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
- 2014-06-27 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 | $17.54 | $27.25 | 1,172,000 | — | — |
| 2023-12-28 | $17.84 | $27.72 | 1,448,900 | — | — |
| 2023-12-27 | $17.33 | $26.91 | 1,132,300 | — | — |
| 2023-12-26 | $17.21 | $26.72 | 1,235,600 | — | — |
| 2023-12-22 | $17.01 | $26.41 | 1,457,900 | — | — |
| 2023-12-21 | $16.92 | $26.27 | 1,935,700 | — | — |
| 2023-12-20 | $16.75 | $26.01 | 1,899,100 | — | — |
| 2023-12-19 | $17.29 | $26.85 | 3,025,200 | — | — |
| 2023-12-18 | $16.69 | $25.91 | 2,080,700 | — | — |
| 2023-12-15 | $17.05 | $26.47 | 4,772,400 | — | — |
| 2023-12-14 | $17.62 | $27.36 | 4,018,500 | — | — |
| 2023-12-13 | $17.37 | $26.97 | 2,158,200 | — | — |
| 2023-12-12 | $17.03 | $26.44 | 1,616,900 | — | — |
| 2023-12-11 | $16.87 | $26.19 | 1,437,800 | — | — |
| 2023-12-08 | $16.50 | $25.62 | 894,400 | — | — |
| 2023-12-07 | $16.55 | $25.70 | 912,400 | — | — |
| 2023-12-06 | $16.51 | $25.63 | 1,197,600 | — | — |
| 2023-12-05 | $16.43 | $25.51 | 1,534,000 | — | — |
| 2023-12-04 | $16.87 | $26.19 | 1,215,800 | — | — |
| 2023-12-01 | $17.51 | $27.19 | 2,053,500 | — | — |
| 2023-11-30 | $17.26 | $26.80 | 1,775,500 | — | — |
| 2023-11-29 | $17.48 | $27.14 | 1,952,800 | — | — |
| 2023-11-28 | $16.60 | $25.77 | 1,320,300 | — | — |
| 2023-11-27 | $16.72 | $25.96 | 1,009,400 | — | — |
| 2023-11-24 | $16.42 | $25.50 | 337,600 | — | — |
| 2023-11-22 | $16.46 | $25.56 | 746,600 | — | — |
| 2023-11-21 | $16.22 | $25.18 | 1,119,800 | — | — |
| 2023-11-20 | $16.55 | $25.70 | 1,037,800 | — | — |
| 2023-11-17 | $16.70 | $25.93 | 1,038,900 | — | — |
| 2023-11-16 | $16.37 | $25.42 | 1,004,400 | — | — |
| 2023-11-15 | $16.91 | $26.26 | 1,196,200 | — | — |
| 2023-11-14 | $16.86 | $26.18 | 1,923,600 | — | — |
| 2023-11-13 | $15.35 | $23.83 | 1,677,600 | — | — |
| 2023-11-10 | $15.58 | $24.19 | 1,053,200 | — | — |
| 2023-11-09 | $15.31 | $23.77 | 1,265,900 | — | — |
| 2023-11-08 | $15.49 | $24.05 | 1,302,300 | — | — |
| 2023-11-07 | $15.65 | $24.30 | 1,639,400 | — | — |
| 2023-11-06 | $15.99 | $24.83 | 2,325,600 | — | — |
| 2023-11-03 | $16.20 | $25.15 | 2,871,100 | — | — |
| 2023-11-02 | $16.22 | $25.18 | 3,380,800 | — | — |
| 2023-11-01 | $14.60 | $22.67 | 4,490,000 | — | — |
| 2023-10-31 | $15.85 | $24.61 | 2,067,300 | — | — |
| 2023-10-30 | $15.92 | $24.72 | 2,633,200 | — | — |
| 2023-10-27 | $15.27 | $23.71 | 1,591,100 | — | — |
| 2023-10-26 | $15.72 | $24.41 | 1,566,700 | — | — |
| 2023-10-25 | $15.36 | $23.85 | 1,783,500 | — | — |
| 2023-10-24 | $15.62 | $24.25 | 1,114,600 | — | — |
| 2023-10-23 | $15.09 | $23.43 | 2,047,600 | — | — |
| 2023-10-20 | $15.59 | $24.21 | 1,262,600 | — | — |
| 2023-10-19 | $15.64 | $24.28 | 987,300 | — | — |
| 2023-10-18 | $16.33 | $25.36 | 1,281,200 | — | — |
| 2023-10-17 | $16.95 | $26.32 | 1,262,300 | — | — |
| 2023-10-16 | $17.00 | $26.40 | 1,458,900 | — | — |
| 2023-10-13 | $16.68 | $25.90 | 1,297,400 | — | — |
| 2023-10-12 | $16.97 | $26.35 | 1,504,600 | — | — |
| 2023-10-11 | $17.37 | $26.97 | 1,974,500 | — | — |
| 2023-10-10 | $16.75 | $26.01 | 1,585,400 | — | — |
| 2023-10-09 | $16.21 | $25.17 | 1,728,100 | — | — |
| 2023-10-06 | $15.95 | $24.77 | 1,045,200 | — | — |
| 2023-10-05 | $16.04 | $24.91 | 1,773,300 | — | — |
| 2023-10-04 | $15.92 | $24.72 | 2,284,900 | — | — |
| 2023-10-03 | $16.14 | $25.06 | 1,370,800 | — | — |
| 2023-10-02 | $16.85 | $26.16 | 1,952,500 | — | — |
| 2023-09-29 | $17.58 | $27.30 | 1,916,100 | — | — |
| 2023-09-28 | $17.32 | $26.89 | 3,492,000 | — | — |
| 2023-09-27 | $16.53 | $25.65 | 2,183,900 | — | — |
| 2023-09-26 | $16.31 | $25.31 | 1,186,400 | — | — |
| 2023-09-25 | $17.04 | $26.44 | 1,322,600 | — | — |
| 2023-09-22 | $16.41 | $25.46 | 992,000 | — | — |
| 2023-09-21 | $16.40 | $25.45 | 1,899,600 | — | — |
| 2023-09-20 | $17.39 | $26.98 | 2,346,600 | — | — |
| 2023-09-19 | $17.82 | $27.65 | 1,465,600 | — | — |
| 2023-09-18 | $18.00 | $27.93 | 911,600 | — | — |
| 2023-09-15 | $17.94 | $27.84 | 2,360,800 | — | — |
| 2023-09-14 | $18.26 | $28.33 | 1,841,400 | — | — |
| 2023-09-13 | $17.50 | $27.16 | 1,641,200 | — | — |
| 2023-09-12 | $17.78 | $27.59 | 1,611,600 | — | — |
| 2023-09-11 | $17.37 | $26.95 | 2,001,600 | — | — |
| 2023-09-08 | $17.14 | $26.60 | 1,004,100 | — | — |
| 2023-09-07 | $17.04 | $26.44 | 1,377,800 | — | — |
| 2023-09-06 | $16.87 | $26.18 | 878,400 | — | — |
| 2023-09-05 | $17.17 | $26.64 | 925,800 | — | — |
| 2023-09-01 | $17.28 | $26.81 | 957,500 | — | — |
| 2023-08-31 | $17.42 | $27.03 | 1,581,200 | — | — |
| 2023-08-30 | $17.30 | $26.85 | 1,021,700 | — | — |
| 2023-08-29 | $17.29 | $26.83 | 1,474,600 | — | — |
| 2023-08-28 | $16.73 | $25.96 | 935,200 | — | — |
| 2023-08-25 | $16.25 | $25.22 | 864,900 | — | — |
| 2023-08-24 | $16.27 | $25.25 | 2,276,100 | — | — |
| 2023-08-23 | $16.07 | $24.94 | 1,151,600 | — | — |
| 2023-08-22 | $15.59 | $24.19 | 1,278,000 | — | — |
| 2023-08-21 | $15.43 | $23.94 | 1,315,500 | — | — |
| 2023-08-18 | $15.40 | $23.90 | 3,274,300 | — | — |
| 2023-08-17 | $16.00 | $24.83 | 3,214,000 | — | — |
| 2023-08-16 | $16.18 | $25.11 | 1,415,500 | — | — |
| 2023-08-15 | $16.98 | $26.35 | 937,800 | — | — |
| 2023-08-14 | $17.32 | $26.88 | 1,279,100 | — | — |
| 2023-08-11 | $17.16 | $26.63 | 2,659,000 | — | — |
| 2023-08-10 | $16.94 | $26.29 | 2,289,100 | — | — |
| 2023-08-09 | $16.92 | $26.26 | 2,219,700 | — | — |
| 2023-08-08 | $17.11 | $26.55 | 1,241,300 | — | — |
| 2023-08-07 | $16.68 | $25.88 | 1,947,300 | — | — |
| 2023-08-04 | $16.05 | $24.91 | 2,471,600 | — | — |
| 2023-08-03 | $15.86 | $24.61 | 1,752,700 | — | — |
| 2023-08-02 | $15.92 | $24.70 | 1,110,200 | — | — |
| 2023-08-01 | $15.91 | $24.69 | 964,600 | — | — |
| 2023-07-31 | $16.02 | $24.86 | 1,219,300 | — | — |
| 2023-07-28 | $15.41 | $23.91 | 1,951,500 | — | — |
| 2023-07-27 | $14.59 | $22.64 | 2,433,000 | — | — |
| 2023-07-26 | $16.17 | $25.09 | 1,271,000 | — | — |
| 2023-07-25 | $16.11 | $25.00 | 786,100 | — | — |
| 2023-07-24 | $16.38 | $25.42 | 603,400 | — | — |
| 2023-07-21 | $16.31 | $25.31 | 1,000,400 | — | — |
| 2023-07-20 | $16.53 | $25.65 | 1,916,800 | — | — |
| 2023-07-19 | $16.94 | $26.29 | 5,983,200 | — | — |
| 2023-07-18 | $16.99 | $26.36 | 1,627,400 | — | — |
| 2023-07-17 | $16.58 | $25.73 | 1,920,100 | — | — |
| 2023-07-14 | $15.93 | $24.72 | 1,653,600 | — | — |
| 2023-07-13 | $15.80 | $24.52 | 758,400 | — | — |
| 2023-07-12 | $15.89 | $24.66 | 918,500 | — | — |
| 2023-07-11 | $15.73 | $24.41 | 956,400 | — | — |
| 2023-07-10 | $15.48 | $24.02 | 1,359,000 | — | — |
| 2023-07-07 | $15.34 | $23.80 | 1,772,200 | — | — |
| 2023-07-06 | $14.60 | $22.66 | 1,045,800 | — | — |
| 2023-07-05 | $14.80 | $22.97 | 995,000 | — | — |
| 2023-07-03 | $14.76 | $22.90 | 676,300 | — | — |
| 2023-06-30 | $14.71 | $22.83 | 2,348,600 | — | — |
| 2023-06-29 | $14.38 | $22.31 | 2,248,100 | — | — |
| 2023-06-28 | $13.85 | $21.48 | 2,156,400 | — | — |
| 2023-06-27 | $13.06 | $20.25 | 1,152,200 | — | — |
| 2023-06-26 | $12.81 | $19.86 | 1,749,500 | — | — |
| 2023-06-23 | $12.45 | $19.31 | 6,089,100 | — | — |
| 2023-06-22 | $13.09 | $20.30 | 1,536,100 | — | — |
| 2023-06-21 | $13.28 | $20.59 | 1,282,000 | — | — |
| 2023-06-20 | $13.69 | $21.23 | 1,829,800 | — | — |
| 2023-06-16 | $13.86 | $21.49 | 2,710,900 | — | — |
| 2023-06-15 | $14.38 | $22.30 | 1,123,600 | — | — |
| 2023-06-14 | $13.88 | $21.52 | 1,703,400 | — | — |
| 2023-06-13 | $14.41 | $22.34 | 1,938,100 | — | — |
| 2023-06-12 | $14.31 | $22.19 | 2,003,800 | — | — |
| 2023-06-09 | $14.44 | $22.39 | 1,745,600 | — | — |
| 2023-06-08 | $14.45 | $22.41 | 1,665,100 | — | — |
| 2023-06-07 | $14.27 | $22.13 | 1,619,400 | — | — |
| 2023-06-06 | $13.93 | $21.60 | 2,393,100 | — | — |
| 2023-06-05 | $14.14 | $21.93 | 4,098,300 | — | — |
| 2023-06-02 | $12.84 | $19.91 | 1,558,000 | — | — |
| 2023-06-01 | $12.61 | $19.55 | 2,443,400 | — | — |
| 2023-05-31 | $12.46 | $19.32 | 4,722,500 | — | — |
| 2023-05-30 | $12.42 | $19.26 | 4,085,700 | — | — |
| 2023-05-26 | $12.35 | $19.15 | 2,126,500 | — | — |
| 2023-05-25 | $11.38 | $17.65 | 1,365,900 | — | — |
| 2023-05-24 | $11.10 | $17.21 | 1,697,000 | — | — |
| 2023-05-23 | $11.41 | $17.69 | 1,692,300 | — | — |
| 2023-05-22 | $11.29 | $17.51 | 1,283,700 | — | — |
| 2023-05-19 | $11.03 | $17.10 | 1,624,600 | — | — |
| 2023-05-18 | $10.94 | $16.96 | 843,300 | — | — |
| 2023-05-17 | $10.87 | $16.86 | 971,600 | — | — |
| 2023-05-16 | $10.48 | $16.25 | 864,200 | — | — |
| 2023-05-15 | $10.88 | $16.87 | 1,064,600 | — | — |
| 2023-05-12 | $10.93 | $16.95 | 776,300 | — | — |
| 2023-05-11 | $10.97 | $17.01 | 637,900 | — | — |
| 2023-05-10 | $11.17 | $17.32 | 675,900 | — | — |
| 2023-05-09 | $10.98 | $17.03 | 687,500 | — | — |
| 2023-05-08 | $11.23 | $17.41 | 1,220,700 | — | — |
| 2023-05-05 | $11.02 | $17.09 | 1,386,400 | — | — |
| 2023-05-04 | $10.68 | $16.56 | 1,846,800 | — | — |
| 2023-05-03 | $10.76 | $16.68 | 2,789,300 | — | — |
| 2023-05-02 | $11.70 | $18.14 | 2,026,700 | — | — |
| 2023-05-01 | $12.10 | $18.76 | 1,474,800 | — | — |
| 2023-04-28 | $12.43 | $19.27 | 1,885,200 | — | — |
| 2023-04-27 | $12.39 | $19.21 | 2,045,500 | — | — |
| 2023-04-26 | $11.72 | $18.17 | 1,744,100 | — | — |
| 2023-04-25 | $11.71 | $18.16 | 1,505,800 | — | — |
| 2023-04-24 | $11.93 | $18.50 | 1,439,200 | — | — |
| 2023-04-21 | $12.13 | $18.81 | 1,300,900 | — | — |
| 2023-04-20 | $11.83 | $18.34 | 963,500 | — | — |
| 2023-04-19 | $11.90 | $18.45 | 878,600 | — | — |
| 2023-04-18 | $11.92 | $18.48 | 1,445,500 | — | — |
| 2023-04-17 | $12.20 | $18.92 | 1,444,200 | — | — |
| 2023-04-14 | $11.71 | $18.16 | 2,911,600 | — | — |
| 2023-04-13 | $11.90 | $18.45 | 1,543,500 | — | — |
| 2023-04-12 | $11.21 | $17.38 | 2,083,900 | — | — |
| 2023-04-11 | $11.50 | $17.83 | 1,131,100 | — | — |
| 2023-04-10 | $11.46 | $17.77 | 1,948,600 | — | — |
| 2023-04-06 | $11.39 | $17.66 | 1,635,800 | — | — |
| 2023-04-05 | $11.36 | $17.62 | 5,637,700 | — | — |
| 2023-04-04 | $11.41 | $17.69 | 2,811,100 | — | — |
| 2023-04-03 | $11.75 | $18.22 | 1,433,400 | — | — |
| 2023-03-31 | $11.99 | $18.59 | 1,442,100 | — | — |
| 2023-03-30 | $11.81 | $18.31 | 961,800 | — | — |
| 2023-03-29 | $11.50 | $17.82 | 1,156,400 | — | — |
| 2023-03-28 | $10.98 | $17.01 | 2,647,700 | — | — |
| 2023-03-27 | $11.43 | $17.71 | 2,066,600 | — | — |
| 2023-03-24 | $10.83 | $16.78 | 1,557,100 | — | — |
| 2023-03-23 | $10.33 | $16.00 | 1,937,800 | — | — |
| 2023-03-22 | $10.49 | $16.25 | 2,172,400 | — | — |
| 2023-03-21 | $11.50 | $17.82 | 1,849,900 | — | — |
| 2023-03-20 | $10.97 | $17.00 | 1,618,800 | — | — |
| 2023-03-17 | $11.10 | $17.20 | 2,234,000 | — | — |
| 2023-03-16 | $11.78 | $18.25 | 1,568,300 | — | — |
| 2023-03-15 | $11.63 | $18.02 | 1,713,700 | — | — |
| 2023-03-14 | $11.71 | $18.14 | 1,350,400 | — | — |
| 2023-03-13 | $11.29 | $17.49 | 1,904,300 | — | — |
| 2023-03-10 | $11.51 | $17.83 | 2,053,700 | — | — |
| 2023-03-09 | $12.09 | $18.73 | 1,561,600 | — | — |
| 2023-03-08 | $12.87 | $19.94 | 3,053,000 | — | — |
| 2023-03-07 | $12.10 | $18.75 | 1,999,300 | — | — |
| 2023-03-06 | $12.14 | $18.81 | 862,600 | — | — |
| 2023-03-03 | $12.34 | $19.12 | 1,411,600 | — | — |
| 2023-03-02 | $12.42 | $19.24 | 1,175,900 | — | — |
| 2023-03-01 | $12.49 | $19.35 | 1,903,600 | — | — |
| 2023-02-28 | $12.27 | $19.01 | 1,797,200 | — | — |
| 2023-02-27 | $12.37 | $19.16 | 1,935,600 | — | — |
| 2023-02-24 | $12.21 | $18.92 | 3,746,400 | — | — |
| 2023-02-23 | $13.75 | $21.30 | 1,658,700 | — | — |
| 2023-02-22 | $13.70 | $21.23 | 1,557,700 | — | — |
| 2023-02-21 | $13.59 | $21.05 | 1,500,900 | — | — |
| 2023-02-17 | $14.40 | $22.31 | 1,076,000 | — | — |
| 2023-02-16 | $14.90 | $23.08 | 856,900 | — | — |
| 2023-02-15 | $15.08 | $23.36 | 1,274,100 | — | — |
| 2023-02-14 | $14.25 | $22.08 | 937,400 | — | — |
| 2023-02-13 | $14.24 | $22.06 | 1,173,100 | — | — |
| 2023-02-10 | $13.93 | $21.58 | 972,500 | — | — |
| 2023-02-09 | $14.14 | $21.91 | 992,200 | — | — |
| 2023-02-08 | $14.39 | $22.29 | 907,600 | — | — |
| 2023-02-07 | $14.96 | $23.18 | 921,200 | — | — |
| 2023-02-06 | $14.86 | $23.02 | 1,304,000 | — | — |
| 2023-02-03 | $15.23 | $23.60 | 1,710,600 | — | — |
| 2023-02-02 | $15.40 | $23.86 | 2,788,800 | — | — |
| 2023-02-01 | $15.19 | $23.53 | 1,967,200 | — | — |
| 2023-01-31 | $14.80 | $22.93 | 3,407,300 | — | — |
| 2023-01-30 | $13.85 | $21.46 | 1,596,400 | — | — |
| 2023-01-27 | $13.50 | $20.92 | 1,020,600 | — | — |
| 2023-01-26 | $13.38 | $20.73 | 1,203,400 | — | — |
| 2023-01-25 | $12.99 | $20.13 | 1,993,500 | — | — |
| 2023-01-24 | $12.81 | $19.85 | 3,835,900 | — | — |
| 2023-01-23 | $12.17 | $18.85 | 730,900 | — | — |
| 2023-01-20 | $11.94 | $18.50 | 1,239,000 | — | — |
| 2023-01-19 | $11.62 | $18.00 | 883,000 | — | — |
| 2023-01-18 | $11.92 | $18.47 | 936,500 | — | — |
| 2023-01-17 | $12.09 | $18.73 | 1,097,800 | — | — |
| 2023-01-13 | $12.04 | $18.65 | 884,900 | — | — |
| 2023-01-12 | $11.90 | $18.44 | 926,500 | — | — |
| 2023-01-11 | $11.82 | $18.31 | 1,143,000 | — | — |
| 2023-01-10 | $11.33 | $17.55 | 1,133,900 | — | — |
| 2023-01-09 | $11.07 | $17.15 | 1,642,700 | — | — |
| 2023-01-06 | $10.83 | $16.78 | 1,209,100 | — | — |
| 2023-01-05 | $10.83 | $16.78 | 1,335,100 | — | — |
| 2023-01-04 | $11.33 | $17.55 | 1,987,900 | — | — |
| 2023-01-03 | $10.53 | $16.31 | 2,472,400 | — | — |