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
- 2008-01-02 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 | $14.61 | $17.71 | 584,200 | — | — |
| 2023-12-28 | $14.90 | $18.06 | 582,800 | — | — |
| 2023-12-27 | $14.88 | $18.04 | 689,600 | — | — |
| 2023-12-26 | $14.95 | $18.12 | 650,900 | — | — |
| 2023-12-22 | $14.74 | $17.87 | 535,300 | — | — |
| 2023-12-21 | $14.64 | $17.75 | 701,400 | — | — |
| 2023-12-20 | $14.35 | $17.40 | 713,900 | — | — |
| 2023-12-19 | $14.62 | $17.72 | 934,900 | — | — |
| 2023-12-18 | $14.26 | $17.29 | 1,037,300 | — | — |
| 2023-12-15 | $14.40 | $17.46 | 2,892,800 | — | — |
| 2023-12-14 | $14.68 | $17.80 | 2,146,400 | — | — |
| 2023-12-13 | $13.81 | $16.74 | 2,000,000 | — | — |
| 2023-12-12 | $13.81 | $16.74 | 793,400 | — | — |
| 2023-12-11 | $13.90 | $16.85 | 713,300 | — | — |
| 2023-12-08 | $13.67 | $16.57 | 1,624,400 | — | — |
| 2023-12-07 | $13.94 | $16.90 | 1,186,200 | — | — |
| 2023-12-06 | $13.76 | $16.68 | 839,500 | — | — |
| 2023-12-05 | $13.70 | $16.61 | 1,143,200 | — | — |
| 2023-12-04 | $13.91 | $16.86 | 851,200 | — | — |
| 2023-12-01 | $13.69 | $16.60 | 928,300 | — | — |
| 2023-11-30 | $13.21 | $16.01 | 927,100 | — | — |
| 2023-11-29 | $13.24 | $16.05 | 859,500 | — | — |
| 2023-11-28 | $13.01 | $15.77 | 746,400 | — | — |
| 2023-11-27 | $12.91 | $15.65 | 1,699,900 | — | — |
| 2023-11-24 | $13.12 | $15.90 | 418,800 | — | — |
| 2023-11-22 | $12.86 | $15.59 | 605,900 | — | — |
| 2023-11-21 | $12.85 | $15.58 | 659,200 | — | — |
| 2023-11-20 | $13.13 | $15.92 | 756,400 | — | — |
| 2023-11-17 | $12.99 | $15.75 | 852,600 | — | — |
| 2023-11-16 | $12.69 | $15.38 | 798,600 | — | — |
| 2023-11-15 | $13.01 | $15.77 | 896,500 | — | — |
| 2023-11-14 | $12.88 | $15.61 | 1,235,200 | — | — |
| 2023-11-13 | $11.89 | $14.41 | 769,600 | — | — |
| 2023-11-10 | $11.92 | $14.45 | 739,800 | — | — |
| 2023-11-09 | $11.65 | $14.12 | 1,031,200 | — | — |
| 2023-11-08 | $11.99 | $14.41 | 1,356,600 | — | — |
| 2023-11-07 | $12.04 | $14.47 | 1,056,300 | — | — |
| 2023-11-06 | $12.05 | $14.49 | 1,407,900 | — | — |
| 2023-11-03 | $12.33 | $14.82 | 2,356,400 | — | — |
| 2023-11-02 | $11.51 | $13.84 | 1,705,600 | — | — |
| 2023-11-01 | $11.27 | $13.55 | 2,798,100 | — | — |
| 2023-10-31 | $11.48 | $13.80 | 2,208,900 | — | — |
| 2023-10-30 | $11.69 | $14.05 | 2,758,100 | — | — |
| 2023-10-27 | $12.62 | $15.17 | 3,300,300 | — | — |
| 2023-10-26 | $12.71 | $15.28 | 2,488,200 | — | — |
| 2023-10-25 | $12.61 | $15.16 | 1,615,000 | — | — |
| 2023-10-24 | $12.63 | $15.18 | 1,315,100 | — | — |
| 2023-10-23 | $12.54 | $15.07 | 1,332,400 | — | — |
| 2023-10-20 | $12.66 | $15.22 | 1,404,800 | — | — |
| 2023-10-19 | $12.61 | $15.16 | 1,300,600 | — | — |
| 2023-10-18 | $12.95 | $15.57 | 1,009,200 | — | — |
| 2023-10-17 | $13.30 | $15.99 | 1,429,000 | — | — |
| 2023-10-16 | $13.19 | $15.86 | 3,341,100 | — | — |
| 2023-10-13 | $13.13 | $15.78 | 892,000 | — | — |
| 2023-10-12 | $13.46 | $16.18 | 1,057,900 | — | — |
| 2023-10-11 | $13.82 | $16.61 | 785,600 | — | — |
| 2023-10-10 | $13.72 | $16.49 | 1,413,600 | — | — |
| 2023-10-09 | $13.56 | $16.30 | 878,200 | — | — |
| 2023-10-06 | $13.74 | $16.52 | 1,077,100 | — | — |
| 2023-10-05 | $13.46 | $16.18 | 1,249,900 | — | — |
| 2023-10-04 | $13.91 | $16.72 | 827,100 | — | — |
| 2023-10-03 | $13.80 | $16.59 | 986,500 | — | — |
| 2023-10-02 | $14.36 | $17.26 | 1,095,300 | — | — |
| 2023-09-29 | $14.67 | $17.64 | 1,430,100 | — | — |
| 2023-09-28 | $14.62 | $17.58 | 1,172,600 | — | — |
| 2023-09-27 | $14.60 | $17.55 | 629,700 | — | — |
| 2023-09-26 | $14.59 | $17.54 | 725,200 | — | — |
| 2023-09-25 | $15.04 | $18.08 | 821,200 | — | — |
| 2023-09-22 | $14.98 | $18.01 | 1,496,300 | — | — |
| 2023-09-21 | $14.54 | $17.48 | 806,400 | — | — |
| 2023-09-20 | $14.99 | $18.02 | 777,300 | — | — |
| 2023-09-19 | $14.97 | $18.00 | 622,000 | — | — |
| 2023-09-18 | $15.00 | $18.03 | 941,200 | — | — |
| 2023-09-15 | $15.25 | $18.33 | 2,684,700 | — | — |
| 2023-09-14 | $15.33 | $18.43 | 1,242,600 | — | — |
| 2023-09-13 | $15.20 | $18.27 | 868,800 | — | — |
| 2023-09-12 | $15.87 | $19.08 | 662,400 | — | — |
| 2023-09-11 | $15.50 | $18.63 | 662,000 | — | — |
| 2023-09-08 | $15.63 | $18.79 | 752,900 | — | — |
| 2023-09-07 | $15.55 | $18.69 | 733,200 | — | — |
| 2023-09-06 | $15.86 | $19.07 | 1,040,000 | — | — |
| 2023-09-05 | $15.97 | $19.20 | 1,064,100 | — | — |
| 2023-09-01 | $16.44 | $19.76 | 764,700 | — | — |
| 2023-08-31 | $16.11 | $19.37 | 1,047,700 | — | — |
| 2023-08-30 | $16.06 | $19.31 | 809,900 | — | — |
| 2023-08-29 | $16.15 | $19.41 | 844,000 | — | — |
| 2023-08-28 | $15.87 | $19.08 | 732,700 | — | — |
| 2023-08-25 | $15.58 | $18.73 | 714,900 | — | — |
| 2023-08-24 | $15.45 | $18.57 | 633,300 | — | — |
| 2023-08-23 | $15.73 | $18.91 | 888,300 | — | — |
| 2023-08-22 | $15.62 | $18.78 | 953,700 | — | — |
| 2023-08-21 | $15.69 | $18.86 | 1,118,500 | — | — |
| 2023-08-18 | $15.84 | $19.04 | 1,065,200 | — | — |
| 2023-08-17 | $15.58 | $18.73 | 1,270,100 | — | — |
| 2023-08-16 | $15.55 | $18.69 | 1,606,700 | — | — |
| 2023-08-15 | $16.22 | $19.50 | 985,400 | — | — |
| 2023-08-14 | $16.84 | $20.24 | 1,645,000 | — | — |
| 2023-08-11 | $16.45 | $19.78 | 1,550,900 | — | — |
| 2023-08-10 | $17.30 | $20.80 | 793,600 | — | — |
| 2023-08-09 | $17.68 | $21.13 | 819,700 | — | — |
| 2023-08-08 | $17.85 | $21.34 | 886,600 | — | — |
| 2023-08-07 | $18.09 | $21.62 | 1,164,300 | — | — |
| 2023-08-04 | $18.03 | $21.55 | 961,000 | — | — |
| 2023-08-03 | $18.23 | $21.79 | 1,805,200 | — | — |
| 2023-08-02 | $18.48 | $22.09 | 2,387,000 | — | — |
| 2023-08-01 | $19.16 | $22.90 | 2,352,000 | — | — |
| 2023-07-31 | $18.98 | $22.69 | 1,839,800 | — | — |
| 2023-07-28 | $18.96 | $22.66 | 1,750,000 | — | — |
| 2023-07-27 | $18.81 | $22.48 | 2,269,600 | — | — |
| 2023-07-26 | $18.98 | $22.69 | 898,700 | — | — |
| 2023-07-25 | $18.70 | $22.35 | 870,400 | — | — |
| 2023-07-24 | $18.75 | $22.41 | 922,000 | — | — |
| 2023-07-21 | $18.44 | $22.04 | 2,263,300 | — | — |
| 2023-07-20 | $18.63 | $22.27 | 1,730,900 | — | — |
| 2023-07-19 | $18.46 | $22.07 | 1,177,500 | — | — |
| 2023-07-18 | $18.00 | $21.52 | 967,400 | — | — |
| 2023-07-17 | $17.67 | $21.12 | 1,296,900 | — | — |
| 2023-07-14 | $17.82 | $21.30 | 1,337,700 | — | — |
| 2023-07-13 | $18.14 | $21.68 | 926,500 | — | — |
| 2023-07-12 | $18.20 | $21.76 | 905,800 | — | — |
| 2023-07-11 | $17.81 | $21.29 | 1,734,900 | — | — |
| 2023-07-10 | $17.72 | $21.18 | 866,800 | — | — |
| 2023-07-07 | $17.38 | $20.78 | 1,055,500 | — | — |
| 2023-07-06 | $16.83 | $20.12 | 1,021,100 | — | — |
| 2023-07-05 | $16.69 | $19.95 | 1,494,900 | — | — |
| 2023-07-03 | $17.16 | $20.51 | 394,200 | — | — |
| 2023-06-30 | $17.00 | $20.32 | 945,000 | — | — |
| 2023-06-29 | $16.78 | $20.06 | 982,400 | — | — |
| 2023-06-28 | $16.39 | $19.59 | 1,543,600 | — | — |
| 2023-06-27 | $16.36 | $19.56 | 1,289,300 | — | — |
| 2023-06-26 | $15.96 | $19.08 | 1,012,200 | — | — |
| 2023-06-23 | $15.76 | $18.84 | 1,953,200 | — | — |
| 2023-06-22 | $16.21 | $19.38 | 2,769,900 | — | — |
| 2023-06-21 | $16.78 | $20.06 | 1,884,800 | — | — |
| 2023-06-20 | $16.56 | $19.79 | 1,990,500 | — | — |
| 2023-06-16 | $16.81 | $20.09 | 27,817,900 | — | — |
| 2023-06-15 | $16.57 | $19.81 | 1,645,900 | — | — |
| 2023-06-14 | $16.19 | $19.35 | 1,613,800 | — | — |
| 2023-06-13 | $16.03 | $19.16 | 1,414,200 | — | — |
| 2023-06-12 | $15.63 | $18.68 | 1,552,600 | — | — |
| 2023-06-09 | $14.89 | $17.80 | 1,331,300 | — | — |
| 2023-06-08 | $14.84 | $17.74 | 1,378,900 | — | — |
| 2023-06-07 | $14.81 | $17.70 | 1,160,100 | — | — |
| 2023-06-06 | $14.04 | $16.78 | 1,373,400 | — | — |
| 2023-06-05 | $13.67 | $16.34 | 1,048,000 | — | — |
| 2023-06-02 | $13.88 | $16.59 | 1,419,100 | — | — |
| 2023-06-01 | $12.92 | $15.44 | 862,800 | — | — |
| 2023-05-31 | $12.87 | $15.38 | 1,825,800 | — | — |
| 2023-05-30 | $13.09 | $15.65 | 1,334,700 | — | — |
| 2023-05-26 | $13.32 | $15.92 | 1,298,200 | — | — |
| 2023-05-25 | $13.00 | $15.54 | 1,940,900 | — | — |
| 2023-05-24 | $13.43 | $16.05 | 1,055,400 | — | — |
| 2023-05-23 | $13.78 | $16.47 | 700,500 | — | — |
| 2023-05-22 | $13.82 | $16.52 | 999,100 | — | — |
| 2023-05-19 | $13.49 | $16.13 | 792,000 | — | — |
| 2023-05-18 | $13.69 | $16.36 | 1,030,100 | — | — |
| 2023-05-17 | $13.59 | $16.24 | 1,004,100 | — | — |
| 2023-05-16 | $13.05 | $15.60 | 800,200 | — | — |
| 2023-05-15 | $13.46 | $16.09 | 1,085,100 | — | — |
| 2023-05-12 | $13.50 | $16.14 | 732,200 | — | — |
| 2023-05-11 | $13.75 | $16.44 | 979,000 | — | — |
| 2023-05-10 | $13.78 | $16.35 | 974,700 | — | — |
| 2023-05-09 | $13.71 | $16.27 | 1,308,100 | — | — |
| 2023-05-08 | $14.11 | $16.74 | 818,000 | — | — |
| 2023-05-05 | $14.13 | $16.77 | 1,403,100 | — | — |
| 2023-05-04 | $13.37 | $15.87 | 1,181,600 | — | — |
| 2023-05-03 | $14.23 | $16.89 | 1,314,600 | — | — |
| 2023-05-02 | $14.34 | $17.02 | 1,287,400 | — | — |
| 2023-05-01 | $14.22 | $16.87 | 1,267,900 | — | — |
| 2023-04-28 | $14.79 | $17.55 | 1,568,600 | — | — |
| 2023-04-27 | $14.25 | $16.91 | 976,300 | — | — |
| 2023-04-26 | $14.04 | $16.66 | 997,200 | — | — |
| 2023-04-25 | $14.19 | $16.84 | 827,700 | — | — |
| 2023-04-24 | $14.56 | $17.28 | 828,700 | — | — |
| 2023-04-21 | $14.36 | $17.04 | 961,100 | — | — |
| 2023-04-20 | $14.59 | $17.31 | 679,200 | — | — |
| 2023-04-19 | $14.75 | $17.50 | 700,300 | — | — |
| 2023-04-18 | $14.72 | $17.47 | 711,600 | — | — |
| 2023-04-17 | $14.76 | $17.52 | 763,900 | — | — |
| 2023-04-14 | $14.82 | $17.59 | 622,600 | — | — |
| 2023-04-13 | $14.71 | $17.46 | 630,000 | — | — |
| 2023-04-12 | $14.64 | $17.37 | 556,900 | — | — |
| 2023-04-11 | $14.66 | $17.40 | 660,000 | — | — |
| 2023-04-10 | $14.46 | $17.16 | 1,667,100 | — | — |
| 2023-04-06 | $14.33 | $17.01 | 933,500 | — | — |
| 2023-04-05 | $14.39 | $17.08 | 1,039,100 | — | — |
| 2023-04-04 | $14.75 | $17.50 | 907,000 | — | — |
| 2023-04-03 | $15.15 | $17.98 | 995,100 | — | — |
| 2023-03-31 | $15.05 | $17.86 | 1,117,800 | — | — |
| 2023-03-30 | $14.66 | $17.40 | 801,100 | — | — |
| 2023-03-29 | $14.50 | $17.21 | 925,400 | — | — |
| 2023-03-28 | $14.23 | $16.89 | 755,200 | — | — |
| 2023-03-27 | $14.02 | $16.64 | 963,900 | — | — |
| 2023-03-24 | $13.75 | $16.32 | 972,800 | — | — |
| 2023-03-23 | $13.72 | $16.28 | 770,500 | — | — |
| 2023-03-22 | $13.76 | $16.33 | 1,458,800 | — | — |
| 2023-03-21 | $14.08 | $16.71 | 1,503,000 | — | — |
| 2023-03-20 | $13.73 | $16.29 | 1,344,900 | — | — |
| 2023-03-17 | $13.49 | $16.01 | 2,002,000 | — | — |
| 2023-03-16 | $14.03 | $16.65 | 1,029,700 | — | — |
| 2023-03-15 | $13.72 | $16.28 | 1,977,500 | — | — |
| 2023-03-14 | $14.25 | $16.91 | 1,133,600 | — | — |
| 2023-03-13 | $13.95 | $16.55 | 1,804,100 | — | — |
| 2023-03-10 | $14.50 | $17.21 | 1,353,400 | — | — |
| 2023-03-09 | $15.11 | $17.93 | 1,731,100 | — | — |
| 2023-03-08 | $15.91 | $18.88 | 791,500 | — | — |
| 2023-03-07 | $15.87 | $18.83 | 1,129,100 | — | — |
| 2023-03-06 | $16.11 | $19.12 | 1,155,200 | — | — |
| 2023-03-03 | $16.30 | $19.34 | 744,300 | — | — |
| 2023-03-02 | $15.92 | $18.89 | 736,100 | — | — |
| 2023-03-01 | $15.89 | $18.74 | 1,027,200 | — | — |
| 2023-02-28 | $15.84 | $18.68 | 1,127,100 | — | — |
| 2023-02-27 | $15.84 | $18.68 | 1,251,200 | — | — |
| 2023-02-24 | $15.60 | $18.40 | 1,067,600 | — | — |
| 2023-02-23 | $15.79 | $18.62 | 1,244,400 | — | — |
| 2023-02-22 | $15.97 | $18.83 | 2,322,500 | — | — |
| 2023-02-21 | $15.53 | $18.31 | 4,402,200 | — | — |
| 2023-02-17 | $18.85 | $22.23 | 1,103,500 | — | — |
| 2023-02-16 | $18.75 | $22.11 | 948,200 | — | — |
| 2023-02-15 | $18.79 | $22.16 | 550,400 | — | — |
| 2023-02-14 | $18.54 | $21.86 | 569,400 | — | — |
| 2023-02-13 | $18.45 | $21.76 | 515,800 | — | — |
| 2023-02-10 | $18.03 | $21.26 | 906,900 | — | — |
| 2023-02-09 | $18.56 | $21.89 | 873,200 | — | — |
| 2023-02-08 | $18.77 | $22.13 | 576,300 | — | — |
| 2023-02-07 | $18.99 | $22.39 | 569,900 | — | — |
| 2023-02-06 | $18.68 | $22.03 | 594,300 | — | — |
| 2023-02-03 | $18.84 | $22.22 | 843,600 | — | — |
| 2023-02-02 | $18.91 | $22.30 | 1,042,500 | — | — |
| 2023-02-01 | $18.79 | $22.16 | 1,189,600 | — | — |
| 2023-01-31 | $18.14 | $21.39 | 1,462,600 | — | — |
| 2023-01-30 | $17.22 | $20.31 | 1,272,600 | — | — |
| 2023-01-27 | $17.58 | $20.73 | 900,800 | — | — |
| 2023-01-26 | $17.09 | $20.15 | 867,500 | — | — |
| 2023-01-25 | $17.18 | $20.26 | 367,800 | — | — |
| 2023-01-24 | $16.92 | $19.95 | 551,400 | — | — |
| 2023-01-23 | $17.12 | $20.19 | 485,700 | — | — |
| 2023-01-20 | $16.94 | $19.98 | 681,200 | — | — |
| 2023-01-19 | $16.55 | $19.52 | 755,300 | — | — |
| 2023-01-18 | $17.16 | $20.24 | 1,287,300 | — | — |
| 2023-01-17 | $17.56 | $20.71 | 627,400 | — | — |
| 2023-01-13 | $17.50 | $20.64 | 718,000 | — | — |
| 2023-01-12 | $17.53 | $20.67 | 973,000 | — | — |
| 2023-01-11 | $17.33 | $20.44 | 1,487,100 | — | — |
| 2023-01-10 | $17.26 | $20.35 | 396,000 | — | — |
| 2023-01-09 | $16.88 | $19.90 | 851,100 | — | — |
| 2023-01-06 | $17.07 | $20.13 | 774,000 | — | — |
| 2023-01-05 | $16.31 | $19.23 | 996,000 | — | — |
| 2023-01-04 | $15.86 | $18.70 | 848,500 | — | — |
| 2023-01-03 | $15.25 | $17.98 | 757,600 | — | — |