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
- 2006-01-26 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 | $17.87 | $44.40 | 139,100 | — | — |
| 2023-12-28 | $17.86 | $44.38 | 43,500 | — | — |
| 2023-12-27 | $17.82 | $44.28 | 121,600 | — | — |
| 2023-12-26 | $17.72 | $44.03 | 189,700 | — | — |
| 2023-12-22 | $17.18 | $42.69 | 101,600 | — | — |
| 2023-12-21 | $16.43 | $40.83 | 60,300 | — | — |
| 2023-12-20 | $16.47 | $40.93 | 97,500 | — | — |
| 2023-12-19 | $16.33 | $40.58 | 92,600 | — | — |
| 2023-12-18 | $16.37 | $40.68 | 110,800 | — | — |
| 2023-12-15 | $16.97 | $42.17 | 103,600 | — | — |
| 2023-12-14 | $17.36 | $43.14 | 77,800 | — | — |
| 2023-12-13 | $17.20 | $42.74 | 95,800 | — | — |
| 2023-12-12 | $17.05 | $42.37 | 47,900 | — | — |
| 2023-12-11 | $17.30 | $42.99 | 64,000 | — | — |
| 2023-12-08 | $17.28 | $42.94 | 23,700 | — | — |
| 2023-12-07 | $16.88 | $41.94 | 50,800 | — | — |
| 2023-12-06 | $16.70 | $41.50 | 113,600 | — | — |
| 2023-12-05 | $17.19 | $42.71 | 59,200 | — | — |
| 2023-12-04 | $17.52 | $43.53 | 39,200 | — | — |
| 2023-12-01 | $17.63 | $43.81 | 98,300 | — | — |
| 2023-11-30 | $17.20 | $42.74 | 58,500 | — | — |
| 2023-11-29 | $17.12 | $42.54 | 112,200 | — | — |
| 2023-11-28 | $17.33 | $43.06 | 176,800 | — | — |
| 2023-11-27 | $16.40 | $40.75 | 123,800 | — | — |
| 2023-11-24 | $16.98 | $42.19 | 45,400 | — | — |
| 2023-11-22 | $17.66 | $43.88 | 302,400 | — | — |
| 2023-11-21 | $15.38 | $38.22 | 116,600 | — | — |
| 2023-11-20 | $14.71 | $36.55 | 81,900 | — | — |
| 2023-11-17 | $14.53 | $36.10 | 97,000 | — | — |
| 2023-11-16 | $14.39 | $35.76 | 87,000 | — | — |
| 2023-11-15 | $14.65 | $36.40 | 122,200 | — | — |
| 2023-11-14 | $14.92 | $37.07 | 146,200 | — | — |
| 2023-11-13 | $15.23 | $37.84 | 129,800 | — | — |
| 2023-11-10 | $14.99 | $37.25 | 284,300 | — | — |
| 2023-11-09 | $14.25 | $35.41 | 557,200 | — | — |
| 2023-11-08 | $13.00 | $32.30 | 184,300 | — | — |
| 2023-11-07 | $13.35 | $33.17 | 76,300 | — | — |
| 2023-11-06 | $13.56 | $33.69 | 75,000 | — | — |
| 2023-11-03 | $13.92 | $34.59 | 74,200 | — | — |
| 2023-11-02 | $13.18 | $32.75 | 96,100 | — | — |
| 2023-11-01 | $12.91 | $32.08 | 143,000 | — | — |
| 2023-10-31 | $13.03 | $32.38 | 75,000 | — | — |
| 2023-10-30 | $13.37 | $33.22 | 419,400 | — | — |
| 2023-10-27 | $13.01 | $32.33 | 349,400 | — | — |
| 2023-10-26 | $13.82 | $34.34 | 1,309,400 | — | — |
| 2023-10-25 | $14.81 | $36.80 | 193,800 | — | — |
| 2023-10-24 | $15.59 | $38.74 | 151,600 | — | — |
| 2023-10-23 | $16.27 | $40.43 | 50,800 | — | — |
| 2023-10-20 | $16.73 | $41.57 | 171,300 | — | — |
| 2023-10-19 | $16.72 | $41.55 | 123,200 | — | — |
| 2023-10-18 | $17.07 | $42.42 | 57,700 | — | — |
| 2023-10-17 | $16.47 | $40.93 | 128,200 | — | — |
| 2023-10-16 | $16.55 | $41.12 | 90,500 | — | — |
| 2023-10-13 | $17.09 | $42.47 | 102,300 | — | — |
| 2023-10-12 | $17.50 | $43.48 | 36,000 | — | — |
| 2023-10-11 | $17.76 | $44.13 | 68,200 | — | — |
| 2023-10-10 | $17.90 | $44.48 | 38,500 | — | — |
| 2023-10-09 | $18.13 | $45.05 | 15,000 | — | — |
| 2023-10-06 | $18.14 | $45.07 | 32,300 | — | — |
| 2023-10-05 | $17.94 | $44.58 | 37,000 | — | — |
| 2023-10-04 | $17.77 | $44.16 | 45,000 | — | — |
| 2023-10-03 | $18.26 | $45.37 | 67,300 | — | — |
| 2023-10-02 | $19.00 | $47.21 | 45,800 | — | — |
| 2023-09-29 | $19.10 | $47.46 | 97,700 | — | — |
| 2023-09-28 | $19.00 | $47.21 | 66,900 | — | — |
| 2023-09-27 | $18.98 | $47.16 | 52,200 | — | — |
| 2023-09-26 | $18.85 | $46.84 | 65,300 | — | — |
| 2023-09-25 | $19.22 | $47.76 | 24,700 | — | — |
| 2023-09-22 | $19.02 | $47.26 | 74,200 | — | — |
| 2023-09-21 | $19.05 | $47.34 | 75,100 | — | — |
| 2023-09-20 | $19.42 | $48.26 | 44,100 | — | — |
| 2023-09-19 | $19.48 | $48.40 | 64,600 | — | — |
| 2023-09-18 | $19.43 | $48.28 | 73,500 | — | — |
| 2023-09-15 | $19.51 | $48.48 | 60,900 | — | — |
| 2023-09-14 | $19.66 | $48.85 | 98,100 | — | — |
| 2023-09-13 | $19.17 | $47.63 | 54,400 | — | — |
| 2023-09-12 | $19.19 | $47.68 | 147,700 | — | — |
| 2023-09-11 | $19.56 | $48.60 | 121,100 | — | — |
| 2023-09-08 | $19.70 | $48.95 | 187,800 | — | — |
| 2023-09-07 | $18.97 | $47.14 | 41,900 | — | — |
| 2023-09-06 | $18.91 | $46.99 | 51,200 | — | — |
| 2023-09-05 | $18.90 | $46.96 | 83,200 | — | — |
| 2023-09-01 | $18.66 | $46.37 | 123,600 | — | — |
| 2023-08-31 | $17.53 | $43.56 | 42,500 | — | — |
| 2023-08-30 | $17.70 | $43.98 | 48,700 | — | — |
| 2023-08-29 | $17.82 | $44.28 | 56,700 | — | — |
| 2023-08-28 | $18.02 | $44.78 | 119,900 | — | — |
| 2023-08-25 | $17.06 | $42.39 | 31,800 | — | — |
| 2023-08-24 | $17.09 | $42.47 | 47,200 | — | — |
| 2023-08-23 | $17.10 | $42.49 | 194,900 | — | — |
| 2023-08-22 | $17.31 | $43.01 | 109,500 | — | — |
| 2023-08-21 | $16.97 | $42.17 | 142,300 | — | — |
| 2023-08-18 | $16.74 | $41.60 | 120,300 | — | — |
| 2023-08-17 | $16.26 | $40.40 | 48,800 | — | — |
| 2023-08-16 | $16.38 | $40.70 | 48,400 | — | — |
| 2023-08-15 | $15.96 | $39.66 | 104,400 | — | — |
| 2023-08-14 | $16.27 | $40.43 | 69,700 | — | — |
| 2023-08-11 | $16.13 | $40.08 | 129,000 | — | — |
| 2023-08-10 | $15.81 | $39.29 | 46,700 | — | — |
| 2023-08-09 | $15.79 | $39.24 | 167,600 | — | — |
| 2023-08-08 | $15.66 | $38.91 | 42,900 | — | — |
| 2023-08-07 | $15.70 | $39.01 | 55,600 | — | — |
| 2023-08-04 | $15.56 | $38.66 | 74,100 | — | — |
| 2023-08-03 | $16.01 | $39.78 | 77,200 | — | — |
| 2023-08-02 | $15.97 | $39.68 | 50,400 | — | — |
| 2023-08-01 | $16.29 | $40.48 | 15,800 | — | — |
| 2023-07-31 | $16.35 | $40.63 | 29,200 | — | — |
| 2023-07-28 | $16.00 | $39.76 | 31,400 | — | — |
| 2023-07-27 | $15.93 | $39.58 | 40,200 | — | — |
| 2023-07-26 | $16.44 | $40.85 | 33,400 | — | — |
| 2023-07-25 | $16.41 | $40.78 | 458,200 | — | — |
| 2023-07-24 | $16.50 | $41.00 | 54,100 | — | — |
| 2023-07-21 | $16.50 | $41.00 | 44,600 | — | — |
| 2023-07-20 | $16.52 | $41.05 | 52,900 | — | — |
| 2023-07-19 | $16.59 | $41.22 | 44,500 | — | — |
| 2023-07-18 | $16.21 | $40.28 | 50,000 | — | — |
| 2023-07-17 | $16.27 | $40.43 | 45,500 | — | — |
| 2023-07-14 | $16.48 | $40.95 | 36,300 | — | — |
| 2023-07-13 | $16.76 | $41.65 | 74,400 | — | — |
| 2023-07-12 | $16.87 | $41.92 | 79,300 | — | — |
| 2023-07-11 | $16.73 | $41.57 | 73,500 | — | — |
| 2023-07-10 | $16.04 | $39.86 | 19,900 | — | — |
| 2023-07-07 | $16.13 | $40.08 | 87,300 | — | — |
| 2023-07-06 | $15.85 | $39.38 | 38,500 | — | — |
| 2023-07-05 | $15.78 | $39.21 | 40,200 | — | — |
| 2023-07-03 | $15.79 | $39.24 | 21,600 | — | — |
| 2023-06-30 | $15.86 | $39.41 | 53,100 | — | — |
| 2023-06-29 | $15.95 | $39.63 | 65,900 | — | — |
| 2023-06-28 | $15.98 | $39.71 | 54,800 | — | — |
| 2023-06-27 | $15.96 | $39.66 | 74,900 | — | — |
| 2023-06-26 | $15.96 | $39.66 | 58,500 | — | — |
| 2023-06-23 | $15.91 | $39.53 | 46,600 | — | — |
| 2023-06-22 | $15.74 | $39.11 | 59,400 | — | — |
| 2023-06-21 | $16.18 | $40.20 | 81,800 | — | — |
| 2023-06-20 | $16.02 | $39.81 | 95,600 | — | — |
| 2023-06-16 | $15.59 | $38.74 | 94,600 | — | — |
| 2023-06-15 | $15.55 | $38.64 | 69,200 | — | — |
| 2023-06-14 | $15.30 | $38.02 | 149,700 | — | — |
| 2023-06-13 | $15.40 | $38.27 | 160,200 | — | — |
| 2023-06-12 | $15.57 | $38.69 | 136,600 | — | — |
| 2023-06-09 | $16.00 | $39.76 | 56,300 | — | — |
| 2023-06-08 | $15.96 | $39.66 | 81,700 | — | — |
| 2023-06-07 | $16.24 | $40.35 | 151,800 | — | — |
| 2023-06-06 | $16.35 | $40.63 | 153,900 | — | — |
| 2023-06-05 | $16.15 | $40.13 | 151,400 | — | — |
| 2023-06-02 | $15.90 | $39.51 | 82,200 | — | — |
| 2023-06-01 | $15.67 | $38.94 | 65,100 | — | — |
| 2023-05-31 | $15.69 | $38.99 | 91,200 | — | — |
| 2023-05-30 | $15.77 | $39.19 | 142,800 | — | — |
| 2023-05-26 | $16.55 | $41.12 | 191,400 | — | — |
| 2023-05-25 | $15.90 | $39.51 | 305,700 | — | — |
| 2023-05-24 | $16.10 | $40.01 | 159,000 | — | — |
| 2023-05-23 | $16.60 | $41.25 | 42,300 | — | — |
| 2023-05-22 | $16.38 | $40.70 | 53,200 | — | — |
| 2023-05-19 | $16.66 | $41.40 | 69,100 | — | — |
| 2023-05-18 | $16.59 | $41.22 | 47,600 | — | — |
| 2023-05-17 | $16.99 | $42.22 | 17,700 | — | — |
| 2023-05-16 | $16.90 | $41.99 | 71,600 | — | — |
| 2023-05-15 | $16.68 | $41.45 | 48,100 | — | — |
| 2023-05-12 | $16.62 | $41.30 | 84,000 | — | — |
| 2023-05-11 | $16.75 | $41.62 | 62,000 | — | — |
| 2023-05-10 | $16.89 | $41.97 | 37,400 | — | — |
| 2023-05-09 | $17.10 | $42.49 | 69,500 | — | — |
| 2023-05-08 | $17.42 | $43.29 | 101,900 | — | — |
| 2023-05-05 | $17.44 | $43.34 | 125,500 | — | — |
| 2023-05-04 | $16.03 | $39.83 | 141,300 | — | — |
| 2023-05-03 | $16.66 | $41.40 | 134,300 | — | — |
| 2023-05-02 | $17.21 | $42.76 | 74,600 | — | — |
| 2023-05-01 | $17.18 | $42.69 | 29,700 | — | — |
| 2023-04-28 | $17.33 | $43.06 | 42,400 | — | — |
| 2023-04-27 | $17.82 | $44.28 | 95,600 | — | — |
| 2023-04-26 | $18.09 | $44.95 | 138,300 | — | — |
| 2023-04-25 | $17.48 | $43.43 | 118,600 | — | — |
| 2023-04-24 | $16.96 | $42.14 | 38,100 | — | — |
| 2023-04-21 | $16.75 | $41.62 | 27,700 | — | — |
| 2023-04-20 | $16.71 | $41.52 | 72,100 | — | — |
| 2023-04-19 | $16.67 | $41.42 | 35,100 | — | — |
| 2023-04-18 | $16.52 | $41.05 | 50,300 | — | — |
| 2023-04-17 | $16.43 | $40.83 | 55,800 | — | — |
| 2023-04-14 | $16.47 | $40.93 | 33,900 | — | — |
| 2023-04-13 | $16.71 | $41.52 | 53,700 | — | — |
| 2023-04-12 | $16.61 | $41.27 | 50,800 | — | — |
| 2023-04-11 | $16.84 | $41.84 | 51,300 | — | — |
| 2023-04-10 | $16.86 | $41.89 | 28,000 | — | — |
| 2023-04-06 | $16.49 | $40.97 | 42,600 | — | — |
| 2023-04-05 | $17.22 | $42.79 | 98,200 | — | — |
| 2023-04-04 | $16.11 | $40.03 | 71,100 | — | — |
| 2023-04-03 | $17.00 | $42.24 | 68,700 | — | — |
| 2023-03-31 | $17.38 | $43.19 | 53,700 | — | — |
| 2023-03-30 | $17.01 | $42.27 | 32,900 | — | — |
| 2023-03-29 | $17.01 | $42.27 | 61,600 | — | — |
| 2023-03-28 | $17.34 | $43.09 | 27,300 | — | — |
| 2023-03-27 | $17.00 | $42.24 | 32,300 | — | — |
| 2023-03-24 | $16.80 | $41.75 | 134,900 | — | — |
| 2023-03-23 | $16.97 | $42.17 | 118,100 | — | — |
| 2023-03-22 | $17.54 | $43.58 | 139,500 | — | — |
| 2023-03-21 | $17.65 | $43.86 | 84,400 | — | — |
| 2023-03-20 | $17.46 | $43.39 | 78,700 | — | — |
| 2023-03-17 | $18.19 | $45.20 | 90,800 | — | — |
| 2023-03-16 | $18.10 | $44.98 | 135,600 | — | — |
| 2023-03-15 | $16.74 | $41.60 | 243,700 | — | — |
| 2023-03-14 | $18.01 | $44.75 | 105,800 | — | — |
| 2023-03-13 | $17.75 | $44.11 | 290,300 | — | — |
| 2023-03-10 | $18.12 | $45.03 | 162,500 | — | — |
| 2023-03-09 | $18.86 | $46.86 | 72,600 | — | — |
| 2023-03-08 | $19.08 | $47.41 | 47,100 | — | — |
| 2023-03-07 | $18.94 | $47.06 | 103,300 | — | — |
| 2023-03-06 | $19.47 | $48.38 | 110,400 | — | — |
| 2023-03-03 | $20.13 | $50.02 | 152,000 | — | — |
| 2023-03-02 | $19.97 | $49.62 | 197,800 | — | — |
| 2023-03-01 | $19.61 | $48.73 | 76,000 | — | — |
| 2023-02-28 | $19.51 | $48.48 | 40,400 | — | — |
| 2023-02-27 | $19.44 | $48.31 | 148,100 | — | — |
| 2023-02-24 | $19.45 | $48.33 | 73,300 | — | — |
| 2023-02-23 | $19.26 | $47.86 | 82,900 | — | — |
| 2023-02-22 | $19.53 | $48.53 | 103,400 | — | — |
| 2023-02-21 | $19.51 | $48.48 | 142,700 | — | — |
| 2023-02-17 | $19.53 | $48.53 | 171,100 | — | — |
| 2023-02-16 | $20.00 | $49.70 | 482,700 | — | — |
| 2023-02-15 | $18.60 | $46.22 | 43,300 | — | — |
| 2023-02-14 | $18.35 | $45.60 | 31,100 | — | — |
| 2023-02-13 | $18.25 | $45.35 | 139,000 | — | — |
| 2023-02-10 | $17.75 | $44.11 | 74,200 | — | — |
| 2023-02-09 | $17.21 | $42.76 | 35,600 | — | — |
| 2023-02-08 | $17.87 | $44.40 | 36,900 | — | — |
| 2023-02-07 | $17.94 | $44.58 | 135,200 | — | — |
| 2023-02-06 | $17.98 | $44.68 | 166,900 | — | — |
| 2023-02-03 | $17.20 | $42.74 | 76,800 | — | — |
| 2023-02-02 | $17.00 | $42.24 | 286,200 | — | — |
| 2023-02-01 | $16.50 | $41.00 | 80,300 | — | — |
| 2023-01-31 | $16.29 | $40.48 | 181,200 | — | — |
| 2023-01-30 | $16.30 | $40.50 | 126,400 | — | — |
| 2023-01-27 | $16.61 | $41.27 | 68,700 | — | — |
| 2023-01-26 | $16.96 | $42.14 | 92,000 | — | — |
| 2023-01-25 | $16.87 | $41.92 | 57,000 | — | — |
| 2023-01-24 | $16.65 | $41.37 | 39,600 | — | — |
| 2023-01-23 | $16.60 | $41.25 | 100,200 | — | — |
| 2023-01-20 | $16.83 | $41.82 | 80,500 | — | — |
| 2023-01-19 | $16.99 | $42.22 | 65,200 | — | — |
| 2023-01-18 | $16.81 | $41.77 | 112,400 | — | — |
| 2023-01-17 | $17.10 | $42.49 | 49,500 | — | — |
| 2023-01-13 | $16.89 | $41.97 | 51,000 | — | — |
| 2023-01-12 | $16.94 | $42.09 | 73,500 | — | — |
| 2023-01-11 | $16.86 | $41.89 | 54,100 | — | — |
| 2023-01-10 | $17.00 | $42.24 | 39,900 | — | — |
| 2023-01-09 | $16.87 | $41.92 | 52,600 | — | — |
| 2023-01-06 | $16.76 | $41.65 | 110,900 | — | — |
| 2023-01-05 | $17.18 | $42.69 | 123,600 | — | — |
| 2023-01-04 | $16.25 | $40.38 | 97,100 | — | — |
| 2023-01-03 | $16.35 | $40.63 | 153,500 | — | — |