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
- 2005-08-22 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 | $15.49 | $15.49 | 269,800 | — | — |
| 2023-12-28 | $15.97 | $15.97 | 193,000 | — | — |
| 2023-12-27 | $16.13 | $16.13 | 298,000 | — | — |
| 2023-12-26 | $16.07 | $16.07 | 182,100 | — | — |
| 2023-12-22 | $16.09 | $16.09 | 229,300 | — | — |
| 2023-12-21 | $16.23 | $16.23 | 223,500 | — | — |
| 2023-12-20 | $15.65 | $15.65 | 358,900 | — | — |
| 2023-12-19 | $16.33 | $16.33 | 335,600 | — | — |
| 2023-12-18 | $15.56 | $15.56 | 436,400 | — | — |
| 2023-12-15 | $15.94 | $15.94 | 1,015,700 | — | — |
| 2023-12-14 | $16.59 | $16.59 | 575,200 | — | — |
| 2023-12-13 | $16.01 | $16.01 | 328,700 | — | — |
| 2023-12-12 | $14.71 | $14.71 | 293,300 | — | — |
| 2023-12-11 | $14.97 | $14.97 | 230,500 | — | — |
| 2023-12-08 | $15.23 | $15.23 | 266,800 | — | — |
| 2023-12-07 | $14.77 | $14.77 | 301,800 | — | — |
| 2023-12-06 | $14.52 | $14.52 | 524,100 | — | — |
| 2023-12-05 | $14.77 | $14.77 | 976,900 | — | — |
| 2023-12-04 | $15.64 | $15.64 | 483,200 | — | — |
| 2023-12-01 | $14.82 | $14.82 | 541,900 | — | — |
| 2023-11-30 | $14.02 | $14.02 | 725,800 | — | — |
| 2023-11-29 | $13.84 | $13.84 | 536,300 | — | — |
| 2023-11-28 | $13.69 | $13.69 | 693,900 | — | — |
| 2023-11-27 | $14.14 | $14.14 | 652,100 | — | — |
| 2023-11-24 | $14.70 | $14.70 | 169,200 | — | — |
| 2023-11-22 | $14.02 | $14.02 | 390,500 | — | — |
| 2023-11-21 | $13.55 | $13.55 | 892,600 | — | — |
| 2023-11-20 | $13.87 | $13.87 | 358,700 | — | — |
| 2023-11-17 | $13.62 | $13.62 | 1,061,200 | — | — |
| 2023-11-16 | $13.37 | $13.37 | 553,100 | — | — |
| 2023-11-15 | $13.30 | $13.30 | 536,500 | — | — |
| 2023-11-14 | $13.13 | $13.13 | 1,163,800 | — | — |
| 2023-11-13 | $11.25 | $11.25 | 591,800 | — | — |
| 2023-11-10 | $11.51 | $11.51 | 905,300 | — | — |
| 2023-11-09 | $11.30 | $11.30 | 1,185,700 | — | — |
| 2023-11-08 | $10.27 | $10.27 | 782,000 | — | — |
| 2023-11-07 | $10.38 | $10.38 | 689,000 | — | — |
| 2023-11-06 | $9.88 | $9.88 | 499,300 | — | — |
| 2023-11-03 | $10.10 | $10.10 | 752,400 | — | — |
| 2023-11-02 | $9.66 | $9.66 | 447,700 | — | — |
| 2023-11-01 | $9.52 | $9.52 | 1,298,100 | — | — |
| 2023-10-31 | $9.70 | $9.70 | 1,060,300 | — | — |
| 2023-10-30 | $9.34 | $9.34 | 3,220,000 | — | — |
| 2023-10-27 | $9.17 | $9.17 | 1,151,300 | — | — |
| 2023-10-26 | $9.88 | $9.88 | 711,400 | — | — |
| 2023-10-25 | $10.16 | $10.16 | 643,700 | — | — |
| 2023-10-24 | $10.85 | $10.85 | 873,800 | — | — |
| 2023-10-23 | $10.12 | $10.12 | 780,800 | — | — |
| 2023-10-20 | $10.89 | $10.89 | 913,200 | — | — |
| 2023-10-19 | $11.65 | $11.65 | 636,400 | — | — |
| 2023-10-18 | $11.80 | $11.80 | 742,900 | — | — |
| 2023-10-17 | $12.57 | $12.57 | 374,600 | — | — |
| 2023-10-16 | $12.22 | $12.22 | 319,500 | — | — |
| 2023-10-13 | $11.84 | $11.84 | 423,200 | — | — |
| 2023-10-12 | $12.00 | $12.00 | 442,300 | — | — |
| 2023-10-11 | $12.57 | $12.57 | 284,000 | — | — |
| 2023-10-10 | $12.78 | $12.78 | 411,400 | — | — |
| 2023-10-09 | $12.15 | $12.15 | 275,800 | — | — |
| 2023-10-06 | $12.18 | $12.18 | 544,000 | — | — |
| 2023-10-05 | $12.25 | $12.25 | 1,028,400 | — | — |
| 2023-10-04 | $12.50 | $12.50 | 457,300 | — | — |
| 2023-10-03 | $12.85 | $12.85 | 522,900 | — | — |
| 2023-10-02 | $13.14 | $13.14 | 538,300 | — | — |
| 2023-09-29 | $13.71 | $13.71 | 888,800 | — | — |
| 2023-09-28 | $13.68 | $13.68 | 1,217,200 | — | — |
| 2023-09-27 | $13.20 | $13.20 | 1,878,400 | — | — |
| 2023-09-26 | $13.37 | $13.37 | 406,800 | — | — |
| 2023-09-25 | $13.60 | $13.60 | 215,100 | — | — |
| 2023-09-22 | $13.53 | $13.53 | 320,100 | — | — |
| 2023-09-21 | $13.60 | $13.60 | 439,900 | — | — |
| 2023-09-20 | $14.00 | $14.00 | 237,200 | — | — |
| 2023-09-19 | $14.39 | $14.39 | 388,300 | — | — |
| 2023-09-18 | $14.14 | $14.14 | 383,400 | — | — |
| 2023-09-15 | $14.48 | $14.48 | 723,300 | — | — |
| 2023-09-14 | $14.80 | $14.80 | 410,200 | — | — |
| 2023-09-13 | $14.76 | $14.76 | 993,800 | — | — |
| 2023-09-12 | $14.28 | $14.28 | 940,900 | — | — |
| 2023-09-11 | $12.53 | $12.53 | 707,600 | — | — |
| 2023-09-08 | $12.77 | $12.77 | 826,700 | — | — |
| 2023-09-07 | $13.14 | $13.14 | 981,200 | — | — |
| 2023-09-06 | $13.62 | $13.62 | 600,400 | — | — |
| 2023-09-05 | $13.87 | $13.87 | 657,700 | — | — |
| 2023-09-01 | $14.19 | $14.19 | 660,500 | — | — |
| 2023-08-31 | $14.10 | $14.10 | 507,600 | — | — |
| 2023-08-30 | $14.20 | $14.20 | 464,400 | — | — |
| 2023-08-29 | $14.55 | $14.55 | 386,900 | — | — |
| 2023-08-28 | $14.03 | $14.03 | 436,500 | — | — |
| 2023-08-25 | $14.14 | $14.14 | 397,100 | — | — |
| 2023-08-24 | $13.92 | $13.92 | 441,600 | — | — |
| 2023-08-23 | $14.54 | $14.54 | 404,000 | — | — |
| 2023-08-22 | $14.52 | $14.52 | 482,900 | — | — |
| 2023-08-21 | $14.29 | $14.29 | 608,600 | — | — |
| 2023-08-18 | $13.55 | $13.55 | 561,500 | — | — |
| 2023-08-17 | $13.72 | $13.72 | 471,900 | — | — |
| 2023-08-16 | $13.02 | $13.02 | 652,700 | — | — |
| 2023-08-15 | $13.25 | $13.25 | 714,800 | — | — |
| 2023-08-14 | $13.60 | $13.60 | 479,600 | — | — |
| 2023-08-11 | $13.51 | $13.51 | 606,300 | — | — |
| 2023-08-10 | $13.41 | $13.41 | 1,384,900 | — | — |
| 2023-08-09 | $13.65 | $13.65 | 822,100 | — | — |
| 2023-08-08 | $13.44 | $13.44 | 717,200 | — | — |
| 2023-08-07 | $13.60 | $13.60 | 609,900 | — | — |
| 2023-08-04 | $14.21 | $14.21 | 719,200 | — | — |
| 2023-08-03 | $14.16 | $14.16 | 467,100 | — | — |
| 2023-08-02 | $15.10 | $15.10 | 401,200 | — | — |
| 2023-08-01 | $15.70 | $15.70 | 472,300 | — | — |
| 2023-07-31 | $16.07 | $16.07 | 358,600 | — | — |
| 2023-07-28 | $16.17 | $16.17 | 378,200 | — | — |
| 2023-07-27 | $16.10 | $16.10 | 452,600 | — | — |
| 2023-07-26 | $16.34 | $16.34 | 373,200 | — | — |
| 2023-07-25 | $15.98 | $15.98 | 471,600 | — | — |
| 2023-07-24 | $16.07 | $16.07 | 450,500 | — | — |
| 2023-07-21 | $16.16 | $16.16 | 832,000 | — | — |
| 2023-07-20 | $15.91 | $15.91 | 495,700 | — | — |
| 2023-07-19 | $16.56 | $16.56 | 955,200 | — | — |
| 2023-07-18 | $15.90 | $15.90 | 921,000 | — | — |
| 2023-07-17 | $15.82 | $15.82 | 1,046,100 | — | — |
| 2023-07-14 | $15.04 | $15.04 | 1,169,900 | — | — |
| 2023-07-13 | $14.60 | $14.60 | 5,554,500 | — | — |
| 2023-07-12 | $19.40 | $19.40 | 681,500 | — | — |
| 2023-07-11 | $18.73 | $18.73 | 520,800 | — | — |
| 2023-07-10 | $17.92 | $17.92 | 442,600 | — | — |
| 2023-07-07 | $16.59 | $16.59 | 544,200 | — | — |
| 2023-07-06 | $16.21 | $16.21 | 686,500 | — | — |
| 2023-07-05 | $16.83 | $16.83 | 510,500 | — | — |
| 2023-07-03 | $17.38 | $17.38 | 282,200 | — | — |
| 2023-06-30 | $17.25 | $17.25 | 857,400 | — | — |
| 2023-06-29 | $17.24 | $17.24 | 556,400 | — | — |
| 2023-06-28 | $17.25 | $17.25 | 600,700 | — | — |
| 2023-06-27 | $17.34 | $17.34 | 947,600 | — | — |
| 2023-06-26 | $17.49 | $17.49 | 665,400 | — | — |
| 2023-06-23 | $18.11 | $18.11 | 1,339,800 | — | — |
| 2023-06-22 | $19.00 | $19.00 | 668,500 | — | — |
| 2023-06-21 | $20.01 | $20.01 | 1,200,700 | — | — |
| 2023-06-20 | $21.44 | $21.44 | 438,700 | — | — |
| 2023-06-16 | $21.72 | $21.72 | 1,257,700 | — | — |
| 2023-06-15 | $21.98 | $21.98 | 313,900 | — | — |
| 2023-06-14 | $22.14 | $22.14 | 325,100 | — | — |
| 2023-06-13 | $22.52 | $22.52 | 400,600 | — | — |
| 2023-06-12 | $21.63 | $21.63 | 684,500 | — | — |
| 2023-06-09 | $20.50 | $20.50 | 426,000 | — | — |
| 2023-06-08 | $20.02 | $20.02 | 390,800 | — | — |
| 2023-06-07 | $21.51 | $21.51 | 426,500 | — | — |
| 2023-06-06 | $21.57 | $21.57 | 499,800 | — | — |
| 2023-06-05 | $19.74 | $19.74 | 684,000 | — | — |
| 2023-06-02 | $19.64 | $19.64 | 465,800 | — | — |
| 2023-06-01 | $18.34 | $18.34 | 223,400 | — | — |
| 2023-05-31 | $18.41 | $18.41 | 533,900 | — | — |
| 2023-05-30 | $18.63 | $18.63 | 391,900 | — | — |
| 2023-05-26 | $18.67 | $18.67 | 260,000 | — | — |
| 2023-05-25 | $19.07 | $19.07 | 417,000 | — | — |
| 2023-05-24 | $19.33 | $19.33 | 390,900 | — | — |
| 2023-05-23 | $20.21 | $20.21 | 179,100 | — | — |
| 2023-05-22 | $20.43 | $20.43 | 211,600 | — | — |
| 2023-05-19 | $20.15 | $20.15 | 237,700 | — | — |
| 2023-05-18 | $19.93 | $19.93 | 264,100 | — | — |
| 2023-05-17 | $20.40 | $20.40 | 265,100 | — | — |
| 2023-05-16 | $19.50 | $19.50 | 350,400 | — | — |
| 2023-05-15 | $20.52 | $20.52 | 321,500 | — | — |
| 2023-05-12 | $20.05 | $20.05 | 285,100 | — | — |
| 2023-05-11 | $21.76 | $21.76 | 202,700 | — | — |
| 2023-05-10 | $21.56 | $21.56 | 521,700 | — | — |
| 2023-05-09 | $21.92 | $21.92 | 412,100 | — | — |
| 2023-05-08 | $22.20 | $22.20 | 509,500 | — | — |
| 2023-05-05 | $23.89 | $23.89 | 796,900 | — | — |
| 2023-05-04 | $21.01 | $21.01 | 443,800 | — | — |
| 2023-05-03 | $20.97 | $20.97 | 348,500 | — | — |
| 2023-05-02 | $19.83 | $19.83 | 507,700 | — | — |
| 2023-05-01 | $21.22 | $21.22 | 191,600 | — | — |
| 2023-04-28 | $21.04 | $21.04 | 262,700 | — | — |
| 2023-04-27 | $20.83 | $20.83 | 248,200 | — | — |
| 2023-04-26 | $20.94 | $20.94 | 235,000 | — | — |
| 2023-04-25 | $20.64 | $20.64 | 506,400 | — | — |
| 2023-04-24 | $22.14 | $22.14 | 536,700 | — | — |
| 2023-04-21 | $22.46 | $22.46 | 385,600 | — | — |
| 2023-04-20 | $21.35 | $21.35 | 412,100 | — | — |
| 2023-04-19 | $21.24 | $21.24 | 241,100 | — | — |
| 2023-04-18 | $20.40 | $20.40 | 266,400 | — | — |
| 2023-04-17 | $20.38 | $20.38 | 247,000 | — | — |
| 2023-04-14 | $19.88 | $19.88 | 377,600 | — | — |
| 2023-04-13 | $21.05 | $21.05 | 656,400 | — | — |
| 2023-04-12 | $20.27 | $20.27 | 325,300 | — | — |
| 2023-04-11 | $20.58 | $20.58 | 460,600 | — | — |
| 2023-04-10 | $21.24 | $21.24 | 426,600 | — | — |
| 2023-04-06 | $21.08 | $21.08 | 264,500 | — | — |
| 2023-04-05 | $21.09 | $21.09 | 316,800 | — | — |
| 2023-04-04 | $22.71 | $22.71 | 259,300 | — | — |
| 2023-04-03 | $23.16 | $23.16 | 208,300 | — | — |
| 2023-03-31 | $24.00 | $24.00 | 312,800 | — | — |
| 2023-03-30 | $22.59 | $22.59 | 237,500 | — | — |
| 2023-03-29 | $22.75 | $22.75 | 211,500 | — | — |
| 2023-03-28 | $21.49 | $21.49 | 244,000 | — | — |
| 2023-03-27 | $22.47 | $22.47 | 230,700 | — | — |
| 2023-03-24 | $22.73 | $22.73 | 302,000 | — | — |
| 2023-03-23 | $21.66 | $21.66 | 323,800 | — | — |
| 2023-03-22 | $21.62 | $21.62 | 298,000 | — | — |
| 2023-03-21 | $23.11 | $23.11 | 329,300 | — | — |
| 2023-03-20 | $22.29 | $22.29 | 401,500 | — | — |
| 2023-03-17 | $21.61 | $21.61 | 668,300 | — | — |
| 2023-03-16 | $22.88 | $22.88 | 393,900 | — | — |
| 2023-03-15 | $21.13 | $21.13 | 283,200 | — | — |
| 2023-03-14 | $21.51 | $21.51 | 517,900 | — | — |
| 2023-03-13 | $20.13 | $20.13 | 389,400 | — | — |
| 2023-03-10 | $19.18 | $19.18 | 782,200 | — | — |
| 2023-03-09 | $21.56 | $21.56 | 343,800 | — | — |
| 2023-03-08 | $22.81 | $22.81 | 213,700 | — | — |
| 2023-03-07 | $22.30 | $22.30 | 231,200 | — | — |
| 2023-03-06 | $22.27 | $22.27 | 279,600 | — | — |
| 2023-03-03 | $23.46 | $23.46 | 309,400 | — | — |
| 2023-03-02 | $22.48 | $22.48 | 257,100 | — | — |
| 2023-03-01 | $22.03 | $22.03 | 233,500 | — | — |
| 2023-02-28 | $21.66 | $21.66 | 421,400 | — | — |
| 2023-02-27 | $21.83 | $21.83 | 483,500 | — | — |
| 2023-02-24 | $22.41 | $22.41 | 888,400 | — | — |
| 2023-02-23 | $20.60 | $20.60 | 524,200 | — | — |
| 2023-02-22 | $19.71 | $19.71 | 365,500 | — | — |
| 2023-02-21 | $19.68 | $19.68 | 440,800 | — | — |
| 2023-02-17 | $21.03 | $21.03 | 222,200 | — | — |
| 2023-02-16 | $21.30 | $21.30 | 257,800 | — | — |
| 2023-02-15 | $22.15 | $22.15 | 377,800 | — | — |
| 2023-02-14 | $20.73 | $20.73 | 300,700 | — | — |
| 2023-02-13 | $21.45 | $21.45 | 298,900 | — | — |
| 2023-02-10 | $20.51 | $20.51 | 476,600 | — | — |
| 2023-02-09 | $20.74 | $20.74 | 613,200 | — | — |
| 2023-02-08 | $22.57 | $22.57 | 371,900 | — | — |
| 2023-02-07 | $24.10 | $24.10 | 282,100 | — | — |
| 2023-02-06 | $24.03 | $24.03 | 356,300 | — | — |
| 2023-02-03 | $25.24 | $25.24 | 394,000 | — | — |
| 2023-02-02 | $25.86 | $25.86 | 693,400 | — | — |
| 2023-02-01 | $22.47 | $22.47 | 356,800 | — | — |
| 2023-01-31 | $22.83 | $22.83 | 349,000 | — | — |
| 2023-01-30 | $21.91 | $21.91 | 359,900 | — | — |
| 2023-01-27 | $23.07 | $23.07 | 449,700 | — | — |
| 2023-01-26 | $22.50 | $22.50 | 397,700 | — | — |
| 2023-01-25 | $22.12 | $22.12 | 505,300 | — | — |
| 2023-01-24 | $23.73 | $23.73 | 678,800 | — | — |
| 2023-01-23 | $23.13 | $23.13 | 502,500 | — | — |
| 2023-01-20 | $21.75 | $21.75 | 437,500 | — | — |
| 2023-01-19 | $21.63 | $21.63 | 548,400 | — | — |
| 2023-01-18 | $22.59 | $22.59 | 713,700 | — | — |
| 2023-01-17 | $22.87 | $22.87 | 919,100 | — | — |
| 2023-01-13 | $20.83 | $20.83 | 427,700 | — | — |
| 2023-01-12 | $20.49 | $20.49 | 334,800 | — | — |
| 2023-01-11 | $20.20 | $20.20 | 358,700 | — | — |
| 2023-01-10 | $19.59 | $19.59 | 570,500 | — | — |
| 2023-01-09 | $19.30 | $19.30 | 347,900 | — | — |
| 2023-01-06 | $18.40 | $18.40 | 445,700 | — | — |
| 2023-01-05 | $18.72 | $18.72 | 517,600 | — | — |
| 2023-01-04 | $18.93 | $18.93 | 354,200 | — | — |
| 2023-01-03 | $17.42 | $17.42 | 388,000 | — | — |