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
- 2007-11-29 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 | $14.97 | $116.70 | 1,054,800 | — | — |
| 2023-12-28 | $15.42 | $120.21 | 846,367 | — | — |
| 2023-12-27 | $15.84 | $120.91 | 582,967 | — | — |
| 2023-12-26 | $15.96 | $121.83 | 785,767 | — | — |
| 2023-12-22 | $15.57 | $118.85 | 594,200 | — | — |
| 2023-12-21 | $15.66 | $119.54 | 1,005,700 | — | — |
| 2023-12-20 | $15.33 | $117.02 | 1,116,100 | — | — |
| 2023-12-19 | $15.48 | $118.16 | 1,307,067 | — | — |
| 2023-12-18 | $14.88 | $113.58 | 746,433 | — | — |
| 2023-12-15 | $15.06 | $114.96 | 2,570,000 | — | — |
| 2023-12-14 | $15.54 | $118.62 | 1,817,733 | — | — |
| 2023-12-13 | $15.33 | $117.02 | 2,787,367 | — | — |
| 2023-12-12 | $14.88 | $113.58 | 605,200 | — | — |
| 2023-12-11 | $14.85 | $113.35 | 788,867 | — | — |
| 2023-12-08 | $15.27 | $116.56 | 2,063,500 | — | — |
| 2023-12-07 | $15.54 | $118.62 | 914,633 | — | — |
| 2023-12-06 | $15.24 | $116.33 | 1,627,700 | — | — |
| 2023-12-05 | $15.60 | $119.08 | 1,342,500 | — | — |
| 2023-12-04 | $16.02 | $122.29 | 673,633 | — | — |
| 2023-12-01 | $16.08 | $122.74 | 998,567 | — | — |
| 2023-11-30 | $15.63 | $119.31 | 545,467 | — | — |
| 2023-11-29 | $15.87 | $121.14 | 645,467 | — | — |
| 2023-11-28 | $15.24 | $116.33 | 321,367 | — | — |
| 2023-11-27 | $15.15 | $115.64 | 489,100 | — | — |
| 2023-11-24 | $15.12 | $115.42 | 247,633 | — | — |
| 2023-11-22 | $15.18 | $115.87 | 322,767 | — | — |
| 2023-11-21 | $15.12 | $115.42 | 305,767 | — | — |
| 2023-11-20 | $15.18 | $115.87 | 365,400 | — | — |
| 2023-11-17 | $15.15 | $115.64 | 370,200 | — | — |
| 2023-11-16 | $15.00 | $114.50 | 449,967 | — | — |
| 2023-11-15 | $15.36 | $117.25 | 492,400 | — | — |
| 2023-11-14 | $15.00 | $114.50 | 691,233 | — | — |
| 2023-11-13 | $14.04 | $107.17 | 333,067 | — | — |
| 2023-11-10 | $14.16 | $108.09 | 438,333 | — | — |
| 2023-11-09 | $13.92 | $106.26 | 422,900 | — | — |
| 2023-11-08 | $14.46 | $110.38 | 406,000 | — | — |
| 2023-11-07 | $14.61 | $111.52 | 457,333 | — | — |
| 2023-11-06 | $14.67 | $111.98 | 658,633 | — | — |
| 2023-11-03 | $14.64 | $111.75 | 803,767 | — | — |
| 2023-11-02 | $14.43 | $110.15 | 1,499,667 | — | — |
| 2023-11-01 | $14.70 | $112.21 | 1,034,333 | — | — |
| 2023-10-31 | $14.40 | $109.92 | 827,900 | — | — |
| 2023-10-30 | $14.16 | $108.09 | 671,067 | — | — |
| 2023-10-27 | $13.92 | $106.26 | 898,667 | — | — |
| 2023-10-26 | $13.89 | $106.03 | 446,100 | — | — |
| 2023-10-25 | $13.56 | $103.51 | 863,033 | — | — |
| 2023-10-24 | $13.98 | $106.71 | 602,800 | — | — |
| 2023-10-23 | $14.13 | $107.86 | 555,800 | — | — |
| 2023-10-20 | $14.25 | $108.77 | 661,433 | — | — |
| 2023-10-19 | $14.34 | $109.46 | 744,533 | — | — |
| 2023-10-18 | $14.82 | $113.13 | 743,400 | — | — |
| 2023-10-17 | $15.63 | $119.31 | 623,067 | — | — |
| 2023-10-16 | $15.93 | $121.60 | 403,133 | — | — |
| 2023-10-13 | $15.63 | $119.31 | 329,733 | — | — |
| 2023-10-12 | $15.99 | $122.06 | 343,800 | — | — |
| 2023-10-11 | $16.29 | $124.35 | 389,100 | — | — |
| 2023-10-10 | $15.90 | $121.37 | 410,167 | — | — |
| 2023-10-09 | $15.81 | $120.68 | 455,333 | — | — |
| 2023-10-06 | $15.39 | $117.48 | 608,867 | — | — |
| 2023-10-05 | $15.48 | $118.16 | 563,567 | — | — |
| 2023-10-04 | $15.15 | $115.64 | 824,200 | — | — |
| 2023-10-03 | $15.18 | $115.87 | 717,367 | — | — |
| 2023-10-02 | $15.72 | $120.00 | 660,967 | — | — |
| 2023-09-29 | $16.38 | $125.03 | 568,900 | — | — |
| 2023-09-28 | $16.08 | $122.74 | 762,600 | — | — |
| 2023-09-27 | $16.59 | $122.51 | 1,193,567 | — | — |
| 2023-09-26 | $16.95 | $125.17 | 782,133 | — | — |
| 2023-09-25 | $17.22 | $127.17 | 702,900 | — | — |
| 2023-09-22 | $17.46 | $128.94 | 568,333 | — | — |
| 2023-09-21 | $17.10 | $126.28 | 1,157,233 | — | — |
| 2023-09-20 | $18.06 | $133.37 | 561,867 | — | — |
| 2023-09-19 | $18.39 | $135.81 | 917,233 | — | — |
| 2023-09-18 | $18.30 | $135.14 | 1,013,267 | — | — |
| 2023-09-15 | $18.24 | $134.70 | 1,436,367 | — | — |
| 2023-09-14 | $18.30 | $135.14 | 753,600 | — | — |
| 2023-09-13 | $17.88 | $132.04 | 397,533 | — | — |
| 2023-09-12 | $17.85 | $131.82 | 596,867 | — | — |
| 2023-09-11 | $17.91 | $132.26 | 434,833 | — | — |
| 2023-09-08 | $17.55 | $129.60 | 397,100 | — | — |
| 2023-09-07 | $17.49 | $129.16 | 385,400 | — | — |
| 2023-09-06 | $17.64 | $130.27 | 334,767 | — | — |
| 2023-09-05 | $17.70 | $130.71 | 631,767 | — | — |
| 2023-09-01 | $18.27 | $134.92 | 717,733 | — | — |
| 2023-08-31 | $18.15 | $134.03 | 639,000 | — | — |
| 2023-08-30 | $17.85 | $131.82 | 527,000 | — | — |
| 2023-08-29 | $17.94 | $132.48 | 939,100 | — | — |
| 2023-08-28 | $17.85 | $131.82 | 977,867 | — | — |
| 2023-08-25 | $17.10 | $126.28 | 294,967 | — | — |
| 2023-08-24 | $16.98 | $125.39 | 316,033 | — | — |
| 2023-08-23 | $17.01 | $125.62 | 580,233 | — | — |
| 2023-08-22 | $16.53 | $122.07 | 374,733 | — | — |
| 2023-08-21 | $16.53 | $122.07 | 450,867 | — | — |
| 2023-08-18 | $16.56 | $122.29 | 446,200 | — | — |
| 2023-08-17 | $16.59 | $122.51 | 337,200 | — | — |
| 2023-08-16 | $16.71 | $123.40 | 376,533 | — | — |
| 2023-08-15 | $16.86 | $124.51 | 497,300 | — | — |
| 2023-08-14 | $17.07 | $126.06 | 449,367 | — | — |
| 2023-08-11 | $17.46 | $128.94 | 429,400 | — | — |
| 2023-08-10 | $17.46 | $128.94 | 496,933 | — | — |
| 2023-08-09 | $17.58 | $129.83 | 519,467 | — | — |
| 2023-08-08 | $17.64 | $130.27 | 805,833 | — | — |
| 2023-08-07 | $17.79 | $131.38 | 908,767 | — | — |
| 2023-08-04 | $18.06 | $133.37 | 879,900 | — | — |
| 2023-08-03 | $17.01 | $125.62 | 1,326,067 | — | — |
| 2023-08-02 | $18.60 | $137.36 | 728,733 | — | — |
| 2023-08-01 | $18.78 | $138.69 | 912,300 | — | — |
| 2023-07-31 | $18.84 | $139.13 | 726,867 | — | — |
| 2023-07-28 | $19.17 | $141.57 | 561,467 | — | — |
| 2023-07-27 | $18.87 | $139.35 | 704,333 | — | — |
| 2023-07-26 | $19.17 | $141.57 | 491,233 | — | — |
| 2023-07-25 | $18.75 | $138.47 | 577,233 | — | — |
| 2023-07-24 | $18.63 | $137.58 | 637,667 | — | — |
| 2023-07-21 | $18.06 | $133.37 | 450,300 | — | — |
| 2023-07-20 | $18.12 | $133.81 | 574,433 | — | — |
| 2023-07-19 | $18.30 | $135.14 | 626,700 | — | — |
| 2023-07-18 | $17.70 | $130.71 | 507,633 | — | — |
| 2023-07-17 | $17.34 | $128.05 | 346,700 | — | — |
| 2023-07-14 | $17.16 | $126.72 | 386,467 | — | — |
| 2023-07-13 | $17.34 | $128.05 | 406,600 | — | — |
| 2023-07-12 | $17.19 | $126.95 | 604,800 | — | — |
| 2023-07-11 | $16.95 | $125.17 | 403,800 | — | — |
| 2023-07-10 | $16.74 | $123.62 | 409,100 | — | — |
| 2023-07-07 | $16.38 | $120.96 | 533,867 | — | — |
| 2023-07-06 | $16.17 | $119.41 | 766,433 | — | — |
| 2023-07-05 | $16.56 | $122.29 | 565,567 | — | — |
| 2023-07-03 | $16.89 | $124.73 | 482,833 | — | — |
| 2023-06-30 | $17.31 | $127.83 | 918,433 | — | — |
| 2023-06-29 | $17.04 | $125.84 | 843,200 | — | — |
| 2023-06-28 | $17.64 | $126.28 | 1,198,933 | — | — |
| 2023-06-27 | $17.88 | $128.00 | 1,060,933 | — | — |
| 2023-06-26 | $17.16 | $122.84 | 1,242,700 | — | — |
| 2023-06-23 | $16.44 | $117.69 | 1,207,067 | — | — |
| 2023-06-22 | $16.83 | $120.48 | 932,067 | — | — |
| 2023-06-21 | $16.98 | $121.56 | 965,033 | — | — |
| 2023-06-20 | $16.59 | $118.76 | 802,500 | — | — |
| 2023-06-16 | $16.59 | $118.76 | 1,696,267 | — | — |
| 2023-06-15 | $16.53 | $118.33 | 1,146,967 | — | — |
| 2023-06-14 | $16.11 | $115.33 | 668,133 | — | — |
| 2023-06-13 | $16.05 | $114.90 | 704,433 | — | — |
| 2023-06-12 | $15.96 | $114.25 | 651,500 | — | — |
| 2023-06-09 | $15.57 | $111.46 | 260,600 | — | — |
| 2023-06-08 | $15.78 | $112.97 | 597,467 | — | — |
| 2023-06-07 | $15.75 | $112.75 | 653,100 | — | — |
| 2023-06-06 | $15.66 | $112.11 | 910,900 | — | — |
| 2023-06-05 | $15.21 | $108.88 | 414,333 | — | — |
| 2023-06-02 | $15.48 | $110.82 | 877,333 | — | — |
| 2023-06-01 | $14.79 | $105.88 | 504,933 | — | — |
| 2023-05-31 | $14.46 | $103.52 | 574,933 | — | — |
| 2023-05-30 | $14.40 | $103.09 | 845,033 | — | — |
| 2023-05-26 | $14.13 | $101.15 | 772,567 | — | — |
| 2023-05-25 | $13.62 | $97.50 | 1,232,867 | — | — |
| 2023-05-24 | $14.31 | $102.44 | 838,167 | — | — |
| 2023-05-23 | $14.76 | $105.66 | 684,767 | — | — |
| 2023-05-22 | $14.64 | $104.80 | 572,500 | — | — |
| 2023-05-19 | $14.43 | $103.30 | 1,030,033 | — | — |
| 2023-05-18 | $14.94 | $106.95 | 574,667 | — | — |
| 2023-05-17 | $14.85 | $106.31 | 551,800 | — | — |
| 2023-05-16 | $14.43 | $103.30 | 596,300 | — | — |
| 2023-05-15 | $14.76 | $105.66 | 517,833 | — | — |
| 2023-05-12 | $14.64 | $104.80 | 727,833 | — | — |
| 2023-05-11 | $14.97 | $107.17 | 507,200 | — | — |
| 2023-05-10 | $14.97 | $107.17 | 931,767 | — | — |
| 2023-05-09 | $14.88 | $106.52 | 1,242,233 | — | — |
| 2023-05-08 | $15.48 | $110.82 | 657,833 | — | — |
| 2023-05-05 | $15.57 | $111.46 | 825,600 | — | — |
| 2023-05-04 | $15.21 | $108.88 | 1,376,800 | — | — |
| 2023-05-03 | $15.69 | $112.32 | 819,433 | — | — |
| 2023-05-02 | $15.69 | $112.32 | 879,633 | — | — |
| 2023-05-01 | $16.47 | $117.90 | 452,367 | — | — |
| 2023-04-28 | $17.04 | $121.99 | 620,967 | — | — |
| 2023-04-27 | $16.74 | $119.84 | 842,133 | — | — |
| 2023-04-26 | $16.29 | $116.62 | 766,633 | — | — |
| 2023-04-25 | $16.59 | $118.76 | 574,133 | — | — |
| 2023-04-24 | $16.74 | $119.84 | 521,667 | — | — |
| 2023-04-21 | $16.95 | $121.34 | 329,533 | — | — |
| 2023-04-20 | $16.86 | $120.70 | 426,600 | — | — |
| 2023-04-19 | $16.80 | $120.27 | 459,433 | — | — |
| 2023-04-18 | $16.44 | $117.69 | 613,633 | — | — |
| 2023-04-17 | $16.80 | $120.27 | 511,100 | — | — |
| 2023-04-14 | $16.38 | $117.26 | 454,500 | — | — |
| 2023-04-13 | $16.62 | $118.98 | 486,633 | — | — |
| 2023-04-12 | $16.53 | $118.33 | 554,100 | — | — |
| 2023-04-11 | $16.44 | $117.69 | 416,667 | — | — |
| 2023-04-10 | $16.38 | $117.26 | 705,867 | — | — |
| 2023-04-06 | $16.74 | $119.84 | 367,467 | — | — |
| 2023-04-05 | $16.80 | $120.27 | 415,233 | — | — |
| 2023-04-04 | $16.71 | $119.62 | 614,333 | — | — |
| 2023-04-03 | $16.80 | $120.27 | 634,233 | — | — |
| 2023-03-31 | $16.92 | $121.13 | 659,233 | — | — |
| 2023-03-30 | $16.41 | $117.48 | 696,233 | — | — |
| 2023-03-29 | $17.13 | $117.69 | 896,533 | — | — |
| 2023-03-28 | $16.86 | $115.83 | 775,267 | — | — |
| 2023-03-27 | $16.65 | $114.39 | 814,833 | — | — |
| 2023-03-24 | $16.29 | $111.92 | 903,733 | — | — |
| 2023-03-23 | $15.57 | $106.97 | 763,767 | — | — |
| 2023-03-22 | $15.93 | $109.45 | 715,900 | — | — |
| 2023-03-21 | $16.26 | $111.71 | 756,567 | — | — |
| 2023-03-20 | $15.84 | $108.83 | 798,433 | — | — |
| 2023-03-17 | $15.66 | $107.59 | 1,233,333 | — | — |
| 2023-03-16 | $16.26 | $111.71 | 800,700 | — | — |
| 2023-03-15 | $16.17 | $111.09 | 883,333 | — | — |
| 2023-03-14 | $16.50 | $113.36 | 835,333 | — | — |
| 2023-03-13 | $16.20 | $111.30 | 1,158,967 | — | — |
| 2023-03-10 | $16.23 | $111.51 | 1,110,200 | — | — |
| 2023-03-09 | $16.98 | $116.66 | 1,257,433 | — | — |
| 2023-03-08 | $18.09 | $124.29 | 1,132,300 | — | — |
| 2023-03-07 | $18.42 | $126.55 | 639,100 | — | — |
| 2023-03-06 | $18.93 | $130.06 | 497,500 | — | — |
| 2023-03-03 | $19.08 | $131.09 | 462,633 | — | — |
| 2023-03-02 | $18.87 | $129.64 | 566,867 | — | — |
| 2023-03-01 | $18.96 | $130.26 | 484,600 | — | — |
| 2023-02-28 | $19.47 | $133.77 | 668,900 | — | — |
| 2023-02-27 | $19.65 | $135.00 | 343,533 | — | — |
| 2023-02-24 | $19.62 | $134.80 | 546,133 | — | — |
| 2023-02-23 | $19.95 | $137.06 | 418,800 | — | — |
| 2023-02-22 | $19.83 | $136.24 | 422,033 | — | — |
| 2023-02-21 | $19.77 | $135.83 | 846,733 | — | — |
| 2023-02-17 | $20.88 | $143.45 | 426,900 | — | — |
| 2023-02-16 | $20.94 | $143.87 | 539,800 | — | — |
| 2023-02-15 | $20.49 | $140.77 | 939,633 | — | — |
| 2023-02-14 | $21.21 | $145.72 | 524,967 | — | — |
| 2023-02-13 | $21.21 | $145.72 | 387,400 | — | — |
| 2023-02-10 | $20.73 | $142.42 | 401,933 | — | — |
| 2023-02-09 | $20.67 | $142.01 | 481,767 | — | — |
| 2023-02-08 | $21.39 | $146.96 | 353,800 | — | — |
| 2023-02-07 | $21.75 | $149.43 | 502,767 | — | — |
| 2023-02-06 | $21.69 | $149.02 | 463,633 | — | — |
| 2023-02-03 | $22.62 | $155.41 | 593,200 | — | — |
| 2023-02-02 | $22.95 | $157.68 | 806,433 | — | — |
| 2023-02-01 | $22.62 | $155.41 | 758,867 | — | — |
| 2023-01-31 | $21.87 | $150.26 | 800,667 | — | — |
| 2023-01-30 | $21.12 | $145.10 | 410,400 | — | — |
| 2023-01-27 | $21.48 | $147.58 | 628,133 | — | — |
| 2023-01-26 | $20.82 | $143.04 | 325,233 | — | — |
| 2023-01-25 | $20.40 | $140.16 | 280,233 | — | — |
| 2023-01-24 | $20.58 | $141.39 | 281,067 | — | — |
| 2023-01-23 | $20.73 | $142.42 | 313,067 | — | — |
| 2023-01-20 | $20.40 | $140.16 | 439,300 | — | — |
| 2023-01-19 | $20.19 | $138.71 | 503,367 | — | — |
| 2023-01-18 | $20.34 | $139.74 | 407,333 | — | — |
| 2023-01-17 | $20.07 | $137.89 | 601,300 | — | — |
| 2023-01-13 | $20.52 | $140.98 | 1,007,633 | — | — |
| 2023-01-12 | $19.89 | $136.65 | 609,733 | — | — |
| 2023-01-11 | $19.29 | $132.53 | 564,100 | — | — |
| 2023-01-10 | $18.87 | $129.64 | 364,200 | — | — |
| 2023-01-09 | $18.48 | $126.96 | 669,667 | — | — |
| 2023-01-06 | $18.81 | $129.23 | 450,867 | — | — |
| 2023-01-05 | $18.57 | $127.58 | 474,567 | — | — |
| 2023-01-04 | $18.60 | $127.79 | 1,116,667 | — | — |
| 2023-01-03 | $17.61 | $120.99 | 892,200 | — | — |