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
- 2019-06-26 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 | $16.71 | $24.25 | 721,200 | — | — |
| 2023-12-28 | $16.92 | $24.55 | 519,800 | — | — |
| 2023-12-27 | $17.01 | $24.68 | 377,200 | — | — |
| 2023-12-26 | $17.04 | $24.72 | 427,100 | — | — |
| 2023-12-22 | $16.97 | $24.62 | 419,200 | — | — |
| 2023-12-21 | $16.99 | $24.65 | 468,400 | — | — |
| 2023-12-20 | $16.76 | $24.32 | 513,500 | — | — |
| 2023-12-19 | $17.04 | $24.72 | 455,800 | — | — |
| 2023-12-18 | $17.00 | $24.67 | 398,500 | — | — |
| 2023-12-15 | $16.97 | $24.62 | 496,600 | — | — |
| 2023-12-14 | $17.15 | $24.88 | 628,600 | — | — |
| 2023-12-13 | $17.11 | $24.68 | 557,400 | — | — |
| 2023-12-12 | $16.82 | $24.26 | 328,400 | — | — |
| 2023-12-11 | $16.80 | $24.23 | 372,000 | — | — |
| 2023-12-08 | $16.78 | $24.20 | 296,500 | — | — |
| 2023-12-07 | $16.68 | $24.06 | 388,700 | — | — |
| 2023-12-06 | $16.50 | $23.80 | 436,500 | — | — |
| 2023-12-05 | $16.59 | $23.93 | 386,300 | — | — |
| 2023-12-04 | $16.81 | $24.24 | 315,500 | — | — |
| 2023-12-01 | $17.18 | $24.78 | 274,200 | — | — |
| 2023-11-30 | $16.96 | $24.46 | 358,800 | — | — |
| 2023-11-29 | $17.15 | $24.73 | 354,700 | — | — |
| 2023-11-28 | $17.00 | $24.52 | 488,700 | — | — |
| 2023-11-27 | $16.94 | $24.43 | 247,600 | — | — |
| 2023-11-24 | $16.90 | $24.37 | 117,800 | — | — |
| 2023-11-22 | $16.83 | $24.27 | 319,900 | — | — |
| 2023-11-21 | $16.81 | $24.24 | 319,100 | — | — |
| 2023-11-20 | $16.91 | $24.39 | 293,800 | — | — |
| 2023-11-17 | $16.57 | $23.90 | 375,500 | — | — |
| 2023-11-16 | $16.38 | $23.62 | 302,500 | — | — |
| 2023-11-15 | $16.50 | $23.80 | 708,000 | — | — |
| 2023-11-14 | $16.39 | $23.64 | 566,900 | — | — |
| 2023-11-13 | $16.09 | $23.06 | 339,400 | — | — |
| 2023-11-10 | $15.95 | $22.86 | 327,400 | — | — |
| 2023-11-09 | $15.69 | $22.48 | 455,200 | — | — |
| 2023-11-08 | $15.73 | $22.54 | 362,200 | — | — |
| 2023-11-07 | $15.73 | $22.54 | 483,300 | — | — |
| 2023-11-06 | $15.56 | $22.30 | 327,200 | — | — |
| 2023-11-03 | $15.76 | $22.58 | 511,500 | — | — |
| 2023-11-02 | $15.32 | $21.95 | 583,600 | — | — |
| 2023-11-01 | $14.75 | $21.14 | 668,700 | — | — |
| 2023-10-31 | $14.44 | $20.69 | 491,200 | — | — |
| 2023-10-30 | $14.28 | $20.46 | 491,800 | — | — |
| 2023-10-27 | $14.16 | $20.29 | 376,900 | — | — |
| 2023-10-26 | $14.22 | $20.38 | 441,300 | — | — |
| 2023-10-25 | $14.41 | $20.65 | 415,400 | — | — |
| 2023-10-24 | $14.76 | $21.15 | 447,900 | — | — |
| 2023-10-23 | $14.71 | $21.08 | 475,700 | — | — |
| 2023-10-20 | $14.75 | $21.14 | 496,500 | — | — |
| 2023-10-19 | $14.93 | $21.39 | 864,500 | — | — |
| 2023-10-18 | $15.23 | $21.82 | 397,000 | — | — |
| 2023-10-17 | $15.63 | $22.40 | 452,800 | — | — |
| 2023-10-16 | $15.84 | $22.70 | 354,800 | — | — |
| 2023-10-13 | $15.69 | $22.48 | 401,100 | — | — |
| 2023-10-12 | $16.11 | $22.94 | 295,100 | — | — |
| 2023-10-11 | $16.28 | $23.18 | 551,400 | — | — |
| 2023-10-10 | $16.22 | $23.09 | 455,200 | — | — |
| 2023-10-09 | $16.20 | $23.07 | 274,800 | — | — |
| 2023-10-06 | $16.22 | $23.09 | 542,200 | — | — |
| 2023-10-05 | $16.10 | $22.92 | 360,800 | — | — |
| 2023-10-04 | $16.18 | $23.04 | 425,000 | — | — |
| 2023-10-03 | $16.14 | $22.98 | 390,700 | — | — |
| 2023-10-02 | $16.53 | $23.54 | 297,900 | — | — |
| 2023-09-29 | $16.50 | $23.49 | 601,000 | — | — |
| 2023-09-28 | $16.42 | $23.38 | 345,400 | — | — |
| 2023-09-27 | $16.30 | $23.21 | 301,500 | — | — |
| 2023-09-26 | $16.23 | $23.11 | 378,700 | — | — |
| 2023-09-25 | $16.48 | $23.46 | 257,400 | — | — |
| 2023-09-22 | $16.48 | $23.46 | 335,000 | — | — |
| 2023-09-21 | $16.35 | $23.28 | 358,000 | — | — |
| 2023-09-20 | $16.64 | $23.69 | 303,300 | — | — |
| 2023-09-19 | $16.61 | $23.65 | 465,500 | — | — |
| 2023-09-18 | $16.66 | $23.72 | 432,800 | — | — |
| 2023-09-15 | $16.56 | $23.58 | 381,100 | — | — |
| 2023-09-14 | $16.82 | $23.95 | 491,200 | — | — |
| 2023-09-13 | $16.96 | $23.92 | 330,600 | — | — |
| 2023-09-12 | $16.85 | $23.76 | 750,300 | — | — |
| 2023-09-11 | $17.20 | $24.26 | 473,600 | — | — |
| 2023-09-08 | $17.50 | $24.68 | 182,900 | — | — |
| 2023-09-07 | $17.53 | $24.72 | 167,000 | — | — |
| 2023-09-06 | $17.73 | $25.00 | 144,800 | — | — |
| 2023-09-05 | $17.92 | $25.27 | 188,200 | — | — |
| 2023-09-01 | $17.95 | $25.31 | 288,800 | — | — |
| 2023-08-31 | $17.70 | $24.96 | 200,900 | — | — |
| 2023-08-30 | $17.43 | $24.58 | 161,900 | — | — |
| 2023-08-29 | $17.36 | $24.48 | 253,700 | — | — |
| 2023-08-28 | $17.09 | $24.10 | 141,600 | — | — |
| 2023-08-25 | $17.13 | $24.16 | 184,800 | — | — |
| 2023-08-24 | $17.05 | $24.05 | 176,900 | — | — |
| 2023-08-23 | $17.45 | $24.61 | 185,200 | — | — |
| 2023-08-22 | $17.20 | $24.26 | 146,000 | — | — |
| 2023-08-21 | $17.20 | $24.26 | 119,600 | — | — |
| 2023-08-18 | $16.99 | $23.96 | 158,500 | — | — |
| 2023-08-17 | $17.07 | $24.07 | 195,300 | — | — |
| 2023-08-16 | $17.36 | $24.48 | 150,400 | — | — |
| 2023-08-15 | $17.57 | $24.78 | 167,600 | — | — |
| 2023-08-14 | $17.82 | $25.13 | 176,900 | — | — |
| 2023-08-11 | $18.01 | $25.17 | 158,500 | — | — |
| 2023-08-10 | $18.23 | $25.48 | 173,700 | — | — |
| 2023-08-09 | $18.38 | $25.69 | 241,500 | — | — |
| 2023-08-08 | $18.49 | $25.84 | 276,900 | — | — |
| 2023-08-07 | $18.41 | $25.73 | 163,300 | — | — |
| 2023-08-04 | $18.36 | $25.66 | 272,600 | — | — |
| 2023-08-03 | $18.47 | $25.82 | 266,300 | — | — |
| 2023-08-02 | $18.61 | $26.01 | 270,400 | — | — |
| 2023-08-01 | $18.98 | $26.53 | 343,400 | — | — |
| 2023-07-31 | $18.67 | $26.09 | 256,100 | — | — |
| 2023-07-28 | $18.43 | $25.76 | 243,600 | — | — |
| 2023-07-27 | $18.23 | $25.48 | 232,900 | — | — |
| 2023-07-26 | $18.33 | $25.62 | 204,600 | — | — |
| 2023-07-25 | $18.28 | $25.55 | 186,300 | — | — |
| 2023-07-24 | $18.19 | $25.42 | 167,600 | — | — |
| 2023-07-21 | $18.36 | $25.66 | 166,000 | — | — |
| 2023-07-20 | $18.29 | $25.56 | 212,700 | — | — |
| 2023-07-19 | $18.60 | $26.00 | 193,400 | — | — |
| 2023-07-18 | $18.60 | $26.00 | 179,900 | — | — |
| 2023-07-17 | $18.54 | $25.91 | 177,300 | — | — |
| 2023-07-14 | $18.51 | $25.87 | 151,600 | — | — |
| 2023-07-13 | $18.61 | $26.01 | 174,600 | — | — |
| 2023-07-12 | $18.55 | $25.70 | 221,700 | — | — |
| 2023-07-11 | $18.24 | $25.27 | 186,900 | — | — |
| 2023-07-10 | $18.29 | $25.34 | 144,600 | — | — |
| 2023-07-07 | $18.15 | $25.15 | 170,500 | — | — |
| 2023-07-06 | $17.89 | $24.79 | 199,500 | — | — |
| 2023-07-05 | $18.29 | $25.34 | 173,800 | — | — |
| 2023-07-03 | $18.28 | $25.33 | 134,300 | — | — |
| 2023-06-30 | $18.11 | $25.09 | 286,500 | — | — |
| 2023-06-29 | $17.90 | $24.80 | 157,400 | — | — |
| 2023-06-28 | $17.84 | $24.72 | 177,000 | — | — |
| 2023-06-27 | $17.78 | $24.64 | 177,800 | — | — |
| 2023-06-26 | $17.59 | $24.37 | 152,500 | — | — |
| 2023-06-23 | $17.69 | $24.51 | 203,800 | — | — |
| 2023-06-22 | $17.94 | $24.86 | 200,800 | — | — |
| 2023-06-21 | $17.75 | $24.59 | 220,200 | — | — |
| 2023-06-20 | $17.85 | $24.73 | 229,700 | — | — |
| 2023-06-16 | $17.95 | $24.87 | 212,400 | — | — |
| 2023-06-15 | $17.92 | $24.83 | 209,400 | — | — |
| 2023-06-14 | $17.99 | $24.93 | 296,100 | — | — |
| 2023-06-13 | $18.23 | $25.04 | 171,400 | — | — |
| 2023-06-12 | $18.10 | $24.86 | 187,800 | — | — |
| 2023-06-09 | $17.79 | $24.43 | 129,100 | — | — |
| 2023-06-08 | $17.79 | $24.43 | 189,900 | — | — |
| 2023-06-07 | $17.75 | $24.38 | 198,800 | — | — |
| 2023-06-06 | $17.96 | $24.66 | 175,100 | — | — |
| 2023-06-05 | $17.88 | $24.55 | 178,500 | — | — |
| 2023-06-02 | $17.88 | $24.55 | 173,500 | — | — |
| 2023-06-01 | $17.60 | $24.17 | 216,800 | — | — |
| 2023-05-31 | $17.39 | $23.88 | 253,800 | — | — |
| 2023-05-30 | $17.75 | $24.38 | 266,100 | — | — |
| 2023-05-26 | $17.68 | $24.28 | 358,200 | — | — |
| 2023-05-25 | $16.85 | $23.14 | 211,500 | — | — |
| 2023-05-24 | $16.66 | $22.88 | 172,900 | — | — |
| 2023-05-23 | $16.63 | $22.84 | 223,000 | — | — |
| 2023-05-22 | $16.91 | $23.22 | 194,800 | — | — |
| 2023-05-19 | $16.68 | $22.91 | 143,800 | — | — |
| 2023-05-18 | $16.65 | $22.87 | 191,400 | — | — |
| 2023-05-17 | $16.39 | $22.51 | 217,700 | — | — |
| 2023-05-16 | $16.10 | $22.11 | 150,300 | — | — |
| 2023-05-15 | $16.35 | $22.45 | 142,000 | — | — |
| 2023-05-12 | $16.12 | $22.14 | 143,100 | — | — |
| 2023-05-11 | $16.28 | $22.14 | 166,500 | — | — |
| 2023-05-10 | $16.33 | $22.20 | 176,600 | — | — |
| 2023-05-09 | $16.32 | $22.19 | 158,700 | — | — |
| 2023-05-08 | $16.48 | $22.41 | 127,500 | — | — |
| 2023-05-05 | $16.52 | $22.46 | 148,000 | — | — |
| 2023-05-04 | $16.30 | $22.16 | 172,100 | — | — |
| 2023-05-03 | $16.41 | $22.31 | 180,400 | — | — |
| 2023-05-02 | $16.41 | $22.31 | 182,300 | — | — |
| 2023-05-01 | $16.51 | $22.45 | 189,500 | — | — |
| 2023-04-28 | $16.55 | $22.50 | 334,500 | — | — |
| 2023-04-27 | $16.19 | $22.01 | 291,300 | — | — |
| 2023-04-26 | $16.29 | $22.15 | 209,900 | — | — |
| 2023-04-25 | $16.32 | $22.19 | 270,700 | — | — |
| 2023-04-24 | $16.75 | $22.78 | 189,600 | — | — |
| 2023-04-21 | $16.93 | $23.02 | 114,300 | — | — |
| 2023-04-20 | $16.96 | $23.06 | 175,700 | — | — |
| 2023-04-19 | $17.09 | $23.24 | 247,000 | — | — |
| 2023-04-18 | $17.24 | $23.44 | 315,100 | — | — |
| 2023-04-17 | $17.32 | $23.55 | 151,900 | — | — |
| 2023-04-14 | $17.34 | $23.58 | 116,000 | — | — |
| 2023-04-13 | $17.45 | $23.73 | 126,900 | — | — |
| 2023-04-12 | $17.52 | $23.60 | 248,200 | — | — |
| 2023-04-11 | $17.51 | $23.59 | 190,300 | — | — |
| 2023-04-10 | $17.45 | $23.51 | 150,600 | — | — |
| 2023-04-06 | $17.45 | $23.51 | 219,200 | — | — |
| 2023-04-05 | $17.43 | $23.48 | 251,100 | — | — |
| 2023-04-04 | $17.82 | $24.01 | 349,200 | — | — |
| 2023-04-03 | $18.14 | $24.44 | 380,400 | — | — |
| 2023-03-31 | $18.69 | $25.18 | 1,979,600 | — | — |
| 2023-03-30 | $17.67 | $23.81 | 338,200 | — | — |
| 2023-03-29 | $17.26 | $23.25 | 279,800 | — | — |
| 2023-03-28 | $16.84 | $22.69 | 314,400 | — | — |
| 2023-03-27 | $16.89 | $22.75 | 271,300 | — | — |
| 2023-03-24 | $16.86 | $22.71 | 218,900 | — | — |
| 2023-03-23 | $16.97 | $22.86 | 245,800 | — | — |
| 2023-03-22 | $16.73 | $22.54 | 213,300 | — | — |
| 2023-03-21 | $17.01 | $22.92 | 201,400 | — | — |
| 2023-03-20 | $16.74 | $22.55 | 186,800 | — | — |
| 2023-03-17 | $16.61 | $22.38 | 201,800 | — | — |
| 2023-03-16 | $16.72 | $22.53 | 319,500 | — | — |
| 2023-03-15 | $16.36 | $22.04 | 498,800 | — | — |
| 2023-03-14 | $16.72 | $22.53 | 240,500 | — | — |
| 2023-03-13 | $16.70 | $22.28 | 314,400 | — | — |
| 2023-03-10 | $16.73 | $22.32 | 459,500 | — | — |
| 2023-03-09 | $17.21 | $22.96 | 244,100 | — | — |
| 2023-03-08 | $17.70 | $23.62 | 151,500 | — | — |
| 2023-03-07 | $17.83 | $23.79 | 332,900 | — | — |
| 2023-03-06 | $18.07 | $24.11 | 293,000 | — | — |
| 2023-03-03 | $17.96 | $23.96 | 226,800 | — | — |
| 2023-03-02 | $17.81 | $23.76 | 390,700 | — | — |
| 2023-03-01 | $17.77 | $23.71 | 436,600 | — | — |
| 2023-02-28 | $17.63 | $23.52 | 318,100 | — | — |
| 2023-02-27 | $17.54 | $23.40 | 184,000 | — | — |
| 2023-02-24 | $17.34 | $23.14 | 272,000 | — | — |
| 2023-02-23 | $17.63 | $23.52 | 258,000 | — | — |
| 2023-02-22 | $17.48 | $23.32 | 254,600 | — | — |
| 2023-02-21 | $17.47 | $23.31 | 329,600 | — | — |
| 2023-02-17 | $17.98 | $23.99 | 293,900 | — | — |
| 2023-02-16 | $18.31 | $24.43 | 243,500 | — | — |
| 2023-02-15 | $18.50 | $24.68 | 226,200 | — | — |
| 2023-02-14 | $18.58 | $24.79 | 292,000 | — | — |
| 2023-02-13 | $18.77 | $24.79 | 320,300 | — | — |
| 2023-02-10 | $18.49 | $24.42 | 275,800 | — | — |
| 2023-02-09 | $18.71 | $24.71 | 304,100 | — | — |
| 2023-02-08 | $18.75 | $24.76 | 325,800 | — | — |
| 2023-02-07 | $18.94 | $25.01 | 440,200 | — | — |
| 2023-02-06 | $18.59 | $24.55 | 539,100 | — | — |
| 2023-02-03 | $18.74 | $24.75 | 429,800 | — | — |
| 2023-02-02 | $19.04 | $25.14 | 579,200 | — | — |
| 2023-02-01 | $18.58 | $24.54 | 472,600 | — | — |
| 2023-01-31 | $18.15 | $23.97 | 515,300 | — | — |
| 2023-01-30 | $18.31 | $24.18 | 434,400 | — | — |
| 2023-01-27 | $18.60 | $24.56 | 380,500 | — | — |
| 2023-01-26 | $18.43 | $24.34 | 374,800 | — | — |
| 2023-01-25 | $18.04 | $23.82 | 367,400 | — | — |
| 2023-01-24 | $18.05 | $23.84 | 436,700 | — | — |
| 2023-01-23 | $18.04 | $23.82 | 513,500 | — | — |
| 2023-01-20 | $17.45 | $23.04 | 283,100 | — | — |
| 2023-01-19 | $17.00 | $22.45 | 410,900 | — | — |
| 2023-01-18 | $17.09 | $22.57 | 457,700 | — | — |
| 2023-01-17 | $17.17 | $22.67 | 266,800 | — | — |
| 2023-01-13 | $17.01 | $22.46 | 309,800 | — | — |
| 2023-01-12 | $17.00 | $22.45 | 244,300 | — | — |
| 2023-01-11 | $17.18 | $22.43 | 283,000 | — | — |
| 2023-01-10 | $16.79 | $21.93 | 341,600 | — | — |
| 2023-01-09 | $16.48 | $21.52 | 346,200 | — | — |
| 2023-01-06 | $16.36 | $21.36 | 344,700 | — | — |
| 2023-01-05 | $16.10 | $21.02 | 372,800 | — | — |
| 2023-01-04 | $16.31 | $21.30 | 313,500 | — | — |
| 2023-01-03 | $16.00 | $20.89 | 380,600 | — | — |