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
- 2013-11-07 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 | $18.16 | $42.84 | 26,700 | — | — |
| 2023-12-28 | $18.20 | $42.94 | 24,800 | — | — |
| 2023-12-27 | $18.81 | $43.08 | 27,100 | — | — |
| 2023-12-26 | $18.69 | $42.80 | 31,500 | — | — |
| 2023-12-22 | $18.05 | $41.34 | 23,700 | — | — |
| 2023-12-21 | $18.08 | $41.41 | 13,800 | — | — |
| 2023-12-20 | $17.83 | $40.83 | 20,900 | — | — |
| 2023-12-19 | $18.00 | $41.22 | 23,700 | — | — |
| 2023-12-18 | $18.11 | $41.47 | 30,300 | — | — |
| 2023-12-15 | $17.97 | $41.15 | 28,100 | — | — |
| 2023-12-14 | $18.00 | $41.22 | 26,900 | — | — |
| 2023-12-13 | $17.75 | $40.65 | 35,500 | — | — |
| 2023-12-12 | $17.76 | $40.67 | 17,700 | — | — |
| 2023-12-11 | $17.61 | $40.33 | 25,200 | — | — |
| 2023-12-08 | $17.67 | $40.47 | 22,100 | — | — |
| 2023-12-07 | $17.11 | $39.18 | 18,600 | — | — |
| 2023-12-06 | $17.02 | $38.98 | 30,200 | — | — |
| 2023-12-05 | $17.10 | $39.16 | 24,900 | — | — |
| 2023-12-04 | $17.01 | $38.95 | 15,800 | — | — |
| 2023-12-01 | $17.13 | $39.23 | 19,200 | — | — |
| 2023-11-30 | $17.05 | $39.05 | 11,500 | — | — |
| 2023-11-29 | $17.00 | $38.93 | 17,400 | — | — |
| 2023-11-28 | $17.23 | $39.46 | 11,500 | — | — |
| 2023-11-27 | $17.18 | $39.34 | 18,300 | — | — |
| 2023-11-24 | $17.50 | $40.08 | 4,900 | — | — |
| 2023-11-22 | $17.28 | $39.57 | 5,100 | — | — |
| 2023-11-21 | $17.26 | $39.53 | 13,200 | — | — |
| 2023-11-20 | $17.44 | $39.94 | 11,000 | — | — |
| 2023-11-17 | $17.08 | $39.11 | 4,800 | — | — |
| 2023-11-16 | $17.06 | $39.07 | 4,900 | — | — |
| 2023-11-15 | $17.29 | $39.60 | 24,200 | — | — |
| 2023-11-14 | $17.08 | $39.11 | 27,100 | — | — |
| 2023-11-13 | $16.99 | $38.91 | 15,200 | — | — |
| 2023-11-10 | $16.80 | $38.47 | 25,600 | — | — |
| 2023-11-09 | $16.79 | $38.45 | 9,800 | — | — |
| 2023-11-08 | $16.83 | $38.54 | 17,600 | — | — |
| 2023-11-07 | $16.89 | $38.68 | 7,800 | — | — |
| 2023-11-06 | $16.85 | $38.59 | 3,900 | — | — |
| 2023-11-03 | $16.94 | $38.79 | 12,300 | — | — |
| 2023-11-02 | $16.87 | $38.63 | 8,900 | — | — |
| 2023-11-01 | $16.73 | $38.31 | 10,900 | — | — |
| 2023-10-31 | $16.74 | $38.34 | 8,400 | — | — |
| 2023-10-30 | $16.80 | $38.47 | 24,400 | — | — |
| 2023-10-27 | $16.85 | $38.59 | 32,800 | — | — |
| 2023-10-26 | $17.00 | $38.93 | 31,800 | — | — |
| 2023-10-25 | $16.88 | $38.66 | 16,600 | — | — |
| 2023-10-24 | $16.95 | $38.82 | 6,400 | — | — |
| 2023-10-23 | $17.04 | $39.02 | 20,500 | — | — |
| 2023-10-20 | $17.20 | $39.39 | 11,800 | — | — |
| 2023-10-19 | $17.35 | $39.73 | 25,800 | — | — |
| 2023-10-18 | $18.08 | $40.44 | 7,300 | — | — |
| 2023-10-17 | $18.05 | $40.38 | 29,300 | — | — |
| 2023-10-16 | $18.00 | $40.26 | 18,100 | — | — |
| 2023-10-13 | $17.25 | $38.59 | 21,300 | — | — |
| 2023-10-12 | $17.20 | $38.47 | 6,100 | — | — |
| 2023-10-11 | $17.22 | $38.52 | 12,500 | — | — |
| 2023-10-10 | $17.40 | $38.92 | 7,500 | — | — |
| 2023-10-09 | $17.25 | $38.59 | 5,800 | — | — |
| 2023-10-06 | $17.29 | $38.68 | 16,800 | — | — |
| 2023-10-05 | $17.22 | $38.52 | 11,900 | — | — |
| 2023-10-04 | $17.38 | $38.88 | 9,600 | — | — |
| 2023-10-03 | $17.17 | $38.41 | 24,000 | — | — |
| 2023-10-02 | $17.57 | $39.30 | 10,100 | — | — |
| 2023-09-29 | $17.49 | $39.12 | 30,100 | — | — |
| 2023-09-28 | $17.37 | $38.85 | 15,600 | — | — |
| 2023-09-27 | $17.16 | $38.39 | 26,900 | — | — |
| 2023-09-26 | $17.05 | $38.14 | 26,000 | — | — |
| 2023-09-25 | $17.20 | $38.47 | 52,000 | — | — |
| 2023-09-22 | $17.56 | $39.28 | 17,200 | — | — |
| 2023-09-21 | $18.00 | $40.26 | 37,200 | — | — |
| 2023-09-20 | $18.60 | $40.60 | 43,200 | — | — |
| 2023-09-19 | $18.33 | $40.01 | 32,500 | — | — |
| 2023-09-18 | $18.11 | $39.53 | 29,700 | — | — |
| 2023-09-15 | $17.92 | $39.12 | 24,300 | — | — |
| 2023-09-14 | $17.75 | $38.74 | 11,600 | — | — |
| 2023-09-13 | $17.98 | $39.25 | 26,800 | — | — |
| 2023-09-12 | $17.39 | $37.96 | 39,700 | — | — |
| 2023-09-11 | $16.61 | $36.26 | 7,000 | — | — |
| 2023-09-08 | $16.67 | $36.39 | 1,200 | — | — |
| 2023-09-07 | $16.65 | $36.34 | 9,700 | — | — |
| 2023-09-06 | $16.68 | $36.41 | 5,700 | — | — |
| 2023-09-05 | $16.75 | $36.56 | 5,900 | — | — |
| 2023-09-01 | $16.71 | $36.47 | 7,900 | — | — |
| 2023-08-31 | $16.74 | $36.54 | 21,600 | — | — |
| 2023-08-30 | $16.70 | $36.45 | 6,500 | — | — |
| 2023-08-29 | $16.75 | $36.56 | 4,500 | — | — |
| 2023-08-28 | $16.83 | $36.74 | 6,300 | — | — |
| 2023-08-25 | $16.85 | $36.78 | 6,300 | — | — |
| 2023-08-24 | $16.68 | $36.41 | 5,900 | — | — |
| 2023-08-23 | $16.65 | $36.34 | 16,100 | — | — |
| 2023-08-22 | $16.68 | $36.41 | 18,000 | — | — |
| 2023-08-21 | $16.66 | $36.37 | 4,600 | — | — |
| 2023-08-18 | $16.61 | $36.26 | 17,200 | — | — |
| 2023-08-17 | $16.69 | $36.43 | 2,500 | — | — |
| 2023-08-16 | $16.61 | $36.26 | 9,900 | — | — |
| 2023-08-15 | $16.60 | $36.23 | 10,700 | — | — |
| 2023-08-14 | $16.66 | $36.37 | 5,600 | — | — |
| 2023-08-11 | $16.60 | $36.23 | 14,400 | — | — |
| 2023-08-10 | $16.47 | $35.95 | 19,600 | — | — |
| 2023-08-09 | $16.65 | $36.34 | 6,700 | — | — |
| 2023-08-08 | $16.66 | $36.37 | 7,400 | — | — |
| 2023-08-07 | $16.65 | $36.34 | 2,800 | — | — |
| 2023-08-04 | $16.65 | $36.34 | 5,300 | — | — |
| 2023-08-03 | $16.79 | $36.65 | 5,500 | — | — |
| 2023-08-02 | $16.60 | $36.23 | 16,700 | — | — |
| 2023-08-01 | $16.62 | $36.28 | 9,600 | — | — |
| 2023-07-31 | $16.61 | $36.26 | 24,400 | — | — |
| 2023-07-28 | $16.60 | $36.23 | 17,300 | — | — |
| 2023-07-27 | $16.70 | $36.45 | 14,600 | — | — |
| 2023-07-26 | $16.56 | $36.15 | 21,500 | — | — |
| 2023-07-25 | $16.77 | $36.61 | 9,300 | — | — |
| 2023-07-24 | $16.74 | $36.54 | 25,800 | — | — |
| 2023-07-21 | $16.57 | $36.17 | 16,800 | — | — |
| 2023-07-20 | $16.65 | $36.34 | 41,500 | — | — |
| 2023-07-19 | $16.77 | $36.61 | 10,700 | — | — |
| 2023-07-18 | $16.89 | $36.87 | 11,600 | — | — |
| 2023-07-17 | $16.58 | $36.19 | 6,400 | — | — |
| 2023-07-14 | $16.47 | $35.95 | 7,600 | — | — |
| 2023-07-13 | $16.43 | $35.86 | 3,800 | — | — |
| 2023-07-12 | $16.70 | $36.45 | 18,000 | — | — |
| 2023-07-11 | $16.26 | $35.49 | 23,700 | — | — |
| 2023-07-10 | $16.26 | $35.49 | 7,700 | — | — |
| 2023-07-07 | $16.48 | $35.97 | 9,800 | — | — |
| 2023-07-06 | $16.29 | $35.56 | 29,700 | — | — |
| 2023-07-05 | $16.72 | $36.50 | 8,300 | — | — |
| 2023-07-03 | $17.00 | $37.11 | 900 | — | — |
| 2023-06-30 | $16.67 | $36.39 | 8,000 | — | — |
| 2023-06-29 | $16.75 | $36.56 | 10,100 | — | — |
| 2023-06-28 | $17.05 | $37.22 | 21,300 | — | — |
| 2023-06-27 | $16.86 | $36.80 | 13,700 | — | — |
| 2023-06-26 | $16.40 | $35.80 | 15,000 | — | — |
| 2023-06-23 | $16.14 | $35.23 | 9,100 | — | — |
| 2023-06-22 | $16.25 | $35.47 | 16,700 | — | — |
| 2023-06-21 | $16.48 | $35.97 | 11,100 | — | — |
| 2023-06-20 | $16.98 | $37.06 | 23,300 | — | — |
| 2023-06-16 | $17.45 | $37.24 | 14,400 | — | — |
| 2023-06-15 | $17.03 | $36.34 | 14,500 | — | — |
| 2023-06-14 | $16.80 | $35.85 | 12,400 | — | — |
| 2023-06-13 | $16.42 | $35.04 | 9,900 | — | — |
| 2023-06-12 | $16.85 | $35.96 | 12,800 | — | — |
| 2023-06-09 | $16.26 | $34.70 | 17,400 | — | — |
| 2023-06-08 | $16.60 | $35.42 | 12,800 | — | — |
| 2023-06-07 | $16.85 | $35.96 | 17,000 | — | — |
| 2023-06-06 | $17.39 | $37.11 | 4,300 | — | — |
| 2023-06-05 | $17.04 | $36.36 | 5,900 | — | — |
| 2023-06-02 | $17.50 | $37.34 | 14,900 | — | — |
| 2023-06-01 | $16.95 | $36.17 | 17,000 | — | — |
| 2023-05-31 | $16.68 | $35.60 | 15,500 | — | — |
| 2023-05-30 | $16.88 | $36.02 | 23,900 | — | — |
| 2023-05-26 | $16.27 | $34.72 | 18,100 | — | — |
| 2023-05-25 | $16.57 | $35.36 | 5,200 | — | — |
| 2023-05-24 | $16.55 | $35.32 | 4,700 | — | — |
| 2023-05-23 | $16.60 | $35.42 | 9,900 | — | — |
| 2023-05-22 | $16.23 | $34.63 | 10,300 | — | — |
| 2023-05-19 | $16.38 | $34.95 | 12,700 | — | — |
| 2023-05-18 | $16.50 | $35.21 | 36,900 | — | — |
| 2023-05-17 | $16.39 | $34.98 | 31,600 | — | — |
| 2023-05-16 | $15.60 | $33.29 | 22,100 | — | — |
| 2023-05-15 | $15.48 | $33.03 | 13,200 | — | — |
| 2023-05-12 | $15.43 | $32.93 | 8,300 | — | — |
| 2023-05-11 | $15.27 | $32.59 | 5,600 | — | — |
| 2023-05-10 | $15.56 | $33.21 | 11,400 | — | — |
| 2023-05-09 | $15.80 | $33.72 | 38,200 | — | — |
| 2023-05-08 | $14.90 | $31.80 | 39,600 | — | — |
| 2023-05-05 | $14.70 | $31.37 | 79,900 | — | — |
| 2023-05-04 | $14.47 | $30.88 | 219,000 | — | — |
| 2023-05-03 | $16.60 | $35.42 | 28,800 | — | — |
| 2023-05-02 | $16.96 | $36.19 | 16,200 | — | — |
| 2023-05-01 | $17.00 | $36.28 | 18,700 | — | — |
| 2023-04-28 | $17.30 | $36.92 | 2,700 | — | — |
| 2023-04-27 | $17.25 | $36.81 | 5,200 | — | — |
| 2023-04-26 | $17.51 | $37.37 | 12,600 | — | — |
| 2023-04-25 | $17.77 | $37.92 | 7,300 | — | — |
| 2023-04-24 | $18.19 | $38.82 | 4,900 | — | — |
| 2023-04-21 | $18.27 | $38.99 | 4,500 | — | — |
| 2023-04-20 | $18.50 | $39.48 | 5,000 | — | — |
| 2023-04-19 | $18.08 | $38.58 | 10,500 | — | — |
| 2023-04-18 | $18.01 | $38.43 | 6,200 | — | — |
| 2023-04-17 | $18.38 | $39.22 | 8,800 | — | — |
| 2023-04-14 | $18.59 | $39.67 | 5,600 | — | — |
| 2023-04-13 | $18.72 | $39.95 | 9,200 | — | — |
| 2023-04-12 | $18.12 | $38.67 | 10,800 | — | — |
| 2023-04-11 | $18.43 | $39.33 | 9,800 | — | — |
| 2023-04-10 | $18.43 | $39.33 | 24,100 | — | — |
| 2023-04-06 | $19.00 | $40.55 | 90,000 | — | — |
| 2023-04-05 | $18.23 | $38.90 | 34,900 | — | — |
| 2023-04-04 | $18.00 | $38.41 | 24,400 | — | — |
| 2023-04-03 | $17.85 | $38.09 | 15,300 | — | — |
| 2023-03-31 | $18.00 | $38.41 | 57,100 | — | — |
| 2023-03-30 | $16.89 | $36.04 | 16,000 | — | — |
| 2023-03-29 | $16.38 | $34.95 | 35,100 | — | — |
| 2023-03-28 | $16.55 | $35.32 | 14,300 | — | — |
| 2023-03-27 | $16.72 | $35.68 | 11,500 | — | — |
| 2023-03-24 | $16.62 | $35.47 | 19,500 | — | — |
| 2023-03-23 | $17.00 | $36.28 | 25,700 | — | — |
| 2023-03-22 | $17.94 | $37.45 | 17,300 | — | — |
| 2023-03-21 | $17.26 | $36.03 | 8,100 | — | — |
| 2023-03-20 | $17.31 | $36.14 | 15,200 | — | — |
| 2023-03-17 | $17.20 | $35.91 | 29,300 | — | — |
| 2023-03-16 | $17.26 | $36.03 | 17,500 | — | — |
| 2023-03-15 | $17.50 | $36.53 | 26,100 | — | — |
| 2023-03-14 | $17.64 | $36.83 | 13,500 | — | — |
| 2023-03-13 | $17.36 | $36.24 | 34,700 | — | — |
| 2023-03-10 | $18.13 | $37.85 | 22,000 | — | — |
| 2023-03-09 | $18.60 | $38.83 | 6,400 | — | — |
| 2023-03-08 | $18.68 | $39.00 | 4,000 | — | — |
| 2023-03-07 | $18.52 | $38.66 | 5,700 | — | — |
| 2023-03-06 | $18.81 | $39.27 | 6,300 | — | — |
| 2023-03-03 | $19.02 | $39.71 | 4,900 | — | — |
| 2023-03-02 | $18.97 | $39.60 | 7,700 | — | — |
| 2023-03-01 | $19.13 | $39.94 | 8,800 | — | — |
| 2023-02-28 | $19.13 | $39.94 | 27,100 | — | — |
| 2023-02-27 | $18.65 | $38.93 | 8,800 | — | — |
| 2023-02-24 | $18.79 | $39.23 | 5,000 | — | — |
| 2023-02-23 | $18.87 | $39.39 | 3,300 | — | — |
| 2023-02-22 | $18.30 | $38.20 | 12,000 | — | — |
| 2023-02-21 | $18.83 | $39.31 | 4,200 | — | — |
| 2023-02-17 | $18.73 | $39.10 | 2,000 | — | — |
| 2023-02-16 | $18.73 | $39.10 | 9,800 | — | — |
| 2023-02-15 | $19.07 | $39.81 | 36,000 | — | — |
| 2023-02-14 | $18.68 | $39.00 | 4,800 | — | — |
| 2023-02-13 | $18.76 | $39.16 | 29,400 | — | — |
| 2023-02-10 | $18.08 | $37.74 | 2,900 | — | — |
| 2023-02-09 | $18.29 | $38.18 | 7,600 | — | — |
| 2023-02-08 | $18.51 | $38.64 | 5,000 | — | — |
| 2023-02-07 | $18.50 | $38.62 | 5,600 | — | — |
| 2023-02-06 | $18.60 | $38.83 | 13,300 | — | — |
| 2023-02-03 | $18.69 | $39.02 | 3,800 | — | — |
| 2023-02-02 | $18.64 | $38.91 | 8,800 | — | — |
| 2023-02-01 | $18.27 | $38.14 | 21,000 | — | — |
| 2023-01-31 | $18.18 | $37.95 | 8,500 | — | — |
| 2023-01-30 | $18.29 | $38.18 | 11,200 | — | — |
| 2023-01-27 | $18.25 | $38.10 | 9,100 | — | — |
| 2023-01-26 | $18.45 | $38.52 | 4,000 | — | — |
| 2023-01-25 | $18.41 | $38.43 | 900 | — | — |
| 2023-01-24 | $18.40 | $38.41 | 11,600 | — | — |
| 2023-01-23 | $18.38 | $38.37 | 8,800 | — | — |
| 2023-01-20 | $18.37 | $38.35 | 5,400 | — | — |
| 2023-01-19 | $18.14 | $37.87 | 14,700 | — | — |
| 2023-01-18 | $18.69 | $39.02 | 6,500 | — | — |
| 2023-01-17 | $18.57 | $38.77 | 5,200 | — | — |
| 2023-01-13 | $18.69 | $39.02 | 4,700 | — | — |
| 2023-01-12 | $18.78 | $39.21 | 15,600 | — | — |
| 2023-01-11 | $18.98 | $39.62 | 10,200 | — | — |
| 2023-01-10 | $19.00 | $39.66 | 13,500 | — | — |
| 2023-01-09 | $18.60 | $38.83 | 29,100 | — | — |
| 2023-01-06 | $18.18 | $37.95 | 16,100 | — | — |
| 2023-01-05 | $17.81 | $37.18 | 34,200 | — | — |
| 2023-01-04 | $17.57 | $36.68 | 9,100 | — | — |
| 2023-01-03 | $17.50 | $36.53 | 15,500 | — | — |