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
- 2017-06-13 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 | $15.73 | $15.73 | 146,500 | — | — |
| 2023-12-28 | $15.96 | $15.96 | 106,800 | — | — |
| 2023-12-27 | $15.98 | $15.98 | 118,400 | — | — |
| 2023-12-26 | $16.08 | $16.08 | 118,700 | — | — |
| 2023-12-22 | $15.96 | $15.96 | 108,200 | — | — |
| 2023-12-21 | $15.87 | $15.87 | 99,100 | — | — |
| 2023-12-20 | $15.78 | $15.78 | 156,900 | — | — |
| 2023-12-19 | $16.00 | $16.00 | 185,300 | — | — |
| 2023-12-18 | $15.43 | $15.43 | 243,500 | — | — |
| 2023-12-15 | $15.88 | $15.88 | 264,200 | — | — |
| 2023-12-14 | $16.19 | $16.19 | 234,300 | — | — |
| 2023-12-13 | $16.05 | $16.05 | 213,500 | — | — |
| 2023-12-12 | $15.57 | $15.57 | 98,600 | — | — |
| 2023-12-11 | $15.62 | $15.62 | 114,300 | — | — |
| 2023-12-08 | $15.72 | $15.72 | 183,600 | — | — |
| 2023-12-07 | $15.03 | $15.03 | 118,000 | — | — |
| 2023-12-06 | $15.01 | $15.01 | 159,900 | — | — |
| 2023-12-05 | $14.94 | $14.94 | 140,200 | — | — |
| 2023-12-04 | $15.30 | $15.30 | 133,400 | — | — |
| 2023-12-01 | $15.05 | $15.05 | 199,500 | — | — |
| 2023-11-30 | $14.50 | $14.50 | 126,100 | — | — |
| 2023-11-29 | $14.59 | $14.59 | 145,200 | — | — |
| 2023-11-28 | $14.39 | $14.39 | 190,300 | — | — |
| 2023-11-27 | $14.24 | $14.24 | 138,600 | — | — |
| 2023-11-24 | $14.98 | $14.98 | 48,300 | — | — |
| 2023-11-22 | $14.79 | $14.79 | 104,700 | — | — |
| 2023-11-21 | $14.77 | $14.77 | 138,000 | — | — |
| 2023-11-20 | $15.36 | $15.36 | 109,900 | — | — |
| 2023-11-17 | $15.30 | $15.30 | 211,700 | — | — |
| 2023-11-16 | $14.82 | $14.82 | 104,000 | — | — |
| 2023-11-15 | $15.03 | $15.03 | 167,400 | — | — |
| 2023-11-14 | $15.10 | $15.10 | 216,600 | — | — |
| 2023-11-13 | $14.43 | $14.43 | 130,100 | — | — |
| 2023-11-10 | $14.36 | $14.36 | 113,300 | — | — |
| 2023-11-09 | $14.29 | $14.29 | 93,100 | — | — |
| 2023-11-08 | $14.70 | $14.70 | 99,400 | — | — |
| 2023-11-07 | $14.49 | $14.49 | 127,200 | — | — |
| 2023-11-06 | $14.59 | $14.59 | 109,300 | — | — |
| 2023-11-03 | $15.10 | $15.10 | 193,500 | — | — |
| 2023-11-02 | $14.76 | $14.76 | 114,900 | — | — |
| 2023-11-01 | $14.17 | $14.17 | 101,200 | — | — |
| 2023-10-31 | $14.23 | $14.23 | 102,400 | — | — |
| 2023-10-30 | $14.23 | $14.23 | 117,400 | — | — |
| 2023-10-27 | $14.05 | $14.05 | 173,300 | — | — |
| 2023-10-26 | $14.75 | $14.75 | 1,273,500 | — | — |
| 2023-10-25 | $14.62 | $14.62 | 109,800 | — | — |
| 2023-10-24 | $14.60 | $14.60 | 83,700 | — | — |
| 2023-10-23 | $14.54 | $14.54 | 115,500 | — | — |
| 2023-10-20 | $14.89 | $14.89 | 171,200 | — | — |
| 2023-10-19 | $14.89 | $14.89 | 118,600 | — | — |
| 2023-10-18 | $15.00 | $15.00 | 124,400 | — | — |
| 2023-10-17 | $15.22 | $15.22 | 138,100 | — | — |
| 2023-10-16 | $15.36 | $15.36 | 103,800 | — | — |
| 2023-10-13 | $15.14 | $15.14 | 111,600 | — | — |
| 2023-10-12 | $15.49 | $15.49 | 116,000 | — | — |
| 2023-10-11 | $16.02 | $16.02 | 103,200 | — | — |
| 2023-10-10 | $16.22 | $16.22 | 80,600 | — | — |
| 2023-10-09 | $16.34 | $16.34 | 111,400 | — | — |
| 2023-10-06 | $16.03 | $16.03 | 81,500 | — | — |
| 2023-10-05 | $15.79 | $15.79 | 219,700 | — | — |
| 2023-10-04 | $15.73 | $15.73 | 178,400 | — | — |
| 2023-10-03 | $15.58 | $15.58 | 125,600 | — | — |
| 2023-10-02 | $15.82 | $15.82 | 135,600 | — | — |
| 2023-09-29 | $16.39 | $16.39 | 88,600 | — | — |
| 2023-09-28 | $16.44 | $16.44 | 94,800 | — | — |
| 2023-09-27 | $16.64 | $16.64 | 102,000 | — | — |
| 2023-09-26 | $16.25 | $16.25 | 81,100 | — | — |
| 2023-09-25 | $16.59 | $16.59 | 96,200 | — | — |
| 2023-09-22 | $16.29 | $16.29 | 93,000 | — | — |
| 2023-09-21 | $16.50 | $16.50 | 76,300 | — | — |
| 2023-09-20 | $16.59 | $16.59 | 81,700 | — | — |
| 2023-09-19 | $16.84 | $16.84 | 76,800 | — | — |
| 2023-09-18 | $16.98 | $16.98 | 70,400 | — | — |
| 2023-09-15 | $17.10 | $17.10 | 219,700 | — | — |
| 2023-09-14 | $17.57 | $17.57 | 77,400 | — | — |
| 2023-09-13 | $17.03 | $17.03 | 67,600 | — | — |
| 2023-09-12 | $17.12 | $17.12 | 55,800 | — | — |
| 2023-09-11 | $17.07 | $17.07 | 94,000 | — | — |
| 2023-09-08 | $16.68 | $16.68 | 71,300 | — | — |
| 2023-09-07 | $16.76 | $16.76 | 98,800 | — | — |
| 2023-09-06 | $17.07 | $17.07 | 64,900 | — | — |
| 2023-09-05 | $17.20 | $17.20 | 95,100 | — | — |
| 2023-09-01 | $17.67 | $17.67 | 84,400 | — | — |
| 2023-08-31 | $17.68 | $17.68 | 88,900 | — | — |
| 2023-08-30 | $17.62 | $17.62 | 123,500 | — | — |
| 2023-08-29 | $17.63 | $17.63 | 123,900 | — | — |
| 2023-08-28 | $17.34 | $17.34 | 143,000 | — | — |
| 2023-08-25 | $16.56 | $16.56 | 70,600 | — | — |
| 2023-08-24 | $16.50 | $16.50 | 129,200 | — | — |
| 2023-08-23 | $16.52 | $16.52 | 117,200 | — | — |
| 2023-08-22 | $16.54 | $16.54 | 127,400 | — | — |
| 2023-08-21 | $16.68 | $16.68 | 119,300 | — | — |
| 2023-08-18 | $17.16 | $17.16 | 153,600 | — | — |
| 2023-08-17 | $17.11 | $17.11 | 132,600 | — | — |
| 2023-08-16 | $17.03 | $17.03 | 147,900 | — | — |
| 2023-08-15 | $17.71 | $17.71 | 140,000 | — | — |
| 2023-08-14 | $17.97 | $17.97 | 77,100 | — | — |
| 2023-08-11 | $18.00 | $18.00 | 93,400 | — | — |
| 2023-08-10 | $18.23 | $18.23 | 127,300 | — | — |
| 2023-08-09 | $18.38 | $18.38 | 82,200 | — | — |
| 2023-08-08 | $18.52 | $18.52 | 67,800 | — | — |
| 2023-08-07 | $19.00 | $19.00 | 77,900 | — | — |
| 2023-08-04 | $18.81 | $18.81 | 59,000 | — | — |
| 2023-08-03 | $18.86 | $18.86 | 75,800 | — | — |
| 2023-08-02 | $19.03 | $19.03 | 84,200 | — | — |
| 2023-08-01 | $19.09 | $19.09 | 74,500 | — | — |
| 2023-07-31 | $19.52 | $19.52 | 77,700 | — | — |
| 2023-07-28 | $19.20 | $19.20 | 63,800 | — | — |
| 2023-07-27 | $19.17 | $19.17 | 100,200 | — | — |
| 2023-07-26 | $19.20 | $19.20 | 59,300 | — | — |
| 2023-07-25 | $19.15 | $19.15 | 64,900 | — | — |
| 2023-07-24 | $19.39 | $19.39 | 77,700 | — | — |
| 2023-07-21 | $19.18 | $19.18 | 84,500 | — | — |
| 2023-07-20 | $19.55 | $19.55 | 79,100 | — | — |
| 2023-07-19 | $19.32 | $19.32 | 101,000 | — | — |
| 2023-07-18 | $19.36 | $19.36 | 83,100 | — | — |
| 2023-07-17 | $19.30 | $19.30 | 87,300 | — | — |
| 2023-07-14 | $18.91 | $18.91 | 67,200 | — | — |
| 2023-07-13 | $19.39 | $19.39 | 66,200 | — | — |
| 2023-07-12 | $19.38 | $19.38 | 73,600 | — | — |
| 2023-07-11 | $19.15 | $19.15 | 71,100 | — | — |
| 2023-07-10 | $19.35 | $19.35 | 70,900 | — | — |
| 2023-07-07 | $19.25 | $19.25 | 67,000 | — | — |
| 2023-07-06 | $19.01 | $19.01 | 103,800 | — | — |
| 2023-07-05 | $19.06 | $19.06 | 95,100 | — | — |
| 2023-07-03 | $19.50 | $19.50 | 76,700 | — | — |
| 2023-06-30 | $18.82 | $18.82 | 111,100 | — | — |
| 2023-06-29 | $19.02 | $19.02 | 57,400 | — | — |
| 2023-06-28 | $19.02 | $19.02 | 78,200 | — | — |
| 2023-06-27 | $18.69 | $18.69 | 82,700 | — | — |
| 2023-06-26 | $18.72 | $18.72 | 108,200 | — | — |
| 2023-06-23 | $18.50 | $18.50 | 223,700 | — | — |
| 2023-06-22 | $19.04 | $19.04 | 111,500 | — | — |
| 2023-06-21 | $19.05 | $19.05 | 93,700 | — | — |
| 2023-06-20 | $19.24 | $19.24 | 102,600 | — | — |
| 2023-06-16 | $19.48 | $19.48 | 170,900 | — | — |
| 2023-06-15 | $19.94 | $19.94 | 101,100 | — | — |
| 2023-06-14 | $19.64 | $19.64 | 115,500 | — | — |
| 2023-06-13 | $19.84 | $19.84 | 93,300 | — | — |
| 2023-06-12 | $19.80 | $19.80 | 127,600 | — | — |
| 2023-06-09 | $19.87 | $19.87 | 116,600 | — | — |
| 2023-06-08 | $20.58 | $20.58 | 391,100 | — | — |
| 2023-06-07 | $19.89 | $19.89 | 142,400 | — | — |
| 2023-06-06 | $20.08 | $20.08 | 146,600 | — | — |
| 2023-06-05 | $19.78 | $19.78 | 99,100 | — | — |
| 2023-06-02 | $19.96 | $19.96 | 156,500 | — | — |
| 2023-06-01 | $19.04 | $19.04 | 134,400 | — | — |
| 2023-05-31 | $19.08 | $19.08 | 259,500 | — | — |
| 2023-05-30 | $19.32 | $19.32 | 102,700 | — | — |
| 2023-05-26 | $19.41 | $19.41 | 104,600 | — | — |
| 2023-05-25 | $19.40 | $19.40 | 127,700 | — | — |
| 2023-05-24 | $19.52 | $19.52 | 272,600 | — | — |
| 2023-05-23 | $20.85 | $20.85 | 219,000 | — | — |
| 2023-05-22 | $21.35 | $21.35 | 122,400 | — | — |
| 2023-05-19 | $21.27 | $21.27 | 198,500 | — | — |
| 2023-05-18 | $20.13 | $20.13 | 160,600 | — | — |
| 2023-05-17 | $19.63 | $19.63 | 169,300 | — | — |
| 2023-05-16 | $19.20 | $19.20 | 197,300 | — | — |
| 2023-05-15 | $19.68 | $19.68 | 306,200 | — | — |
| 2023-05-12 | $20.19 | $20.19 | 150,700 | — | — |
| 2023-05-11 | $20.03 | $20.03 | 201,200 | — | — |
| 2023-05-10 | $20.08 | $20.08 | 203,500 | — | — |
| 2023-05-09 | $20.33 | $20.33 | 164,500 | — | — |
| 2023-05-08 | $20.15 | $20.15 | 190,900 | — | — |
| 2023-05-05 | $20.14 | $20.14 | 203,000 | — | — |
| 2023-05-04 | $20.03 | $20.03 | 250,400 | — | — |
| 2023-05-03 | $20.35 | $20.35 | 143,000 | — | — |
| 2023-05-02 | $20.41 | $20.41 | 133,400 | — | — |
| 2023-05-01 | $20.95 | $20.95 | 166,600 | — | — |
| 2023-04-28 | $20.46 | $20.46 | 175,600 | — | — |
| 2023-04-27 | $20.30 | $20.30 | 149,800 | — | — |
| 2023-04-26 | $20.31 | $20.31 | 110,500 | — | — |
| 2023-04-25 | $20.34 | $20.34 | 134,700 | — | — |
| 2023-04-24 | $20.85 | $20.85 | 104,000 | — | — |
| 2023-04-21 | $21.01 | $21.01 | 174,200 | — | — |
| 2023-04-20 | $21.29 | $21.29 | 141,200 | — | — |
| 2023-04-19 | $21.29 | $21.29 | 116,900 | — | — |
| 2023-04-18 | $21.13 | $21.13 | 189,200 | — | — |
| 2023-04-17 | $21.39 | $21.39 | 292,600 | — | — |
| 2023-04-14 | $21.31 | $21.31 | 153,600 | — | — |
| 2023-04-13 | $21.65 | $21.65 | 147,700 | — | — |
| 2023-04-12 | $21.91 | $21.91 | 123,900 | — | — |
| 2023-04-11 | $22.65 | $22.65 | 361,600 | — | — |
| 2023-04-10 | $22.72 | $22.72 | 260,300 | — | — |
| 2023-04-06 | $22.82 | $22.82 | 133,900 | — | — |
| 2023-04-05 | $22.73 | $22.73 | 98,500 | — | — |
| 2023-04-04 | $22.60 | $22.60 | 122,600 | — | — |
| 2023-04-03 | $23.21 | $23.21 | 167,500 | — | — |
| 2023-03-31 | $23.67 | $23.67 | 180,500 | — | — |
| 2023-03-30 | $22.47 | $22.47 | 80,700 | — | — |
| 2023-03-29 | $22.46 | $22.46 | 88,900 | — | — |
| 2023-03-28 | $22.67 | $22.67 | 109,100 | — | — |
| 2023-03-27 | $23.16 | $23.16 | 134,100 | — | — |
| 2023-03-24 | $22.33 | $22.33 | 102,200 | — | — |
| 2023-03-23 | $21.95 | $21.95 | 92,100 | — | — |
| 2023-03-22 | $21.84 | $21.84 | 79,400 | — | — |
| 2023-03-21 | $22.61 | $22.61 | 104,800 | — | — |
| 2023-03-20 | $21.75 | $21.75 | 114,400 | — | — |
| 2023-03-17 | $22.35 | $22.35 | 143,600 | — | — |
| 2023-03-16 | $22.68 | $22.68 | 104,900 | — | — |
| 2023-03-15 | $22.47 | $22.47 | 121,000 | — | — |
| 2023-03-14 | $22.71 | $22.71 | 159,100 | — | — |
| 2023-03-13 | $22.39 | $22.39 | 130,100 | — | — |
| 2023-03-10 | $22.70 | $22.70 | 170,200 | — | — |
| 2023-03-09 | $22.58 | $22.58 | 129,500 | — | — |
| 2023-03-08 | $23.01 | $23.01 | 110,300 | — | — |
| 2023-03-07 | $23.29 | $23.29 | 110,200 | — | — |
| 2023-03-06 | $23.91 | $23.91 | 96,000 | — | — |
| 2023-03-03 | $23.98 | $23.98 | 73,700 | — | — |
| 2023-03-02 | $23.76 | $23.76 | 78,700 | — | — |
| 2023-03-01 | $23.95 | $23.95 | 96,500 | — | — |
| 2023-02-28 | $24.09 | $24.09 | 117,900 | — | — |
| 2023-02-27 | $24.26 | $24.26 | 63,100 | — | — |
| 2023-02-24 | $24.15 | $24.15 | 84,300 | — | — |
| 2023-02-23 | $24.68 | $24.68 | 110,300 | — | — |
| 2023-02-22 | $25.00 | $25.00 | 93,200 | — | — |
| 2023-02-21 | $24.67 | $24.67 | 110,000 | — | — |
| 2023-02-17 | $25.38 | $25.38 | 127,700 | — | — |
| 2023-02-16 | $25.36 | $25.36 | 168,700 | — | — |
| 2023-02-15 | $25.70 | $25.70 | 102,700 | — | — |
| 2023-02-14 | $25.23 | $25.23 | 119,100 | — | — |
| 2023-02-13 | $25.03 | $25.03 | 133,500 | — | — |
| 2023-02-10 | $24.55 | $24.55 | 97,900 | — | — |
| 2023-02-09 | $24.28 | $24.28 | 113,500 | — | — |
| 2023-02-08 | $24.52 | $24.52 | 161,400 | — | — |
| 2023-02-07 | $25.15 | $25.15 | 226,000 | — | — |
| 2023-02-06 | $25.60 | $25.60 | 187,300 | — | — |
| 2023-02-03 | $26.40 | $26.40 | 179,900 | — | — |
| 2023-02-02 | $27.24 | $27.24 | 288,300 | — | — |
| 2023-02-01 | $26.87 | $26.87 | 363,600 | — | — |
| 2023-01-31 | $26.45 | $26.45 | 219,100 | — | — |
| 2023-01-30 | $26.01 | $26.01 | 149,600 | — | — |
| 2023-01-27 | $26.44 | $26.44 | 150,900 | — | — |
| 2023-01-26 | $26.71 | $26.71 | 197,700 | — | — |
| 2023-01-25 | $26.63 | $26.63 | 178,500 | — | — |
| 2023-01-24 | $27.00 | $27.00 | 165,600 | — | — |
| 2023-01-23 | $27.44 | $27.44 | 107,800 | — | — |
| 2023-01-20 | $27.81 | $27.81 | 119,100 | — | — |
| 2023-01-19 | $26.70 | $26.70 | 90,000 | — | — |
| 2023-01-18 | $26.85 | $26.85 | 73,600 | — | — |
| 2023-01-17 | $27.83 | $27.83 | 98,700 | — | — |
| 2023-01-13 | $28.07 | $28.07 | 147,800 | — | — |
| 2023-01-12 | $28.02 | $28.02 | 158,100 | — | — |
| 2023-01-11 | $28.20 | $28.20 | 111,500 | — | — |
| 2023-01-10 | $28.28 | $28.28 | 80,800 | — | — |
| 2023-01-09 | $27.38 | $27.38 | 87,700 | — | — |
| 2023-01-06 | $26.82 | $26.82 | 100,600 | — | — |
| 2023-01-05 | $25.95 | $25.95 | 66,300 | — | — |
| 2023-01-04 | $26.08 | $26.08 | 72,500 | — | — |
| 2023-01-03 | $25.52 | $25.52 | 93,500 | — | — |