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
- 2015-04-30 to 2026-09-09
- 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 | $15.96 | $32.83 | 664,900 | — | — |
| 2023-12-28 | $15.84 | $32.58 | 840,700 | — | — |
| 2023-12-27 | $16.01 | $32.93 | 885,900 | — | — |
| 2023-12-26 | $15.80 | $32.50 | 1,395,800 | — | — |
| 2023-12-22 | $16.60 | $34.15 | 479,100 | — | — |
| 2023-12-21 | $16.65 | $34.25 | 494,500 | — | — |
| 2023-12-20 | $16.60 | $34.15 | 489,000 | — | — |
| 2023-12-19 | $16.50 | $33.94 | 555,700 | — | — |
| 2023-12-18 | $16.39 | $33.71 | 307,300 | — | — |
| 2023-12-15 | $16.22 | $33.36 | 472,300 | — | — |
| 2023-12-14 | $16.34 | $33.61 | 585,000 | — | — |
| 2023-12-13 | $16.01 | $32.93 | 636,800 | — | — |
| 2023-12-12 | $15.99 | $32.89 | 395,600 | — | — |
| 2023-12-11 | $16.09 | $33.10 | 478,700 | — | — |
| 2023-12-08 | $16.30 | $33.53 | 417,200 | — | — |
| 2023-12-07 | $15.98 | $32.87 | 575,700 | — | — |
| 2023-12-06 | $15.99 | $32.89 | 1,689,700 | — | — |
| 2023-12-05 | $16.34 | $33.61 | 1,258,100 | — | — |
| 2023-12-04 | $16.97 | $34.91 | 577,900 | — | — |
| 2023-12-01 | $17.40 | $35.79 | 467,300 | — | — |
| 2023-11-30 | $17.55 | $36.10 | 989,400 | — | — |
| 2023-11-29 | $17.70 | $36.41 | 215,200 | — | — |
| 2023-11-28 | $17.62 | $36.24 | 257,700 | — | — |
| 2023-11-27 | $17.65 | $36.31 | 293,200 | — | — |
| 2023-11-24 | $17.69 | $36.39 | 238,400 | — | — |
| 2023-11-22 | $17.50 | $36.00 | 257,700 | — | — |
| 2023-11-21 | $17.30 | $35.59 | 287,800 | — | — |
| 2023-11-20 | $17.48 | $35.96 | 376,800 | — | — |
| 2023-11-17 | $17.48 | $35.96 | 599,600 | — | — |
| 2023-11-16 | $17.31 | $35.61 | 825,200 | — | — |
| 2023-11-15 | $17.32 | $35.63 | 299,200 | — | — |
| 2023-11-14 | $17.35 | $35.69 | 579,600 | — | — |
| 2023-11-13 | $17.17 | $35.32 | 321,300 | — | — |
| 2023-11-10 | $16.94 | $34.85 | 666,100 | — | — |
| 2023-11-09 | $17.03 | $35.03 | 324,800 | — | — |
| 2023-11-08 | $17.16 | $35.30 | 806,900 | — | — |
| 2023-11-07 | $17.97 | $35.99 | 840,100 | — | — |
| 2023-11-06 | $18.24 | $36.53 | 443,700 | — | — |
| 2023-11-03 | $18.36 | $36.77 | 707,300 | — | — |
| 2023-11-02 | $18.30 | $36.65 | 608,700 | — | — |
| 2023-11-01 | $18.09 | $36.23 | 910,600 | — | — |
| 2023-10-31 | $18.00 | $36.05 | 714,100 | — | — |
| 2023-10-30 | $17.72 | $35.49 | 312,900 | — | — |
| 2023-10-27 | $17.80 | $35.65 | 526,100 | — | — |
| 2023-10-26 | $17.93 | $35.91 | 614,700 | — | — |
| 2023-10-25 | $17.95 | $35.95 | 619,200 | — | — |
| 2023-10-24 | $17.69 | $35.43 | 357,700 | — | — |
| 2023-10-23 | $17.74 | $35.53 | 479,300 | — | — |
| 2023-10-20 | $17.84 | $35.73 | 320,100 | — | — |
| 2023-10-19 | $17.95 | $35.95 | 412,000 | — | — |
| 2023-10-18 | $17.88 | $35.81 | 200,200 | — | — |
| 2023-10-17 | $17.89 | $35.83 | 292,000 | — | — |
| 2023-10-16 | $17.88 | $35.81 | 781,500 | — | — |
| 2023-10-13 | $17.86 | $35.77 | 416,900 | — | — |
| 2023-10-12 | $17.67 | $35.39 | 537,500 | — | — |
| 2023-10-11 | $17.59 | $35.23 | 241,700 | — | — |
| 2023-10-10 | $17.58 | $35.21 | 581,700 | — | — |
| 2023-10-09 | $17.55 | $35.15 | 482,000 | — | — |
| 2023-10-06 | $17.45 | $34.95 | 670,800 | — | — |
| 2023-10-05 | $17.33 | $34.71 | 237,600 | — | — |
| 2023-10-04 | $17.13 | $34.31 | 488,300 | — | — |
| 2023-10-03 | $17.37 | $34.79 | 446,700 | — | — |
| 2023-10-02 | $17.17 | $34.39 | 535,100 | — | — |
| 2023-09-29 | $17.23 | $34.51 | 424,600 | — | — |
| 2023-09-28 | $17.32 | $34.69 | 517,400 | — | — |
| 2023-09-27 | $17.42 | $34.89 | 873,400 | — | — |
| 2023-09-26 | $17.22 | $34.49 | 514,500 | — | — |
| 2023-09-25 | $17.50 | $35.05 | 588,300 | — | — |
| 2023-09-22 | $17.39 | $34.83 | 315,600 | — | — |
| 2023-09-21 | $17.38 | $34.81 | 365,500 | — | — |
| 2023-09-20 | $17.31 | $34.67 | 517,500 | — | — |
| 2023-09-19 | $17.17 | $34.39 | 417,000 | — | — |
| 2023-09-18 | $17.47 | $34.99 | 226,000 | — | — |
| 2023-09-15 | $17.34 | $34.73 | 622,900 | — | — |
| 2023-09-14 | $17.47 | $34.99 | 333,300 | — | — |
| 2023-09-13 | $17.30 | $34.65 | 478,600 | — | — |
| 2023-09-12 | $17.70 | $35.45 | 376,200 | — | — |
| 2023-09-11 | $17.52 | $35.09 | 278,100 | — | — |
| 2023-09-08 | $17.64 | $35.33 | 380,900 | — | — |
| 2023-09-07 | $17.54 | $35.13 | 198,000 | — | — |
| 2023-09-06 | $17.46 | $34.97 | 236,400 | — | — |
| 2023-09-05 | $17.54 | $35.13 | 320,100 | — | — |
| 2023-09-01 | $17.62 | $35.29 | 446,400 | — | — |
| 2023-08-31 | $17.35 | $34.75 | 299,500 | — | — |
| 2023-08-30 | $17.19 | $34.43 | 257,600 | — | — |
| 2023-08-29 | $17.14 | $34.33 | 219,800 | — | — |
| 2023-08-28 | $17.04 | $34.13 | 197,500 | — | — |
| 2023-08-25 | $16.91 | $33.86 | 350,700 | — | — |
| 2023-08-24 | $16.71 | $33.46 | 310,400 | — | — |
| 2023-08-23 | $16.91 | $33.86 | 276,700 | — | — |
| 2023-08-22 | $16.93 | $33.90 | 344,500 | — | — |
| 2023-08-21 | $17.14 | $34.33 | 526,700 | — | — |
| 2023-08-18 | $17.15 | $34.35 | 623,800 | — | — |
| 2023-08-17 | $17.13 | $34.31 | 275,500 | — | — |
| 2023-08-16 | $16.96 | $33.96 | 432,800 | — | — |
| 2023-08-15 | $16.91 | $33.86 | 305,500 | — | — |
| 2023-08-14 | $17.01 | $34.07 | 422,000 | — | — |
| 2023-08-11 | $16.83 | $33.70 | 488,400 | — | — |
| 2023-08-10 | $16.87 | $33.78 | 1,335,700 | — | — |
| 2023-08-09 | $18.14 | $35.38 | 1,546,700 | — | — |
| 2023-08-08 | $17.90 | $34.91 | 640,300 | — | — |
| 2023-08-07 | $17.84 | $34.79 | 776,000 | — | — |
| 2023-08-04 | $17.66 | $34.44 | 448,600 | — | — |
| 2023-08-03 | $17.58 | $34.28 | 410,000 | — | — |
| 2023-08-02 | $17.24 | $33.62 | 306,200 | — | — |
| 2023-08-01 | $17.35 | $33.84 | 920,800 | — | — |
| 2023-07-31 | $17.74 | $34.60 | 525,700 | — | — |
| 2023-07-28 | $17.33 | $33.80 | 414,100 | — | — |
| 2023-07-27 | $17.23 | $33.60 | 441,500 | — | — |
| 2023-07-26 | $17.21 | $33.56 | 437,100 | — | — |
| 2023-07-25 | $16.92 | $33.00 | 383,700 | — | — |
| 2023-07-24 | $16.80 | $32.76 | 542,800 | — | — |
| 2023-07-21 | $16.63 | $32.43 | 352,000 | — | — |
| 2023-07-20 | $16.71 | $32.59 | 229,000 | — | — |
| 2023-07-19 | $16.67 | $32.51 | 352,000 | — | — |
| 2023-07-18 | $16.47 | $32.12 | 244,100 | — | — |
| 2023-07-17 | $16.27 | $31.73 | 231,400 | — | — |
| 2023-07-14 | $16.05 | $31.30 | 266,200 | — | — |
| 2023-07-13 | $16.35 | $31.89 | 282,000 | — | — |
| 2023-07-12 | $16.20 | $31.59 | 360,100 | — | — |
| 2023-07-11 | $16.10 | $31.40 | 383,700 | — | — |
| 2023-07-10 | $15.89 | $30.99 | 390,800 | — | — |
| 2023-07-07 | $15.75 | $30.72 | 485,800 | — | — |
| 2023-07-06 | $15.60 | $30.42 | 420,400 | — | — |
| 2023-07-05 | $15.79 | $30.79 | 291,600 | — | — |
| 2023-07-03 | $15.84 | $30.89 | 258,100 | — | — |
| 2023-06-30 | $15.95 | $31.11 | 290,800 | — | — |
| 2023-06-29 | $15.85 | $30.91 | 418,800 | — | — |
| 2023-06-28 | $15.98 | $31.16 | 234,300 | — | — |
| 2023-06-27 | $15.84 | $30.89 | 224,800 | — | — |
| 2023-06-26 | $15.85 | $30.91 | 373,600 | — | — |
| 2023-06-23 | $15.68 | $30.58 | 274,600 | — | — |
| 2023-06-22 | $15.91 | $31.03 | 249,400 | — | — |
| 2023-06-21 | $16.05 | $31.30 | 291,100 | — | — |
| 2023-06-20 | $15.92 | $31.05 | 314,200 | — | — |
| 2023-06-16 | $15.96 | $31.13 | 521,400 | — | — |
| 2023-06-15 | $15.94 | $31.09 | 229,800 | — | — |
| 2023-06-14 | $15.82 | $30.85 | 367,500 | — | — |
| 2023-06-13 | $15.92 | $31.05 | 416,200 | — | — |
| 2023-06-12 | $15.96 | $31.13 | 417,400 | — | — |
| 2023-06-09 | $16.08 | $31.36 | 267,500 | — | — |
| 2023-06-08 | $16.24 | $31.67 | 437,900 | — | — |
| 2023-06-07 | $16.33 | $31.85 | 438,900 | — | — |
| 2023-06-06 | $16.24 | $31.67 | 311,400 | — | — |
| 2023-06-05 | $16.07 | $31.34 | 302,400 | — | — |
| 2023-06-02 | $16.02 | $31.24 | 298,700 | — | — |
| 2023-06-01 | $15.67 | $30.56 | 306,700 | — | — |
| 2023-05-31 | $15.39 | $30.01 | 361,800 | — | — |
| 2023-05-30 | $15.54 | $30.31 | 461,900 | — | — |
| 2023-05-26 | $15.86 | $30.93 | 300,800 | — | — |
| 2023-05-25 | $15.97 | $31.14 | 419,600 | — | — |
| 2023-05-24 | $16.40 | $31.98 | 329,300 | — | — |
| 2023-05-23 | $16.34 | $31.87 | 468,300 | — | — |
| 2023-05-22 | $16.42 | $32.02 | 598,000 | — | — |
| 2023-05-19 | $16.40 | $31.98 | 912,800 | — | — |
| 2023-05-18 | $16.38 | $31.94 | 1,089,500 | — | — |
| 2023-05-17 | $16.14 | $31.48 | 1,964,900 | — | — |
| 2023-05-16 | $14.82 | $28.90 | 452,300 | — | — |
| 2023-05-15 | $15.13 | $29.51 | 611,000 | — | — |
| 2023-05-12 | $15.15 | $29.55 | 462,300 | — | — |
| 2023-05-11 | $15.21 | $29.66 | 559,100 | — | — |
| 2023-05-10 | $15.90 | $30.08 | 549,200 | — | — |
| 2023-05-09 | $15.96 | $30.20 | 580,900 | — | — |
| 2023-05-08 | $15.75 | $29.80 | 540,400 | — | — |
| 2023-05-05 | $15.60 | $29.51 | 488,100 | — | — |
| 2023-05-04 | $15.07 | $28.51 | 732,600 | — | — |
| 2023-05-03 | $15.48 | $29.29 | 514,500 | — | — |
| 2023-05-02 | $15.41 | $29.15 | 1,063,600 | — | — |
| 2023-05-01 | $16.55 | $31.31 | 501,200 | — | — |
| 2023-04-28 | $16.54 | $31.29 | 426,700 | — | — |
| 2023-04-27 | $16.26 | $30.76 | 377,300 | — | — |
| 2023-04-26 | $16.34 | $30.91 | 523,500 | — | — |
| 2023-04-25 | $16.49 | $31.20 | 426,900 | — | — |
| 2023-04-24 | $16.75 | $31.69 | 426,700 | — | — |
| 2023-04-21 | $16.92 | $32.01 | 390,800 | — | — |
| 2023-04-20 | $16.55 | $31.31 | 306,900 | — | — |
| 2023-04-19 | $16.63 | $31.46 | 484,600 | — | — |
| 2023-04-18 | $16.66 | $31.52 | 362,500 | — | — |
| 2023-04-17 | $16.46 | $31.14 | 450,100 | — | — |
| 2023-04-14 | $16.57 | $31.35 | 515,700 | — | — |
| 2023-04-13 | $16.34 | $30.91 | 655,800 | — | — |
| 2023-04-12 | $15.91 | $30.10 | 344,200 | — | — |
| 2023-04-11 | $16.03 | $30.33 | 383,200 | — | — |
| 2023-04-10 | $15.70 | $29.70 | 456,800 | — | — |
| 2023-04-06 | $15.64 | $29.59 | 292,400 | — | — |
| 2023-04-05 | $15.70 | $29.70 | 631,000 | — | — |
| 2023-04-04 | $16.17 | $30.59 | 361,700 | — | — |
| 2023-04-03 | $16.13 | $30.52 | 557,700 | — | — |
| 2023-03-31 | $15.69 | $29.68 | 197,200 | — | — |
| 2023-03-30 | $15.45 | $29.23 | 396,200 | — | — |
| 2023-03-29 | $15.47 | $29.27 | 394,200 | — | — |
| 2023-03-28 | $15.29 | $28.93 | 339,800 | — | — |
| 2023-03-27 | $15.20 | $28.76 | 427,200 | — | — |
| 2023-03-24 | $14.79 | $27.98 | 469,400 | — | — |
| 2023-03-23 | $14.59 | $27.60 | 452,200 | — | — |
| 2023-03-22 | $14.71 | $27.83 | 330,100 | — | — |
| 2023-03-21 | $15.03 | $28.44 | 260,600 | — | — |
| 2023-03-20 | $14.58 | $27.58 | 397,100 | — | — |
| 2023-03-17 | $14.31 | $27.07 | 886,000 | — | — |
| 2023-03-16 | $14.36 | $27.17 | 500,200 | — | — |
| 2023-03-15 | $13.99 | $26.47 | 1,304,600 | — | — |
| 2023-03-14 | $14.36 | $27.17 | 486,300 | — | — |
| 2023-03-13 | $14.26 | $26.98 | 741,600 | — | — |
| 2023-03-10 | $14.42 | $27.28 | 872,100 | — | — |
| 2023-03-09 | $14.83 | $28.06 | 611,000 | — | — |
| 2023-03-08 | $14.99 | $28.36 | 862,800 | — | — |
| 2023-03-07 | $15.41 | $29.15 | 666,900 | — | — |
| 2023-03-06 | $15.84 | $29.97 | 566,000 | — | — |
| 2023-03-03 | $15.87 | $30.03 | 912,200 | — | — |
| 2023-03-02 | $15.79 | $29.87 | 716,700 | — | — |
| 2023-03-01 | $15.57 | $29.46 | 940,100 | — | — |
| 2023-02-28 | $15.55 | $29.42 | 588,000 | — | — |
| 2023-02-27 | $15.72 | $29.74 | 577,700 | — | — |
| 2023-02-24 | $15.43 | $29.19 | 559,100 | — | — |
| 2023-02-23 | $15.42 | $29.17 | 838,400 | — | — |
| 2023-02-22 | $15.56 | $29.44 | 673,300 | — | — |
| 2023-02-21 | $15.45 | $29.23 | 969,500 | — | — |
| 2023-02-17 | $15.49 | $29.31 | 574,500 | — | — |
| 2023-02-16 | $15.90 | $30.08 | 494,500 | — | — |
| 2023-02-15 | $16.00 | $30.27 | 1,046,100 | — | — |
| 2023-02-14 | $16.81 | $30.90 | 1,703,800 | — | — |
| 2023-02-13 | $16.52 | $30.37 | 925,100 | — | — |
| 2023-02-10 | $16.21 | $29.80 | 997,800 | — | — |
| 2023-02-09 | $15.89 | $29.21 | 789,000 | — | — |
| 2023-02-08 | $16.00 | $29.42 | 831,100 | — | — |
| 2023-02-07 | $15.98 | $29.38 | 941,800 | — | — |
| 2023-02-06 | $15.60 | $28.68 | 907,300 | — | — |
| 2023-02-03 | $15.83 | $29.10 | 962,600 | — | — |
| 2023-02-02 | $15.79 | $29.03 | 1,091,200 | — | — |
| 2023-02-01 | $16.02 | $29.45 | 1,433,400 | — | — |
| 2023-01-31 | $16.28 | $29.93 | 552,300 | — | — |
| 2023-01-30 | $16.19 | $29.77 | 1,141,400 | — | — |
| 2023-01-27 | $16.44 | $30.22 | 537,700 | — | — |
| 2023-01-26 | $16.48 | $30.30 | 1,150,300 | — | — |
| 2023-01-25 | $16.38 | $30.11 | 769,700 | — | — |
| 2023-01-24 | $16.68 | $30.67 | 518,400 | — | — |
| 2023-01-23 | $16.73 | $30.76 | 563,700 | — | — |
| 2023-01-20 | $16.36 | $30.08 | 654,900 | — | — |
| 2023-01-19 | $16.31 | $29.99 | 772,000 | — | — |
| 2023-01-18 | $16.80 | $30.89 | 792,900 | — | — |
| 2023-01-17 | $17.01 | $31.27 | 955,800 | — | — |
| 2023-01-13 | $16.76 | $30.81 | 694,600 | — | — |
| 2023-01-12 | $16.54 | $30.41 | 654,400 | — | — |
| 2023-01-11 | $15.71 | $28.88 | 696,500 | — | — |
| 2023-01-10 | $15.95 | $29.32 | 446,100 | — | — |
| 2023-01-09 | $16.10 | $29.60 | 860,800 | — | — |
| 2023-01-06 | $15.47 | $28.44 | 1,244,200 | — | — |
| 2023-01-05 | $15.50 | $28.50 | 894,500 | — | — |
| 2023-01-04 | $15.50 | $28.50 | 1,411,000 | — | — |
| 2023-01-03 | $15.76 | $28.97 | 2,010,800 | — | — |