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
- 2022-05-06 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 | $17.06 | $17.06 | 606,000 | — | — |
| 2023-12-28 | $16.79 | $16.79 | 520,500 | — | — |
| 2023-12-27 | $16.45 | $16.45 | 519,600 | — | — |
| 2023-12-26 | $15.93 | $15.93 | 182,300 | — | — |
| 2023-12-22 | $15.80 | $15.80 | 351,900 | — | — |
| 2023-12-21 | $15.78 | $15.78 | 332,700 | — | — |
| 2023-12-20 | $15.31 | $15.31 | 540,600 | — | — |
| 2023-12-19 | $15.43 | $15.43 | 830,600 | — | — |
| 2023-12-18 | $15.06 | $15.06 | 562,700 | — | — |
| 2023-12-15 | $15.17 | $15.17 | 834,400 | — | — |
| 2023-12-14 | $15.82 | $15.82 | 524,300 | — | — |
| 2023-12-13 | $15.46 | $15.46 | 3,808,200 | — | — |
| 2023-12-12 | $14.89 | $14.89 | 747,300 | — | — |
| 2023-12-11 | $15.09 | $15.09 | 933,700 | — | — |
| 2023-12-08 | $15.66 | $15.66 | 1,193,400 | — | — |
| 2023-12-07 | $15.34 | $15.34 | 1,097,900 | — | — |
| 2023-12-06 | $15.17 | $15.17 | 1,452,800 | — | — |
| 2023-12-05 | $15.12 | $15.12 | 1,150,600 | — | — |
| 2023-12-04 | $15.82 | $15.82 | 582,800 | — | — |
| 2023-12-01 | $15.45 | $15.45 | 398,600 | — | — |
| 2023-11-30 | $15.41 | $15.41 | 341,000 | — | — |
| 2023-11-29 | $15.24 | $15.24 | 505,800 | — | — |
| 2023-11-28 | $14.87 | $14.87 | 449,700 | — | — |
| 2023-11-27 | $15.21 | $15.21 | 182,700 | — | — |
| 2023-11-24 | $15.45 | $15.45 | 59,000 | — | — |
| 2023-11-22 | $15.26 | $15.26 | 273,200 | — | — |
| 2023-11-21 | $15.25 | $15.25 | 274,400 | — | — |
| 2023-11-20 | $15.74 | $15.74 | 331,300 | — | — |
| 2023-11-17 | $15.64 | $15.64 | 623,200 | — | — |
| 2023-11-16 | $15.68 | $15.68 | 223,000 | — | — |
| 2023-11-15 | $16.00 | $16.00 | 398,100 | — | — |
| 2023-11-14 | $16.27 | $16.27 | 368,400 | — | — |
| 2023-11-13 | $15.84 | $15.84 | 556,300 | — | — |
| 2023-11-10 | $16.04 | $16.04 | 184,100 | — | — |
| 2023-11-09 | $16.04 | $16.04 | 274,800 | — | — |
| 2023-11-08 | $16.50 | $16.50 | 96,600 | — | — |
| 2023-11-07 | $16.65 | $16.65 | 103,400 | — | — |
| 2023-11-06 | $16.61 | $16.61 | 105,900 | — | — |
| 2023-11-03 | $17.14 | $17.14 | 374,900 | — | — |
| 2023-11-02 | $16.89 | $16.89 | 566,300 | — | — |
| 2023-11-01 | $16.52 | $16.52 | 849,300 | — | — |
| 2023-10-31 | $16.14 | $16.14 | 791,000 | — | — |
| 2023-10-30 | $16.31 | $16.31 | 566,600 | — | — |
| 2023-10-27 | $15.78 | $15.78 | 217,000 | — | — |
| 2023-10-26 | $15.90 | $15.90 | 567,300 | — | — |
| 2023-10-25 | $16.28 | $16.28 | 211,200 | — | — |
| 2023-10-24 | $16.70 | $16.70 | 213,800 | — | — |
| 2023-10-23 | $16.35 | $16.35 | 272,000 | — | — |
| 2023-10-20 | $16.91 | $16.91 | 140,500 | — | — |
| 2023-10-19 | $16.68 | $16.68 | 123,200 | — | — |
| 2023-10-18 | $17.00 | $17.00 | 101,200 | — | — |
| 2023-10-17 | $17.33 | $17.33 | 240,500 | — | — |
| 2023-10-16 | $16.82 | $16.82 | 239,500 | — | — |
| 2023-10-13 | $16.37 | $16.37 | 298,300 | — | — |
| 2023-10-12 | $16.68 | $16.68 | 214,100 | — | — |
| 2023-10-11 | $17.21 | $17.21 | 277,600 | — | — |
| 2023-10-10 | $17.56 | $17.56 | 445,400 | — | — |
| 2023-10-09 | $16.97 | $16.97 | 246,900 | — | — |
| 2023-10-06 | $17.30 | $17.30 | 698,600 | — | — |
| 2023-10-05 | $17.15 | $17.15 | 313,300 | — | — |
| 2023-10-04 | $16.75 | $16.75 | 309,300 | — | — |
| 2023-10-03 | $16.28 | $16.28 | 585,000 | — | — |
| 2023-10-02 | $16.36 | $16.36 | 862,000 | — | — |
| 2023-09-29 | $16.95 | $16.95 | 548,700 | — | — |
| 2023-09-28 | $16.80 | $16.80 | 597,300 | — | — |
| 2023-09-27 | $16.81 | $16.81 | 234,900 | — | — |
| 2023-09-26 | $17.05 | $17.05 | 301,100 | — | — |
| 2023-09-25 | $17.18 | $17.18 | 623,200 | — | — |
| 2023-09-22 | $17.05 | $17.05 | 199,900 | — | — |
| 2023-09-21 | $16.81 | $16.81 | 322,500 | — | — |
| 2023-09-20 | $17.26 | $17.26 | 543,500 | — | — |
| 2023-09-19 | $17.50 | $17.50 | 377,400 | — | — |
| 2023-09-18 | $17.64 | $17.64 | 295,000 | — | — |
| 2023-09-15 | $17.59 | $17.59 | 324,300 | — | — |
| 2023-09-14 | $17.72 | $17.72 | 235,900 | — | — |
| 2023-09-13 | $17.67 | $17.67 | 313,000 | — | — |
| 2023-09-12 | $17.71 | $17.71 | 413,200 | — | — |
| 2023-09-11 | $17.66 | $17.66 | 488,900 | — | — |
| 2023-09-08 | $17.24 | $17.24 | 1,115,200 | — | — |
| 2023-09-07 | $17.21 | $17.21 | 955,000 | — | — |
| 2023-09-06 | $17.69 | $17.69 | 278,000 | — | — |
| 2023-09-05 | $17.87 | $17.87 | 190,800 | — | — |
| 2023-09-01 | $17.95 | $17.95 | 357,400 | — | — |
| 2023-08-31 | $17.93 | $17.93 | 652,300 | — | — |
| 2023-08-30 | $18.28 | $18.28 | 270,400 | — | — |
| 2023-08-29 | $18.36 | $18.36 | 291,100 | — | — |
| 2023-08-28 | $18.23 | $18.23 | 342,300 | — | — |
| 2023-08-25 | $18.07 | $18.07 | 736,600 | — | — |
| 2023-08-24 | $18.69 | $18.69 | 481,700 | — | — |
| 2023-08-23 | $19.58 | $19.58 | 121,400 | — | — |
| 2023-08-22 | $19.44 | $19.44 | 637,300 | — | — |
| 2023-08-21 | $19.34 | $19.34 | 291,800 | — | — |
| 2023-08-18 | $19.23 | $19.23 | 404,900 | — | — |
| 2023-08-17 | $19.01 | $19.01 | 987,000 | — | — |
| 2023-08-16 | $18.79 | $18.79 | 500,900 | — | — |
| 2023-08-15 | $18.47 | $18.47 | 234,000 | — | — |
| 2023-08-14 | $18.86 | $18.86 | 363,100 | — | — |
| 2023-08-11 | $18.80 | $18.80 | 727,100 | — | — |
| 2023-08-10 | $18.19 | $18.19 | 286,300 | — | — |
| 2023-08-09 | $18.25 | $18.25 | 112,200 | — | — |
| 2023-08-08 | $18.60 | $18.60 | 606,100 | — | — |
| 2023-08-07 | $18.69 | $18.69 | 458,400 | — | — |
| 2023-08-04 | $18.63 | $18.63 | 715,800 | — | — |
| 2023-08-03 | $18.87 | $18.87 | 1,218,500 | — | — |
| 2023-08-02 | $18.91 | $18.91 | 1,030,700 | — | — |
| 2023-08-01 | $19.35 | $19.35 | 524,300 | — | — |
| 2023-07-31 | $19.87 | $19.87 | 216,100 | — | — |
| 2023-07-28 | $19.74 | $19.74 | 412,600 | — | — |
| 2023-07-27 | $19.34 | $19.34 | 258,700 | — | — |
| 2023-07-26 | $19.54 | $19.54 | 205,000 | — | — |
| 2023-07-25 | $19.82 | $19.82 | 287,500 | — | — |
| 2023-07-24 | $19.65 | $19.65 | 293,500 | — | — |
| 2023-07-21 | $20.47 | $20.47 | 115,600 | — | — |
| 2023-07-20 | $20.20 | $20.20 | 131,700 | — | — |
| 2023-07-19 | $20.12 | $20.12 | 325,100 | — | — |
| 2023-07-18 | $20.20 | $20.20 | 831,700 | — | — |
| 2023-07-17 | $20.64 | $20.64 | 302,900 | — | — |
| 2023-07-14 | $20.86 | $20.86 | 320,300 | — | — |
| 2023-07-13 | $20.99 | $20.99 | 881,500 | — | — |
| 2023-07-12 | $20.35 | $20.35 | 1,532,500 | — | — |
| 2023-07-11 | $19.60 | $19.60 | 546,600 | — | — |
| 2023-07-10 | $19.73 | $19.73 | 290,300 | — | — |
| 2023-07-07 | $19.77 | $19.77 | 289,000 | — | — |
| 2023-07-06 | $19.62 | $19.62 | 552,600 | — | — |
| 2023-07-05 | $19.78 | $19.78 | 299,600 | — | — |
| 2023-07-03 | $20.38 | $20.38 | 376,300 | — | — |
| 2023-06-30 | $20.07 | $20.07 | 2,120,900 | — | — |
| 2023-06-29 | $19.18 | $19.18 | 408,700 | — | — |
| 2023-06-28 | $19.36 | $19.36 | 384,800 | — | — |
| 2023-06-27 | $19.77 | $19.77 | 427,100 | — | — |
| 2023-06-26 | $19.57 | $19.57 | 239,100 | — | — |
| 2023-06-23 | $19.34 | $19.34 | 145,400 | — | — |
| 2023-06-22 | $19.50 | $19.50 | 325,900 | — | — |
| 2023-06-21 | $19.56 | $19.56 | 342,200 | — | — |
| 2023-06-20 | $19.48 | $19.48 | 300,400 | — | — |
| 2023-06-16 | $19.60 | $19.60 | 427,600 | — | — |
| 2023-06-15 | $19.67 | $19.67 | 401,100 | — | — |
| 2023-06-14 | $19.18 | $19.18 | 178,700 | — | — |
| 2023-06-13 | $19.00 | $19.00 | 372,300 | — | — |
| 2023-06-12 | $18.90 | $18.90 | 182,000 | — | — |
| 2023-06-09 | $18.49 | $18.49 | 261,700 | — | — |
| 2023-06-08 | $18.51 | $18.51 | 230,500 | — | — |
| 2023-06-07 | $18.33 | $18.33 | 291,400 | — | — |
| 2023-06-06 | $18.44 | $18.44 | 1,161,700 | — | — |
| 2023-06-05 | $18.42 | $18.42 | 775,800 | — | — |
| 2023-06-02 | $18.25 | $18.25 | 278,900 | — | — |
| 2023-06-01 | $18.25 | $18.25 | 319,200 | — | — |
| 2023-05-31 | $17.86 | $17.86 | 336,900 | — | — |
| 2023-05-30 | $17.75 | $17.75 | 345,100 | — | — |
| 2023-05-26 | $17.94 | $17.94 | 282,800 | — | — |
| 2023-05-25 | $18.41 | $18.41 | 494,600 | — | — |
| 2023-05-24 | $18.60 | $18.60 | 687,200 | — | — |
| 2023-05-23 | $19.13 | $19.13 | 731,800 | — | — |
| 2023-05-22 | $19.46 | $19.46 | 675,200 | — | — |
| 2023-05-19 | $19.45 | $19.45 | 257,600 | — | — |
| 2023-05-18 | $19.41 | $19.41 | 1,037,400 | — | — |
| 2023-05-17 | $19.51 | $19.51 | 2,066,800 | — | — |
| 2023-05-16 | $18.83 | $18.83 | 437,500 | — | — |
| 2023-05-15 | $18.60 | $18.60 | 395,700 | — | — |
| 2023-05-12 | $18.60 | $18.60 | 820,400 | — | — |
| 2023-05-11 | $18.54 | $18.54 | 195,700 | — | — |
| 2023-05-10 | $18.35 | $18.35 | 217,800 | — | — |
| 2023-05-09 | $18.40 | $18.40 | 325,000 | — | — |
| 2023-05-08 | $18.28 | $18.28 | 410,500 | — | — |
| 2023-05-05 | $17.50 | $17.50 | 592,400 | — | — |
| 2023-05-04 | $17.50 | $17.50 | 779,500 | — | — |
| 2023-05-03 | $17.78 | $17.78 | 887,700 | — | — |
| 2023-05-02 | $17.48 | $17.48 | 477,500 | — | — |
| 2023-05-01 | $17.52 | $17.52 | 325,000 | — | — |
| 2023-04-28 | $17.46 | $17.46 | 151,700 | — | — |
| 2023-04-27 | $17.02 | $17.02 | 111,700 | — | — |
| 2023-04-26 | $16.95 | $16.95 | 596,700 | — | — |
| 2023-04-25 | $16.66 | $16.66 | 207,400 | — | — |
| 2023-04-24 | $17.01 | $17.01 | 166,400 | — | — |
| 2023-04-21 | $17.12 | $17.12 | 186,000 | — | — |
| 2023-04-20 | $17.11 | $17.11 | 582,000 | — | — |
| 2023-04-19 | $16.69 | $16.69 | 150,200 | — | — |
| 2023-04-18 | $16.38 | $16.38 | 89,500 | — | — |
| 2023-04-17 | $16.27 | $16.27 | 207,500 | — | — |
| 2023-04-14 | $16.03 | $16.03 | 211,600 | — | — |
| 2023-04-13 | $16.31 | $16.31 | 155,900 | — | — |
| 2023-04-12 | $16.26 | $16.26 | 370,200 | — | — |
| 2023-04-11 | $16.63 | $16.63 | 150,900 | — | — |
| 2023-04-10 | $16.68 | $16.68 | 411,900 | — | — |
| 2023-04-06 | $17.13 | $17.13 | 93,800 | — | — |
| 2023-04-05 | $17.28 | $17.28 | 158,600 | — | — |
| 2023-04-04 | $17.12 | $17.12 | 383,900 | — | — |
| 2023-04-03 | $16.98 | $16.98 | 586,800 | — | — |
| 2023-03-31 | $17.41 | $17.41 | 297,500 | — | — |
| 2023-03-30 | $17.05 | $17.05 | 127,400 | — | — |
| 2023-03-29 | $16.84 | $16.84 | 124,800 | — | — |
| 2023-03-28 | $16.79 | $16.79 | 215,100 | — | — |
| 2023-03-27 | $16.36 | $16.36 | 879,200 | — | — |
| 2023-03-24 | $15.91 | $15.91 | 251,000 | — | — |
| 2023-03-23 | $15.85 | $15.85 | 279,900 | — | — |
| 2023-03-22 | $16.00 | $16.00 | 356,900 | — | — |
| 2023-03-21 | $16.42 | $16.42 | 218,000 | — | — |
| 2023-03-20 | $15.97 | $15.97 | 166,300 | — | — |
| 2023-03-17 | $15.88 | $15.88 | 186,000 | — | — |
| 2023-03-16 | $16.40 | $16.40 | 312,800 | — | — |
| 2023-03-15 | $16.07 | $16.07 | 622,400 | — | — |
| 2023-03-14 | $15.81 | $15.81 | 307,500 | — | — |
| 2023-03-13 | $15.67 | $15.67 | 496,600 | — | — |
| 2023-03-10 | $15.90 | $15.90 | 408,500 | — | — |
| 2023-03-09 | $16.23 | $16.23 | 224,700 | — | — |
| 2023-03-08 | $16.74 | $16.74 | 430,100 | — | — |
| 2023-03-07 | $17.13 | $17.13 | 134,800 | — | — |
| 2023-03-06 | $17.27 | $17.27 | 293,800 | — | — |
| 2023-03-03 | $17.76 | $17.76 | 112,800 | — | — |
| 2023-03-02 | $17.67 | $17.67 | 292,400 | — | — |
| 2023-03-01 | $17.96 | $17.96 | 368,700 | — | — |
| 2023-02-28 | $17.44 | $17.44 | 599,700 | — | — |
| 2023-02-27 | $17.84 | $17.84 | 579,400 | — | — |
| 2023-02-24 | $18.33 | $18.33 | 398,000 | — | — |
| 2023-02-23 | $18.60 | $18.60 | 429,700 | — | — |
| 2023-02-22 | $17.80 | $17.80 | 1,044,000 | — | — |
| 2023-02-21 | $18.53 | $18.53 | 633,800 | — | — |
| 2023-02-17 | $18.91 | $18.91 | 584,800 | — | — |
| 2023-02-16 | $18.66 | $18.66 | 808,200 | — | — |
| 2023-02-15 | $18.31 | $18.31 | 3,407,600 | — | — |
| 2023-02-14 | $16.98 | $16.98 | 128,800 | — | — |
| 2023-02-13 | $16.76 | $16.76 | 116,600 | — | — |
| 2023-02-10 | $16.61 | $16.61 | 154,300 | — | — |
| 2023-02-09 | $16.68 | $16.68 | 305,300 | — | — |
| 2023-02-08 | $17.00 | $17.00 | 343,500 | — | — |
| 2023-02-07 | $17.61 | $17.61 | 379,000 | — | — |
| 2023-02-06 | $17.21 | $17.21 | 163,900 | — | — |
| 2023-02-03 | $17.29 | $17.29 | 494,000 | — | — |
| 2023-02-02 | $17.52 | $17.52 | 594,500 | — | — |
| 2023-02-01 | $17.41 | $17.41 | 325,100 | — | — |
| 2023-01-31 | $17.24 | $17.24 | 299,400 | — | — |
| 2023-01-30 | $17.11 | $17.11 | 109,900 | — | — |
| 2023-01-27 | $17.20 | $17.20 | 140,300 | — | — |
| 2023-01-26 | $17.13 | $17.13 | 135,700 | — | — |
| 2023-01-25 | $17.14 | $17.14 | 106,800 | — | — |
| 2023-01-24 | $17.01 | $17.01 | 163,600 | — | — |
| 2023-01-23 | $17.19 | $17.19 | 261,300 | — | — |
| 2023-01-20 | $17.12 | $17.12 | 223,100 | — | — |
| 2023-01-19 | $17.03 | $17.03 | 172,300 | — | — |
| 2023-01-18 | $16.77 | $16.77 | 369,600 | — | — |
| 2023-01-17 | $17.06 | $17.06 | 177,100 | — | — |
| 2023-01-13 | $16.59 | $16.59 | 100,000 | — | — |
| 2023-01-12 | $16.42 | $16.42 | 105,600 | — | — |
| 2023-01-11 | $16.17 | $16.17 | 193,400 | — | — |
| 2023-01-10 | $16.00 | $16.00 | 349,900 | — | — |
| 2023-01-09 | $16.16 | $16.16 | 272,300 | — | — |
| 2023-01-06 | $16.13 | $16.13 | 129,100 | — | — |
| 2023-01-05 | $16.27 | $16.27 | 236,900 | — | — |
| 2023-01-04 | $16.38 | $16.38 | 567,800 | — | — |
| 2023-01-03 | $15.72 | $15.72 | 316,100 | — | — |