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 | $16.57 | $16.57 | 17,427,700 | — | — |
| 2023-12-28 | $16.08 | $16.08 | 2,761,600 | — | — |
| 2023-12-27 | $15.08 | $15.08 | 2,042,000 | — | — |
| 2023-12-26 | $14.76 | $14.76 | 712,000 | — | — |
| 2023-12-22 | $14.25 | $14.25 | 588,700 | — | — |
| 2023-12-21 | $14.06 | $14.06 | 473,700 | — | — |
| 2023-12-20 | $13.67 | $13.67 | 605,200 | — | — |
| 2023-12-19 | $13.96 | $13.96 | 566,400 | — | — |
| 2023-12-18 | $13.31 | $13.31 | 555,700 | — | — |
| 2023-12-15 | $13.31 | $13.31 | 1,557,800 | — | — |
| 2023-12-14 | $13.71 | $13.71 | 975,400 | — | — |
| 2023-12-13 | $12.74 | $12.74 | 770,900 | — | — |
| 2023-12-12 | $12.23 | $12.23 | 693,000 | — | — |
| 2023-12-11 | $12.69 | $12.69 | 1,002,800 | — | — |
| 2023-12-08 | $13.04 | $13.04 | 1,376,400 | — | — |
| 2023-12-07 | $12.45 | $12.45 | 1,435,600 | — | — |
| 2023-12-06 | $11.40 | $11.40 | 1,688,200 | — | — |
| 2023-12-05 | $11.03 | $11.03 | 786,600 | — | — |
| 2023-12-04 | $11.28 | $11.28 | 1,101,000 | — | — |
| 2023-12-01 | $11.26 | $11.26 | 1,498,000 | — | — |
| 2023-11-30 | $10.47 | $10.47 | 993,900 | — | — |
| 2023-11-29 | $10.63 | $10.63 | 1,721,500 | — | — |
| 2023-11-28 | $10.25 | $10.25 | 678,700 | — | — |
| 2023-11-27 | $10.74 | $10.74 | 730,900 | — | — |
| 2023-11-24 | $10.61 | $10.61 | 201,300 | — | — |
| 2023-11-22 | $10.58 | $10.58 | 720,800 | — | — |
| 2023-11-21 | $10.56 | $10.56 | 746,600 | — | — |
| 2023-11-20 | $10.61 | $10.61 | 915,000 | — | — |
| 2023-11-17 | $10.43 | $10.43 | 1,744,800 | — | — |
| 2023-11-16 | $9.68 | $9.68 | 1,452,400 | — | — |
| 2023-11-15 | $10.01 | $10.01 | 1,440,900 | — | — |
| 2023-11-14 | $10.17 | $10.17 | 1,328,500 | — | — |
| 2023-11-13 | $9.74 | $9.74 | 1,065,000 | — | — |
| 2023-11-10 | $9.98 | $9.98 | 1,388,900 | — | — |
| 2023-11-09 | $10.09 | $10.09 | 2,250,000 | — | — |
| 2023-11-08 | $10.65 | $10.65 | 3,654,400 | — | — |
| 2023-11-07 | $10.62 | $10.62 | 3,848,500 | — | — |
| 2023-11-06 | $10.61 | $10.61 | 3,294,700 | — | — |
| 2023-11-03 | $15.44 | $15.44 | 740,700 | — | — |
| 2023-11-02 | $14.81 | $14.81 | 497,400 | — | — |
| 2023-11-01 | $13.88 | $13.88 | 396,900 | — | — |
| 2023-10-31 | $13.86 | $13.86 | 298,200 | — | — |
| 2023-10-30 | $13.61 | $13.61 | 541,400 | — | — |
| 2023-10-27 | $13.27 | $13.27 | 377,700 | — | — |
| 2023-10-26 | $13.75 | $13.75 | 393,400 | — | — |
| 2023-10-25 | $13.62 | $13.62 | 349,200 | — | — |
| 2023-10-24 | $13.96 | $13.96 | 523,300 | — | — |
| 2023-10-23 | $13.69 | $13.69 | 468,900 | — | — |
| 2023-10-20 | $14.13 | $14.13 | 561,400 | — | — |
| 2023-10-19 | $14.07 | $14.07 | 515,700 | — | — |
| 2023-10-18 | $14.39 | $14.39 | 387,200 | — | — |
| 2023-10-17 | $14.31 | $14.31 | 479,900 | — | — |
| 2023-10-16 | $14.22 | $14.22 | 482,800 | — | — |
| 2023-10-13 | $14.51 | $14.51 | 434,800 | — | — |
| 2023-10-12 | $14.62 | $14.62 | 343,200 | — | — |
| 2023-10-11 | $14.50 | $14.50 | 315,500 | — | — |
| 2023-10-10 | $14.68 | $14.68 | 394,800 | — | — |
| 2023-10-09 | $14.59 | $14.59 | 473,800 | — | — |
| 2023-10-06 | $14.35 | $14.35 | 236,700 | — | — |
| 2023-10-05 | $14.87 | $14.87 | 241,000 | — | — |
| 2023-10-04 | $14.30 | $14.30 | 516,400 | — | — |
| 2023-10-03 | $14.73 | $14.73 | 381,300 | — | — |
| 2023-10-02 | $16.06 | $16.06 | 106,900 | — | — |
| 2023-09-29 | $16.75 | $16.75 | 144,700 | — | — |
| 2023-09-28 | $16.94 | $16.94 | 134,800 | — | — |
| 2023-09-27 | $16.46 | $16.46 | 197,900 | — | — |
| 2023-09-26 | $16.46 | $16.46 | 177,800 | — | — |
| 2023-09-25 | $17.66 | $17.66 | 137,300 | — | — |
| 2023-09-22 | $17.88 | $17.88 | 153,500 | — | — |
| 2023-09-21 | $18.11 | $18.11 | 255,600 | — | — |
| 2023-09-20 | $18.45 | $18.45 | 118,400 | — | — |
| 2023-09-19 | $18.66 | $18.66 | 268,300 | — | — |
| 2023-09-18 | $18.34 | $18.34 | 319,500 | — | — |
| 2023-09-15 | $18.78 | $18.78 | 616,600 | — | — |
| 2023-09-14 | $19.41 | $19.41 | 449,300 | — | — |
| 2023-09-13 | $17.95 | $17.95 | 221,600 | — | — |
| 2023-09-12 | $17.79 | $17.79 | 223,100 | — | — |
| 2023-09-11 | $17.81 | $17.81 | 224,400 | — | — |
| 2023-09-08 | $18.04 | $18.04 | 205,200 | — | — |
| 2023-09-07 | $17.53 | $17.53 | 525,200 | — | — |
| 2023-09-06 | $18.21 | $18.21 | 324,500 | — | — |
| 2023-09-05 | $17.71 | $17.71 | 365,800 | — | — |
| 2023-09-01 | $17.28 | $17.28 | 216,100 | — | — |
| 2023-08-31 | $17.38 | $17.38 | 379,500 | — | — |
| 2023-08-30 | $17.35 | $17.35 | 247,800 | — | — |
| 2023-08-29 | $17.55 | $17.55 | 229,500 | — | — |
| 2023-08-28 | $17.42 | $17.42 | 336,000 | — | — |
| 2023-08-25 | $17.35 | $17.35 | 434,100 | — | — |
| 2023-08-24 | $17.98 | $17.98 | 329,800 | — | — |
| 2023-08-23 | $18.23 | $18.23 | 439,300 | — | — |
| 2023-08-22 | $18.32 | $18.32 | 2,318,900 | — | — |
| 2023-08-21 | $18.65 | $18.65 | 740,500 | — | — |
| 2023-08-18 | $19.64 | $19.64 | 683,000 | — | — |
| 2023-08-17 | $20.22 | $20.22 | 532,300 | — | — |
| 2023-08-16 | $20.74 | $20.74 | 716,400 | — | — |
| 2023-08-15 | $22.20 | $22.20 | 832,000 | — | — |
| 2023-08-14 | $23.25 | $23.25 | 1,610,900 | — | — |
| 2023-08-11 | $23.01 | $23.01 | 503,600 | — | — |
| 2023-08-10 | $23.28 | $23.28 | 1,428,100 | — | — |
| 2023-08-09 | $23.62 | $23.62 | 2,290,000 | — | — |
| 2023-08-08 | $23.74 | $23.74 | 4,523,900 | — | — |
| 2023-08-07 | $23.50 | $23.50 | 814,800 | — | — |
| 2023-08-04 | $19.38 | $19.38 | 241,700 | — | — |
| 2023-08-03 | $18.99 | $18.99 | 127,400 | — | — |
| 2023-08-02 | $19.11 | $19.11 | 129,000 | — | — |
| 2023-08-01 | $19.24 | $19.24 | 162,600 | — | — |
| 2023-07-31 | $19.43 | $19.43 | 245,400 | — | — |
| 2023-07-28 | $19.22 | $19.22 | 168,300 | — | — |
| 2023-07-27 | $19.09 | $19.09 | 543,000 | — | — |
| 2023-07-26 | $19.06 | $19.06 | 590,900 | — | — |
| 2023-07-25 | $19.16 | $19.16 | 503,100 | — | — |
| 2023-07-24 | $19.27 | $19.27 | 147,400 | — | — |
| 2023-07-21 | $19.14 | $19.14 | 171,300 | — | — |
| 2023-07-20 | $19.13 | $19.13 | 306,500 | — | — |
| 2023-07-19 | $19.02 | $19.02 | 262,100 | — | — |
| 2023-07-18 | $18.87 | $18.87 | 119,800 | — | — |
| 2023-07-17 | $18.75 | $18.75 | 158,200 | — | — |
| 2023-07-14 | $18.70 | $18.70 | 283,600 | — | — |
| 2023-07-13 | $19.25 | $19.25 | 184,400 | — | — |
| 2023-07-12 | $18.90 | $18.90 | 146,800 | — | — |
| 2023-07-11 | $18.55 | $18.55 | 149,000 | — | — |
| 2023-07-10 | $18.37 | $18.37 | 208,300 | — | — |
| 2023-07-07 | $18.50 | $18.50 | 560,200 | — | — |
| 2023-07-06 | $17.66 | $17.66 | 1,096,600 | — | — |
| 2023-07-05 | $17.07 | $17.07 | 112,700 | — | — |
| 2023-07-03 | $17.25 | $17.25 | 55,000 | — | — |
| 2023-06-30 | $17.34 | $17.34 | 94,500 | — | — |
| 2023-06-29 | $17.35 | $17.35 | 170,300 | — | — |
| 2023-06-28 | $17.17 | $17.17 | 240,400 | — | — |
| 2023-06-27 | $17.13 | $17.13 | 100,200 | — | — |
| 2023-06-26 | $17.11 | $17.11 | 78,800 | — | — |
| 2023-06-23 | $17.02 | $17.02 | 244,900 | — | — |
| 2023-06-22 | $17.05 | $17.05 | 124,200 | — | — |
| 2023-06-21 | $17.00 | $17.00 | 121,600 | — | — |
| 2023-06-20 | $17.02 | $17.02 | 152,900 | — | — |
| 2023-06-16 | $17.20 | $17.20 | 274,100 | — | — |
| 2023-06-15 | $17.48 | $17.48 | 141,100 | — | — |
| 2023-06-14 | $17.37 | $17.37 | 202,700 | — | — |
| 2023-06-13 | $17.38 | $17.38 | 153,200 | — | — |
| 2023-06-12 | $17.21 | $17.21 | 138,400 | — | — |
| 2023-06-09 | $17.02 | $17.02 | 144,800 | — | — |
| 2023-06-08 | $17.22 | $17.22 | 405,000 | — | — |
| 2023-06-07 | $17.35 | $17.35 | 157,400 | — | — |
| 2023-06-06 | $16.87 | $16.87 | 139,900 | — | — |
| 2023-06-05 | $16.35 | $16.35 | 137,300 | — | — |
| 2023-06-02 | $16.50 | $16.50 | 205,700 | — | — |
| 2023-06-01 | $15.66 | $15.66 | 155,300 | — | — |
| 2023-05-31 | $15.77 | $15.77 | 211,000 | — | — |
| 2023-05-30 | $16.23 | $16.23 | 129,900 | — | — |
| 2023-05-26 | $16.33 | $16.33 | 150,200 | — | — |
| 2023-05-25 | $16.03 | $16.03 | 146,300 | — | — |
| 2023-05-24 | $16.11 | $16.11 | 151,000 | — | — |
| 2023-05-23 | $16.40 | $16.40 | 169,500 | — | — |
| 2023-05-22 | $16.14 | $16.14 | 153,600 | — | — |
| 2023-05-19 | $15.88 | $15.88 | 136,500 | — | — |
| 2023-05-18 | $16.13 | $16.13 | 127,700 | — | — |
| 2023-05-17 | $16.33 | $16.33 | 190,000 | — | — |
| 2023-05-16 | $15.82 | $15.82 | 154,800 | — | — |
| 2023-05-15 | $16.02 | $16.02 | 190,500 | — | — |
| 2023-05-12 | $15.46 | $15.46 | 145,400 | — | — |
| 2023-05-11 | $15.31 | $15.31 | 630,800 | — | — |
| 2023-05-10 | $15.13 | $15.13 | 438,400 | — | — |
| 2023-05-09 | $15.30 | $15.30 | 256,400 | — | — |
| 2023-05-08 | $15.84 | $15.84 | 221,700 | — | — |
| 2023-05-05 | $16.08 | $16.08 | 197,600 | — | — |
| 2023-05-04 | $16.01 | $16.01 | 216,800 | — | — |
| 2023-05-03 | $16.25 | $16.25 | 162,700 | — | — |
| 2023-05-02 | $16.62 | $16.62 | 191,300 | — | — |
| 2023-05-01 | $16.94 | $16.94 | 114,900 | — | — |
| 2023-04-28 | $17.07 | $17.07 | 143,200 | — | — |
| 2023-04-27 | $17.16 | $17.16 | 142,300 | — | — |
| 2023-04-26 | $16.89 | $16.89 | 138,100 | — | — |
| 2023-04-25 | $16.93 | $16.93 | 165,800 | — | — |
| 2023-04-24 | $17.40 | $17.40 | 113,600 | — | — |
| 2023-04-21 | $17.24 | $17.24 | 122,900 | — | — |
| 2023-04-20 | $17.19 | $17.19 | 164,900 | — | — |
| 2023-04-19 | $17.29 | $17.29 | 147,300 | — | — |
| 2023-04-18 | $17.35 | $17.35 | 174,800 | — | — |
| 2023-04-17 | $17.57 | $17.57 | 144,900 | — | — |
| 2023-04-14 | $17.48 | $17.48 | 171,900 | — | — |
| 2023-04-13 | $18.20 | $18.20 | 192,400 | — | — |
| 2023-04-12 | $17.94 | $17.94 | 167,400 | — | — |
| 2023-04-11 | $18.08 | $18.08 | 211,400 | — | — |
| 2023-04-10 | $18.34 | $18.34 | 405,200 | — | — |
| 2023-04-06 | $18.03 | $18.03 | 224,900 | — | — |
| 2023-04-05 | $17.68 | $17.68 | 175,500 | — | — |
| 2023-04-04 | $17.82 | $17.82 | 139,300 | — | — |
| 2023-04-03 | $18.51 | $18.51 | 302,900 | — | — |
| 2023-03-31 | $18.29 | $18.29 | 332,600 | — | — |
| 2023-03-30 | $18.03 | $18.03 | 186,000 | — | — |
| 2023-03-29 | $17.87 | $17.87 | 335,200 | — | — |
| 2023-03-28 | $17.50 | $17.50 | 365,500 | — | — |
| 2023-03-27 | $17.46 | $17.46 | 300,800 | — | — |
| 2023-03-24 | $17.76 | $17.76 | 240,200 | — | — |
| 2023-03-23 | $18.06 | $18.06 | 193,400 | — | — |
| 2023-03-22 | $18.21 | $18.21 | 188,600 | — | — |
| 2023-03-21 | $18.47 | $18.47 | 156,800 | — | — |
| 2023-03-20 | $18.55 | $18.55 | 206,900 | — | — |
| 2023-03-17 | $18.18 | $18.18 | 774,600 | — | — |
| 2023-03-16 | $18.65 | $18.65 | 269,500 | — | — |
| 2023-03-15 | $18.57 | $18.57 | 210,200 | — | — |
| 2023-03-14 | $18.93 | $18.93 | 248,600 | — | — |
| 2023-03-13 | $18.67 | $18.67 | 233,900 | — | — |
| 2023-03-10 | $19.08 | $19.08 | 338,400 | — | — |
| 2023-03-09 | $19.69 | $19.69 | 214,200 | — | — |
| 2023-03-08 | $19.91 | $19.91 | 171,000 | — | — |
| 2023-03-07 | $20.00 | $20.00 | 173,800 | — | — |
| 2023-03-06 | $20.01 | $20.01 | 262,000 | — | — |
| 2023-03-03 | $20.10 | $20.10 | 337,700 | — | — |
| 2023-03-02 | $20.31 | $20.31 | 266,900 | — | — |
| 2023-03-01 | $20.07 | $20.07 | 280,700 | — | — |
| 2023-02-28 | $19.96 | $19.96 | 330,500 | — | — |
| 2023-02-27 | $19.87 | $19.87 | 305,600 | — | — |
| 2023-02-24 | $20.36 | $20.36 | 299,800 | — | — |
| 2023-02-23 | $20.10 | $20.10 | 547,200 | — | — |
| 2023-02-22 | $17.71 | $17.71 | 268,600 | — | — |
| 2023-02-21 | $17.85 | $17.85 | 210,200 | — | — |
| 2023-02-17 | $18.29 | $18.29 | 184,400 | — | — |
| 2023-02-16 | $17.73 | $17.73 | 196,200 | — | — |
| 2023-02-15 | $18.11 | $18.11 | 209,100 | — | — |
| 2023-02-14 | $17.88 | $17.88 | 497,900 | — | — |
| 2023-02-13 | $17.86 | $17.86 | 213,900 | — | — |
| 2023-02-10 | $17.71 | $17.71 | 235,300 | — | — |
| 2023-02-09 | $17.18 | $17.18 | 171,800 | — | — |
| 2023-02-08 | $17.22 | $17.22 | 161,600 | — | — |
| 2023-02-07 | $17.81 | $17.81 | 204,500 | — | — |
| 2023-02-06 | $18.43 | $18.43 | 136,500 | — | — |
| 2023-02-03 | $18.79 | $18.79 | 167,600 | — | — |
| 2023-02-02 | $19.05 | $19.05 | 178,300 | — | — |
| 2023-02-01 | $18.63 | $18.63 | 149,900 | — | — |
| 2023-01-31 | $18.71 | $18.71 | 217,900 | — | — |
| 2023-01-30 | $18.30 | $18.30 | 244,500 | — | — |
| 2023-01-27 | $18.70 | $18.70 | 116,900 | — | — |
| 2023-01-26 | $18.85 | $18.85 | 157,200 | — | — |
| 2023-01-25 | $18.63 | $18.63 | 163,700 | — | — |
| 2023-01-24 | $18.19 | $18.19 | 248,500 | — | — |
| 2023-01-23 | $17.95 | $17.95 | 230,300 | — | — |
| 2023-01-20 | $18.47 | $18.47 | 308,500 | — | — |
| 2023-01-19 | $17.58 | $17.58 | 204,600 | — | — |
| 2023-01-18 | $17.51 | $17.51 | 202,600 | — | — |
| 2023-01-17 | $17.65 | $17.65 | 209,700 | — | — |
| 2023-01-13 | $18.07 | $18.07 | 311,500 | — | — |
| 2023-01-12 | $17.69 | $17.69 | 262,400 | — | — |
| 2023-01-11 | $17.26 | $17.26 | 342,800 | — | — |
| 2023-01-10 | $16.50 | $16.50 | 253,300 | — | — |
| 2023-01-09 | $16.03 | $16.03 | 267,100 | — | — |
| 2023-01-06 | $16.61 | $16.61 | 300,300 | — | — |
| 2023-01-05 | $16.35 | $16.35 | 277,700 | — | — |
| 2023-01-04 | $16.37 | $16.37 | 291,800 | — | — |
| 2023-01-03 | $16.77 | $16.77 | 254,500 | — | — |