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
- 2005-11-10 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 | $17.35 | $17.35 | 13,900 | — | — |
| 2023-12-28 | $17.08 | $17.08 | 9,400 | — | — |
| 2023-12-27 | $17.14 | $17.14 | 15,700 | — | — |
| 2023-12-26 | $17.08 | $17.08 | 3,000 | — | — |
| 2023-12-22 | $17.10 | $17.10 | 12,400 | — | — |
| 2023-12-21 | $17.08 | $17.08 | 12,400 | — | — |
| 2023-12-20 | $17.05 | $17.05 | 15,600 | — | — |
| 2023-12-19 | $17.02 | $17.02 | 165,700 | — | — |
| 2023-12-18 | $16.89 | $16.89 | 166,900 | — | — |
| 2023-12-15 | $16.78 | $16.78 | 330,300 | — | — |
| 2023-12-14 | $16.72 | $16.72 | 181,500 | — | — |
| 2023-12-13 | $16.80 | $16.80 | 189,800 | — | — |
| 2023-12-12 | $15.56 | $15.56 | 21,400 | — | — |
| 2023-12-11 | $15.70 | $15.70 | 21,000 | — | — |
| 2023-12-08 | $15.51 | $15.51 | 25,500 | — | — |
| 2023-12-07 | $15.60 | $15.60 | 20,200 | — | — |
| 2023-12-06 | $15.60 | $15.60 | 30,200 | — | — |
| 2023-12-05 | $15.30 | $15.30 | 22,100 | — | — |
| 2023-12-04 | $15.11 | $15.11 | 31,500 | — | — |
| 2023-12-01 | $15.02 | $15.02 | 20,000 | — | — |
| 2023-11-30 | $14.61 | $14.61 | 26,000 | — | — |
| 2023-11-29 | $14.83 | $14.83 | 10,000 | — | — |
| 2023-11-28 | $14.85 | $14.85 | 5,600 | — | — |
| 2023-11-27 | $14.80 | $14.80 | 9,900 | — | — |
| 2023-11-24 | $14.94 | $14.94 | 3,500 | — | — |
| 2023-11-22 | $14.88 | $14.88 | 19,400 | — | — |
| 2023-11-21 | $14.83 | $14.83 | 1,400 | — | — |
| 2023-11-20 | $14.83 | $14.83 | 2,400 | — | — |
| 2023-11-17 | $14.95 | $14.95 | 16,000 | — | — |
| 2023-11-16 | $14.88 | $14.88 | 5,400 | — | — |
| 2023-11-15 | $14.87 | $14.87 | 6,100 | — | — |
| 2023-11-14 | $14.88 | $14.88 | 13,400 | — | — |
| 2023-11-13 | $14.00 | $14.00 | 2,300 | — | — |
| 2023-11-10 | $13.99 | $13.99 | 7,400 | — | — |
| 2023-11-09 | $14.22 | $14.22 | 9,500 | — | — |
| 2023-11-08 | $14.30 | $14.30 | 15,200 | — | — |
| 2023-11-07 | $13.84 | $13.84 | 7,900 | — | — |
| 2023-11-06 | $14.15 | $14.15 | 11,300 | — | — |
| 2023-11-03 | $14.19 | $14.19 | 4,900 | — | — |
| 2023-11-02 | $13.70 | $13.70 | 17,600 | — | — |
| 2023-11-01 | $13.34 | $13.34 | 4,500 | — | — |
| 2023-10-31 | $13.45 | $13.45 | 3,300 | — | — |
| 2023-10-30 | $13.51 | $13.51 | 2,700 | — | — |
| 2023-10-27 | $13.39 | $13.39 | 10,000 | — | — |
| 2023-10-26 | $13.89 | $13.89 | 1,800 | — | — |
| 2023-10-25 | $13.63 | $13.63 | 4,700 | — | — |
| 2023-10-24 | $13.27 | $13.27 | 22,600 | — | — |
| 2023-10-23 | $13.84 | $13.84 | 16,300 | — | — |
| 2023-10-20 | $14.49 | $14.49 | 27,800 | — | — |
| 2023-10-19 | $14.65 | $14.65 | 6,500 | — | — |
| 2023-10-18 | $14.52 | $14.52 | 17,500 | — | — |
| 2023-10-17 | $14.78 | $14.78 | 16,400 | — | — |
| 2023-10-16 | $14.58 | $14.58 | 32,300 | — | — |
| 2023-10-13 | $14.50 | $14.50 | 6,200 | — | — |
| 2023-10-12 | $14.60 | $14.60 | 10,900 | — | — |
| 2023-10-11 | $14.62 | $14.62 | 5,500 | — | — |
| 2023-10-10 | $14.91 | $14.91 | 5,800 | — | — |
| 2023-10-09 | $14.91 | $14.91 | 6,700 | — | — |
| 2023-10-06 | $14.73 | $14.73 | 14,600 | — | — |
| 2023-10-05 | $14.70 | $14.70 | 16,700 | — | — |
| 2023-10-04 | $14.63 | $14.63 | 5,300 | — | — |
| 2023-10-03 | $13.79 | $13.79 | 8,800 | — | — |
| 2023-10-02 | $14.16 | $14.16 | 18,600 | — | — |
| 2023-09-29 | $14.01 | $14.01 | 12,500 | — | — |
| 2023-09-28 | $14.14 | $14.14 | 4,200 | — | — |
| 2023-09-27 | $14.26 | $14.26 | 13,700 | — | — |
| 2023-09-26 | $14.45 | $14.45 | 7,300 | — | — |
| 2023-09-25 | $14.45 | $14.45 | 14,400 | — | — |
| 2023-09-22 | $14.64 | $14.64 | 45,900 | — | — |
| 2023-09-21 | $14.69 | $14.69 | 83,300 | — | — |
| 2023-09-20 | $14.83 | $14.83 | 18,500 | — | — |
| 2023-09-19 | $14.78 | $14.78 | 13,000 | — | — |
| 2023-09-18 | $14.80 | $14.80 | 27,900 | — | — |
| 2023-09-15 | $14.95 | $14.95 | 704,400 | — | — |
| 2023-09-14 | $14.67 | $14.67 | 66,600 | — | — |
| 2023-09-13 | $14.47 | $14.47 | 21,500 | — | — |
| 2023-09-12 | $14.52 | $14.52 | 23,200 | — | — |
| 2023-09-11 | $14.88 | $14.88 | 29,100 | — | — |
| 2023-09-08 | $14.95 | $14.95 | 15,400 | — | — |
| 2023-09-07 | $14.44 | $14.44 | 19,500 | — | — |
| 2023-09-06 | $14.43 | $14.43 | 22,500 | — | — |
| 2023-09-05 | $14.22 | $14.22 | 41,100 | — | — |
| 2023-09-01 | $14.75 | $14.75 | 6,200 | — | — |
| 2023-08-31 | $14.10 | $14.10 | 62,100 | — | — |
| 2023-08-30 | $14.25 | $14.25 | 2,200 | — | — |
| 2023-08-29 | $14.45 | $14.45 | 2,100 | — | — |
| 2023-08-28 | $14.47 | $14.47 | 700 | — | — |
| 2023-08-25 | $14.95 | $14.95 | 12,400 | — | — |
| 2023-08-24 | $14.39 | $14.39 | 2,200 | — | — |
| 2023-08-23 | $14.25 | $14.25 | 10,600 | — | — |
| 2023-08-22 | $14.46 | $14.46 | 8,600 | — | — |
| 2023-08-21 | $14.60 | $14.60 | 1,700 | — | — |
| 2023-08-18 | $14.46 | $14.46 | 1,500 | — | — |
| 2023-08-17 | $14.05 | $14.05 | 54,600 | — | — |
| 2023-08-16 | $14.78 | $14.78 | 1,200 | — | — |
| 2023-08-15 | $14.90 | $14.90 | 4,300 | — | — |
| 2023-08-14 | $14.57 | $14.57 | 20,700 | — | — |
| 2023-08-11 | $15.00 | $15.00 | 16,200 | — | — |
| 2023-08-10 | $15.10 | $15.10 | 2,700 | — | — |
| 2023-08-09 | $15.49 | $15.49 | 100 | — | — |
| 2023-08-08 | $15.40 | $15.40 | 400 | — | — |
| 2023-08-07 | $15.40 | $15.40 | 23,900 | — | — |
| 2023-08-04 | $15.40 | $15.40 | 900 | — | — |
| 2023-08-03 | $15.47 | $15.47 | 3,100 | — | — |
| 2023-08-02 | $15.44 | $15.44 | 5,000 | — | — |
| 2023-08-01 | $15.46 | $15.46 | 4,100 | — | — |
| 2023-07-31 | $15.35 | $15.35 | 19,000 | — | — |
| 2023-07-28 | $15.19 | $15.19 | 2,800 | — | — |
| 2023-07-27 | $15.18 | $15.18 | 5,300 | — | — |
| 2023-07-26 | $15.24 | $15.24 | 6,300 | — | — |
| 2023-07-25 | $14.81 | $14.81 | 400 | — | — |
| 2023-07-24 | $14.81 | $14.81 | 1,500 | — | — |
| 2023-07-21 | $14.85 | $14.85 | 2,900 | — | — |
| 2023-07-20 | $14.88 | $14.88 | 700 | — | — |
| 2023-07-19 | $14.88 | $14.88 | 400 | — | — |
| 2023-07-18 | $14.95 | $14.95 | 1,200 | — | — |
| 2023-07-17 | $14.94 | $14.94 | 4,200 | — | — |
| 2023-07-14 | $15.02 | $15.02 | 200 | — | — |
| 2023-07-13 | $14.63 | $14.63 | 1,600 | — | — |
| 2023-07-12 | $14.45 | $14.45 | 700 | — | — |
| 2023-07-11 | $14.14 | $14.14 | 4,100 | — | — |
| 2023-07-10 | $14.11 | $14.11 | 800 | — | — |
| 2023-07-07 | $14.05 | $14.05 | 7,900 | — | — |
| 2023-07-06 | $14.15 | $14.15 | 8,000 | — | — |
| 2023-07-05 | $14.37 | $14.37 | 8,800 | — | — |
| 2023-07-03 | $14.53 | $14.53 | 400 | — | — |
| 2023-06-30 | $13.72 | $13.72 | 50,200 | — | — |
| 2023-06-29 | $14.00 | $14.00 | 16,400 | — | — |
| 2023-06-28 | $14.20 | $14.20 | 66,100 | — | — |
| 2023-06-27 | $14.25 | $14.25 | 600 | — | — |
| 2023-06-26 | $14.25 | $14.25 | 100 | — | — |
| 2023-06-23 | $14.25 | $14.25 | 20,300 | — | — |
| 2023-06-22 | $14.25 | $14.25 | 60,400 | — | — |
| 2023-06-21 | $14.60 | $14.60 | 5,400 | — | — |
| 2023-06-20 | $14.45 | $14.45 | 1,100 | — | — |
| 2023-06-16 | $14.50 | $14.50 | 1,100 | — | — |
| 2023-06-15 | $14.30 | $14.30 | 29,500 | — | — |
| 2023-06-14 | $13.89 | $13.89 | 8,400 | — | — |
| 2023-06-13 | $13.89 | $13.89 | 10,800 | — | — |
| 2023-06-12 | $13.73 | $13.73 | 20,200 | — | — |
| 2023-06-09 | $13.80 | $13.80 | 600 | — | — |
| 2023-06-08 | $13.80 | $13.80 | 8,800 | — | — |
| 2023-06-07 | $13.75 | $13.75 | 20,700 | — | — |
| 2023-06-06 | $13.67 | $13.67 | 13,600 | — | — |
| 2023-06-05 | $13.61 | $13.61 | 7,000 | — | — |
| 2023-06-02 | $13.75 | $13.75 | 50,000 | — | — |
| 2023-06-01 | $13.70 | $13.70 | 7,000 | — | — |
| 2023-05-31 | $13.69 | $13.69 | 26,500 | — | — |
| 2023-05-30 | $13.80 | $13.80 | 4,100 | — | — |
| 2023-05-26 | $13.88 | $13.88 | 4,500 | — | — |
| 2023-05-25 | $13.70 | $13.70 | 1,500 | — | — |
| 2023-05-24 | $13.70 | $13.70 | 17,800 | — | — |
| 2023-05-23 | $13.84 | $13.84 | 2,600 | — | — |
| 2023-05-22 | $13.84 | $13.84 | 2,300 | — | — |
| 2023-05-19 | $13.84 | $13.84 | 700 | — | — |
| 2023-05-18 | $13.85 | $13.85 | 6,300 | — | — |
| 2023-05-17 | $13.89 | $13.89 | 1,800 | — | — |
| 2023-05-16 | $13.50 | $13.50 | 10,000 | — | — |
| 2023-05-15 | $14.05 | $14.05 | 1,700 | — | — |
| 2023-05-12 | $13.99 | $13.99 | 500 | — | — |
| 2023-05-11 | $13.50 | $13.50 | 6,400 | — | — |
| 2023-05-10 | $13.10 | $13.10 | 1,900 | — | — |
| 2023-05-09 | $13.05 | $13.05 | 0 | — | — |
| 2023-05-08 | $13.05 | $13.05 | 4,500 | — | — |
| 2023-05-05 | $13.05 | $13.05 | 15,500 | — | — |
| 2023-05-04 | $13.00 | $13.00 | 14,500 | — | — |
| 2023-05-03 | $13.80 | $13.80 | 25,500 | — | — |
| 2023-05-02 | $13.92 | $13.92 | 6,500 | — | — |
| 2023-05-01 | $14.45 | $14.45 | 3,400 | — | — |
| 2023-04-28 | $14.65 | $14.65 | 31,600 | — | — |
| 2023-04-27 | $14.90 | $14.90 | 17,100 | — | — |
| 2023-04-26 | $15.00 | $15.00 | 13,900 | — | — |
| 2023-04-25 | $15.00 | $15.00 | 40,100 | — | — |
| 2023-04-24 | $15.45 | $15.45 | 13,300 | — | — |
| 2023-04-21 | $15.50 | $15.50 | 500 | — | — |
| 2023-04-20 | $15.50 | $15.50 | 2,000 | — | — |
| 2023-04-19 | $15.50 | $15.50 | 16,200 | — | — |
| 2023-04-18 | $15.42 | $15.42 | 17,900 | — | — |
| 2023-04-17 | $15.50 | $15.50 | 4,900 | — | — |
| 2023-04-14 | $15.50 | $15.50 | 12,000 | — | — |
| 2023-04-13 | $15.50 | $15.50 | 0 | — | — |
| 2023-04-12 | $15.50 | $15.50 | 2,400 | — | — |
| 2023-04-11 | $15.45 | $15.45 | 5,000 | — | — |
| 2023-04-10 | $15.50 | $15.50 | 69,900 | — | — |
| 2023-04-06 | $14.30 | $14.30 | 1,600 | — | — |
| 2023-04-05 | $14.35 | $14.35 | 1,200 | — | — |
| 2023-04-04 | $14.41 | $14.41 | 18,500 | — | — |
| 2023-04-03 | $14.49 | $14.49 | 1,300 | — | — |
| 2023-03-31 | $14.45 | $14.45 | 29,500 | — | — |
| 2023-03-30 | $14.75 | $14.75 | 5,100 | — | — |
| 2023-03-29 | $14.90 | $14.90 | 1,100 | — | — |
| 2023-03-28 | $14.95 | $14.95 | 0 | — | — |
| 2023-03-27 | $14.95 | $14.95 | 6,300 | — | — |
| 2023-03-24 | $14.99 | $14.99 | 20,900 | — | — |
| 2023-03-23 | $15.20 | $15.20 | 9,400 | — | — |
| 2023-03-22 | $15.35 | $15.35 | 25,700 | — | — |
| 2023-03-21 | $15.70 | $15.70 | 24,500 | — | — |
| 2023-03-20 | $15.90 | $15.90 | 21,500 | — | — |
| 2023-03-17 | $16.24 | $16.24 | 3,200 | — | — |
| 2023-03-16 | $16.40 | $16.40 | 2,500 | — | — |
| 2023-03-15 | $16.50 | $16.50 | 200 | — | — |
| 2023-03-14 | $16.50 | $16.50 | 12,600 | — | — |
| 2023-03-13 | $15.80 | $15.80 | 13,000 | — | — |
| 2023-03-10 | $16.75 | $16.75 | 184,900 | — | — |
| 2023-03-09 | $16.99 | $16.99 | 12,800 | — | — |
| 2023-03-08 | $16.99 | $16.99 | 0 | — | — |
| 2023-03-07 | $16.99 | $16.99 | 5,200 | — | — |
| 2023-03-06 | $17.00 | $17.00 | 2,500 | — | — |
| 2023-03-03 | $17.00 | $17.00 | 155,200 | — | — |
| 2023-03-02 | $16.99 | $16.99 | 18,100 | — | — |
| 2023-03-01 | $17.00 | $17.00 | 0 | — | — |
| 2023-02-28 | $17.00 | $17.00 | 10,800 | — | — |
| 2023-02-27 | $16.95 | $16.95 | 11,900 | — | — |
| 2023-02-24 | $16.95 | $16.95 | 15,200 | — | — |
| 2023-02-23 | $16.95 | $16.95 | 5,000 | — | — |
| 2023-02-22 | $16.95 | $16.95 | 3,200 | — | — |
| 2023-02-21 | $16.95 | $16.95 | 5,400 | — | — |
| 2023-02-17 | $17.00 | $17.00 | 3,100 | — | — |
| 2023-02-16 | $17.00 | $17.00 | 4,700 | — | — |
| 2023-02-15 | $16.99 | $16.99 | 10,200 | — | — |
| 2023-02-14 | $16.99 | $16.99 | 1,100 | — | — |
| 2023-02-13 | $16.99 | $16.99 | 2,400 | — | — |
| 2023-02-10 | $16.99 | $16.99 | 2,400 | — | — |
| 2023-02-09 | $17.00 | $17.00 | 600 | — | — |
| 2023-02-08 | $16.99 | $16.99 | 1,000 | — | — |
| 2023-02-07 | $16.95 | $16.95 | 2,300 | — | — |
| 2023-02-06 | $16.95 | $16.95 | 15,000 | — | — |
| 2023-02-03 | $16.99 | $16.99 | 0 | — | — |
| 2023-02-02 | $16.99 | $16.99 | 5,200 | — | — |
| 2023-02-01 | $17.00 | $17.00 | 2,600 | — | — |
| 2023-01-31 | $17.00 | $17.00 | 6,200 | — | — |
| 2023-01-30 | $16.90 | $16.90 | 12,800 | — | — |
| 2023-01-27 | $16.80 | $16.80 | 8,600 | — | — |
| 2023-01-26 | $16.80 | $16.80 | 0 | — | — |
| 2023-01-25 | $16.80 | $16.80 | 11,800 | — | — |
| 2023-01-24 | $16.50 | $16.50 | 200 | — | — |
| 2023-01-23 | $16.50 | $16.50 | 500 | — | — |
| 2023-01-20 | $16.50 | $16.50 | 12,500 | — | — |
| 2023-01-19 | $16.53 | $16.53 | 0 | — | — |
| 2023-01-18 | $16.53 | $16.53 | 0 | — | — |
| 2023-01-17 | $16.53 | $16.53 | 61,100 | — | — |
| 2023-01-13 | $16.60 | $16.60 | 0 | — | — |
| 2023-01-12 | $16.60 | $16.60 | 800 | — | — |
| 2023-01-11 | $16.60 | $16.60 | 17,600 | — | — |
| 2023-01-10 | $16.60 | $16.60 | 6,400 | — | — |
| 2023-01-09 | $16.65 | $16.65 | 0 | — | — |
| 2023-01-06 | $16.65 | $16.65 | 7,100 | — | — |
| 2023-01-05 | $16.75 | $16.75 | 0 | — | — |
| 2023-01-04 | $16.75 | $16.75 | 3,300 | — | — |
| 2023-01-03 | $16.75 | $16.75 | 16,300 | — | — |