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
- 2010-05-25 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 | $19.54 | $19.54 | 153,600 | — | — |
| 2023-12-28 | $20.17 | $20.17 | 135,600 | — | — |
| 2023-12-27 | $20.38 | $20.38 | 140,300 | — | — |
| 2023-12-26 | $20.06 | $20.06 | 221,500 | — | — |
| 2023-12-22 | $18.70 | $18.70 | 201,500 | — | — |
| 2023-12-21 | $17.53 | $17.53 | 68,700 | — | — |
| 2023-12-20 | $16.83 | $16.83 | 108,500 | — | — |
| 2023-12-19 | $17.89 | $17.89 | 110,400 | — | — |
| 2023-12-18 | $17.44 | $17.44 | 162,200 | — | — |
| 2023-12-15 | $17.10 | $17.10 | 1,340,100 | — | — |
| 2023-12-14 | $18.33 | $18.33 | 152,600 | — | — |
| 2023-12-13 | $17.36 | $17.36 | 197,700 | — | — |
| 2023-12-12 | $16.28 | $16.28 | 117,300 | — | — |
| 2023-12-11 | $16.43 | $16.43 | 103,100 | — | — |
| 2023-12-08 | $16.93 | $16.93 | 84,000 | — | — |
| 2023-12-07 | $16.60 | $16.60 | 124,700 | — | — |
| 2023-12-06 | $17.01 | $17.01 | 139,400 | — | — |
| 2023-12-05 | $16.77 | $16.77 | 156,200 | — | — |
| 2023-12-04 | $18.28 | $18.28 | 118,800 | — | — |
| 2023-12-01 | $18.22 | $18.22 | 166,800 | — | — |
| 2023-11-30 | $17.74 | $17.74 | 126,900 | — | — |
| 2023-11-29 | $18.70 | $18.70 | 135,400 | — | — |
| 2023-11-28 | $18.21 | $18.21 | 92,700 | — | — |
| 2023-11-27 | $18.66 | $18.66 | 109,800 | — | — |
| 2023-11-24 | $18.64 | $18.64 | 41,400 | — | — |
| 2023-11-22 | $18.79 | $18.79 | 91,800 | — | — |
| 2023-11-21 | $18.73 | $18.73 | 112,400 | — | — |
| 2023-11-20 | $18.93 | $18.93 | 153,500 | — | — |
| 2023-11-17 | $18.31 | $18.31 | 167,100 | — | — |
| 2023-11-16 | $18.56 | $18.56 | 851,800 | — | — |
| 2023-11-15 | $18.07 | $18.07 | 248,500 | — | — |
| 2023-11-14 | $18.06 | $18.06 | 309,600 | — | — |
| 2023-11-13 | $16.98 | $16.98 | 189,000 | — | — |
| 2023-11-10 | $17.46 | $17.46 | 158,900 | — | — |
| 2023-11-09 | $16.80 | $16.80 | 220,300 | — | — |
| 2023-11-08 | $19.27 | $19.27 | 172,000 | — | — |
| 2023-11-07 | $18.79 | $18.79 | 298,600 | — | — |
| 2023-11-06 | $17.96 | $17.96 | 439,100 | — | — |
| 2023-11-03 | $18.31 | $18.31 | 975,300 | — | — |
| 2023-11-02 | $12.73 | $12.73 | 174,700 | — | — |
| 2023-11-01 | $12.24 | $12.24 | 154,000 | — | — |
| 2023-10-31 | $12.42 | $12.42 | 156,200 | — | — |
| 2023-10-30 | $12.67 | $12.67 | 136,500 | — | — |
| 2023-10-27 | $12.20 | $12.20 | 117,100 | — | — |
| 2023-10-26 | $12.41 | $12.41 | 203,600 | — | — |
| 2023-10-25 | $11.32 | $11.32 | 107,300 | — | — |
| 2023-10-24 | $11.63 | $11.63 | 176,000 | — | — |
| 2023-10-23 | $11.28 | $11.28 | 146,600 | — | — |
| 2023-10-20 | $11.75 | $11.75 | 168,900 | — | — |
| 2023-10-19 | $11.40 | $11.40 | 166,200 | — | — |
| 2023-10-18 | $11.96 | $11.96 | 240,100 | — | — |
| 2023-10-17 | $12.62 | $12.62 | 136,800 | — | — |
| 2023-10-16 | $12.70 | $12.70 | 151,400 | — | — |
| 2023-10-13 | $12.96 | $12.96 | 116,900 | — | — |
| 2023-10-12 | $13.68 | $13.68 | 112,900 | — | — |
| 2023-10-11 | $14.00 | $14.00 | 179,200 | — | — |
| 2023-10-10 | $13.62 | $13.62 | 183,600 | — | — |
| 2023-10-09 | $12.59 | $12.59 | 115,100 | — | — |
| 2023-10-06 | $12.98 | $12.98 | 234,600 | — | — |
| 2023-10-05 | $12.39 | $12.39 | 180,700 | — | — |
| 2023-10-04 | $12.60 | $12.60 | 175,300 | — | — |
| 2023-10-03 | $12.89 | $12.89 | 151,000 | — | — |
| 2023-10-02 | $13.14 | $13.14 | 218,400 | — | — |
| 2023-09-29 | $13.42 | $13.42 | 881,200 | — | — |
| 2023-09-28 | $12.03 | $12.03 | 540,400 | — | — |
| 2023-09-27 | $12.95 | $12.95 | 266,900 | — | — |
| 2023-09-26 | $13.92 | $13.92 | 118,500 | — | — |
| 2023-09-25 | $14.34 | $14.34 | 122,300 | — | — |
| 2023-09-22 | $14.53 | $14.53 | 79,400 | — | — |
| 2023-09-21 | $14.46 | $14.46 | 114,200 | — | — |
| 2023-09-20 | $15.18 | $15.18 | 128,400 | — | — |
| 2023-09-19 | $15.73 | $15.73 | 225,600 | — | — |
| 2023-09-18 | $15.65 | $15.65 | 183,200 | — | — |
| 2023-09-15 | $15.28 | $15.28 | 572,600 | — | — |
| 2023-09-14 | $14.74 | $14.74 | 224,300 | — | — |
| 2023-09-13 | $13.98 | $13.98 | 284,200 | — | — |
| 2023-09-12 | $13.98 | $13.98 | 477,800 | — | — |
| 2023-09-11 | $14.25 | $14.25 | 186,000 | — | — |
| 2023-09-08 | $14.17 | $14.17 | 126,700 | — | — |
| 2023-09-07 | $14.39 | $14.39 | 132,500 | — | — |
| 2023-09-06 | $14.98 | $14.98 | 76,200 | — | — |
| 2023-09-05 | $15.13 | $15.13 | 106,200 | — | — |
| 2023-09-01 | $15.42 | $15.42 | 129,200 | — | — |
| 2023-08-31 | $14.94 | $14.94 | 86,600 | — | — |
| 2023-08-30 | $15.27 | $15.27 | 84,100 | — | — |
| 2023-08-29 | $15.14 | $15.14 | 151,200 | — | — |
| 2023-08-28 | $14.37 | $14.37 | 115,300 | — | — |
| 2023-08-25 | $14.88 | $14.88 | 154,100 | — | — |
| 2023-08-24 | $15.35 | $15.35 | 140,900 | — | — |
| 2023-08-23 | $15.86 | $15.86 | 110,300 | — | — |
| 2023-08-22 | $15.82 | $15.82 | 113,900 | — | — |
| 2023-08-21 | $15.78 | $15.78 | 114,200 | — | — |
| 2023-08-18 | $16.28 | $16.28 | 118,000 | — | — |
| 2023-08-17 | $16.18 | $16.18 | 146,500 | — | — |
| 2023-08-16 | $16.12 | $16.12 | 178,200 | — | — |
| 2023-08-15 | $17.14 | $17.14 | 123,400 | — | — |
| 2023-08-14 | $18.49 | $18.49 | 143,500 | — | — |
| 2023-08-11 | $18.37 | $18.37 | 110,700 | — | — |
| 2023-08-10 | $18.44 | $18.44 | 112,800 | — | — |
| 2023-08-09 | $18.66 | $18.66 | 229,900 | — | — |
| 2023-08-08 | $19.62 | $19.62 | 352,000 | — | — |
| 2023-08-07 | $22.29 | $22.29 | 703,900 | — | — |
| 2023-08-04 | $21.70 | $21.70 | 462,600 | — | — |
| 2023-08-03 | $18.51 | $18.51 | 188,400 | — | — |
| 2023-08-02 | $18.97 | $18.97 | 217,500 | — | — |
| 2023-08-01 | $19.04 | $19.04 | 170,400 | — | — |
| 2023-07-31 | $18.42 | $18.42 | 205,300 | — | — |
| 2023-07-28 | $17.75 | $17.75 | 148,800 | — | — |
| 2023-07-27 | $17.17 | $17.17 | 356,900 | — | — |
| 2023-07-26 | $17.67 | $17.67 | 322,400 | — | — |
| 2023-07-25 | $17.06 | $17.06 | 187,700 | — | — |
| 2023-07-24 | $16.90 | $16.90 | 144,900 | — | — |
| 2023-07-21 | $16.21 | $16.21 | 337,400 | — | — |
| 2023-07-20 | $16.32 | $16.32 | 169,100 | — | — |
| 2023-07-19 | $16.44 | $16.44 | 222,600 | — | — |
| 2023-07-18 | $16.19 | $16.19 | 315,000 | — | — |
| 2023-07-17 | $14.91 | $14.91 | 164,400 | — | — |
| 2023-07-14 | $13.95 | $13.95 | 118,100 | — | — |
| 2023-07-13 | $14.34 | $14.34 | 99,800 | — | — |
| 2023-07-12 | $14.60 | $14.60 | 111,800 | — | — |
| 2023-07-11 | $14.21 | $14.21 | 130,400 | — | — |
| 2023-07-10 | $14.16 | $14.16 | 118,100 | — | — |
| 2023-07-07 | $14.15 | $14.15 | 227,200 | — | — |
| 2023-07-06 | $14.01 | $14.01 | 302,600 | — | — |
| 2023-07-05 | $13.93 | $13.93 | 163,000 | — | — |
| 2023-07-03 | $14.90 | $14.90 | 146,700 | — | — |
| 2023-06-30 | $14.26 | $14.26 | 476,900 | — | — |
| 2023-06-29 | $14.53 | $14.53 | 265,900 | — | — |
| 2023-06-28 | $14.91 | $14.91 | 304,800 | — | — |
| 2023-06-27 | $14.60 | $14.60 | 195,300 | — | — |
| 2023-06-26 | $12.58 | $12.58 | 315,100 | — | — |
| 2023-06-23 | $12.76 | $12.76 | 1,610,100 | — | — |
| 2023-06-22 | $14.74 | $14.74 | 244,900 | — | — |
| 2023-06-21 | $15.25 | $15.25 | 375,300 | — | — |
| 2023-06-20 | $14.32 | $14.32 | 374,500 | — | — |
| 2023-06-16 | $12.87 | $12.87 | 1,507,100 | — | — |
| 2023-06-15 | $13.17 | $13.17 | 353,000 | — | — |
| 2023-06-14 | $11.75 | $11.75 | 129,300 | — | — |
| 2023-06-13 | $12.00 | $12.00 | 139,600 | — | — |
| 2023-06-12 | $11.83 | $11.83 | 119,500 | — | — |
| 2023-06-09 | $12.00 | $12.00 | 71,400 | — | — |
| 2023-06-08 | $12.14 | $12.14 | 105,300 | — | — |
| 2023-06-07 | $12.34 | $12.34 | 114,100 | — | — |
| 2023-06-06 | $12.40 | $12.40 | 137,800 | — | — |
| 2023-06-05 | $11.72 | $11.72 | 111,400 | — | — |
| 2023-06-02 | $11.59 | $11.59 | 77,500 | — | — |
| 2023-06-01 | $11.00 | $11.00 | 81,700 | — | — |
| 2023-05-31 | $10.87 | $10.87 | 105,500 | — | — |
| 2023-05-30 | $10.62 | $10.62 | 131,300 | — | — |
| 2023-05-26 | $11.61 | $11.61 | 75,800 | — | — |
| 2023-05-25 | $11.13 | $11.13 | 76,800 | — | — |
| 2023-05-24 | $11.25 | $11.25 | 77,000 | — | — |
| 2023-05-23 | $11.61 | $11.61 | 83,700 | — | — |
| 2023-05-22 | $11.61 | $11.61 | 132,400 | — | — |
| 2023-05-19 | $11.32 | $11.32 | 189,500 | — | — |
| 2023-05-18 | $10.46 | $10.46 | 93,600 | — | — |
| 2023-05-17 | $10.61 | $10.61 | 91,000 | — | — |
| 2023-05-16 | $10.11 | $10.11 | 91,600 | — | — |
| 2023-05-15 | $10.27 | $10.27 | 132,700 | — | — |
| 2023-05-12 | $10.08 | $10.08 | 129,900 | — | — |
| 2023-05-11 | $10.59 | $10.59 | 120,500 | — | — |
| 2023-05-10 | $10.63 | $10.63 | 112,700 | — | — |
| 2023-05-09 | $11.27 | $11.27 | 90,400 | — | — |
| 2023-05-08 | $11.50 | $11.50 | 118,800 | — | — |
| 2023-05-05 | $11.50 | $11.50 | 141,000 | — | — |
| 2023-05-04 | $11.22 | $11.22 | 281,500 | — | — |
| 2023-05-03 | $12.56 | $12.56 | 110,400 | — | — |
| 2023-05-02 | $13.20 | $13.20 | 98,400 | — | — |
| 2023-05-01 | $13.48 | $13.48 | 89,800 | — | — |
| 2023-04-28 | $13.45 | $13.45 | 136,700 | — | — |
| 2023-04-27 | $12.59 | $12.59 | 97,400 | — | — |
| 2023-04-26 | $11.58 | $11.58 | 215,900 | — | — |
| 2023-04-25 | $10.95 | $10.95 | 191,000 | — | — |
| 2023-04-24 | $11.38 | $11.38 | 79,600 | — | — |
| 2023-04-21 | $11.24 | $11.24 | 133,400 | — | — |
| 2023-04-20 | $11.20 | $11.20 | 94,800 | — | — |
| 2023-04-19 | $11.86 | $11.86 | 92,300 | — | — |
| 2023-04-18 | $12.28 | $12.28 | 100,800 | — | — |
| 2023-04-17 | $12.50 | $12.50 | 144,900 | — | — |
| 2023-04-14 | $12.74 | $12.74 | 75,700 | — | — |
| 2023-04-13 | $13.00 | $13.00 | 59,300 | — | — |
| 2023-04-12 | $13.05 | $13.05 | 87,500 | — | — |
| 2023-04-11 | $13.16 | $13.16 | 98,200 | — | — |
| 2023-04-10 | $12.71 | $12.71 | 131,900 | — | — |
| 2023-04-06 | $12.15 | $12.15 | 120,900 | — | — |
| 2023-04-05 | $12.28 | $12.28 | 158,500 | — | — |
| 2023-04-04 | $13.07 | $13.07 | 122,100 | — | — |
| 2023-04-03 | $13.85 | $13.85 | 114,100 | — | — |
| 2023-03-31 | $14.24 | $14.24 | 138,800 | — | — |
| 2023-03-30 | $13.49 | $13.49 | 60,500 | — | — |
| 2023-03-29 | $13.42 | $13.42 | 115,300 | — | — |
| 2023-03-28 | $13.73 | $13.73 | 104,600 | — | — |
| 2023-03-27 | $13.60 | $13.60 | 98,200 | — | — |
| 2023-03-24 | $13.22 | $13.22 | 110,600 | — | — |
| 2023-03-23 | $13.25 | $13.25 | 108,600 | — | — |
| 2023-03-22 | $13.06 | $13.06 | 79,700 | — | — |
| 2023-03-21 | $13.76 | $13.76 | 128,900 | — | — |
| 2023-03-20 | $13.14 | $13.14 | 102,200 | — | — |
| 2023-03-17 | $12.95 | $12.95 | 425,100 | — | — |
| 2023-03-16 | $13.95 | $13.95 | 158,900 | — | — |
| 2023-03-15 | $13.05 | $13.05 | 179,000 | — | — |
| 2023-03-14 | $14.72 | $14.72 | 184,000 | — | — |
| 2023-03-13 | $14.07 | $14.07 | 144,500 | — | — |
| 2023-03-10 | $15.27 | $15.27 | 162,000 | — | — |
| 2023-03-09 | $15.76 | $15.76 | 137,800 | — | — |
| 2023-03-08 | $16.48 | $16.48 | 124,300 | — | — |
| 2023-03-07 | $15.73 | $15.73 | 93,300 | — | — |
| 2023-03-06 | $16.15 | $16.15 | 222,900 | — | — |
| 2023-03-03 | $16.87 | $16.87 | 137,700 | — | — |
| 2023-03-02 | $16.04 | $16.04 | 106,000 | — | — |
| 2023-03-01 | $15.90 | $15.90 | 106,700 | — | — |
| 2023-02-28 | $15.95 | $15.95 | 111,800 | — | — |
| 2023-02-27 | $15.57 | $15.57 | 80,500 | — | — |
| 2023-02-24 | $15.45 | $15.45 | 89,900 | — | — |
| 2023-02-23 | $15.77 | $15.77 | 109,400 | — | — |
| 2023-02-22 | $15.78 | $15.78 | 214,300 | — | — |
| 2023-02-21 | $14.79 | $14.79 | 186,400 | — | — |
| 2023-02-17 | $15.15 | $15.15 | 339,900 | — | — |
| 2023-02-16 | $17.68 | $17.68 | 239,900 | — | — |
| 2023-02-15 | $18.32 | $18.32 | 128,300 | — | — |
| 2023-02-14 | $17.51 | $17.51 | 97,200 | — | — |
| 2023-02-13 | $17.39 | $17.39 | 161,600 | — | — |
| 2023-02-10 | $17.26 | $17.26 | 192,400 | — | — |
| 2023-02-09 | $18.20 | $18.20 | 255,900 | — | — |
| 2023-02-08 | $17.56 | $17.56 | 112,700 | — | — |
| 2023-02-07 | $17.06 | $17.06 | 169,000 | — | — |
| 2023-02-06 | $17.61 | $17.61 | 132,400 | — | — |
| 2023-02-03 | $17.07 | $17.07 | 117,400 | — | — |
| 2023-02-02 | $17.11 | $17.11 | 303,900 | — | — |
| 2023-02-01 | $17.34 | $17.34 | 347,800 | — | — |
| 2023-01-31 | $16.71 | $16.71 | 349,000 | — | — |
| 2023-01-30 | $15.20 | $15.20 | 238,600 | — | — |
| 2023-01-27 | $15.05 | $15.05 | 495,100 | — | — |
| 2023-01-26 | $13.06 | $13.06 | 139,900 | — | — |
| 2023-01-25 | $12.32 | $12.32 | 97,600 | — | — |
| 2023-01-24 | $12.68 | $12.68 | 90,600 | — | — |
| 2023-01-23 | $13.11 | $13.11 | 149,100 | — | — |
| 2023-01-20 | $12.50 | $12.50 | 177,800 | — | — |
| 2023-01-19 | $12.44 | $12.44 | 185,700 | — | — |
| 2023-01-18 | $13.31 | $13.31 | 223,300 | — | — |
| 2023-01-17 | $13.10 | $13.10 | 238,900 | — | — |
| 2023-01-13 | $12.30 | $12.30 | 605,500 | — | — |
| 2023-01-12 | $14.26 | $14.26 | 440,000 | — | — |
| 2023-01-11 | $13.23 | $13.23 | 317,500 | — | — |
| 2023-01-10 | $12.70 | $12.70 | 328,100 | — | — |
| 2023-01-09 | $11.72 | $11.72 | 298,600 | — | — |
| 2023-01-06 | $11.34 | $11.34 | 266,300 | — | — |
| 2023-01-05 | $10.65 | $10.65 | 239,600 | — | — |
| 2023-01-04 | $10.30 | $10.30 | 258,600 | — | — |
| 2023-01-03 | $9.45 | $9.45 | 375,200 | — | — |