | — |
| 2023-02-07 | $16.45 | $16.66 | 622,100 | — | — |
| 2023-02-06 | $16.46 | $16.67 | 618,700 | — | — |
| 2023-02-03 | $16.86 | $17.08 | 1,012,900 | — | — |
| 2023-02-02 | $17.71 | $17.94 | 2,043,800 | — | — |
| 2023-02-01 | $16.60 | $16.82 | 813,600 | — | — |
| 2023-01-31 | $15.59 | $15.79 | 719,400 | — | — |
| 2023-01-30 | $15.14 | $15.34 | 1,225,200 | — | — |
| 2023-01-27 | $16.85 | $17.07 | 2,422,100 | — | — |
| 2023-01-26 | $15.94 | $16.15 | 1,355,400 | — | — |
| 2023-01-25 | $14.71 | $14.90 | 982,000 | — | — |
| 2023-01-24 | $14.25 | $14.43 | 673,800 | — | — |
| 2023-01-23 | $14.25 | $14.43 | 820,500 | — | — |
| 2023-01-20 | $13.85 | $14.03 | 571,100 | — | — |
| 2023-01-19 | $13.04 | $13.21 | 889,500 | — | — |
| 2023-01-18 | $13.59 | $13.77 | 620,100 | — | — |
| 2023-01-17 | $13.61 | $13.79 | 693,700 | — | — |
| 2023-01-13 | $13.41 | $13.58 | 798,900 | — | — |
| 2023-01-12 | $13.24 | $13.41 | 842,800 | — | — |
| 2023-01-11 | $12.65 | $12.81 | 863,500 | — | — |
| 2023-01-10 | $11.99 | $12.15 | 897,400 | — | — |
| 2023-01-09 | $11.51 | $11.66 | 959,600 | — | — |
| 2023-01-06 | $11.11 | $11.25 | 893,100 | — | — |
| 2023-01-05 | $10.85 | $10.99 | 787,700 | — | — |
| 2023-01-04 | $11.57 | $11.72 | 692,500 | — | — |
| 2023-01-03 | $11.37 | $11.52 | 812,700 | — | — |