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
- 2006-12-12 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 | $18.19 | $196.64 | 98,400 | — | — |
| 2023-12-28 | $18.05 | $195.13 | 51,500 | — | — |
| 2023-12-27 | $17.78 | $192.21 | 33,000 | — | — |
| 2023-12-26 | $17.92 | $193.72 | 38,700 | — | — |
| 2023-12-22 | $17.75 | $191.88 | 28,900 | — | — |
| 2023-12-21 | $17.73 | $191.67 | 28,900 | — | — |
| 2023-12-20 | $18.01 | $194.69 | 65,200 | — | — |
| 2023-12-19 | $17.36 | $187.67 | 74,300 | — | — |
| 2023-12-18 | $17.13 | $185.18 | 24,100 | — | — |
| 2023-12-15 | $17.10 | $184.86 | 60,500 | — | — |
| 2023-12-14 | $17.00 | $183.77 | 135,300 | — | — |
| 2023-12-13 | $17.10 | $184.86 | 33,500 | — | — |
| 2023-12-12 | $17.09 | $184.75 | 24,100 | — | — |
| 2023-12-11 | $17.00 | $183.77 | 110,600 | — | — |
| 2023-12-08 | $17.05 | $184.31 | 33,800 | — | — |
| 2023-12-07 | $17.06 | $184.42 | 18,000 | — | — |
| 2023-12-06 | $17.04 | $184.21 | 27,900 | — | — |
| 2023-12-05 | $17.10 | $184.86 | 43,700 | — | — |
| 2023-12-04 | $17.05 | $184.31 | 63,500 | — | — |
| 2023-12-01 | $17.06 | $184.42 | 67,400 | — | — |
| 2023-11-30 | $16.80 | $181.61 | 26,800 | — | — |
| 2023-11-29 | $16.80 | $181.61 | 52,200 | — | — |
| 2023-11-28 | $16.70 | $180.53 | 102,200 | — | — |
| 2023-11-27 | $16.55 | $178.91 | 35,300 | — | — |
| 2023-11-24 | $16.75 | $181.07 | 30,000 | — | — |
| 2023-11-22 | $16.76 | $181.18 | 25,100 | — | — |
| 2023-11-21 | $16.73 | $180.86 | 38,400 | — | — |
| 2023-11-20 | $16.62 | $179.67 | 49,400 | — | — |
| 2023-11-17 | $16.69 | $180.42 | 48,700 | — | — |
| 2023-11-16 | $17.00 | $176.32 | 123,500 | — | — |
| 2023-11-15 | $17.00 | $176.32 | 104,100 | — | — |
| 2023-11-14 | $17.19 | $178.29 | 117,300 | — | — |
| 2023-11-13 | $16.98 | $176.11 | 264,800 | — | — |
| 2023-11-10 | $17.19 | $178.29 | 113,600 | — | — |
| 2023-11-09 | $17.00 | $176.32 | 260,700 | — | — |
| 2023-11-08 | $17.37 | $180.15 | 22,900 | — | — |
| 2023-11-07 | $17.00 | $176.32 | 97,500 | — | — |
| 2023-11-06 | $17.44 | $180.88 | 29,300 | — | — |
| 2023-11-03 | $17.09 | $177.25 | 130,800 | — | — |
| 2023-11-02 | $17.08 | $177.15 | 75,600 | — | — |
| 2023-11-01 | $17.15 | $177.87 | 32,800 | — | — |
| 2023-10-31 | $17.10 | $177.35 | 53,700 | — | — |
| 2023-10-30 | $17.15 | $177.87 | 22,400 | — | — |
| 2023-10-27 | $17.22 | $178.60 | 17,500 | — | — |
| 2023-10-26 | $17.25 | $178.91 | 15,600 | — | — |
| 2023-10-25 | $17.15 | $177.87 | 18,600 | — | — |
| 2023-10-24 | $17.01 | $176.42 | 36,400 | — | — |
| 2023-10-23 | $17.35 | $179.95 | 81,500 | — | — |
| 2023-10-20 | $18.32 | $190.01 | 6,600 | — | — |
| 2023-10-19 | $18.21 | $188.86 | 23,000 | — | — |
| 2023-10-18 | $18.31 | $189.90 | 33,300 | — | — |
| 2023-10-17 | $18.81 | $195.09 | 25,500 | — | — |
| 2023-10-16 | $18.69 | $193.84 | 14,000 | — | — |
| 2023-10-13 | $18.38 | $190.63 | 10,800 | — | — |
| 2023-10-12 | $18.50 | $191.87 | 21,400 | — | — |
| 2023-10-11 | $18.67 | $193.64 | 19,300 | — | — |
| 2023-10-10 | $18.90 | $196.02 | 18,900 | — | — |
| 2023-10-09 | $19.30 | $200.17 | 14,000 | — | — |
| 2023-10-06 | $19.15 | $198.61 | 26,600 | — | — |
| 2023-10-05 | $18.87 | $195.71 | 16,300 | — | — |
| 2023-10-04 | $18.75 | $194.47 | 11,400 | — | — |
| 2023-10-03 | $18.45 | $191.35 | 30,700 | — | — |
| 2023-10-02 | $19.10 | $198.10 | 16,800 | — | — |
| 2023-09-29 | $19.25 | $199.65 | 11,400 | — | — |
| 2023-09-28 | $19.19 | $199.03 | 25,200 | — | — |
| 2023-09-27 | $19.22 | $199.34 | 28,400 | — | — |
| 2023-09-26 | $18.93 | $196.33 | 12,400 | — | — |
| 2023-09-25 | $19.43 | $201.52 | 5,500 | — | — |
| 2023-09-22 | $19.16 | $198.72 | 17,400 | — | — |
| 2023-09-21 | $19.21 | $199.24 | 27,600 | — | — |
| 2023-09-20 | $19.27 | $199.86 | 17,300 | — | — |
| 2023-09-19 | $19.38 | $201.00 | 92,000 | — | — |
| 2023-09-18 | $19.20 | $199.13 | 10,100 | — | — |
| 2023-09-15 | $18.88 | $195.81 | 79,900 | — | — |
| 2023-09-14 | $19.05 | $197.58 | 16,900 | — | — |
| 2023-09-13 | $19.15 | $198.61 | 14,900 | — | — |
| 2023-09-12 | $19.29 | $200.07 | 29,900 | — | — |
| 2023-09-11 | $19.45 | $201.73 | 7,100 | — | — |
| 2023-09-08 | $19.45 | $201.73 | 6,400 | — | — |
| 2023-09-07 | $19.51 | $202.35 | 9,100 | — | — |
| 2023-09-06 | $19.33 | $200.48 | 47,800 | — | — |
| 2023-09-05 | $19.31 | $200.27 | 27,300 | — | — |
| 2023-09-01 | $19.56 | $202.87 | 16,000 | — | — |
| 2023-08-31 | $19.80 | $205.36 | 28,100 | — | — |
| 2023-08-30 | $19.31 | $200.27 | 24,400 | — | — |
| 2023-08-29 | $19.31 | $200.27 | 24,800 | — | — |
| 2023-08-28 | $19.26 | $199.75 | 25,600 | — | — |
| 2023-08-25 | $19.60 | $203.28 | 7,900 | — | — |
| 2023-08-24 | $19.47 | $201.93 | 11,500 | — | — |
| 2023-08-23 | $19.50 | $202.24 | 19,000 | — | — |
| 2023-08-22 | $19.44 | $201.62 | 31,400 | — | — |
| 2023-08-21 | $19.81 | $205.46 | 30,800 | — | — |
| 2023-08-18 | $20.66 | $207.12 | 30,900 | — | — |
| 2023-08-17 | $20.63 | $206.82 | 16,200 | — | — |
| 2023-08-16 | $20.76 | $208.12 | 17,000 | — | — |
| 2023-08-15 | $20.80 | $208.52 | 16,900 | — | — |
| 2023-08-14 | $20.65 | $207.02 | 25,100 | — | — |
| 2023-08-11 | $20.65 | $207.02 | 15,900 | — | — |
| 2023-08-10 | $20.31 | $203.61 | 52,100 | — | — |
| 2023-08-09 | $20.61 | $206.62 | 19,200 | — | — |
| 2023-08-08 | $20.65 | $207.02 | 12,700 | — | — |
| 2023-08-07 | $20.70 | $207.52 | 18,500 | — | — |
| 2023-08-04 | $20.81 | $208.62 | 14,700 | — | — |
| 2023-08-03 | $20.76 | $208.12 | 46,800 | — | — |
| 2023-08-02 | $20.66 | $207.12 | 38,300 | — | — |
| 2023-08-01 | $20.69 | $207.42 | 25,400 | — | — |
| 2023-07-31 | $20.70 | $207.52 | 17,700 | — | — |
| 2023-07-28 | $20.62 | $206.72 | 28,800 | — | — |
| 2023-07-27 | $20.53 | $205.82 | 20,400 | — | — |
| 2023-07-26 | $20.45 | $205.01 | 13,700 | — | — |
| 2023-07-25 | $20.43 | $204.81 | 22,700 | — | — |
| 2023-07-24 | $20.18 | $202.31 | 40,900 | — | — |
| 2023-07-21 | $20.03 | $200.80 | 21,100 | — | — |
| 2023-07-20 | $20.42 | $204.71 | 12,100 | — | — |
| 2023-07-19 | $20.40 | $204.51 | 15,300 | — | — |
| 2023-07-18 | $20.27 | $203.21 | 14,100 | — | — |
| 2023-07-17 | $20.50 | $205.51 | 14,200 | — | — |
| 2023-07-14 | $20.59 | $206.42 | 9,300 | — | — |
| 2023-07-13 | $20.65 | $207.02 | 19,800 | — | — |
| 2023-07-12 | $20.35 | $204.01 | 14,600 | — | — |
| 2023-07-11 | $20.33 | $203.81 | 38,100 | — | — |
| 2023-07-10 | $20.43 | $204.81 | 23,700 | — | — |
| 2023-07-07 | $19.90 | $199.50 | 31,300 | — | — |
| 2023-07-06 | $20.11 | $201.60 | 10,800 | — | — |
| 2023-07-05 | $20.17 | $202.21 | 7,900 | — | — |
| 2023-07-03 | $20.06 | $201.10 | 14,100 | — | — |
| 2023-06-30 | $19.99 | $200.40 | 9,900 | — | — |
| 2023-06-29 | $19.90 | $199.50 | 8,300 | — | — |
| 2023-06-28 | $19.90 | $199.50 | 22,200 | — | — |
| 2023-06-27 | $19.66 | $197.09 | 23,900 | — | — |
| 2023-06-26 | $19.21 | $192.58 | 12,500 | — | — |
| 2023-06-23 | $19.10 | $191.48 | 23,400 | — | — |
| 2023-06-22 | $19.87 | $199.20 | 5,400 | — | — |
| 2023-06-21 | $19.70 | $197.49 | 5,700 | — | — |
| 2023-06-20 | $19.62 | $196.69 | 13,600 | — | — |
| 2023-06-16 | $19.98 | $200.30 | 7,400 | — | — |
| 2023-06-15 | $20.16 | $202.11 | 13,200 | — | — |
| 2023-06-14 | $20.13 | $201.81 | 7,100 | — | — |
| 2023-06-13 | $19.64 | $196.89 | 5,100 | — | — |
| 2023-06-12 | $19.40 | $194.49 | 6,700 | — | — |
| 2023-06-09 | $19.13 | $191.78 | 6,200 | — | — |
| 2023-06-08 | $19.54 | $195.89 | 10,500 | — | — |
| 2023-06-07 | $19.31 | $193.58 | 40,000 | — | — |
| 2023-06-06 | $19.05 | $190.98 | 7,300 | — | — |
| 2023-06-05 | $19.17 | $192.18 | 12,600 | — | — |
| 2023-06-02 | $19.21 | $192.58 | 14,900 | — | — |
| 2023-06-01 | $19.45 | $194.99 | 28,900 | — | — |
| 2023-05-31 | $19.20 | $192.48 | 34,800 | — | — |
| 2023-05-30 | $18.95 | $189.98 | 25,500 | — | — |
| 2023-05-26 | $19.17 | $192.18 | 26,200 | — | — |
| 2023-05-25 | $18.88 | $189.27 | 20,500 | — | — |
| 2023-05-24 | $18.86 | $189.07 | 32,500 | — | — |
| 2023-05-23 | $19.30 | $193.48 | 23,600 | — | — |
| 2023-05-22 | $20.08 | $201.30 | 19,200 | — | — |
| 2023-05-19 | $20.24 | $202.91 | 26,600 | — | — |
| 2023-05-18 | $21.10 | $204.61 | 51,000 | — | — |
| 2023-05-17 | $20.93 | $202.96 | 28,700 | — | — |
| 2023-05-16 | $20.45 | $198.31 | 28,800 | — | — |
| 2023-05-15 | $20.30 | $196.85 | 13,700 | — | — |
| 2023-05-12 | $20.58 | $199.57 | 16,700 | — | — |
| 2023-05-11 | $19.80 | $192.01 | 15,800 | — | — |
| 2023-05-10 | $19.47 | $188.81 | 8,200 | — | — |
| 2023-05-09 | $19.36 | $187.74 | 5,000 | — | — |
| 2023-05-08 | $19.01 | $184.35 | 32,100 | — | — |
| 2023-05-05 | $19.28 | $186.96 | 7,700 | — | — |
| 2023-05-04 | $19.10 | $185.22 | 15,000 | — | — |
| 2023-05-03 | $19.53 | $189.39 | 11,700 | — | — |
| 2023-05-02 | $19.96 | $193.56 | 21,400 | — | — |
| 2023-05-01 | $20.27 | $196.56 | 13,600 | — | — |
| 2023-04-28 | $20.31 | $196.95 | 7,500 | — | — |
| 2023-04-27 | $20.34 | $197.24 | 9,300 | — | — |
| 2023-04-26 | $20.33 | $197.15 | 4,200 | — | — |
| 2023-04-25 | $20.34 | $197.24 | 6,200 | — | — |
| 2023-04-24 | $20.43 | $198.12 | 7,700 | — | — |
| 2023-04-21 | $20.47 | $198.50 | 10,200 | — | — |
| 2023-04-20 | $20.62 | $199.96 | 3,900 | — | — |
| 2023-04-19 | $20.69 | $200.64 | 6,100 | — | — |
| 2023-04-18 | $20.50 | $198.79 | 6,200 | — | — |
| 2023-04-17 | $20.60 | $199.76 | 11,200 | — | — |
| 2023-04-14 | $20.59 | $199.67 | 13,000 | — | — |
| 2023-04-13 | $20.57 | $199.47 | 6,200 | — | — |
| 2023-04-12 | $20.43 | $198.12 | 7,700 | — | — |
| 2023-04-11 | $20.42 | $198.02 | 18,300 | — | — |
| 2023-04-10 | $20.52 | $198.99 | 10,700 | — | — |
| 2023-04-06 | $20.38 | $197.63 | 4,900 | — | — |
| 2023-04-05 | $20.55 | $199.28 | 10,700 | — | — |
| 2023-04-04 | $20.56 | $199.38 | 16,800 | — | — |
| 2023-04-03 | $20.50 | $198.79 | 28,100 | — | — |
| 2023-03-31 | $20.61 | $199.86 | 26,900 | — | — |
| 2023-03-30 | $20.51 | $198.89 | 25,000 | — | — |
| 2023-03-29 | $20.46 | $198.41 | 18,600 | — | — |
| 2023-03-28 | $20.71 | $200.83 | 13,300 | — | — |
| 2023-03-27 | $20.78 | $201.51 | 26,200 | — | — |
| 2023-03-24 | $20.75 | $201.22 | 8,900 | — | — |
| 2023-03-23 | $20.77 | $201.41 | 8,100 | — | — |
| 2023-03-22 | $20.56 | $199.38 | 9,500 | — | — |
| 2023-03-21 | $20.28 | $196.66 | 18,900 | — | — |
| 2023-03-20 | $20.45 | $198.31 | 19,700 | — | — |
| 2023-03-17 | $20.60 | $199.76 | 40,900 | — | — |
| 2023-03-16 | $21.74 | $204.22 | 28,800 | — | — |
| 2023-03-15 | $21.21 | $199.25 | 19,700 | — | — |
| 2023-03-14 | $21.67 | $203.57 | 17,200 | — | — |
| 2023-03-13 | $21.07 | $197.93 | 30,400 | — | — |
| 2023-03-10 | $21.95 | $206.20 | 41,600 | — | — |
| 2023-03-09 | $23.03 | $216.34 | 17,100 | — | — |
| 2023-03-08 | $23.39 | $219.72 | 27,900 | — | — |
| 2023-03-07 | $23.27 | $218.60 | 10,500 | — | — |
| 2023-03-06 | $23.25 | $218.41 | 12,800 | — | — |
| 2023-03-03 | $23.21 | $218.03 | 18,900 | — | — |
| 2023-03-02 | $22.80 | $214.18 | 6,100 | — | — |
| 2023-03-01 | $22.95 | $215.59 | 6,800 | — | — |
| 2023-02-28 | $23.12 | $217.19 | 13,000 | — | — |
| 2023-02-27 | $22.85 | $214.65 | 6,000 | — | — |
| 2023-02-24 | $23.07 | $216.72 | 8,600 | — | — |
| 2023-02-23 | $23.05 | $216.53 | 4,600 | — | — |
| 2023-02-22 | $23.00 | $216.06 | 9,500 | — | — |
| 2023-02-21 | $23.15 | $217.47 | 17,600 | — | — |
| 2023-02-17 | $22.89 | $215.03 | 17,400 | — | — |
| 2023-02-16 | $22.75 | $213.71 | 7,600 | — | — |
| 2023-02-15 | $22.75 | $213.71 | 6,100 | — | — |
| 2023-02-14 | $22.76 | $213.81 | 8,800 | — | — |
| 2023-02-13 | $22.94 | $215.50 | 10,300 | — | — |
| 2023-02-10 | $22.74 | $213.62 | 12,400 | — | — |
| 2023-02-09 | $22.79 | $214.09 | 4,400 | — | — |
| 2023-02-08 | $22.61 | $212.40 | 16,900 | — | — |
| 2023-02-07 | $22.66 | $212.87 | 10,700 | — | — |
| 2023-02-06 | $22.80 | $214.18 | 10,800 | — | — |
| 2023-02-03 | $22.58 | $212.12 | 9,400 | — | — |
| 2023-02-02 | $22.60 | $212.30 | 11,300 | — | — |
| 2023-02-01 | $22.42 | $210.61 | 12,000 | — | — |
| 2023-01-31 | $22.45 | $210.89 | 10,300 | — | — |
| 2023-01-30 | $22.70 | $213.24 | 4,600 | — | — |
| 2023-01-27 | $22.90 | $215.12 | 6,700 | — | — |
| 2023-01-26 | $22.86 | $214.75 | 6,000 | — | — |
| 2023-01-25 | $22.70 | $213.24 | 6,900 | — | — |
| 2023-01-24 | $22.47 | $211.08 | 8,200 | — | — |
| 2023-01-23 | $22.48 | $211.18 | 10,400 | — | — |
| 2023-01-20 | $22.50 | $211.36 | 14,900 | — | — |
| 2023-01-19 | $22.57 | $212.02 | 8,000 | — | — |
| 2023-01-18 | $22.55 | $211.83 | 21,800 | — | — |
| 2023-01-17 | $22.61 | $212.40 | 21,300 | — | — |
| 2023-01-13 | $22.77 | $213.90 | 7,300 | — | — |
| 2023-01-12 | $22.41 | $210.52 | 28,600 | — | — |
| 2023-01-11 | $22.32 | $209.67 | 20,300 | — | — |
| 2023-01-10 | $22.23 | $208.83 | 5,800 | — | — |
| 2023-01-09 | $22.30 | $209.49 | 8,300 | — | — |
| 2023-01-06 | $22.30 | $209.49 | 25,100 | — | — |
| 2023-01-05 | $22.38 | $210.24 | 35,000 | — | — |
| 2023-01-04 | $22.41 | $210.52 | 20,300 | — | — |
| 2023-01-03 | $22.50 | $211.36 | 39,600 | — | — |