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
- 2020-09-17 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 | $17.22 | $20.94 | 1,188,800 | — | — |
| 2023-12-28 | $17.46 | $21.23 | 954,000 | — | — |
| 2023-12-27 | $17.46 | $20.88 | 722,200 | — | — |
| 2023-12-26 | $17.48 | $20.91 | 534,000 | — | — |
| 2023-12-22 | $17.33 | $20.73 | 729,200 | — | — |
| 2023-12-21 | $17.24 | $20.62 | 680,500 | — | — |
| 2023-12-20 | $17.04 | $20.38 | 1,018,600 | — | — |
| 2023-12-19 | $17.26 | $20.64 | 1,081,800 | — | — |
| 2023-12-18 | $17.13 | $20.49 | 1,288,700 | — | — |
| 2023-12-15 | $17.19 | $20.56 | 1,968,700 | — | — |
| 2023-12-14 | $17.39 | $20.80 | 1,383,200 | — | — |
| 2023-12-13 | $17.08 | $20.43 | 2,048,900 | — | — |
| 2023-12-12 | $16.43 | $19.65 | 639,900 | — | — |
| 2023-12-11 | $16.50 | $19.73 | 720,200 | — | — |
| 2023-12-08 | $16.38 | $19.59 | 881,200 | — | — |
| 2023-12-07 | $16.51 | $19.75 | 1,671,200 | — | — |
| 2023-12-06 | $16.63 | $19.89 | 1,528,800 | — | — |
| 2023-12-05 | $16.46 | $19.69 | 1,088,500 | — | — |
| 2023-12-04 | $16.50 | $19.73 | 1,075,100 | — | — |
| 2023-12-01 | $16.44 | $19.66 | 1,000,100 | — | — |
| 2023-11-30 | $16.00 | $19.14 | 1,230,700 | — | — |
| 2023-11-29 | $15.87 | $18.98 | 1,084,500 | — | — |
| 2023-11-28 | $15.84 | $18.94 | 1,425,500 | — | — |
| 2023-11-27 | $15.87 | $18.98 | 1,222,800 | — | — |
| 2023-11-24 | $15.88 | $18.99 | 293,100 | — | — |
| 2023-11-22 | $15.81 | $18.91 | 979,800 | — | — |
| 2023-11-21 | $15.60 | $18.66 | 1,248,200 | — | — |
| 2023-11-20 | $15.32 | $18.32 | 973,900 | — | — |
| 2023-11-17 | $15.30 | $18.30 | 984,400 | — | — |
| 2023-11-16 | $15.41 | $18.43 | 915,600 | — | — |
| 2023-11-15 | $15.31 | $18.31 | 1,279,000 | — | — |
| 2023-11-14 | $15.23 | $18.22 | 1,921,600 | — | — |
| 2023-11-13 | $14.53 | $17.38 | 1,307,400 | — | — |
| 2023-11-10 | $14.53 | $17.38 | 709,700 | — | — |
| 2023-11-09 | $14.34 | $17.15 | 722,400 | — | — |
| 2023-11-08 | $14.62 | $17.49 | 678,100 | — | — |
| 2023-11-07 | $14.57 | $17.43 | 715,300 | — | — |
| 2023-11-06 | $14.78 | $17.68 | 830,900 | — | — |
| 2023-11-03 | $14.94 | $17.87 | 1,433,300 | — | — |
| 2023-11-02 | $14.36 | $17.17 | 3,620,200 | — | — |
| 2023-11-01 | $14.09 | $16.85 | 2,020,800 | — | — |
| 2023-10-31 | $14.15 | $16.92 | 1,369,600 | — | — |
| 2023-10-30 | $13.97 | $16.71 | 1,072,800 | — | — |
| 2023-10-27 | $13.78 | $16.48 | 939,000 | — | — |
| 2023-10-26 | $13.92 | $16.65 | 1,131,500 | — | — |
| 2023-10-25 | $13.78 | $16.48 | 872,000 | — | — |
| 2023-10-24 | $14.10 | $16.86 | 1,377,800 | — | — |
| 2023-10-23 | $14.03 | $16.78 | 786,900 | — | — |
| 2023-10-20 | $14.05 | $16.80 | 907,400 | — | — |
| 2023-10-19 | $14.16 | $16.94 | 1,049,400 | — | — |
| 2023-10-18 | $14.70 | $17.58 | 1,266,200 | — | — |
| 2023-10-17 | $14.92 | $17.84 | 1,529,100 | — | — |
| 2023-10-16 | $14.61 | $17.47 | 1,210,400 | — | — |
| 2023-10-13 | $14.46 | $17.29 | 756,400 | — | — |
| 2023-10-12 | $14.69 | $17.57 | 930,300 | — | — |
| 2023-10-11 | $14.91 | $17.83 | 825,400 | — | — |
| 2023-10-10 | $14.52 | $17.37 | 922,600 | — | — |
| 2023-10-09 | $14.60 | $17.46 | 797,900 | — | — |
| 2023-10-06 | $14.26 | $17.06 | 624,900 | — | — |
| 2023-10-05 | $14.22 | $17.01 | 835,900 | — | — |
| 2023-10-04 | $14.26 | $17.06 | 1,016,200 | — | — |
| 2023-10-03 | $14.05 | $16.80 | 893,200 | — | — |
| 2023-10-02 | $14.33 | $17.14 | 1,623,800 | — | — |
| 2023-09-29 | $14.30 | $17.10 | 1,071,200 | — | — |
| 2023-09-28 | $14.13 | $16.90 | 906,700 | — | — |
| 2023-09-27 | $14.37 | $16.85 | 1,540,300 | — | — |
| 2023-09-26 | $14.28 | $16.75 | 1,366,600 | — | — |
| 2023-09-25 | $14.65 | $17.18 | 960,900 | — | — |
| 2023-09-22 | $14.86 | $17.43 | 883,200 | — | — |
| 2023-09-21 | $15.06 | $17.66 | 929,800 | — | — |
| 2023-09-20 | $15.97 | $18.73 | 593,000 | — | — |
| 2023-09-19 | $15.90 | $18.65 | 667,300 | — | — |
| 2023-09-18 | $15.87 | $18.61 | 627,400 | — | — |
| 2023-09-15 | $16.06 | $18.83 | 1,463,800 | — | — |
| 2023-09-14 | $16.29 | $19.10 | 668,700 | — | — |
| 2023-09-13 | $16.03 | $18.80 | 925,000 | — | — |
| 2023-09-12 | $16.15 | $18.94 | 745,500 | — | — |
| 2023-09-11 | $16.42 | $19.26 | 845,500 | — | — |
| 2023-09-08 | $16.51 | $19.36 | 588,500 | — | — |
| 2023-09-07 | $16.52 | $19.37 | 1,650,300 | — | — |
| 2023-09-06 | $16.12 | $18.90 | 974,800 | — | — |
| 2023-09-05 | $16.01 | $18.78 | 797,400 | — | — |
| 2023-09-01 | $16.22 | $19.02 | 765,300 | — | — |
| 2023-08-31 | $16.17 | $18.96 | 1,044,600 | — | — |
| 2023-08-30 | $16.27 | $19.08 | 697,500 | — | — |
| 2023-08-29 | $16.15 | $18.94 | 466,700 | — | — |
| 2023-08-28 | $16.04 | $18.81 | 628,900 | — | — |
| 2023-08-25 | $15.84 | $18.58 | 452,500 | — | — |
| 2023-08-24 | $15.85 | $18.59 | 744,200 | — | — |
| 2023-08-23 | $15.89 | $18.63 | 587,100 | — | — |
| 2023-08-22 | $15.66 | $18.36 | 959,400 | — | — |
| 2023-08-21 | $15.75 | $18.47 | 814,700 | — | — |
| 2023-08-18 | $16.03 | $18.80 | 775,400 | — | — |
| 2023-08-17 | $16.07 | $18.85 | 920,400 | — | — |
| 2023-08-16 | $16.04 | $18.81 | 1,118,300 | — | — |
| 2023-08-15 | $16.31 | $19.13 | 1,508,700 | — | — |
| 2023-08-14 | $16.36 | $19.19 | 611,300 | — | — |
| 2023-08-11 | $16.41 | $19.24 | 860,100 | — | — |
| 2023-08-10 | $16.48 | $19.33 | 812,100 | — | — |
| 2023-08-09 | $16.54 | $19.40 | 768,500 | — | — |
| 2023-08-08 | $16.51 | $19.36 | 787,800 | — | — |
| 2023-08-07 | $16.59 | $19.46 | 1,136,000 | — | — |
| 2023-08-04 | $16.32 | $19.14 | 1,095,600 | — | — |
| 2023-08-03 | $16.39 | $19.22 | 3,143,900 | — | — |
| 2023-08-02 | $16.48 | $19.33 | 1,173,500 | — | — |
| 2023-08-01 | $16.61 | $19.48 | 1,299,200 | — | — |
| 2023-07-31 | $16.30 | $19.12 | 1,638,800 | — | — |
| 2023-07-28 | $16.52 | $19.37 | 795,800 | — | — |
| 2023-07-27 | $16.87 | $19.78 | 1,461,800 | — | — |
| 2023-07-26 | $17.05 | $19.99 | 1,006,000 | — | — |
| 2023-07-25 | $16.87 | $19.78 | 1,222,300 | — | — |
| 2023-07-24 | $16.87 | $19.78 | 656,300 | — | — |
| 2023-07-21 | $16.69 | $19.57 | 1,223,400 | — | — |
| 2023-07-20 | $16.58 | $19.44 | 1,245,000 | — | — |
| 2023-07-19 | $16.31 | $19.13 | 1,376,000 | — | — |
| 2023-07-18 | $15.89 | $18.63 | 1,456,100 | — | — |
| 2023-07-17 | $15.95 | $18.70 | 623,200 | — | — |
| 2023-07-14 | $16.02 | $18.79 | 685,600 | — | — |
| 2023-07-13 | $15.98 | $18.74 | 685,200 | — | — |
| 2023-07-12 | $16.13 | $18.92 | 1,289,900 | — | — |
| 2023-07-11 | $15.97 | $18.73 | 1,251,400 | — | — |
| 2023-07-10 | $15.36 | $18.01 | 1,241,000 | — | — |
| 2023-07-07 | $15.43 | $18.09 | 1,016,100 | — | — |
| 2023-07-06 | $15.61 | $18.31 | 1,088,600 | — | — |
| 2023-07-05 | $15.83 | $18.56 | 1,147,400 | — | — |
| 2023-07-03 | $15.59 | $18.28 | 938,200 | — | — |
| 2023-06-30 | $15.44 | $18.11 | 1,858,300 | — | — |
| 2023-06-29 | $15.59 | $18.28 | 2,369,900 | — | — |
| 2023-06-28 | $15.66 | $18.04 | 1,412,200 | — | — |
| 2023-06-27 | $15.83 | $18.23 | 885,300 | — | — |
| 2023-06-26 | $15.53 | $17.89 | 891,300 | — | — |
| 2023-06-23 | $15.20 | $17.51 | 2,831,400 | — | — |
| 2023-06-22 | $15.45 | $17.79 | 979,600 | — | — |
| 2023-06-21 | $15.65 | $18.02 | 827,300 | — | — |
| 2023-06-20 | $16.08 | $18.52 | 832,000 | — | — |
| 2023-06-16 | $16.37 | $18.85 | 3,065,000 | — | — |
| 2023-06-15 | $16.40 | $18.89 | 875,900 | — | — |
| 2023-06-14 | $16.32 | $18.80 | 1,164,400 | — | — |
| 2023-06-13 | $16.47 | $18.97 | 955,900 | — | — |
| 2023-06-12 | $16.39 | $18.88 | 1,037,400 | — | — |
| 2023-06-09 | $16.29 | $18.76 | 680,400 | — | — |
| 2023-06-08 | $16.22 | $18.68 | 737,700 | — | — |
| 2023-06-07 | $16.41 | $18.90 | 1,607,800 | — | — |
| 2023-06-06 | $16.22 | $18.68 | 816,200 | — | — |
| 2023-06-05 | $15.91 | $18.32 | 622,000 | — | — |
| 2023-06-02 | $16.13 | $18.58 | 890,400 | — | — |
| 2023-06-01 | $15.64 | $18.01 | 717,800 | — | — |
| 2023-05-31 | $15.68 | $18.06 | 2,934,300 | — | — |
| 2023-05-30 | $15.26 | $17.58 | 876,600 | — | — |
| 2023-05-26 | $15.41 | $17.75 | 1,036,300 | — | — |
| 2023-05-25 | $15.19 | $17.49 | 926,100 | — | — |
| 2023-05-24 | $15.54 | $17.90 | 625,800 | — | — |
| 2023-05-23 | $15.92 | $18.34 | 850,100 | — | — |
| 2023-05-22 | $15.98 | $18.40 | 757,600 | — | — |
| 2023-05-19 | $15.89 | $18.30 | 894,700 | — | — |
| 2023-05-18 | $16.02 | $18.45 | 1,052,400 | — | — |
| 2023-05-17 | $16.03 | $18.46 | 1,067,900 | — | — |
| 2023-05-16 | $15.85 | $18.26 | 585,800 | — | — |
| 2023-05-15 | $16.16 | $18.61 | 822,500 | — | — |
| 2023-05-12 | $16.11 | $18.55 | 916,700 | — | — |
| 2023-05-11 | $16.06 | $18.50 | 1,051,000 | — | — |
| 2023-05-10 | $16.27 | $18.74 | 872,000 | — | — |
| 2023-05-09 | $16.17 | $18.62 | 949,100 | — | — |
| 2023-05-08 | $16.30 | $18.77 | 1,062,300 | — | — |
| 2023-05-05 | $16.33 | $18.81 | 1,076,400 | — | — |
| 2023-05-04 | $16.08 | $18.52 | 1,076,200 | — | — |
| 2023-05-03 | $15.94 | $18.36 | 1,816,100 | — | — |
| 2023-05-02 | $16.06 | $18.50 | 936,800 | — | — |
| 2023-05-01 | $16.16 | $18.61 | 954,600 | — | — |
| 2023-04-28 | $16.17 | $18.62 | 706,300 | — | — |
| 2023-04-27 | $15.88 | $18.29 | 700,900 | — | — |
| 2023-04-26 | $15.54 | $17.90 | 582,900 | — | — |
| 2023-04-25 | $15.84 | $18.24 | 775,700 | — | — |
| 2023-04-24 | $15.81 | $18.21 | 636,700 | — | — |
| 2023-04-21 | $16.02 | $18.45 | 726,300 | — | — |
| 2023-04-20 | $16.01 | $18.44 | 601,700 | — | — |
| 2023-04-19 | $16.11 | $18.55 | 735,200 | — | — |
| 2023-04-18 | $15.99 | $18.42 | 918,100 | — | — |
| 2023-04-17 | $16.26 | $18.73 | 794,100 | — | — |
| 2023-04-14 | $15.96 | $18.38 | 607,300 | — | — |
| 2023-04-13 | $16.14 | $18.59 | 888,300 | — | — |
| 2023-04-12 | $16.14 | $18.59 | 647,400 | — | — |
| 2023-04-11 | $16.35 | $18.83 | 1,085,600 | — | — |
| 2023-04-10 | $16.53 | $19.04 | 1,335,500 | — | — |
| 2023-04-06 | $16.54 | $19.05 | 633,000 | — | — |
| 2023-04-05 | $16.69 | $19.22 | 615,600 | — | — |
| 2023-04-04 | $16.82 | $19.37 | 708,800 | — | — |
| 2023-04-03 | $16.79 | $19.34 | 788,700 | — | — |
| 2023-03-31 | $17.01 | $19.59 | 1,272,600 | — | — |
| 2023-03-30 | $16.78 | $19.33 | 766,200 | — | — |
| 2023-03-29 | $16.90 | $19.15 | 855,400 | — | — |
| 2023-03-28 | $16.76 | $18.99 | 916,600 | — | — |
| 2023-03-27 | $16.76 | $18.99 | 675,800 | — | — |
| 2023-03-24 | $16.80 | $19.03 | 726,300 | — | — |
| 2023-03-23 | $16.31 | $18.48 | 833,900 | — | — |
| 2023-03-22 | $16.42 | $18.60 | 936,000 | — | — |
| 2023-03-21 | $16.88 | $19.13 | 1,255,600 | — | — |
| 2023-03-20 | $16.95 | $19.20 | 1,313,200 | — | — |
| 2023-03-17 | $16.68 | $18.90 | 1,792,500 | — | — |
| 2023-03-16 | $16.88 | $19.13 | 1,147,300 | — | — |
| 2023-03-15 | $17.01 | $19.27 | 1,680,200 | — | — |
| 2023-03-14 | $16.96 | $19.22 | 1,026,600 | — | — |
| 2023-03-13 | $16.62 | $18.83 | 1,070,900 | — | — |
| 2023-03-10 | $16.19 | $18.34 | 953,300 | — | — |
| 2023-03-09 | $17.29 | $19.59 | 599,400 | — | — |
| 2023-03-08 | $17.41 | $19.73 | 654,800 | — | — |
| 2023-03-07 | $17.26 | $19.56 | 734,200 | — | — |
| 2023-03-06 | $17.61 | $19.95 | 1,398,600 | — | — |
| 2023-03-03 | $18.15 | $20.56 | 963,300 | — | — |
| 2023-03-02 | $18.12 | $20.53 | 946,800 | — | — |
| 2023-03-01 | $17.70 | $20.05 | 701,800 | — | — |
| 2023-02-28 | $17.75 | $20.11 | 1,180,800 | — | — |
| 2023-02-27 | $17.83 | $20.20 | 763,500 | — | — |
| 2023-02-24 | $17.62 | $19.96 | 802,600 | — | — |
| 2023-02-23 | $17.83 | $20.20 | 651,300 | — | — |
| 2023-02-22 | $17.69 | $20.04 | 606,400 | — | — |
| 2023-02-21 | $17.90 | $20.28 | 577,300 | — | — |
| 2023-02-17 | $18.38 | $20.82 | 778,500 | — | — |
| 2023-02-16 | $18.39 | $20.84 | 876,700 | — | — |
| 2023-02-15 | $18.27 | $20.70 | 845,800 | — | — |
| 2023-02-14 | $18.18 | $20.60 | 1,196,700 | — | — |
| 2023-02-13 | $18.18 | $20.60 | 653,700 | — | — |
| 2023-02-10 | $17.90 | $20.28 | 1,245,500 | — | — |
| 2023-02-09 | $17.54 | $19.87 | 1,175,700 | — | — |
| 2023-02-08 | $17.52 | $19.85 | 690,700 | — | — |
| 2023-02-07 | $17.74 | $20.10 | 999,600 | — | — |
| 2023-02-06 | $17.70 | $20.05 | 596,000 | — | — |
| 2023-02-03 | $17.79 | $20.16 | 910,000 | — | — |
| 2023-02-02 | $18.14 | $20.55 | 819,900 | — | — |
| 2023-02-01 | $18.04 | $20.44 | 654,100 | — | — |
| 2023-01-31 | $18.11 | $20.52 | 1,064,600 | — | — |
| 2023-01-30 | $17.79 | $20.16 | 621,000 | — | — |
| 2023-01-27 | $17.78 | $20.14 | 912,000 | — | — |
| 2023-01-26 | $17.72 | $20.08 | 690,600 | — | — |
| 2023-01-25 | $17.30 | $19.60 | 710,700 | — | — |
| 2023-01-24 | $17.48 | $19.80 | 432,700 | — | — |
| 2023-01-23 | $17.71 | $20.07 | 448,700 | — | — |
| 2023-01-20 | $17.71 | $20.07 | 557,400 | — | — |
| 2023-01-19 | $17.51 | $19.84 | 696,100 | — | — |
| 2023-01-18 | $17.51 | $19.84 | 902,200 | — | — |
| 2023-01-17 | $17.79 | $20.16 | 941,300 | — | — |
| 2023-01-13 | $17.51 | $19.84 | 896,400 | — | — |
| 2023-01-12 | $17.59 | $19.93 | 1,002,000 | — | — |
| 2023-01-11 | $17.70 | $20.05 | 1,078,400 | — | — |
| 2023-01-10 | $17.34 | $19.65 | 616,000 | — | — |
| 2023-01-09 | $17.37 | $19.68 | 1,403,600 | — | — |
| 2023-01-06 | $17.10 | $19.37 | 938,000 | — | — |
| 2023-01-05 | $16.44 | $18.63 | 708,400 | — | — |
| 2023-01-04 | $16.76 | $18.99 | 697,000 | — | — |
| 2023-01-03 | $16.19 | $18.34 | 805,500 | — | — |