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
- 2011-06-16 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 | $18.79 | $18.79 | 347,800 | — | — |
| 2023-12-28 | $18.77 | $18.77 | 192,200 | — | — |
| 2023-12-27 | $18.51 | $18.51 | 197,200 | — | — |
| 2023-12-26 | $18.33 | $18.33 | 226,700 | — | — |
| 2023-12-22 | $18.28 | $18.28 | 380,200 | — | — |
| 2023-12-21 | $19.25 | $19.25 | 340,400 | — | — |
| 2023-12-20 | $18.77 | $18.77 | 620,900 | — | — |
| 2023-12-19 | $20.62 | $20.62 | 415,800 | — | — |
| 2023-12-18 | $19.37 | $19.37 | 741,000 | — | — |
| 2023-12-15 | $20.53 | $20.53 | 6,837,000 | — | — |
| 2023-12-14 | $19.56 | $19.56 | 886,600 | — | — |
| 2023-12-13 | $18.34 | $18.34 | 744,700 | — | — |
| 2023-12-12 | $17.12 | $17.12 | 524,500 | — | — |
| 2023-12-11 | $17.75 | $17.75 | 368,200 | — | — |
| 2023-12-08 | $17.92 | $17.92 | 330,100 | — | — |
| 2023-12-07 | $17.39 | $17.39 | 380,500 | — | — |
| 2023-12-06 | $16.77 | $16.77 | 355,400 | — | — |
| 2023-12-05 | $16.25 | $16.25 | 455,300 | — | — |
| 2023-12-04 | $16.74 | $16.74 | 441,700 | — | — |
| 2023-12-01 | $16.16 | $16.16 | 333,400 | — | — |
| 2023-11-30 | $15.24 | $15.24 | 336,900 | — | — |
| 2023-11-29 | $15.48 | $15.48 | 360,700 | — | — |
| 2023-11-28 | $15.26 | $15.26 | 260,500 | — | — |
| 2023-11-27 | $15.25 | $15.25 | 395,200 | — | — |
| 2023-11-24 | $15.31 | $15.31 | 98,400 | — | — |
| 2023-11-22 | $15.41 | $15.41 | 289,400 | — | — |
| 2023-11-21 | $15.79 | $15.79 | 373,400 | — | — |
| 2023-11-20 | $15.67 | $15.67 | 318,700 | — | — |
| 2023-11-17 | $15.61 | $15.61 | 621,900 | — | — |
| 2023-11-16 | $14.33 | $14.33 | 270,900 | — | — |
| 2023-11-15 | $14.69 | $14.69 | 251,800 | — | — |
| 2023-11-14 | $14.68 | $14.68 | 395,000 | — | — |
| 2023-11-13 | $13.34 | $13.34 | 254,000 | — | — |
| 2023-11-10 | $13.95 | $13.95 | 219,600 | — | — |
| 2023-11-09 | $13.47 | $13.47 | 230,900 | — | — |
| 2023-11-08 | $13.62 | $13.62 | 233,500 | — | — |
| 2023-11-07 | $14.07 | $14.07 | 281,500 | — | — |
| 2023-11-06 | $14.66 | $14.66 | 367,000 | — | — |
| 2023-11-03 | $15.00 | $15.00 | 769,200 | — | — |
| 2023-11-02 | $13.18 | $13.18 | 430,800 | — | — |
| 2023-11-01 | $12.07 | $12.07 | 274,800 | — | — |
| 2023-10-31 | $11.80 | $11.80 | 206,200 | — | — |
| 2023-10-30 | $11.56 | $11.56 | 207,000 | — | — |
| 2023-10-27 | $11.16 | $11.16 | 221,300 | — | — |
| 2023-10-26 | $11.46 | $11.46 | 275,200 | — | — |
| 2023-10-25 | $11.54 | $11.54 | 155,300 | — | — |
| 2023-10-24 | $11.98 | $11.98 | 271,700 | — | — |
| 2023-10-23 | $11.70 | $11.70 | 269,600 | — | — |
| 2023-10-20 | $12.23 | $12.23 | 238,300 | — | — |
| 2023-10-19 | $12.79 | $12.79 | 252,300 | — | — |
| 2023-10-18 | $12.80 | $12.80 | 167,200 | — | — |
| 2023-10-17 | $13.01 | $13.01 | 356,600 | — | — |
| 2023-10-16 | $12.72 | $12.72 | 356,400 | — | — |
| 2023-10-13 | $11.57 | $11.57 | 205,300 | — | — |
| 2023-10-12 | $11.76 | $11.76 | 212,800 | — | — |
| 2023-10-11 | $12.15 | $12.15 | 305,600 | — | — |
| 2023-10-10 | $12.33 | $12.33 | 264,100 | — | — |
| 2023-10-09 | $12.36 | $12.36 | 254,300 | — | — |
| 2023-10-06 | $11.73 | $11.73 | 277,200 | — | — |
| 2023-10-05 | $11.17 | $11.17 | 388,100 | — | — |
| 2023-10-04 | $11.35 | $11.35 | 432,900 | — | — |
| 2023-10-03 | $11.30 | $11.30 | 369,900 | — | — |
| 2023-10-02 | $11.42 | $11.42 | 320,400 | — | — |
| 2023-09-29 | $11.78 | $11.78 | 381,800 | — | — |
| 2023-09-28 | $11.30 | $11.30 | 429,300 | — | — |
| 2023-09-27 | $11.11 | $11.11 | 432,300 | — | — |
| 2023-09-26 | $10.77 | $10.77 | 266,800 | — | — |
| 2023-09-25 | $11.39 | $11.39 | 294,700 | — | — |
| 2023-09-22 | $11.87 | $11.87 | 326,900 | — | — |
| 2023-09-21 | $12.29 | $12.29 | 491,600 | — | — |
| 2023-09-20 | $11.54 | $11.54 | 260,100 | — | — |
| 2023-09-19 | $11.54 | $11.54 | 313,900 | — | — |
| 2023-09-18 | $11.71 | $11.71 | 449,800 | — | — |
| 2023-09-15 | $11.88 | $11.88 | 902,200 | — | — |
| 2023-09-14 | $11.63 | $11.63 | 380,500 | — | — |
| 2023-09-13 | $10.91 | $10.91 | 415,300 | — | — |
| 2023-09-12 | $11.05 | $11.05 | 361,100 | — | — |
| 2023-09-11 | $10.90 | $10.90 | 640,700 | — | — |
| 2023-09-08 | $10.52 | $10.52 | 449,000 | — | — |
| 2023-09-07 | $10.09 | $10.09 | 696,900 | — | — |
| 2023-09-06 | $10.98 | $10.98 | 395,200 | — | — |
| 2023-09-05 | $11.12 | $11.12 | 549,900 | — | — |
| 2023-09-01 | $11.36 | $11.36 | 387,200 | — | — |
| 2023-08-31 | $11.64 | $11.64 | 260,000 | — | — |
| 2023-08-30 | $11.97 | $11.97 | 408,900 | — | — |
| 2023-08-29 | $11.73 | $11.73 | 273,500 | — | — |
| 2023-08-28 | $11.47 | $11.47 | 490,600 | — | — |
| 2023-08-25 | $11.14 | $11.14 | 209,200 | — | — |
| 2023-08-24 | $11.50 | $11.50 | 268,800 | — | — |
| 2023-08-23 | $11.66 | $11.66 | 328,300 | — | — |
| 2023-08-22 | $11.23 | $11.23 | 256,400 | — | — |
| 2023-08-21 | $11.39 | $11.39 | 417,200 | — | — |
| 2023-08-18 | $11.37 | $11.37 | 429,700 | — | — |
| 2023-08-17 | $12.00 | $12.00 | 239,300 | — | — |
| 2023-08-16 | $11.84 | $11.84 | 238,100 | — | — |
| 2023-08-15 | $12.19 | $12.19 | 277,500 | — | — |
| 2023-08-14 | $12.26 | $12.26 | 420,200 | — | — |
| 2023-08-11 | $12.55 | $12.55 | 366,400 | — | — |
| 2023-08-10 | $12.58 | $12.58 | 299,400 | — | — |
| 2023-08-09 | $12.87 | $12.87 | 366,500 | — | — |
| 2023-08-08 | $13.62 | $13.62 | 336,600 | — | — |
| 2023-08-07 | $13.58 | $13.58 | 501,900 | — | — |
| 2023-08-04 | $13.92 | $13.92 | 1,273,900 | — | — |
| 2023-08-03 | $12.28 | $12.28 | 443,100 | — | — |
| 2023-08-02 | $12.10 | $12.10 | 297,300 | — | — |
| 2023-08-01 | $12.58 | $12.58 | 257,300 | — | — |
| 2023-07-31 | $12.62 | $12.62 | 455,700 | — | — |
| 2023-07-28 | $13.23 | $13.23 | 201,600 | — | — |
| 2023-07-27 | $12.94 | $12.94 | 259,600 | — | — |
| 2023-07-26 | $13.37 | $13.37 | 237,900 | — | — |
| 2023-07-25 | $12.89 | $12.89 | 302,500 | — | — |
| 2023-07-24 | $13.11 | $13.11 | 203,200 | — | — |
| 2023-07-21 | $13.28 | $13.28 | 229,300 | — | — |
| 2023-07-20 | $13.40 | $13.40 | 305,600 | — | — |
| 2023-07-19 | $13.91 | $13.91 | 360,800 | — | — |
| 2023-07-18 | $13.63 | $13.63 | 327,000 | — | — |
| 2023-07-17 | $12.83 | $12.83 | 373,700 | — | — |
| 2023-07-14 | $12.92 | $12.92 | 462,500 | — | — |
| 2023-07-13 | $13.12 | $13.12 | 374,100 | — | — |
| 2023-07-12 | $12.92 | $12.92 | 445,200 | — | — |
| 2023-07-11 | $13.10 | $13.10 | 485,100 | — | — |
| 2023-07-10 | $12.74 | $12.74 | 464,000 | — | — |
| 2023-07-07 | $12.73 | $12.73 | 1,040,300 | — | — |
| 2023-07-06 | $12.03 | $12.03 | 729,600 | — | — |
| 2023-07-05 | $12.11 | $12.11 | 579,600 | — | — |
| 2023-07-03 | $11.95 | $11.95 | 171,300 | — | — |
| 2023-06-30 | $11.95 | $11.95 | 450,700 | — | — |
| 2023-06-29 | $12.24 | $12.24 | 599,600 | — | — |
| 2023-06-28 | $11.61 | $11.61 | 385,200 | — | — |
| 2023-06-27 | $11.55 | $11.55 | 536,200 | — | — |
| 2023-06-26 | $11.27 | $11.27 | 420,200 | — | — |
| 2023-06-23 | $10.63 | $10.63 | 694,300 | — | — |
| 2023-06-22 | $10.70 | $10.70 | 441,000 | — | — |
| 2023-06-21 | $10.75 | $10.75 | 675,600 | — | — |
| 2023-06-20 | $10.71 | $10.71 | 1,048,700 | — | — |
| 2023-06-16 | $11.49 | $11.49 | 904,700 | — | — |
| 2023-06-15 | $11.81 | $11.81 | 490,700 | — | — |
| 2023-06-14 | $11.91 | $11.91 | 383,200 | — | — |
| 2023-06-13 | $12.05 | $12.05 | 380,500 | — | — |
| 2023-06-12 | $11.83 | $11.83 | 254,700 | — | — |
| 2023-06-09 | $11.97 | $11.97 | 302,900 | — | — |
| 2023-06-08 | $12.43 | $12.43 | 469,000 | — | — |
| 2023-06-07 | $12.62 | $12.62 | 772,500 | — | — |
| 2023-06-06 | $11.53 | $11.53 | 770,400 | — | — |
| 2023-06-05 | $11.44 | $11.44 | 473,700 | — | — |
| 2023-06-02 | $11.64 | $11.64 | 340,100 | — | — |
| 2023-06-01 | $11.41 | $11.41 | 505,400 | — | — |
| 2023-05-31 | $11.31 | $11.31 | 929,600 | — | — |
| 2023-05-30 | $11.78 | $11.78 | 573,100 | — | — |
| 2023-05-26 | $12.10 | $12.10 | 547,100 | — | — |
| 2023-05-25 | $11.96 | $11.96 | 669,000 | — | — |
| 2023-05-24 | $12.65 | $12.65 | 545,700 | — | — |
| 2023-05-23 | $12.90 | $12.90 | 349,900 | — | — |
| 2023-05-22 | $13.22 | $13.22 | 457,500 | — | — |
| 2023-05-19 | $13.38 | $13.38 | 343,800 | — | — |
| 2023-05-18 | $13.99 | $13.99 | 461,400 | — | — |
| 2023-05-17 | $14.02 | $14.02 | 428,200 | — | — |
| 2023-05-16 | $13.38 | $13.38 | 363,800 | — | — |
| 2023-05-15 | $14.32 | $14.32 | 394,700 | — | — |
| 2023-05-12 | $14.00 | $14.00 | 404,000 | — | — |
| 2023-05-11 | $14.29 | $14.29 | 468,300 | — | — |
| 2023-05-10 | $14.87 | $14.87 | 528,600 | — | — |
| 2023-05-09 | $16.11 | $16.11 | 727,500 | — | — |
| 2023-05-08 | $15.28 | $15.28 | 505,600 | — | — |
| 2023-05-05 | $15.06 | $15.06 | 635,600 | — | — |
| 2023-05-04 | $14.66 | $14.66 | 672,500 | — | — |
| 2023-05-03 | $16.73 | $16.73 | 300,900 | — | — |
| 2023-05-02 | $17.30 | $17.30 | 355,000 | — | — |
| 2023-05-01 | $17.97 | $17.97 | 331,000 | — | — |
| 2023-04-28 | $17.69 | $17.69 | 605,000 | — | — |
| 2023-04-27 | $17.37 | $17.37 | 446,900 | — | — |
| 2023-04-26 | $16.96 | $16.96 | 284,400 | — | — |
| 2023-04-25 | $17.40 | $17.40 | 287,100 | — | — |
| 2023-04-24 | $18.52 | $18.52 | 193,400 | — | — |
| 2023-04-21 | $18.36 | $18.36 | 361,700 | — | — |
| 2023-04-20 | $18.20 | $18.20 | 197,500 | — | — |
| 2023-04-19 | $18.53 | $18.53 | 286,800 | — | — |
| 2023-04-18 | $18.37 | $18.37 | 220,600 | — | — |
| 2023-04-17 | $18.43 | $18.43 | 152,900 | — | — |
| 2023-04-14 | $17.88 | $17.88 | 230,700 | — | — |
| 2023-04-13 | $18.41 | $18.41 | 361,700 | — | — |
| 2023-04-12 | $17.77 | $17.77 | 499,500 | — | — |
| 2023-04-11 | $18.54 | $18.54 | 341,300 | — | — |
| 2023-04-10 | $18.22 | $18.22 | 399,000 | — | — |
| 2023-04-06 | $17.59 | $17.59 | 249,400 | — | — |
| 2023-04-05 | $17.00 | $17.00 | 239,000 | — | — |
| 2023-04-04 | $17.13 | $17.13 | 299,100 | — | — |
| 2023-04-03 | $17.21 | $17.21 | 394,400 | — | — |
| 2023-03-31 | $17.58 | $17.58 | 333,100 | — | — |
| 2023-03-30 | $16.95 | $16.95 | 260,000 | — | — |
| 2023-03-29 | $16.94 | $16.94 | 332,200 | — | — |
| 2023-03-28 | $16.63 | $16.63 | 271,400 | — | — |
| 2023-03-27 | $16.48 | $16.48 | 402,600 | — | — |
| 2023-03-24 | $15.64 | $15.64 | 443,200 | — | — |
| 2023-03-23 | $16.19 | $16.19 | 458,200 | — | — |
| 2023-03-22 | $15.96 | $15.96 | 311,500 | — | — |
| 2023-03-21 | $16.63 | $16.63 | 430,700 | — | — |
| 2023-03-20 | $15.93 | $15.93 | 479,700 | — | — |
| 2023-03-17 | $16.00 | $16.00 | 896,400 | — | — |
| 2023-03-16 | $16.39 | $16.39 | 490,300 | — | — |
| 2023-03-15 | $16.74 | $16.74 | 493,800 | — | — |
| 2023-03-14 | $16.59 | $16.59 | 646,500 | — | — |
| 2023-03-13 | $16.85 | $16.85 | 697,000 | — | — |
| 2023-03-10 | $18.30 | $18.30 | 485,800 | — | — |
| 2023-03-09 | $19.46 | $19.46 | 604,500 | — | — |
| 2023-03-08 | $21.25 | $21.25 | 280,000 | — | — |
| 2023-03-07 | $21.00 | $21.00 | 445,100 | — | — |
| 2023-03-06 | $21.34 | $21.34 | 426,500 | — | — |
| 2023-03-03 | $22.67 | $22.67 | 290,700 | — | — |
| 2023-03-02 | $22.65 | $22.65 | 303,800 | — | — |
| 2023-03-01 | $22.89 | $22.89 | 398,600 | — | — |
| 2023-02-28 | $22.36 | $22.36 | 708,300 | — | — |
| 2023-02-27 | $22.77 | $22.77 | 566,800 | — | — |
| 2023-02-24 | $23.67 | $23.67 | 653,800 | — | — |
| 2023-02-23 | $24.61 | $24.61 | 579,000 | — | — |
| 2023-02-22 | $23.85 | $23.85 | 1,004,600 | — | — |
| 2023-02-21 | $23.93 | $23.93 | 1,295,800 | — | — |
| 2023-02-17 | $27.13 | $27.13 | 2,750,200 | — | — |
| 2023-02-16 | $20.50 | $20.50 | 909,600 | — | — |
| 2023-02-15 | $20.28 | $20.28 | 601,600 | — | — |
| 2023-02-14 | $18.40 | $18.40 | 199,800 | — | — |
| 2023-02-13 | $18.53 | $18.53 | 304,900 | — | — |
| 2023-02-10 | $17.95 | $17.95 | 249,500 | — | — |
| 2023-02-09 | $17.80 | $17.80 | 365,600 | — | — |
| 2023-02-08 | $18.04 | $18.04 | 273,100 | — | — |
| 2023-02-07 | $18.18 | $18.18 | 437,300 | — | — |
| 2023-02-06 | $18.43 | $18.43 | 271,200 | — | — |
| 2023-02-03 | $19.07 | $19.07 | 354,400 | — | — |
| 2023-02-02 | $19.69 | $19.69 | 418,200 | — | — |
| 2023-02-01 | $19.06 | $19.06 | 611,900 | — | — |
| 2023-01-31 | $18.51 | $18.51 | 334,800 | — | — |
| 2023-01-30 | $17.68 | $17.68 | 374,300 | — | — |
| 2023-01-27 | $18.26 | $18.26 | 311,700 | — | — |
| 2023-01-26 | $17.71 | $17.71 | 493,000 | — | — |
| 2023-01-25 | $17.54 | $17.54 | 300,300 | — | — |
| 2023-01-24 | $17.54 | $17.54 | 242,200 | — | — |
| 2023-01-23 | $17.64 | $17.64 | 273,000 | — | — |
| 2023-01-20 | $17.11 | $17.11 | 243,100 | — | — |
| 2023-01-19 | $17.09 | $17.09 | 222,900 | — | — |
| 2023-01-18 | $17.20 | $17.20 | 276,600 | — | — |
| 2023-01-17 | $17.58 | $17.58 | 212,600 | — | — |
| 2023-01-13 | $17.58 | $17.58 | 388,200 | — | — |
| 2023-01-12 | $17.87 | $17.87 | 337,700 | — | — |
| 2023-01-11 | $17.66 | $17.66 | 292,800 | — | — |
| 2023-01-10 | $17.66 | $17.66 | 278,300 | — | — |
| 2023-01-09 | $17.34 | $17.34 | 350,200 | — | — |
| 2023-01-06 | $17.01 | $17.01 | 304,700 | — | — |
| 2023-01-05 | $16.97 | $16.97 | 328,000 | — | — |
| 2023-01-04 | $16.78 | $16.78 | 602,400 | — | — |
| 2023-01-03 | $15.90 | $15.90 | 597,900 | — | — |