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
- 2015-01-26 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 | $17.59 | $34.22 | 1,148,200 | — | — |
| 2023-12-28 | $17.62 | $34.27 | 1,169,200 | — | — |
| 2023-12-27 | $17.59 | $34.22 | 926,400 | — | — |
| 2023-12-26 | $17.60 | $34.24 | 2,013,500 | — | — |
| 2023-12-22 | $17.72 | $34.47 | 685,200 | — | — |
| 2023-12-21 | $17.72 | $34.47 | 1,037,100 | — | — |
| 2023-12-20 | $17.61 | $34.26 | 1,619,000 | — | — |
| 2023-12-19 | $17.64 | $34.31 | 2,091,000 | — | — |
| 2023-12-18 | $17.59 | $34.22 | 2,537,000 | — | — |
| 2023-12-15 | $17.54 | $34.12 | 1,773,300 | — | — |
| 2023-12-14 | $17.55 | $34.14 | 1,834,800 | — | — |
| 2023-12-13 | $17.55 | $34.14 | 1,148,600 | — | — |
| 2023-12-12 | $17.50 | $34.04 | 1,330,900 | — | — |
| 2023-12-11 | $17.94 | $33.79 | 1,873,600 | — | — |
| 2023-12-08 | $17.94 | $33.79 | 1,735,900 | — | — |
| 2023-12-07 | $17.96 | $33.83 | 1,583,200 | — | — |
| 2023-12-06 | $17.95 | $33.81 | 2,846,200 | — | — |
| 2023-12-05 | $17.99 | $33.88 | 1,120,700 | — | — |
| 2023-12-04 | $17.97 | $33.84 | 2,000,300 | — | — |
| 2023-12-01 | $18.00 | $33.90 | 1,388,000 | — | — |
| 2023-11-30 | $17.99 | $33.88 | 1,805,800 | — | — |
| 2023-11-29 | $17.95 | $33.81 | 3,082,500 | — | — |
| 2023-11-28 | $18.14 | $34.17 | 923,100 | — | — |
| 2023-11-27 | $18.13 | $34.15 | 1,947,400 | — | — |
| 2023-11-24 | $18.16 | $34.20 | 708,400 | — | — |
| 2023-11-22 | $18.07 | $34.03 | 1,838,300 | — | — |
| 2023-11-21 | $18.05 | $34.00 | 1,981,200 | — | — |
| 2023-11-20 | $18.03 | $33.96 | 1,043,600 | — | — |
| 2023-11-17 | $18.03 | $33.96 | 1,138,400 | — | — |
| 2023-11-16 | $18.01 | $33.92 | 2,057,600 | — | — |
| 2023-11-15 | $18.00 | $33.90 | 2,431,800 | — | — |
| 2023-11-14 | $18.03 | $33.96 | 2,504,200 | — | — |
| 2023-11-13 | $17.98 | $33.86 | 1,218,600 | — | — |
| 2023-11-10 | $18.01 | $33.92 | 1,518,600 | — | — |
| 2023-11-09 | $17.99 | $33.88 | 2,051,100 | — | — |
| 2023-11-08 | $17.97 | $33.84 | 2,093,900 | — | — |
| 2023-11-07 | $17.96 | $33.83 | 2,011,100 | — | — |
| 2023-11-06 | $17.95 | $33.81 | 1,476,000 | — | — |
| 2023-11-03 | $18.13 | $34.15 | 2,395,400 | — | — |
| 2023-11-02 | $18.08 | $34.05 | 2,253,800 | — | — |
| 2023-11-01 | $17.95 | $33.81 | 1,932,700 | — | — |
| 2023-10-31 | $17.83 | $33.58 | 1,383,200 | — | — |
| 2023-10-30 | $17.84 | $33.60 | 1,395,600 | — | — |
| 2023-10-27 | $17.87 | $33.66 | 1,336,800 | — | — |
| 2023-10-26 | $17.86 | $33.64 | 1,478,100 | — | — |
| 2023-10-25 | $17.87 | $33.66 | 1,210,300 | — | — |
| 2023-10-24 | $17.84 | $33.60 | 1,301,100 | — | — |
| 2023-10-23 | $17.80 | $33.52 | 1,822,800 | — | — |
| 2023-10-20 | $17.80 | $33.52 | 1,617,000 | — | — |
| 2023-10-19 | $17.79 | $33.51 | 1,162,400 | — | — |
| 2023-10-18 | $17.91 | $33.73 | 2,653,300 | — | — |
| 2023-10-17 | $17.82 | $33.56 | 933,400 | — | — |
| 2023-10-16 | $17.81 | $33.54 | 4,557,900 | — | — |
| 2023-10-13 | $17.83 | $33.58 | 4,425,200 | — | — |
| 2023-10-12 | $17.85 | $33.62 | 2,368,300 | — | — |
| 2023-10-11 | $17.89 | $33.69 | 3,654,500 | — | — |
| 2023-10-10 | $17.75 | $33.43 | 4,156,800 | — | — |
| 2023-10-09 | $17.69 | $33.32 | 7,825,500 | — | — |
| 2023-10-06 | $17.25 | $32.49 | 4,429,600 | — | — |
| 2023-10-05 | $17.29 | $32.56 | 11,492,400 | — | — |
| 2023-10-04 | $14.77 | $27.82 | 1,689,700 | — | — |
| 2023-10-03 | $15.16 | $28.55 | 2,002,100 | — | — |
| 2023-10-02 | $15.44 | $29.08 | 2,802,200 | — | — |
| 2023-09-29 | $16.43 | $30.94 | 5,204,900 | — | — |
| 2023-09-28 | $17.48 | $32.92 | 824,200 | — | — |
| 2023-09-27 | $17.46 | $32.88 | 1,022,200 | — | — |
| 2023-09-26 | $17.43 | $32.83 | 2,176,800 | — | — |
| 2023-09-25 | $17.29 | $32.56 | 1,615,300 | — | — |
| 2023-09-22 | $17.21 | $32.41 | 2,681,000 | — | — |
| 2023-09-21 | $17.20 | $32.39 | 3,475,100 | — | — |
| 2023-09-20 | $16.57 | $31.21 | 969,300 | — | — |
| 2023-09-19 | $16.20 | $30.51 | 730,600 | — | — |
| 2023-09-18 | $16.31 | $30.72 | 1,370,600 | — | — |
| 2023-09-15 | $15.68 | $29.53 | 1,123,200 | — | — |
| 2023-09-14 | $15.49 | $29.17 | 1,090,800 | — | — |
| 2023-09-13 | $15.16 | $28.55 | 653,700 | — | — |
| 2023-09-12 | $15.46 | $29.12 | 783,900 | — | — |
| 2023-09-11 | $15.26 | $28.74 | 1,163,200 | — | — |
| 2023-09-08 | $15.58 | $29.34 | 839,000 | — | — |
| 2023-09-07 | $15.33 | $28.87 | 960,800 | — | — |
| 2023-09-06 | $15.57 | $29.32 | 919,700 | — | — |
| 2023-09-05 | $16.35 | $29.29 | 1,625,500 | — | — |
| 2023-09-01 | $17.11 | $30.65 | 1,150,600 | — | — |
| 2023-08-31 | $17.22 | $30.85 | 1,864,000 | — | — |
| 2023-08-30 | $17.86 | $31.99 | 1,612,300 | — | — |
| 2023-08-29 | $18.08 | $32.39 | 762,000 | — | — |
| 2023-08-28 | $17.91 | $32.08 | 673,600 | — | — |
| 2023-08-25 | $18.02 | $32.28 | 896,000 | — | — |
| 2023-08-24 | $17.87 | $32.01 | 830,800 | — | — |
| 2023-08-23 | $17.98 | $32.21 | 1,228,400 | — | — |
| 2023-08-22 | $18.16 | $32.53 | 825,400 | — | — |
| 2023-08-21 | $18.37 | $32.91 | 742,500 | — | — |
| 2023-08-18 | $18.44 | $33.03 | 1,223,000 | — | — |
| 2023-08-17 | $18.16 | $32.53 | 1,424,900 | — | — |
| 2023-08-16 | $17.78 | $31.85 | 2,172,000 | — | — |
| 2023-08-15 | $17.55 | $31.44 | 983,500 | — | — |
| 2023-08-14 | $17.63 | $31.58 | 796,400 | — | — |
| 2023-08-11 | $17.60 | $31.53 | 919,400 | — | — |
| 2023-08-10 | $17.40 | $31.17 | 1,003,300 | — | — |
| 2023-08-09 | $17.44 | $31.24 | 950,100 | — | — |
| 2023-08-08 | $17.20 | $30.81 | 1,604,300 | — | — |
| 2023-08-07 | $16.89 | $30.25 | 803,700 | — | — |
| 2023-08-04 | $17.07 | $30.58 | 1,458,300 | — | — |
| 2023-08-03 | $16.94 | $30.34 | 1,697,900 | — | — |
| 2023-08-02 | $16.24 | $29.09 | 746,700 | — | — |
| 2023-08-01 | $16.25 | $29.11 | 614,900 | — | — |
| 2023-07-31 | $16.51 | $29.57 | 944,800 | — | — |
| 2023-07-28 | $15.78 | $28.27 | 809,300 | — | — |
| 2023-07-27 | $15.38 | $27.55 | 1,375,100 | — | — |
| 2023-07-26 | $15.51 | $27.78 | 637,500 | — | — |
| 2023-07-25 | $15.72 | $28.16 | 1,034,400 | — | — |
| 2023-07-24 | $15.20 | $27.23 | 637,900 | — | — |
| 2023-07-21 | $14.79 | $26.49 | 693,100 | — | — |
| 2023-07-20 | $15.01 | $26.89 | 668,100 | — | — |
| 2023-07-19 | $14.98 | $26.83 | 1,105,900 | — | — |
| 2023-07-18 | $15.04 | $26.94 | 557,300 | — | — |
| 2023-07-17 | $15.18 | $27.19 | 556,500 | — | — |
| 2023-07-14 | $15.20 | $27.23 | 655,800 | — | — |
| 2023-07-13 | $15.80 | $28.30 | 818,700 | — | — |
| 2023-07-12 | $15.69 | $28.10 | 879,600 | — | — |
| 2023-07-11 | $15.60 | $27.94 | 806,100 | — | — |
| 2023-07-10 | $15.24 | $27.30 | 1,005,000 | — | — |
| 2023-07-07 | $15.10 | $27.05 | 972,200 | — | — |
| 2023-07-06 | $14.88 | $26.65 | 1,377,800 | — | — |
| 2023-07-05 | $15.37 | $27.53 | 1,017,700 | — | — |
| 2023-07-03 | $15.35 | $27.50 | 477,300 | — | — |
| 2023-06-30 | $15.22 | $27.26 | 1,061,200 | — | — |
| 2023-06-29 | $14.97 | $26.82 | 1,982,500 | — | — |
| 2023-06-28 | $14.77 | $26.46 | 785,700 | — | — |
| 2023-06-27 | $14.97 | $26.82 | 1,033,700 | — | — |
| 2023-06-26 | $15.09 | $27.03 | 586,200 | — | — |
| 2023-06-23 | $15.59 | $27.93 | 951,300 | — | — |
| 2023-06-22 | $16.24 | $29.09 | 1,119,700 | — | — |
| 2023-06-21 | $16.16 | $28.95 | 1,026,900 | — | — |
| 2023-06-20 | $16.07 | $28.79 | 1,403,900 | — | — |
| 2023-06-16 | $16.42 | $29.41 | 1,623,400 | — | — |
| 2023-06-15 | $16.44 | $29.45 | 1,670,100 | — | — |
| 2023-06-14 | $16.19 | $29.00 | 2,199,400 | — | — |
| 2023-06-13 | $15.84 | $28.37 | 3,777,800 | — | — |
| 2023-06-12 | $15.97 | $28.61 | 3,858,700 | — | — |
| 2023-06-09 | $16.31 | $29.22 | 1,914,600 | — | — |
| 2023-06-08 | $16.04 | $28.73 | 3,308,600 | — | — |
| 2023-06-07 | $16.30 | $27.94 | 2,711,800 | — | — |
| 2023-06-06 | $15.99 | $27.41 | 3,313,100 | — | — |
| 2023-06-05 | $15.39 | $26.38 | 1,961,900 | — | — |
| 2023-06-02 | $15.96 | $27.36 | 2,701,500 | — | — |
| 2023-06-01 | $15.16 | $25.99 | 2,869,000 | — | — |
| 2023-05-31 | $15.44 | $24.58 | 6,583,600 | — | — |
| 2023-05-30 | $15.95 | $25.40 | 2,167,700 | — | — |
| 2023-05-26 | $15.85 | $25.24 | 997,200 | — | — |
| 2023-05-25 | $15.59 | $24.82 | 1,358,100 | — | — |
| 2023-05-24 | $16.00 | $25.48 | 1,113,200 | — | — |
| 2023-05-23 | $16.04 | $25.54 | 906,400 | — | — |
| 2023-05-22 | $16.51 | $26.29 | 1,018,800 | — | — |
| 2023-05-19 | $16.77 | $26.70 | 1,018,400 | — | — |
| 2023-05-18 | $16.17 | $25.75 | 1,188,800 | — | — |
| 2023-05-17 | $16.38 | $26.08 | 1,046,900 | — | — |
| 2023-05-16 | $16.64 | $26.49 | 1,820,200 | — | — |
| 2023-05-15 | $16.16 | $25.73 | 1,156,200 | — | — |
| 2023-05-12 | $16.22 | $25.83 | 1,309,100 | — | — |
| 2023-05-11 | $16.51 | $26.29 | 1,574,100 | — | — |
| 2023-05-10 | $15.72 | $25.03 | 896,900 | — | — |
| 2023-05-09 | $15.53 | $24.73 | 822,800 | — | — |
| 2023-05-08 | $15.58 | $24.81 | 784,000 | — | — |
| 2023-05-05 | $15.84 | $25.22 | 1,096,500 | — | — |
| 2023-05-04 | $15.54 | $24.74 | 1,131,800 | — | — |
| 2023-05-03 | $15.81 | $25.17 | 1,037,400 | — | — |
| 2023-05-02 | $16.30 | $25.95 | 1,437,100 | — | — |
| 2023-05-01 | $16.94 | $26.97 | 590,800 | — | — |
| 2023-04-28 | $17.20 | $27.39 | 624,800 | — | — |
| 2023-04-27 | $17.02 | $27.10 | 894,600 | — | — |
| 2023-04-26 | $16.74 | $26.65 | 1,054,600 | — | — |
| 2023-04-25 | $17.26 | $27.48 | 901,500 | — | — |
| 2023-04-24 | $17.83 | $28.39 | 1,349,300 | — | — |
| 2023-04-21 | $16.81 | $26.76 | 1,000,400 | — | — |
| 2023-04-20 | $17.03 | $27.12 | 758,800 | — | — |
| 2023-04-19 | $17.67 | $28.13 | 910,500 | — | — |
| 2023-04-18 | $18.29 | $29.12 | 1,062,700 | — | — |
| 2023-04-17 | $18.18 | $28.95 | 984,100 | — | — |
| 2023-04-14 | $17.69 | $28.17 | 536,000 | — | — |
| 2023-04-13 | $17.41 | $27.72 | 746,100 | — | — |
| 2023-04-12 | $17.04 | $27.13 | 577,500 | — | — |
| 2023-04-11 | $17.01 | $27.08 | 761,500 | — | — |
| 2023-04-10 | $16.77 | $26.70 | 674,600 | — | — |
| 2023-04-06 | $16.43 | $26.16 | 807,400 | — | — |
| 2023-04-05 | $16.85 | $26.83 | 1,873,800 | — | — |
| 2023-04-04 | $16.29 | $25.94 | 2,628,500 | — | — |
| 2023-04-03 | $16.11 | $25.65 | 3,745,300 | — | — |
| 2023-03-31 | $16.79 | $26.73 | 1,045,700 | — | — |
| 2023-03-30 | $16.70 | $26.59 | 1,016,100 | — | — |
| 2023-03-29 | $16.79 | $26.73 | 1,430,400 | — | — |
| 2023-03-28 | $17.25 | $27.47 | 950,300 | — | — |
| 2023-03-27 | $17.38 | $27.67 | 1,300,000 | — | — |
| 2023-03-24 | $16.92 | $26.94 | 1,718,900 | — | — |
| 2023-03-23 | $17.65 | $28.10 | 2,940,700 | — | — |
| 2023-03-22 | $17.57 | $27.97 | 1,473,900 | — | — |
| 2023-03-21 | $17.77 | $28.29 | 1,347,600 | — | — |
| 2023-03-20 | $16.73 | $26.64 | 939,400 | — | — |
| 2023-03-17 | $16.42 | $26.14 | 1,254,900 | — | — |
| 2023-03-16 | $16.38 | $26.08 | 1,484,500 | — | — |
| 2023-03-15 | $16.70 | $26.59 | 1,894,800 | — | — |
| 2023-03-14 | $17.84 | $28.40 | 1,523,100 | — | — |
| 2023-03-13 | $17.45 | $27.78 | 2,471,200 | — | — |
| 2023-03-10 | $18.25 | $29.06 | 1,452,500 | — | — |
| 2023-03-09 | $18.26 | $29.07 | 1,629,600 | — | — |
| 2023-03-08 | $18.72 | $29.81 | 1,129,900 | — | — |
| 2023-03-07 | $18.44 | $29.36 | 1,150,300 | — | — |
| 2023-03-06 | $18.50 | $29.46 | 1,078,600 | — | — |
| 2023-03-03 | $19.02 | $30.28 | 977,800 | — | — |
| 2023-03-02 | $18.57 | $29.57 | 1,232,800 | — | — |
| 2023-03-01 | $18.76 | $29.87 | 1,516,300 | — | — |
| 2023-02-28 | $18.21 | $28.99 | 1,970,500 | — | — |
| 2023-02-27 | $18.47 | $29.41 | 1,587,400 | — | — |
| 2023-02-24 | $18.38 | $29.26 | 3,173,400 | — | — |
| 2023-02-23 | $17.64 | $28.09 | 2,850,100 | — | — |
| 2023-02-22 | $16.39 | $26.10 | 1,074,500 | — | — |
| 2023-02-21 | $16.55 | $26.35 | 1,701,500 | — | — |
| 2023-02-17 | $16.46 | $26.16 | 914,900 | — | — |
| 2023-02-16 | $16.71 | $26.56 | 1,338,600 | — | — |
| 2023-02-15 | $16.78 | $26.67 | 1,109,700 | — | — |
| 2023-02-14 | $16.69 | $26.53 | 2,038,600 | — | — |
| 2023-02-13 | $16.85 | $26.78 | 2,097,800 | — | — |
| 2023-02-10 | $15.88 | $25.24 | 1,768,500 | — | — |
| 2023-02-09 | $16.36 | $26.00 | 2,934,700 | — | — |
| 2023-02-08 | $16.31 | $25.92 | 1,771,600 | — | — |
| 2023-02-07 | $16.23 | $25.79 | 4,660,800 | — | — |
| 2023-02-06 | $16.80 | $26.70 | 2,194,600 | — | — |
| 2023-02-03 | $16.04 | $25.49 | 1,389,800 | — | — |
| 2023-02-02 | $16.18 | $25.71 | 1,805,100 | — | — |
| 2023-02-01 | $15.96 | $25.37 | 1,802,600 | — | — |
| 2023-01-31 | $15.74 | $25.02 | 1,570,400 | — | — |
| 2023-01-30 | $15.74 | $25.02 | 1,941,900 | — | — |
| 2023-01-27 | $15.74 | $25.02 | 2,401,800 | — | — |
| 2023-01-26 | $15.30 | $24.32 | 1,742,300 | — | — |
| 2023-01-25 | $15.65 | $24.87 | 2,807,700 | — | — |
| 2023-01-24 | $15.80 | $25.11 | 2,388,100 | — | — |
| 2023-01-23 | $15.96 | $25.37 | 3,234,600 | — | — |
| 2023-01-20 | $15.83 | $25.16 | 1,397,300 | — | — |
| 2023-01-19 | $15.58 | $24.76 | 3,139,200 | — | — |
| 2023-01-18 | $15.46 | $24.57 | 5,454,500 | — | — |
| 2023-01-17 | $15.27 | $24.27 | 2,998,800 | — | — |
| 2023-01-13 | $15.01 | $23.86 | 3,685,600 | — | — |
| 2023-01-12 | $14.49 | $23.03 | 7,616,500 | — | — |
| 2023-01-11 | $13.31 | $21.15 | 10,709,700 | — | — |
| 2023-01-10 | $13.50 | $21.46 | 19,092,500 | — | — |
| 2023-01-09 | $15.94 | $25.33 | 2,808,000 | — | — |
| 2023-01-06 | $15.65 | $24.87 | 2,261,200 | — | — |
| 2023-01-05 | $15.62 | $24.82 | 1,923,800 | — | — |
| 2023-01-04 | $15.08 | $23.97 | 3,058,100 | — | — |
| 2023-01-03 | $16.14 | $25.65 | 2,576,900 | — | — |