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
- 2007-03-30 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 | $14.20 | $77.30 | 170,300 | — | — |
| 2023-12-28 | $13.81 | $75.18 | 59,100 | — | — |
| 2023-12-27 | $13.62 | $74.15 | 41,200 | — | — |
| 2023-12-26 | $13.61 | $74.09 | 33,900 | — | — |
| 2023-12-22 | $13.71 | $74.64 | 38,100 | — | — |
| 2023-12-21 | $13.77 | $74.96 | 16,700 | — | — |
| 2023-12-20 | $13.64 | $74.26 | 51,500 | — | — |
| 2023-12-19 | $13.65 | $74.31 | 8,200 | — | — |
| 2023-12-18 | $13.51 | $73.55 | 41,200 | — | — |
| 2023-12-15 | $13.80 | $75.13 | 29,100 | — | — |
| 2023-12-14 | $13.75 | $74.85 | 38,700 | — | — |
| 2023-12-13 | $13.61 | $74.09 | 85,500 | — | — |
| 2023-12-12 | $13.15 | $71.59 | 390,000 | — | — |
| 2023-12-11 | $13.24 | $72.08 | 84,700 | — | — |
| 2023-12-08 | $13.41 | $73.00 | 93,400 | — | — |
| 2023-12-07 | $13.53 | $73.66 | 43,000 | — | — |
| 2023-12-06 | $13.53 | $73.66 | 27,000 | — | — |
| 2023-12-05 | $13.78 | $75.02 | 51,900 | — | — |
| 2023-12-04 | $13.84 | $75.34 | 47,500 | — | — |
| 2023-12-01 | $13.64 | $74.26 | 34,100 | — | — |
| 2023-11-30 | $13.34 | $72.62 | 58,200 | — | — |
| 2023-11-29 | $14.02 | $76.32 | 27,500 | — | — |
| 2023-11-28 | $13.80 | $75.13 | 21,900 | — | — |
| 2023-11-27 | $14.22 | $77.41 | 13,900 | — | — |
| 2023-11-24 | $14.32 | $77.96 | 31,300 | — | — |
| 2023-11-22 | $14.20 | $77.30 | 43,700 | — | — |
| 2023-11-21 | $14.45 | $78.67 | 32,100 | — | — |
| 2023-11-20 | $14.43 | $78.56 | 111,000 | — | — |
| 2023-11-17 | $14.10 | $76.76 | 35,200 | — | — |
| 2023-11-16 | $13.85 | $75.40 | 52,200 | — | — |
| 2023-11-15 | $13.90 | $75.67 | 237,100 | — | — |
| 2023-11-14 | $14.00 | $76.22 | 73,800 | — | — |
| 2023-11-13 | $13.85 | $75.40 | 82,100 | — | — |
| 2023-11-10 | $13.00 | $70.77 | 13,200 | — | — |
| 2023-11-09 | $12.93 | $70.39 | 9,800 | — | — |
| 2023-11-08 | $12.95 | $70.50 | 14,200 | — | — |
| 2023-11-07 | $13.03 | $70.94 | 12,500 | — | — |
| 2023-11-06 | $13.36 | $72.73 | 7,100 | — | — |
| 2023-11-03 | $13.49 | $73.44 | 2,800 | — | — |
| 2023-11-02 | $13.45 | $72.41 | 28,900 | — | — |
| 2023-11-01 | $13.42 | $72.24 | 24,600 | — | — |
| 2023-10-31 | $13.73 | $73.91 | 12,400 | — | — |
| 2023-10-30 | $13.62 | $73.32 | 8,500 | — | — |
| 2023-10-27 | $13.66 | $73.54 | 14,500 | — | — |
| 2023-10-26 | $13.75 | $74.02 | 16,300 | — | — |
| 2023-10-25 | $13.74 | $73.97 | 5,900 | — | — |
| 2023-10-24 | $13.83 | $74.45 | 4,900 | — | — |
| 2023-10-23 | $13.90 | $74.83 | 16,800 | — | — |
| 2023-10-20 | $13.90 | $74.83 | 6,700 | — | — |
| 2023-10-19 | $13.97 | $75.20 | 5,800 | — | — |
| 2023-10-18 | $13.93 | $74.99 | 11,900 | — | — |
| 2023-10-17 | $14.17 | $76.28 | 4,300 | — | — |
| 2023-10-16 | $14.36 | $77.30 | 9,400 | — | — |
| 2023-10-13 | $14.34 | $77.20 | 18,500 | — | — |
| 2023-10-12 | $14.25 | $76.71 | 4,400 | — | — |
| 2023-10-11 | $14.15 | $76.17 | 18,800 | — | — |
| 2023-10-10 | $14.43 | $77.68 | 32,000 | — | — |
| 2023-10-09 | $14.03 | $75.53 | 65,600 | — | — |
| 2023-10-06 | $13.91 | $74.88 | 35,900 | — | — |
| 2023-10-05 | $13.72 | $73.86 | 4,300 | — | — |
| 2023-10-04 | $13.84 | $74.50 | 34,900 | — | — |
| 2023-10-03 | $13.84 | $74.50 | 23,100 | — | — |
| 2023-10-02 | $13.90 | $74.83 | 20,800 | — | — |
| 2023-09-29 | $14.01 | $75.42 | 13,300 | — | — |
| 2023-09-28 | $13.99 | $75.31 | 29,400 | — | — |
| 2023-09-27 | $13.75 | $74.02 | 44,000 | — | — |
| 2023-09-26 | $13.81 | $74.34 | 10,000 | — | — |
| 2023-09-25 | $14.00 | $75.37 | 25,600 | — | — |
| 2023-09-22 | $13.99 | $75.31 | 12,100 | — | — |
| 2023-09-21 | $14.00 | $75.37 | 48,300 | — | — |
| 2023-09-20 | $14.25 | $76.71 | 4,500 | — | — |
| 2023-09-19 | $14.34 | $77.20 | 21,000 | — | — |
| 2023-09-18 | $14.46 | $77.84 | 37,500 | — | — |
| 2023-09-15 | $14.35 | $77.25 | 36,200 | — | — |
| 2023-09-14 | $14.56 | $78.38 | 60,800 | — | — |
| 2023-09-13 | $14.50 | $78.06 | 14,800 | — | — |
| 2023-09-12 | $14.42 | $77.63 | 5,800 | — | — |
| 2023-09-11 | $14.41 | $77.57 | 7,400 | — | — |
| 2023-09-08 | $14.53 | $78.22 | 17,200 | — | — |
| 2023-09-07 | $14.56 | $78.38 | 32,600 | — | — |
| 2023-09-06 | $14.63 | $78.76 | 26,400 | — | — |
| 2023-09-05 | $14.59 | $78.54 | 19,200 | — | — |
| 2023-09-01 | $14.90 | $80.21 | 13,100 | — | — |
| 2023-08-31 | $15.20 | $81.83 | 33,000 | — | — |
| 2023-08-30 | $14.75 | $79.40 | 13,000 | — | — |
| 2023-08-29 | $14.58 | $78.49 | 8,900 | — | — |
| 2023-08-28 | $14.69 | $79.08 | 3,200 | — | — |
| 2023-08-25 | $14.71 | $79.19 | 43,600 | — | — |
| 2023-08-24 | $14.61 | $78.65 | 46,600 | — | — |
| 2023-08-23 | $14.43 | $77.68 | 15,600 | — | — |
| 2023-08-22 | $14.53 | $78.22 | 14,900 | — | — |
| 2023-08-21 | $14.47 | $77.90 | 35,900 | — | — |
| 2023-08-18 | $14.70 | $79.13 | 17,600 | — | — |
| 2023-08-17 | $15.00 | $80.75 | 60,900 | — | — |
| 2023-08-16 | $14.62 | $78.70 | 3,100 | — | — |
| 2023-08-15 | $14.64 | $78.81 | 59,500 | — | — |
| 2023-08-14 | $14.64 | $78.81 | 16,100 | — | — |
| 2023-08-11 | $14.54 | $78.27 | 9,100 | — | — |
| 2023-08-10 | $14.63 | $78.76 | 13,900 | — | — |
| 2023-08-09 | $14.78 | $79.56 | 20,000 | — | — |
| 2023-08-08 | $14.55 | $78.33 | 31,200 | — | — |
| 2023-08-07 | $14.99 | $80.70 | 12,100 | — | — |
| 2023-08-04 | $14.99 | $80.70 | 15,500 | — | — |
| 2023-08-03 | $15.24 | $82.04 | 27,400 | — | — |
| 2023-08-02 | $14.83 | $79.83 | 26,900 | — | — |
| 2023-08-01 | $14.99 | $80.70 | 34,300 | — | — |
| 2023-07-31 | $15.34 | $81.77 | 36,000 | — | — |
| 2023-07-28 | $15.42 | $82.20 | 120,200 | — | — |
| 2023-07-27 | $15.06 | $80.28 | 24,300 | — | — |
| 2023-07-26 | $15.72 | $83.80 | 27,300 | — | — |
| 2023-07-25 | $15.60 | $83.16 | 74,800 | — | — |
| 2023-07-24 | $15.22 | $81.13 | 15,000 | — | — |
| 2023-07-21 | $15.13 | $80.65 | 39,600 | — | — |
| 2023-07-20 | $15.26 | $81.35 | 20,600 | — | — |
| 2023-07-19 | $15.25 | $81.29 | 74,300 | — | — |
| 2023-07-18 | $15.10 | $80.49 | 61,000 | — | — |
| 2023-07-17 | $15.00 | $79.96 | 27,000 | — | — |
| 2023-07-14 | $15.33 | $81.72 | 96,700 | — | — |
| 2023-07-13 | $15.15 | $80.76 | 244,200 | — | — |
| 2023-07-12 | $14.36 | $76.55 | 61,500 | — | — |
| 2023-07-11 | $14.08 | $75.06 | 19,200 | — | — |
| 2023-07-10 | $13.86 | $73.88 | 35,300 | — | — |
| 2023-07-07 | $13.79 | $73.51 | 20,300 | — | — |
| 2023-07-06 | $13.79 | $73.51 | 19,900 | — | — |
| 2023-07-05 | $13.79 | $73.51 | 15,700 | — | — |
| 2023-07-03 | $13.92 | $74.20 | 2,700 | — | — |
| 2023-06-30 | $13.81 | $73.62 | 17,400 | — | — |
| 2023-06-29 | $13.76 | $73.35 | 16,700 | — | — |
| 2023-06-28 | $13.51 | $72.02 | 29,200 | — | — |
| 2023-06-27 | $13.49 | $71.91 | 23,500 | — | — |
| 2023-06-26 | $13.55 | $72.23 | 267,100 | — | — |
| 2023-06-23 | $13.86 | $73.88 | 7,800 | — | — |
| 2023-06-22 | $13.92 | $74.20 | 24,300 | — | — |
| 2023-06-21 | $14.02 | $74.74 | 15,200 | — | — |
| 2023-06-20 | $13.99 | $74.58 | 8,700 | — | — |
| 2023-06-16 | $13.82 | $73.67 | 48,700 | — | — |
| 2023-06-15 | $14.20 | $75.69 | 35,200 | — | — |
| 2023-06-14 | $14.20 | $75.69 | 41,900 | — | — |
| 2023-06-13 | $14.10 | $75.16 | 31,100 | — | — |
| 2023-06-12 | $13.98 | $74.52 | 70,600 | — | — |
| 2023-06-09 | $14.05 | $74.90 | 21,900 | — | — |
| 2023-06-08 | $14.15 | $75.43 | 35,900 | — | — |
| 2023-06-07 | $13.97 | $74.47 | 37,100 | — | — |
| 2023-06-06 | $13.34 | $71.11 | 29,300 | — | — |
| 2023-06-05 | $13.49 | $71.91 | 16,200 | — | — |
| 2023-06-02 | $13.29 | $70.84 | 42,100 | — | — |
| 2023-06-01 | $13.11 | $69.88 | 31,600 | — | — |
| 2023-05-31 | $13.01 | $69.35 | 80,100 | — | — |
| 2023-05-30 | $13.17 | $70.20 | 31,000 | — | — |
| 2023-05-26 | $13.00 | $69.30 | 21,900 | — | — |
| 2023-05-25 | $13.08 | $69.72 | 24,100 | — | — |
| 2023-05-24 | $13.20 | $70.36 | 44,500 | — | — |
| 2023-05-23 | $13.46 | $71.75 | 54,200 | — | — |
| 2023-05-22 | $13.41 | $71.48 | 33,900 | — | — |
| 2023-05-19 | $13.38 | $71.32 | 32,400 | — | — |
| 2023-05-18 | $13.20 | $70.36 | 37,900 | — | — |
| 2023-05-17 | $13.00 | $69.30 | 97,200 | — | — |
| 2023-05-16 | $12.56 | $66.95 | 24,900 | — | — |
| 2023-05-15 | $12.63 | $67.33 | 31,000 | — | — |
| 2023-05-12 | $12.53 | $66.79 | 18,900 | — | — |
| 2023-05-11 | $12.60 | $67.17 | 73,200 | — | — |
| 2023-05-10 | $12.67 | $67.54 | 40,200 | — | — |
| 2023-05-09 | $12.75 | $67.97 | 176,000 | — | — |
| 2023-05-08 | $12.72 | $67.81 | 116,300 | — | — |
| 2023-05-05 | $12.72 | $67.81 | 46,700 | — | — |
| 2023-05-04 | $12.58 | $66.26 | 71,000 | — | — |
| 2023-05-03 | $12.52 | $65.94 | 56,200 | — | — |
| 2023-05-02 | $12.64 | $66.58 | 45,300 | — | — |
| 2023-05-01 | $12.71 | $66.94 | 10,900 | — | — |
| 2023-04-28 | $12.67 | $66.73 | 18,000 | — | — |
| 2023-04-27 | $12.53 | $66.00 | 13,400 | — | — |
| 2023-04-26 | $12.70 | $66.89 | 6,100 | — | — |
| 2023-04-25 | $12.79 | $67.37 | 25,200 | — | — |
| 2023-04-24 | $12.78 | $67.31 | 9,600 | — | — |
| 2023-04-21 | $12.89 | $67.89 | 19,200 | — | — |
| 2023-04-20 | $12.82 | $67.52 | 14,200 | — | — |
| 2023-04-19 | $13.16 | $69.31 | 10,100 | — | — |
| 2023-04-18 | $13.38 | $70.47 | 25,600 | — | — |
| 2023-04-17 | $13.35 | $70.32 | 42,600 | — | — |
| 2023-04-14 | $13.10 | $69.00 | 16,200 | — | — |
| 2023-04-13 | $13.08 | $68.89 | 13,800 | — | — |
| 2023-04-12 | $13.16 | $69.31 | 16,200 | — | — |
| 2023-04-11 | $13.00 | $68.47 | 11,400 | — | — |
| 2023-04-10 | $13.20 | $69.53 | 23,400 | — | — |
| 2023-04-06 | $12.94 | $68.16 | 93,500 | — | — |
| 2023-04-05 | $13.22 | $69.63 | 16,400 | — | — |
| 2023-04-04 | $13.20 | $69.53 | 17,000 | — | — |
| 2023-04-03 | $13.35 | $70.32 | 24,400 | — | — |
| 2023-03-31 | $13.42 | $70.68 | 15,500 | — | — |
| 2023-03-30 | $13.27 | $69.89 | 26,900 | — | — |
| 2023-03-29 | $13.25 | $69.79 | 18,200 | — | — |
| 2023-03-28 | $13.10 | $69.00 | 29,000 | — | — |
| 2023-03-27 | $12.81 | $67.47 | 28,300 | — | — |
| 2023-03-24 | $12.70 | $66.89 | 7,800 | — | — |
| 2023-03-23 | $12.63 | $66.52 | 36,800 | — | — |
| 2023-03-22 | $12.84 | $67.63 | 28,700 | — | — |
| 2023-03-21 | $12.92 | $68.05 | 41,900 | — | — |
| 2023-03-20 | $12.19 | $64.21 | 55,500 | — | — |
| 2023-03-17 | $12.01 | $63.26 | 115,500 | — | — |
| 2023-03-16 | $12.33 | $64.94 | 77,100 | — | — |
| 2023-03-15 | $12.72 | $67.00 | 39,200 | — | — |
| 2023-03-14 | $13.08 | $68.89 | 39,300 | — | — |
| 2023-03-13 | $13.05 | $68.74 | 43,000 | — | — |
| 2023-03-10 | $13.35 | $70.32 | 47,100 | — | — |
| 2023-03-09 | $13.80 | $72.69 | 72,300 | — | — |
| 2023-03-08 | $14.21 | $74.85 | 7,900 | — | — |
| 2023-03-07 | $14.29 | $75.27 | 44,200 | — | — |
| 2023-03-06 | $14.37 | $75.69 | 29,400 | — | — |
| 2023-03-03 | $14.77 | $77.79 | 165,400 | — | — |
| 2023-03-02 | $14.52 | $76.48 | 261,100 | — | — |
| 2023-03-01 | $14.49 | $76.32 | 23,500 | — | — |
| 2023-02-28 | $14.46 | $76.16 | 76,200 | — | — |
| 2023-02-27 | $14.52 | $76.48 | 58,500 | — | — |
| 2023-02-24 | $14.48 | $76.27 | 46,200 | — | — |
| 2023-02-23 | $14.57 | $76.74 | 37,100 | — | — |
| 2023-02-22 | $14.21 | $74.85 | 22,700 | — | — |
| 2023-02-21 | $14.24 | $75.00 | 34,700 | — | — |
| 2023-02-17 | $14.35 | $75.58 | 76,500 | — | — |
| 2023-02-16 | $14.15 | $74.53 | 29,200 | — | — |
| 2023-02-15 | $14.02 | $73.84 | 44,100 | — | — |
| 2023-02-14 | $13.93 | $73.37 | 21,200 | — | — |
| 2023-02-13 | $13.96 | $73.53 | 58,000 | — | — |
| 2023-02-10 | $13.91 | $73.26 | 83,300 | — | — |
| 2023-02-09 | $13.71 | $72.21 | 57,200 | — | — |
| 2023-02-08 | $13.76 | $72.47 | 87,300 | — | — |
| 2023-02-07 | $13.62 | $71.74 | 47,600 | — | — |
| 2023-02-06 | $13.74 | $72.37 | 53,000 | — | — |
| 2023-02-03 | $13.91 | $72.47 | 126,100 | — | — |
| 2023-02-02 | $13.80 | $71.90 | 81,900 | — | — |
| 2023-02-01 | $13.94 | $72.63 | 212,000 | — | — |
| 2023-01-31 | $13.70 | $71.38 | 339,200 | — | — |
| 2023-01-30 | $14.18 | $73.88 | 17,500 | — | — |
| 2023-01-27 | $14.49 | $75.50 | 18,900 | — | — |
| 2023-01-26 | $14.51 | $75.60 | 72,700 | — | — |
| 2023-01-25 | $14.34 | $74.72 | 32,700 | — | — |
| 2023-01-24 | $14.04 | $73.15 | 42,200 | — | — |
| 2023-01-23 | $14.11 | $73.52 | 64,700 | — | — |
| 2023-01-20 | $13.90 | $72.42 | 61,800 | — | — |
| 2023-01-19 | $14.10 | $73.46 | 68,300 | — | — |
| 2023-01-18 | $14.13 | $73.62 | 5,400 | — | — |
| 2023-01-17 | $14.07 | $73.31 | 52,100 | — | — |
| 2023-01-13 | $14.20 | $73.99 | 36,000 | — | — |
| 2023-01-12 | $14.28 | $74.40 | 24,100 | — | — |
| 2023-01-11 | $14.18 | $73.88 | 19,200 | — | — |
| 2023-01-10 | $13.85 | $72.16 | 45,900 | — | — |
| 2023-01-09 | $13.57 | $70.70 | 29,100 | — | — |
| 2023-01-06 | $13.55 | $70.60 | 19,400 | — | — |
| 2023-01-05 | $13.20 | $68.78 | 23,300 | — | — |
| 2023-01-04 | $13.43 | $69.97 | 31,500 | — | — |
| 2023-01-03 | $13.57 | $70.70 | 27,500 | — | — |