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
- 2010-12-21 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 | $18.11 | $18.11 | 12,400 | — | — |
| 2023-12-28 | $18.73 | $18.73 | 20,000 | — | — |
| 2023-12-27 | $19.05 | $19.05 | 18,500 | — | — |
| 2023-12-26 | $18.35 | $18.35 | 15,300 | — | — |
| 2023-12-22 | $17.50 | $17.50 | 19,500 | — | — |
| 2023-12-21 | $17.29 | $17.29 | 58,600 | — | — |
| 2023-12-20 | $17.15 | $17.15 | 53,100 | — | — |
| 2023-12-19 | $16.84 | $16.84 | 127,500 | — | — |
| 2023-12-18 | $17.20 | $17.20 | 170,100 | — | — |
| 2023-12-15 | $17.73 | $17.73 | 532,700 | — | — |
| 2023-12-14 | $17.57 | $17.57 | 86,900 | — | — |
| 2023-12-13 | $19.08 | $19.08 | 91,400 | — | — |
| 2023-12-12 | $20.46 | $20.46 | 20,700 | — | — |
| 2023-12-11 | $21.31 | $21.31 | 42,200 | — | — |
| 2023-12-08 | $21.26 | $21.26 | 17,800 | — | — |
| 2023-12-07 | $22.09 | $22.09 | 35,500 | — | — |
| 2023-12-06 | $20.83 | $20.83 | 30,600 | — | — |
| 2023-12-05 | $19.98 | $19.98 | 15,300 | — | — |
| 2023-12-04 | $20.33 | $20.33 | 31,600 | — | — |
| 2023-12-01 | $21.03 | $21.03 | 39,600 | — | — |
| 2023-11-30 | $21.85 | $21.85 | 68,300 | — | — |
| 2023-11-29 | $23.59 | $23.59 | 45,000 | — | — |
| 2023-11-28 | $23.04 | $23.04 | 34,200 | — | — |
| 2023-11-27 | $23.46 | $23.46 | 62,200 | — | — |
| 2023-11-24 | $23.69 | $23.69 | 17,500 | — | — |
| 2023-11-22 | $22.78 | $22.78 | 27,900 | — | — |
| 2023-11-21 | $22.90 | $22.90 | 96,000 | — | — |
| 2023-11-20 | $22.69 | $22.69 | 109,000 | — | — |
| 2023-11-17 | $20.64 | $20.64 | 31,400 | — | — |
| 2023-11-16 | $20.36 | $20.36 | 46,000 | — | — |
| 2023-11-15 | $19.98 | $19.98 | 30,500 | — | — |
| 2023-11-14 | $19.74 | $19.74 | 44,900 | — | — |
| 2023-11-13 | $18.75 | $18.75 | 11,600 | — | — |
| 2023-11-10 | $18.83 | $18.83 | 10,000 | — | — |
| 2023-11-09 | $18.59 | $18.59 | 10,700 | — | — |
| 2023-11-08 | $19.18 | $19.18 | 9,800 | — | — |
| 2023-11-07 | $19.02 | $19.02 | 41,700 | — | — |
| 2023-11-06 | $18.54 | $18.54 | 9,200 | — | — |
| 2023-11-03 | $18.50 | $18.50 | 19,900 | — | — |
| 2023-11-02 | $17.33 | $17.33 | 9,900 | — | — |
| 2023-11-01 | $17.26 | $17.26 | 4,700 | — | — |
| 2023-10-31 | $17.05 | $17.05 | 20,000 | — | — |
| 2023-10-30 | $16.99 | $16.99 | 32,000 | — | — |
| 2023-10-27 | $16.89 | $16.89 | 6,500 | — | — |
| 2023-10-26 | $16.82 | $16.82 | 11,500 | — | — |
| 2023-10-25 | $17.30 | $17.30 | 18,400 | — | — |
| 2023-10-24 | $17.46 | $17.46 | 79,600 | — | — |
| 2023-10-23 | $17.72 | $17.72 | 10,900 | — | — |
| 2023-10-20 | $17.71 | $17.71 | 7,200 | — | — |
| 2023-10-19 | $17.56 | $17.56 | 19,100 | — | — |
| 2023-10-18 | $18.93 | $18.93 | 26,000 | — | — |
| 2023-10-17 | $18.86 | $18.86 | 46,700 | — | — |
| 2023-10-16 | $18.33 | $18.33 | 27,700 | — | — |
| 2023-10-13 | $17.88 | $17.88 | 38,600 | — | — |
| 2023-10-12 | $17.74 | $17.74 | 43,900 | — | — |
| 2023-10-11 | $17.53 | $17.53 | 66,200 | — | — |
| 2023-10-10 | $18.90 | $18.90 | 29,000 | — | — |
| 2023-10-09 | $19.07 | $19.07 | 8,900 | — | — |
| 2023-10-06 | $19.30 | $19.30 | 23,900 | — | — |
| 2023-10-05 | $18.79 | $18.79 | 22,200 | — | — |
| 2023-10-04 | $18.09 | $18.09 | 36,300 | — | — |
| 2023-10-03 | $17.94 | $17.94 | 29,200 | — | — |
| 2023-10-02 | $18.07 | $18.07 | 22,900 | — | — |
| 2023-09-29 | $18.14 | $18.14 | 22,700 | — | — |
| 2023-09-28 | $18.14 | $18.14 | 14,400 | — | — |
| 2023-09-27 | $18.57 | $18.57 | 17,800 | — | — |
| 2023-09-26 | $19.19 | $19.19 | 14,000 | — | — |
| 2023-09-25 | $19.14 | $19.14 | 27,700 | — | — |
| 2023-09-22 | $18.71 | $18.71 | 11,000 | — | — |
| 2023-09-21 | $19.07 | $19.07 | 43,200 | — | — |
| 2023-09-20 | $19.47 | $19.47 | 43,900 | — | — |
| 2023-09-19 | $19.84 | $19.84 | 129,400 | — | — |
| 2023-09-18 | $19.76 | $19.76 | 154,200 | — | — |
| 2023-09-15 | $19.45 | $19.45 | 191,900 | — | — |
| 2023-09-14 | $18.76 | $18.76 | 124,800 | — | — |
| 2023-09-13 | $17.85 | $17.85 | 82,500 | — | — |
| 2023-09-12 | $17.37 | $17.37 | 13,900 | — | — |
| 2023-09-11 | $17.37 | $17.37 | 43,900 | — | — |
| 2023-09-08 | $17.68 | $17.68 | 11,200 | — | — |
| 2023-09-07 | $17.85 | $17.85 | 25,900 | — | — |
| 2023-09-06 | $18.20 | $18.20 | 24,300 | — | — |
| 2023-09-05 | $18.29 | $18.29 | 40,900 | — | — |
| 2023-09-01 | $18.58 | $18.58 | 46,700 | — | — |
| 2023-08-31 | $18.23 | $18.23 | 24,500 | — | — |
| 2023-08-30 | $18.51 | $18.51 | 51,500 | — | — |
| 2023-08-29 | $18.50 | $18.50 | 13,200 | — | — |
| 2023-08-28 | $18.53 | $18.53 | 40,000 | — | — |
| 2023-08-25 | $18.39 | $18.39 | 17,300 | — | — |
| 2023-08-24 | $18.36 | $18.36 | 48,600 | — | — |
| 2023-08-23 | $18.10 | $18.10 | 32,400 | — | — |
| 2023-08-22 | $18.03 | $18.03 | 75,500 | — | — |
| 2023-08-21 | $18.51 | $18.51 | 60,200 | — | — |
| 2023-08-18 | $18.31 | $18.31 | 51,200 | — | — |
| 2023-08-17 | $17.71 | $17.71 | 56,600 | — | — |
| 2023-08-16 | $17.81 | $17.81 | 50,700 | — | — |
| 2023-08-15 | $18.01 | $18.01 | 59,000 | — | — |
| 2023-08-14 | $18.20 | $18.20 | 43,100 | — | — |
| 2023-08-11 | $18.51 | $18.51 | 23,800 | — | — |
| 2023-08-10 | $18.38 | $18.38 | 22,500 | — | — |
| 2023-08-09 | $18.28 | $18.28 | 58,600 | — | — |
| 2023-08-08 | $18.30 | $18.30 | 17,500 | — | — |
| 2023-08-07 | $18.21 | $18.21 | 29,800 | — | — |
| 2023-08-04 | $18.30 | $18.30 | 34,300 | — | — |
| 2023-08-03 | $18.83 | $18.83 | 24,100 | — | — |
| 2023-08-02 | $18.48 | $18.48 | 67,600 | — | — |
| 2023-08-01 | $18.37 | $18.37 | 44,600 | — | — |
| 2023-07-31 | $18.60 | $18.60 | 88,400 | — | — |
| 2023-07-28 | $18.75 | $18.75 | 57,500 | — | — |
| 2023-07-27 | $18.50 | $18.50 | 67,600 | — | — |
| 2023-07-26 | $18.37 | $18.37 | 209,400 | — | — |
| 2023-07-25 | $18.66 | $18.66 | 144,200 | — | — |
| 2023-07-24 | $18.70 | $18.70 | 625,000 | — | — |
| 2023-07-21 | $26.50 | $26.50 | 39,000 | — | — |
| 2023-07-20 | $26.91 | $26.91 | 17,700 | — | — |
| 2023-07-19 | $26.88 | $26.88 | 5,000 | — | — |
| 2023-07-18 | $27.20 | $27.20 | 37,000 | — | — |
| 2023-07-17 | $27.00 | $27.00 | 30,900 | — | — |
| 2023-07-14 | $27.26 | $27.26 | 49,800 | — | — |
| 2023-07-13 | $25.35 | $25.35 | 9,600 | — | — |
| 2023-07-12 | $24.21 | $24.21 | 9,900 | — | — |
| 2023-07-11 | $24.40 | $24.40 | 12,300 | — | — |
| 2023-07-10 | $23.18 | $23.18 | 7,400 | — | — |
| 2023-07-07 | $23.08 | $23.08 | 8,600 | — | — |
| 2023-07-06 | $23.01 | $23.01 | 10,700 | — | — |
| 2023-07-05 | $22.92 | $22.92 | 20,300 | — | — |
| 2023-07-03 | $25.28 | $25.28 | 6,800 | — | — |
| 2023-06-30 | $25.48 | $25.48 | 4,500 | — | — |
| 2023-06-29 | $25.00 | $25.00 | 11,000 | — | — |
| 2023-06-28 | $24.72 | $24.72 | 6,600 | — | — |
| 2023-06-27 | $24.51 | $24.51 | 24,100 | — | — |
| 2023-06-26 | $24.25 | $24.25 | 53,600 | — | — |
| 2023-06-23 | $24.50 | $24.50 | 456,800 | — | — |
| 2023-06-22 | $30.00 | $30.00 | 21,000 | — | — |
| 2023-06-21 | $30.17 | $30.17 | 18,200 | — | — |
| 2023-06-20 | $29.74 | $29.74 | 27,800 | — | — |
| 2023-06-16 | $31.46 | $31.46 | 61,400 | — | — |
| 2023-06-15 | $29.79 | $29.79 | 8,600 | — | — |
| 2023-06-14 | $29.40 | $29.40 | 10,500 | — | — |
| 2023-06-13 | $30.00 | $30.00 | 18,900 | — | — |
| 2023-06-12 | $31.99 | $31.99 | 9,100 | — | — |
| 2023-06-09 | $31.50 | $31.50 | 12,800 | — | — |
| 2023-06-08 | $32.70 | $32.70 | 21,800 | — | — |
| 2023-06-07 | $31.60 | $31.60 | 10,600 | — | — |
| 2023-06-06 | $30.69 | $30.69 | 13,600 | — | — |
| 2023-06-05 | $30.00 | $30.00 | 9,300 | — | — |
| 2023-06-02 | $28.38 | $28.38 | 3,800 | — | — |
| 2023-06-01 | $26.00 | $26.00 | 2,900 | — | — |
| 2023-05-31 | $25.38 | $25.38 | 5,600 | — | — |
| 2023-05-30 | $26.09 | $26.09 | 2,800 | — | — |
| 2023-05-26 | $25.31 | $25.31 | 3,400 | — | — |
| 2023-05-25 | $25.42 | $25.42 | 6,100 | — | — |
| 2023-05-24 | $26.60 | $26.60 | 4,600 | — | — |
| 2023-05-23 | $27.40 | $27.40 | 7,600 | — | — |
| 2023-05-22 | $25.01 | $25.01 | 16,600 | — | — |
| 2023-05-19 | $28.07 | $28.07 | 2,600 | — | — |
| 2023-05-18 | $28.21 | $28.21 | 5,300 | — | — |
| 2023-05-17 | $29.30 | $29.30 | 7,200 | — | — |
| 2023-05-16 | $29.90 | $29.90 | 10,000 | — | — |
| 2023-05-15 | $29.65 | $29.65 | 5,300 | — | — |
| 2023-05-12 | $30.00 | $30.00 | 3,700 | — | — |
| 2023-05-11 | $29.97 | $29.97 | 6,300 | — | — |
| 2023-05-10 | $30.00 | $30.00 | 4,100 | — | — |
| 2023-05-09 | $30.00 | $30.00 | 3,700 | — | — |
| 2023-05-08 | $30.30 | $30.30 | 11,700 | — | — |
| 2023-05-05 | $29.99 | $29.99 | 4,800 | — | — |
| 2023-05-04 | $29.40 | $29.40 | 2,600 | — | — |
| 2023-05-03 | $29.46 | $29.46 | 6,200 | — | — |
| 2023-05-02 | $29.89 | $29.89 | 6,100 | — | — |
| 2023-05-01 | $29.70 | $29.70 | 5,000 | — | — |
| 2023-04-28 | $29.90 | $29.90 | 4,000 | — | — |
| 2023-04-27 | $29.99 | $29.99 | 4,900 | — | — |
| 2023-04-26 | $30.00 | $30.00 | 9,500 | — | — |
| 2023-04-25 | $29.80 | $29.80 | 10,500 | — | — |
| 2023-04-24 | $29.84 | $29.84 | 7,700 | — | — |
| 2023-04-21 | $30.16 | $30.16 | 5,600 | — | — |
| 2023-04-20 | $31.03 | $31.03 | 21,100 | — | — |
| 2023-04-19 | $31.10 | $31.10 | 18,800 | — | — |
| 2023-04-18 | $31.10 | $31.10 | 8,800 | — | — |
| 2023-04-17 | $30.05 | $30.05 | 10,100 | — | — |
| 2023-04-14 | $30.45 | $30.45 | 18,500 | — | — |
| 2023-04-13 | $29.60 | $29.60 | 7,900 | — | — |
| 2023-04-12 | $28.62 | $28.62 | 4,700 | — | — |
| 2023-04-11 | $29.19 | $29.19 | 3,200 | — | — |
| 2023-04-10 | $28.49 | $28.49 | 9,800 | — | — |
| 2023-04-06 | $29.25 | $29.25 | 3,900 | — | — |
| 2023-04-05 | $28.40 | $28.40 | 3,700 | — | — |
| 2023-04-04 | $28.56 | $28.56 | 8,400 | — | — |
| 2023-04-03 | $28.41 | $28.41 | 8,300 | — | — |
| 2023-03-31 | $28.50 | $28.50 | 12,600 | — | — |
| 2023-03-30 | $28.40 | $28.40 | 8,100 | — | — |
| 2023-03-29 | $27.39 | $27.39 | 2,800 | — | — |
| 2023-03-28 | $27.25 | $27.25 | 4,600 | — | — |
| 2023-03-27 | $26.39 | $26.39 | 5,400 | — | — |
| 2023-03-24 | $25.30 | $25.30 | 5,200 | — | — |
| 2023-03-23 | $24.40 | $24.40 | 10,100 | — | — |
| 2023-03-22 | $26.04 | $26.04 | 1,800 | — | — |
| 2023-03-21 | $25.17 | $25.17 | 10,700 | — | — |
| 2023-03-20 | $24.09 | $24.09 | 2,000 | — | — |
| 2023-03-17 | $22.76 | $22.76 | 2,500 | — | — |
| 2023-03-16 | $23.25 | $23.25 | 2,200 | — | — |
| 2023-03-15 | $22.60 | $22.60 | 2,400 | — | — |
| 2023-03-14 | $23.41 | $23.41 | 1,400 | — | — |
| 2023-03-13 | $22.82 | $22.82 | 600 | — | — |
| 2023-03-10 | $22.90 | $22.90 | 1,000 | — | — |
| 2023-03-09 | $22.59 | $22.59 | 500 | — | — |
| 2023-03-08 | $23.09 | $23.09 | 0 | — | — |
| 2023-03-07 | $23.09 | $23.09 | 500 | — | — |
| 2023-03-06 | $23.12 | $23.12 | 400 | — | — |
| 2023-03-03 | $23.60 | $23.60 | 500 | — | — |
| 2023-03-02 | $23.41 | $23.41 | 0 | — | — |
| 2023-03-01 | $23.41 | $23.41 | 300 | — | — |
| 2023-02-28 | $23.89 | $23.89 | 500 | — | — |
| 2023-02-27 | $23.89 | $23.89 | 2,100 | — | — |
| 2023-02-24 | $24.00 | $24.00 | 2,100 | — | — |
| 2023-02-23 | $24.30 | $24.30 | 1,500 | — | — |
| 2023-02-22 | $24.25 | $24.25 | 3,700 | — | — |
| 2023-02-21 | $23.89 | $23.89 | 7,500 | — | — |
| 2023-02-17 | $22.56 | $22.56 | 0 | — | — |
| 2023-02-16 | $22.56 | $22.56 | 500 | — | — |
| 2023-02-15 | $22.52 | $22.52 | 2,400 | — | — |
| 2023-02-14 | $22.51 | $22.51 | 200 | — | — |
| 2023-02-13 | $22.50 | $22.50 | 1,000 | — | — |
| 2023-02-10 | $23.24 | $23.24 | 1,600 | — | — |
| 2023-02-09 | $23.26 | $23.26 | 800 | — | — |
| 2023-02-08 | $24.00 | $24.00 | 0 | — | — |
| 2023-02-07 | $24.00 | $24.00 | 600 | — | — |
| 2023-02-06 | $24.00 | $24.00 | 0 | — | — |
| 2023-02-03 | $24.00 | $24.00 | 400 | — | — |
| 2023-02-02 | $24.06 | $24.06 | 3,700 | — | — |
| 2023-02-01 | $23.46 | $23.46 | 1,100 | — | — |
| 2023-01-31 | $24.50 | $24.50 | 0 | — | — |
| 2023-01-30 | $24.50 | $24.50 | 0 | — | — |
| 2023-01-27 | $24.50 | $24.50 | 0 | — | — |
| 2023-01-26 | $24.50 | $24.50 | 3,700 | — | — |
| 2023-01-25 | $26.86 | $26.86 | 0 | — | — |
| 2023-01-24 | $26.86 | $26.86 | 1,100 | — | — |
| 2023-01-23 | $26.00 | $26.00 | 4,100 | — | — |
| 2023-01-20 | $27.75 | $27.75 | 0 | — | — |
| 2023-01-19 | $27.75 | $27.75 | 800 | — | — |
| 2023-01-18 | $27.56 | $27.56 | 0 | — | — |
| 2023-01-17 | $27.56 | $27.56 | 5,500 | — | — |
| 2023-01-13 | $25.85 | $25.85 | 0 | — | — |
| 2023-01-12 | $25.85 | $25.85 | 400 | — | — |
| 2023-01-11 | $25.75 | $25.75 | 0 | — | — |
| 2023-01-10 | $25.75 | $25.75 | 7,900 | — | — |
| 2023-01-09 | $22.95 | $22.95 | 2,700 | — | — |
| 2023-01-06 | $22.03 | $22.03 | 4,300 | — | — |
| 2023-01-05 | $21.76 | $21.76 | 1,400 | — | — |
| 2023-01-04 | $22.60 | $22.60 | 0 | — | — |
| 2023-01-03 | $22.60 | $22.60 | 300 | — | — |