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
- 2006-06-12 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 | $15.11 | $15.11 | 1,273,600 | — | — |
| 2023-12-28 | $15.36 | $15.36 | 1,120,800 | — | — |
| 2023-12-27 | $15.31 | $15.31 | 2,079,100 | — | — |
| 2023-12-26 | $15.34 | $15.34 | 1,296,100 | — | — |
| 2023-12-22 | $15.09 | $15.09 | 1,260,000 | — | — |
| 2023-12-21 | $15.03 | $15.03 | 1,587,900 | — | — |
| 2023-12-20 | $14.50 | $14.50 | 2,437,100 | — | — |
| 2023-12-19 | $14.46 | $14.46 | 3,451,900 | — | — |
| 2023-12-18 | $13.55 | $13.55 | 1,417,900 | — | — |
| 2023-12-15 | $13.43 | $13.43 | 4,356,800 | — | — |
| 2023-12-14 | $13.91 | $13.91 | 4,142,300 | — | — |
| 2023-12-13 | $13.40 | $13.40 | 1,789,800 | — | — |
| 2023-12-12 | $12.61 | $12.61 | 1,172,600 | — | — |
| 2023-12-11 | $12.66 | $12.66 | 1,234,600 | — | — |
| 2023-12-08 | $12.71 | $12.71 | 1,345,300 | — | — |
| 2023-12-07 | $12.57 | $12.57 | 1,516,900 | — | — |
| 2023-12-06 | $12.52 | $12.52 | 1,476,800 | — | — |
| 2023-12-05 | $12.81 | $12.81 | 2,396,800 | — | — |
| 2023-12-04 | $12.75 | $12.75 | 1,473,500 | — | — |
| 2023-12-01 | $12.58 | $12.58 | 1,755,500 | — | — |
| 2023-11-30 | $11.87 | $11.87 | 1,650,700 | — | — |
| 2023-11-29 | $11.94 | $11.94 | 1,372,900 | — | — |
| 2023-11-28 | $11.71 | $11.71 | 1,401,700 | — | — |
| 2023-11-27 | $11.95 | $11.95 | 1,063,600 | — | — |
| 2023-11-24 | $11.87 | $11.87 | 452,300 | — | — |
| 2023-11-22 | $11.78 | $11.78 | 1,552,600 | — | — |
| 2023-11-21 | $11.46 | $11.46 | 2,091,700 | — | — |
| 2023-11-20 | $11.37 | $11.37 | 1,929,400 | — | — |
| 2023-11-17 | $11.00 | $11.00 | 2,755,400 | — | — |
| 2023-11-16 | $11.38 | $11.38 | 2,648,400 | — | — |
| 2023-11-15 | $11.20 | $11.20 | 2,795,100 | — | — |
| 2023-11-14 | $10.63 | $10.63 | 3,194,100 | — | — |
| 2023-11-13 | $9.94 | $9.94 | 2,434,100 | — | — |
| 2023-11-10 | $10.20 | $10.20 | 1,231,100 | — | — |
| 2023-11-09 | $10.12 | $10.12 | 1,824,300 | — | — |
| 2023-11-08 | $10.57 | $10.57 | 1,802,900 | — | — |
| 2023-11-07 | $10.85 | $10.85 | 4,444,800 | — | — |
| 2023-11-06 | $10.31 | $10.31 | 1,619,900 | — | — |
| 2023-11-03 | $10.36 | $10.36 | 2,626,500 | — | — |
| 2023-11-02 | $9.83 | $9.83 | 3,028,100 | — | — |
| 2023-11-01 | $9.48 | $9.48 | 2,682,800 | — | — |
| 2023-10-31 | $9.18 | $9.18 | 2,833,000 | — | — |
| 2023-10-30 | $8.89 | $8.89 | 6,016,200 | — | — |
| 2023-10-27 | $9.55 | $9.55 | 3,449,200 | — | — |
| 2023-10-26 | $9.84 | $9.84 | 3,382,200 | — | — |
| 2023-10-25 | $10.10 | $10.10 | 13,520,000 | — | — |
| 2023-10-24 | $12.82 | $12.82 | 899,700 | — | — |
| 2023-10-23 | $12.89 | $12.89 | 2,345,800 | — | — |
| 2023-10-20 | $12.25 | $12.25 | 2,278,300 | — | — |
| 2023-10-19 | $11.85 | $11.85 | 1,418,200 | — | — |
| 2023-10-18 | $11.81 | $11.81 | 1,258,900 | — | — |
| 2023-10-17 | $11.82 | $11.82 | 1,939,500 | — | — |
| 2023-10-16 | $11.53 | $11.53 | 2,713,300 | — | — |
| 2023-10-13 | $11.21 | $11.21 | 2,341,500 | — | — |
| 2023-10-12 | $11.01 | $11.01 | 1,466,100 | — | — |
| 2023-10-11 | $11.50 | $11.50 | 1,227,900 | — | — |
| 2023-10-10 | $11.87 | $11.87 | 1,497,400 | — | — |
| 2023-10-09 | $11.29 | $11.29 | 918,700 | — | — |
| 2023-10-06 | $11.31 | $11.31 | 1,235,500 | — | — |
| 2023-10-05 | $11.15 | $11.15 | 1,940,500 | — | — |
| 2023-10-04 | $11.25 | $11.25 | 2,419,800 | — | — |
| 2023-10-03 | $11.83 | $11.83 | 1,415,200 | — | — |
| 2023-10-02 | $12.58 | $12.58 | 626,100 | — | — |
| 2023-09-29 | $12.97 | $12.97 | 1,215,400 | — | — |
| 2023-09-28 | $13.05 | $13.05 | 1,310,000 | — | — |
| 2023-09-27 | $12.98 | $12.98 | 1,211,900 | — | — |
| 2023-09-26 | $12.53 | $12.53 | 1,058,600 | — | — |
| 2023-09-25 | $12.40 | $12.40 | 908,900 | — | — |
| 2023-09-22 | $12.77 | $12.77 | 1,291,100 | — | — |
| 2023-09-21 | $12.42 | $12.42 | 2,577,800 | — | — |
| 2023-09-20 | $13.18 | $13.18 | 816,300 | — | — |
| 2023-09-19 | $13.38 | $13.38 | 699,600 | — | — |
| 2023-09-18 | $13.51 | $13.51 | 1,123,800 | — | — |
| 2023-09-15 | $13.46 | $13.46 | 2,279,800 | — | — |
| 2023-09-14 | $14.04 | $14.04 | 653,300 | — | — |
| 2023-09-13 | $13.95 | $13.95 | 676,300 | — | — |
| 2023-09-12 | $13.93 | $13.93 | 1,263,200 | — | — |
| 2023-09-11 | $14.78 | $14.78 | 913,700 | — | — |
| 2023-09-08 | $14.20 | $14.20 | 1,214,300 | — | — |
| 2023-09-07 | $15.25 | $15.25 | 1,004,600 | — | — |
| 2023-09-06 | $15.79 | $15.79 | 567,800 | — | — |
| 2023-09-05 | $15.65 | $15.65 | 645,900 | — | — |
| 2023-09-01 | $16.25 | $16.25 | 745,000 | — | — |
| 2023-08-31 | $16.35 | $16.35 | 1,021,400 | — | — |
| 2023-08-30 | $16.17 | $16.17 | 1,117,500 | — | — |
| 2023-08-29 | $15.61 | $15.61 | 1,028,900 | — | — |
| 2023-08-28 | $15.21 | $15.21 | 783,900 | — | — |
| 2023-08-25 | $14.70 | $14.70 | 745,000 | — | — |
| 2023-08-24 | $14.66 | $14.66 | 763,600 | — | — |
| 2023-08-23 | $15.05 | $15.05 | 784,500 | — | — |
| 2023-08-22 | $14.89 | $14.89 | 1,198,100 | — | — |
| 2023-08-21 | $14.41 | $14.41 | 667,400 | — | — |
| 2023-08-18 | $14.41 | $14.41 | 1,639,100 | — | — |
| 2023-08-17 | $13.81 | $13.81 | 1,216,100 | — | — |
| 2023-08-16 | $14.39 | $14.39 | 1,348,500 | — | — |
| 2023-08-15 | $14.88 | $14.88 | 544,700 | — | — |
| 2023-08-14 | $14.93 | $14.93 | 834,500 | — | — |
| 2023-08-11 | $14.90 | $14.90 | 1,643,900 | — | — |
| 2023-08-10 | $14.95 | $14.95 | 1,364,500 | — | — |
| 2023-08-09 | $15.02 | $15.02 | 1,103,900 | — | — |
| 2023-08-08 | $15.35 | $15.35 | 1,268,800 | — | — |
| 2023-08-07 | $16.14 | $16.14 | 1,240,000 | — | — |
| 2023-08-04 | $15.93 | $15.93 | 2,980,500 | — | — |
| 2023-08-03 | $16.88 | $16.88 | 2,007,300 | — | — |
| 2023-08-02 | $17.14 | $17.14 | 1,571,100 | — | — |
| 2023-08-01 | $17.79 | $17.79 | 1,472,500 | — | — |
| 2023-07-31 | $17.67 | $17.67 | 1,015,400 | — | — |
| 2023-07-28 | $17.49 | $17.49 | 653,300 | — | — |
| 2023-07-27 | $17.17 | $17.17 | 548,700 | — | — |
| 2023-07-26 | $17.31 | $17.31 | 582,300 | — | — |
| 2023-07-25 | $17.23 | $17.23 | 1,041,400 | — | — |
| 2023-07-24 | $17.39 | $17.39 | 797,700 | — | — |
| 2023-07-21 | $17.90 | $17.90 | 842,100 | — | — |
| 2023-07-20 | $17.77 | $17.77 | 658,100 | — | — |
| 2023-07-19 | $17.95 | $17.95 | 1,029,600 | — | — |
| 2023-07-18 | $18.62 | $18.62 | 1,658,300 | — | — |
| 2023-07-17 | $18.72 | $18.72 | 1,356,300 | — | — |
| 2023-07-14 | $18.46 | $18.46 | 1,157,100 | — | — |
| 2023-07-13 | $18.80 | $18.80 | 2,539,300 | — | — |
| 2023-07-12 | $18.62 | $18.62 | 1,327,500 | — | — |
| 2023-07-11 | $18.20 | $18.20 | 914,000 | — | — |
| 2023-07-10 | $18.04 | $18.04 | 1,963,200 | — | — |
| 2023-07-07 | $17.19 | $17.19 | 627,400 | — | — |
| 2023-07-06 | $17.20 | $17.20 | 1,129,100 | — | — |
| 2023-07-05 | $17.51 | $17.51 | 993,600 | — | — |
| 2023-07-03 | $17.59 | $17.59 | 556,400 | — | — |
| 2023-06-30 | $17.98 | $17.98 | 1,681,100 | — | — |
| 2023-06-29 | $17.71 | $17.71 | 1,280,500 | — | — |
| 2023-06-28 | $18.03 | $18.03 | 3,268,900 | — | — |
| 2023-06-27 | $17.80 | $17.80 | 2,053,500 | — | — |
| 2023-06-26 | $17.68 | $17.68 | 3,327,100 | — | — |
| 2023-06-23 | $16.25 | $16.25 | 2,963,400 | — | — |
| 2023-06-22 | $16.04 | $16.04 | 1,116,700 | — | — |
| 2023-06-21 | $15.50 | $15.50 | 886,100 | — | — |
| 2023-06-20 | $15.55 | $15.55 | 1,256,600 | — | — |
| 2023-06-16 | $15.35 | $15.35 | 1,719,100 | — | — |
| 2023-06-15 | $16.13 | $16.13 | 1,207,700 | — | — |
| 2023-06-14 | $16.32 | $16.32 | 1,738,700 | — | — |
| 2023-06-13 | $15.69 | $15.69 | 1,103,900 | — | — |
| 2023-06-12 | $15.34 | $15.34 | 1,389,000 | — | — |
| 2023-06-09 | $15.12 | $15.12 | 864,900 | — | — |
| 2023-06-08 | $15.30 | $15.30 | 884,800 | — | — |
| 2023-06-07 | $15.25 | $15.25 | 769,000 | — | — |
| 2023-06-06 | $15.34 | $15.34 | 1,323,900 | — | — |
| 2023-06-05 | $15.39 | $15.39 | 453,800 | — | — |
| 2023-06-02 | $15.36 | $15.36 | 711,100 | — | — |
| 2023-06-01 | $15.32 | $15.32 | 725,300 | — | — |
| 2023-05-31 | $15.16 | $15.16 | 939,100 | — | — |
| 2023-05-30 | $14.84 | $14.84 | 730,900 | — | — |
| 2023-05-26 | $14.32 | $14.32 | 1,024,500 | — | — |
| 2023-05-25 | $14.74 | $14.74 | 563,300 | — | — |
| 2023-05-24 | $15.02 | $15.02 | 1,150,000 | — | — |
| 2023-05-23 | $14.97 | $14.97 | 1,511,600 | — | — |
| 2023-05-22 | $15.60 | $15.60 | 706,500 | — | — |
| 2023-05-19 | $15.17 | $15.17 | 661,600 | — | — |
| 2023-05-18 | $15.33 | $15.33 | 1,052,200 | — | — |
| 2023-05-17 | $15.26 | $15.26 | 1,152,000 | — | — |
| 2023-05-16 | $15.19 | $15.19 | 1,011,300 | — | — |
| 2023-05-15 | $14.83 | $14.83 | 1,208,100 | — | — |
| 2023-05-12 | $15.59 | $15.59 | 1,101,200 | — | — |
| 2023-05-11 | $15.05 | $15.05 | 1,357,300 | — | — |
| 2023-05-10 | $15.61 | $15.61 | 1,569,300 | — | — |
| 2023-05-09 | $15.26 | $15.26 | 1,574,900 | — | — |
| 2023-05-08 | $14.85 | $14.85 | 1,075,100 | — | — |
| 2023-05-05 | $15.16 | $15.16 | 2,561,900 | — | — |
| 2023-05-04 | $14.66 | $14.66 | 1,214,100 | — | — |
| 2023-05-03 | $14.70 | $14.70 | 1,097,900 | — | — |
| 2023-05-02 | $14.45 | $14.45 | 861,300 | — | — |
| 2023-05-01 | $14.74 | $14.74 | 1,098,000 | — | — |
| 2023-04-28 | $14.44 | $14.44 | 674,900 | — | — |
| 2023-04-27 | $14.67 | $14.67 | 637,800 | — | — |
| 2023-04-26 | $14.88 | $14.88 | 559,100 | — | — |
| 2023-04-25 | $14.95 | $14.95 | 1,434,100 | — | — |
| 2023-04-24 | $15.49 | $15.49 | 1,240,300 | — | — |
| 2023-04-21 | $16.15 | $16.15 | 1,404,500 | — | — |
| 2023-04-20 | $16.37 | $16.37 | 3,894,600 | — | — |
| 2023-04-19 | $16.38 | $16.38 | 709,200 | — | — |
| 2023-04-18 | $15.69 | $15.69 | 607,700 | — | — |
| 2023-04-17 | $15.67 | $15.67 | 1,246,500 | — | — |
| 2023-04-14 | $15.60 | $15.60 | 630,600 | — | — |
| 2023-04-13 | $15.83 | $15.83 | 352,500 | — | — |
| 2023-04-12 | $15.45 | $15.45 | 711,000 | — | — |
| 2023-04-11 | $16.20 | $16.20 | 881,000 | — | — |
| 2023-04-10 | $15.94 | $15.94 | 1,011,800 | — | — |
| 2023-04-06 | $15.81 | $15.81 | 554,700 | — | — |
| 2023-04-05 | $15.41 | $15.41 | 590,000 | — | — |
| 2023-04-04 | $15.93 | $15.93 | 446,000 | — | — |
| 2023-04-03 | $15.80 | $15.80 | 605,300 | — | — |
| 2023-03-31 | $15.60 | $15.60 | 1,324,900 | — | — |
| 2023-03-30 | $15.79 | $15.79 | 418,700 | — | — |
| 2023-03-29 | $15.44 | $15.44 | 1,034,000 | — | — |
| 2023-03-28 | $15.54 | $15.54 | 613,900 | — | — |
| 2023-03-27 | $15.92 | $15.92 | 799,700 | — | — |
| 2023-03-24 | $15.82 | $15.82 | 467,600 | — | — |
| 2023-03-23 | $15.54 | $15.54 | 677,100 | — | — |
| 2023-03-22 | $15.39 | $15.39 | 710,200 | — | — |
| 2023-03-21 | $16.00 | $16.00 | 1,222,400 | — | — |
| 2023-03-20 | $15.31 | $15.31 | 1,078,800 | — | — |
| 2023-03-17 | $15.30 | $15.30 | 1,243,200 | — | — |
| 2023-03-16 | $15.46 | $15.46 | 660,100 | — | — |
| 2023-03-15 | $15.10 | $15.10 | 817,900 | — | — |
| 2023-03-14 | $15.33 | $15.33 | 1,181,100 | — | — |
| 2023-03-13 | $15.07 | $15.07 | 1,203,800 | — | — |
| 2023-03-10 | $14.30 | $14.30 | 1,851,800 | — | — |
| 2023-03-09 | $15.72 | $15.72 | 976,800 | — | — |
| 2023-03-08 | $15.90 | $15.90 | 1,484,300 | — | — |
| 2023-03-07 | $15.94 | $15.94 | 835,100 | — | — |
| 2023-03-06 | $15.66 | $15.66 | 845,800 | — | — |
| 2023-03-03 | $16.02 | $16.02 | 1,213,800 | — | — |
| 2023-03-02 | $15.54 | $15.54 | 1,761,800 | — | — |
| 2023-03-01 | $15.09 | $15.09 | 2,617,100 | — | — |
| 2023-02-28 | $14.81 | $14.81 | 1,054,200 | — | — |
| 2023-02-27 | $14.85 | $14.85 | 1,173,400 | — | — |
| 2023-02-24 | $14.80 | $14.80 | 643,200 | — | — |
| 2023-02-23 | $14.59 | $14.59 | 840,800 | — | — |
| 2023-02-22 | $14.34 | $14.34 | 695,700 | — | — |
| 2023-02-21 | $14.15 | $14.15 | 1,443,300 | — | — |
| 2023-02-17 | $14.30 | $14.30 | 550,400 | — | — |
| 2023-02-16 | $14.49 | $14.49 | 859,000 | — | — |
| 2023-02-15 | $14.72 | $14.72 | 977,400 | — | — |
| 2023-02-14 | $14.00 | $14.00 | 671,500 | — | — |
| 2023-02-13 | $13.68 | $13.68 | 656,600 | — | — |
| 2023-02-10 | $13.79 | $13.79 | 631,900 | — | — |
| 2023-02-09 | $14.00 | $14.00 | 2,333,500 | — | — |
| 2023-02-08 | $12.91 | $12.91 | 601,900 | — | — |
| 2023-02-07 | $13.24 | $13.24 | 496,100 | — | — |
| 2023-02-06 | $13.04 | $13.04 | 502,300 | — | — |
| 2023-02-03 | $13.48 | $13.48 | 578,800 | — | — |
| 2023-02-02 | $13.28 | $13.28 | 1,398,200 | — | — |
| 2023-02-01 | $13.25 | $13.25 | 426,500 | — | — |
| 2023-01-31 | $13.02 | $13.02 | 607,900 | — | — |
| 2023-01-30 | $12.74 | $12.74 | 635,600 | — | — |
| 2023-01-27 | $12.94 | $12.94 | 1,702,300 | — | — |
| 2023-01-26 | $12.76 | $12.76 | 356,500 | — | — |
| 2023-01-25 | $12.83 | $12.83 | 432,600 | — | — |
| 2023-01-24 | $12.97 | $12.97 | 439,100 | — | — |
| 2023-01-23 | $13.15 | $13.15 | 887,400 | — | — |
| 2023-01-20 | $13.45 | $13.45 | 1,341,800 | — | — |
| 2023-01-19 | $13.45 | $13.45 | 987,000 | — | — |
| 2023-01-18 | $13.49 | $13.49 | 861,300 | — | — |
| 2023-01-17 | $12.97 | $12.97 | 732,000 | — | — |
| 2023-01-13 | $13.13 | $13.13 | 652,000 | — | — |
| 2023-01-12 | $12.69 | $12.69 | 760,600 | — | — |
| 2023-01-11 | $12.04 | $12.04 | 888,500 | — | — |
| 2023-01-10 | $11.95 | $11.95 | 1,434,700 | — | — |
| 2023-01-09 | $11.94 | $11.94 | 2,189,600 | — | — |
| 2023-01-06 | $12.58 | $12.58 | 2,249,000 | — | — |
| 2023-01-05 | $12.03 | $12.03 | 1,244,200 | — | — |
| 2023-01-04 | $12.01 | $12.01 | 1,376,700 | — | — |
| 2023-01-03 | $11.83 | $11.83 | 670,600 | — | — |