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
- 2022-04-13 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 | $15.46 | $15.57 | 158,800 | — | — |
| 2023-12-28 | $15.64 | $15.75 | 121,900 | — | — |
| 2023-12-27 | $15.77 | $15.88 | 145,600 | — | — |
| 2023-12-26 | $15.91 | $16.02 | 110,500 | — | — |
| 2023-12-22 | $16.08 | $16.19 | 172,500 | — | — |
| 2023-12-21 | $15.50 | $15.61 | 375,600 | — | — |
| 2023-12-20 | $15.75 | $15.86 | 211,400 | — | — |
| 2023-12-19 | $16.35 | $16.46 | 131,700 | — | — |
| 2023-12-18 | $16.08 | $16.19 | 250,300 | — | — |
| 2023-12-15 | $16.01 | $16.12 | 258,700 | — | — |
| 2023-12-14 | $16.29 | $16.40 | 282,400 | — | — |
| 2023-12-13 | $16.59 | $16.71 | 251,200 | — | — |
| 2023-12-12 | $15.64 | $15.75 | 154,500 | — | — |
| 2023-12-11 | $16.05 | $16.16 | 139,200 | — | — |
| 2023-12-08 | $16.33 | $16.44 | 115,100 | — | — |
| 2023-12-07 | $15.88 | $15.99 | 132,100 | — | — |
| 2023-12-06 | $15.71 | $15.82 | 234,600 | — | — |
| 2023-12-05 | $16.22 | $16.33 | 281,800 | — | — |
| 2023-12-04 | $16.85 | $16.97 | 213,800 | — | — |
| 2023-12-01 | $17.55 | $17.67 | 178,900 | — | — |
| 2023-11-30 | $16.72 | $16.84 | 193,400 | — | — |
| 2023-11-29 | $16.78 | $16.90 | 192,400 | — | — |
| 2023-11-28 | $16.93 | $17.05 | 168,700 | — | — |
| 2023-11-27 | $17.00 | $17.12 | 138,400 | — | — |
| 2023-11-24 | $17.40 | $17.50 | 89,400 | — | — |
| 2023-11-22 | $17.21 | $17.31 | 191,100 | — | — |
| 2023-11-21 | $17.69 | $17.79 | 248,300 | — | — |
| 2023-11-20 | $18.23 | $18.33 | 169,700 | — | — |
| 2023-11-17 | $17.83 | $17.93 | 166,400 | — | — |
| 2023-11-16 | $17.70 | $17.80 | 207,900 | — | — |
| 2023-11-15 | $18.26 | $18.36 | 163,900 | — | — |
| 2023-11-14 | $18.22 | $18.32 | 255,500 | — | — |
| 2023-11-13 | $17.77 | $17.87 | 241,700 | — | — |
| 2023-11-10 | $17.17 | $17.27 | 321,700 | — | — |
| 2023-11-09 | $16.05 | $16.14 | 532,900 | — | — |
| 2023-11-08 | $14.88 | $14.96 | 186,000 | — | — |
| 2023-11-07 | $14.98 | $15.06 | 131,800 | — | — |
| 2023-11-06 | $15.17 | $15.25 | 205,600 | — | — |
| 2023-11-03 | $15.37 | $15.46 | 136,700 | — | — |
| 2023-11-02 | $15.30 | $15.39 | 194,600 | — | — |
| 2023-11-01 | $14.41 | $14.49 | 224,700 | — | — |
| 2023-10-31 | $14.22 | $14.30 | 203,200 | — | — |
| 2023-10-30 | $14.84 | $14.92 | 135,100 | — | — |
| 2023-10-27 | $15.06 | $15.14 | 173,200 | — | — |
| 2023-10-26 | $14.95 | $15.03 | 124,800 | — | — |
| 2023-10-25 | $15.07 | $15.15 | 99,600 | — | — |
| 2023-10-24 | $15.44 | $15.53 | 111,000 | — | — |
| 2023-10-23 | $15.40 | $15.49 | 152,500 | — | — |
| 2023-10-20 | $15.41 | $15.50 | 195,200 | — | — |
| 2023-10-19 | $15.43 | $15.52 | 204,900 | — | — |
| 2023-10-18 | $15.76 | $15.85 | 164,600 | — | — |
| 2023-10-17 | $16.42 | $16.51 | 239,800 | — | — |
| 2023-10-16 | $16.13 | $16.22 | 296,100 | — | — |
| 2023-10-13 | $15.21 | $15.29 | 157,200 | — | — |
| 2023-10-12 | $14.97 | $15.05 | 238,700 | — | — |
| 2023-10-11 | $15.38 | $15.47 | 192,800 | — | — |
| 2023-10-10 | $15.71 | $15.80 | 201,500 | — | — |
| 2023-10-09 | $15.67 | $15.76 | 104,700 | — | — |
| 2023-10-06 | $15.61 | $15.70 | 113,300 | — | — |
| 2023-10-05 | $15.64 | $15.73 | 212,200 | — | — |
| 2023-10-04 | $15.65 | $15.74 | 215,900 | — | — |
| 2023-10-03 | $15.93 | $16.02 | 241,200 | — | — |
| 2023-10-02 | $16.54 | $16.63 | 138,900 | — | — |
| 2023-09-29 | $17.04 | $17.13 | 358,800 | — | — |
| 2023-09-28 | $17.28 | $17.38 | 82,300 | — | — |
| 2023-09-27 | $17.51 | $17.61 | 99,900 | — | — |
| 2023-09-26 | $17.46 | $17.56 | 134,300 | — | — |
| 2023-09-25 | $17.90 | $18.00 | 93,400 | — | — |
| 2023-09-22 | $17.58 | $17.68 | 189,800 | — | — |
| 2023-09-21 | $17.56 | $17.66 | 79,000 | — | — |
| 2023-09-20 | $17.87 | $17.97 | 187,600 | — | — |
| 2023-09-19 | $17.89 | $17.99 | 92,300 | — | — |
| 2023-09-18 | $17.98 | $18.08 | 89,000 | — | — |
| 2023-09-15 | $18.05 | $18.15 | 219,700 | — | — |
| 2023-09-14 | $18.36 | $18.46 | 126,800 | — | — |
| 2023-09-13 | $17.97 | $18.07 | 131,900 | — | — |
| 2023-09-12 | $18.80 | $18.90 | 145,600 | — | — |
| 2023-09-11 | $18.28 | $18.38 | 137,100 | — | — |
| 2023-09-08 | $17.84 | $17.94 | 87,000 | — | — |
| 2023-09-07 | $17.89 | $17.99 | 190,700 | — | — |
| 2023-09-06 | $18.55 | $18.65 | 105,300 | — | — |
| 2023-09-05 | $19.16 | $19.27 | 108,600 | — | — |
| 2023-09-01 | $19.13 | $19.24 | 121,900 | — | — |
| 2023-08-31 | $18.60 | $18.70 | 176,100 | — | — |
| 2023-08-30 | $18.95 | $19.06 | 127,700 | — | — |
| 2023-08-29 | $18.95 | $19.06 | 159,800 | — | — |
| 2023-08-28 | $18.16 | $18.26 | 140,600 | — | — |
| 2023-08-25 | $18.51 | $18.61 | 155,500 | — | — |
| 2023-08-24 | $18.53 | $18.63 | 170,900 | — | — |
| 2023-08-23 | $19.12 | $19.23 | 159,300 | — | — |
| 2023-08-22 | $19.11 | $19.22 | 83,700 | — | — |
| 2023-08-21 | $19.14 | $19.22 | 128,900 | — | — |
| 2023-08-18 | $19.73 | $19.81 | 137,000 | — | — |
| 2023-08-17 | $19.40 | $19.48 | 114,600 | — | — |
| 2023-08-16 | $19.22 | $19.30 | 110,800 | — | — |
| 2023-08-15 | $19.50 | $19.58 | 128,300 | — | — |
| 2023-08-14 | $19.43 | $19.51 | 217,100 | — | — |
| 2023-08-11 | $20.69 | $20.78 | 100,800 | — | — |
| 2023-08-10 | $20.51 | $20.60 | 245,300 | — | — |
| 2023-08-09 | $22.00 | $22.09 | 221,600 | — | — |
| 2023-08-08 | $21.50 | $21.59 | 162,600 | — | — |
| 2023-08-07 | $21.13 | $21.22 | 134,300 | — | — |
| 2023-08-04 | $21.19 | $21.28 | 103,700 | — | — |
| 2023-08-03 | $21.24 | $21.33 | 125,700 | — | — |
| 2023-08-02 | $20.69 | $20.78 | 81,100 | — | — |
| 2023-08-01 | $21.02 | $21.11 | 134,700 | — | — |
| 2023-07-31 | $21.22 | $21.31 | 136,100 | — | — |
| 2023-07-28 | $20.98 | $21.07 | 109,400 | — | — |
| 2023-07-27 | $20.54 | $20.63 | 103,100 | — | — |
| 2023-07-26 | $20.76 | $20.85 | 117,900 | — | — |
| 2023-07-25 | $21.02 | $21.11 | 179,500 | — | — |
| 2023-07-24 | $20.76 | $20.85 | 128,100 | — | — |
| 2023-07-21 | $20.68 | $20.77 | 106,600 | — | — |
| 2023-07-20 | $20.56 | $20.65 | 85,400 | — | — |
| 2023-07-19 | $20.37 | $20.46 | 123,200 | — | — |
| 2023-07-18 | $20.41 | $20.50 | 135,400 | — | — |
| 2023-07-17 | $20.40 | $20.49 | 157,700 | — | — |
| 2023-07-14 | $19.73 | $19.81 | 289,500 | — | — |
| 2023-07-13 | $21.14 | $21.23 | 134,100 | — | — |
| 2023-07-12 | $21.52 | $21.61 | 123,500 | — | — |
| 2023-07-11 | $20.91 | $21.00 | 89,200 | — | — |
| 2023-07-10 | $20.60 | $20.69 | 112,400 | — | — |
| 2023-07-07 | $20.82 | $20.91 | 172,100 | — | — |
| 2023-07-06 | $20.15 | $20.24 | 132,400 | — | — |
| 2023-07-05 | $20.30 | $20.39 | 114,500 | — | — |
| 2023-07-03 | $20.62 | $20.71 | 58,700 | — | — |
| 2023-06-30 | $20.33 | $20.42 | 116,000 | — | — |
| 2023-06-29 | $20.45 | $20.54 | 148,000 | — | — |
| 2023-06-28 | $19.91 | $19.99 | 125,700 | — | — |
| 2023-06-27 | $19.84 | $19.92 | 272,000 | — | — |
| 2023-06-26 | $19.89 | $19.97 | 127,400 | — | — |
| 2023-06-23 | $20.01 | $20.09 | 690,800 | — | — |
| 2023-06-22 | $20.17 | $20.26 | 162,800 | — | — |
| 2023-06-21 | $20.42 | $20.51 | 184,900 | — | — |
| 2023-06-20 | $19.80 | $19.88 | 101,200 | — | — |
| 2023-06-16 | $20.05 | $20.14 | 151,600 | — | — |
| 2023-06-15 | $20.33 | $20.42 | 184,400 | — | — |
| 2023-06-14 | $19.74 | $19.82 | 106,900 | — | — |
| 2023-06-13 | $19.81 | $19.89 | 132,700 | — | — |
| 2023-06-12 | $19.92 | $20.00 | 164,000 | — | — |
| 2023-06-09 | $20.23 | $20.32 | 110,400 | — | — |
| 2023-06-08 | $20.45 | $20.54 | 178,200 | — | — |
| 2023-06-07 | $20.80 | $20.89 | 218,900 | — | — |
| 2023-06-06 | $20.26 | $20.35 | 200,500 | — | — |
| 2023-06-05 | $19.60 | $19.68 | 133,900 | — | — |
| 2023-06-02 | $20.24 | $20.33 | 149,500 | — | — |
| 2023-06-01 | $19.36 | $19.44 | 247,200 | — | — |
| 2023-05-31 | $18.56 | $18.64 | 322,200 | — | — |
| 2023-05-30 | $18.64 | $18.72 | 392,100 | — | — |
| 2023-05-26 | $19.94 | $20.02 | 197,300 | — | — |
| 2023-05-25 | $19.42 | $19.50 | 169,600 | — | — |
| 2023-05-24 | $20.19 | $20.28 | 167,600 | — | — |
| 2023-05-23 | $19.89 | $19.97 | 162,400 | — | — |
| 2023-05-22 | $20.07 | $20.13 | 155,400 | — | — |
| 2023-05-19 | $20.26 | $20.32 | 250,200 | — | — |
| 2023-05-18 | $20.17 | $20.23 | 170,900 | — | — |
| 2023-05-17 | $20.97 | $21.03 | 135,300 | — | — |
| 2023-05-16 | $21.13 | $21.19 | 121,000 | — | — |
| 2023-05-15 | $21.38 | $21.44 | 143,600 | — | — |
| 2023-05-12 | $21.52 | $21.58 | 158,900 | — | — |
| 2023-05-11 | $21.21 | $21.27 | 294,500 | — | — |
| 2023-05-10 | $22.08 | $22.15 | 192,400 | — | — |
| 2023-05-09 | $21.97 | $22.04 | 200,700 | — | — |
| 2023-05-08 | $21.68 | $21.74 | 262,700 | — | — |
| 2023-05-05 | $21.04 | $21.10 | 183,200 | — | — |
| 2023-05-04 | $20.01 | $20.07 | 294,900 | — | — |
| 2023-05-03 | $20.53 | $20.59 | 139,900 | — | — |
| 2023-05-02 | $20.89 | $20.95 | 238,400 | — | — |
| 2023-05-01 | $21.50 | $21.56 | 146,000 | — | — |
| 2023-04-28 | $21.50 | $21.56 | 183,100 | — | — |
| 2023-04-27 | $20.75 | $20.81 | 252,000 | — | — |
| 2023-04-26 | $20.32 | $20.38 | 112,300 | — | — |
| 2023-04-25 | $20.54 | $20.60 | 137,700 | — | — |
| 2023-04-24 | $21.54 | $21.60 | 138,100 | — | — |
| 2023-04-21 | $21.13 | $21.19 | 190,000 | — | — |
| 2023-04-20 | $21.29 | $21.35 | 159,000 | — | — |
| 2023-04-19 | $22.12 | $22.19 | 137,100 | — | — |
| 2023-04-18 | $22.45 | $22.52 | 160,900 | — | — |
| 2023-04-17 | $23.18 | $23.25 | 152,300 | — | — |
| 2023-04-14 | $23.38 | $23.45 | 146,300 | — | — |
| 2023-04-13 | $23.66 | $23.73 | 167,400 | — | — |
| 2023-04-12 | $23.03 | $23.10 | 248,600 | — | — |
| 2023-04-11 | $23.49 | $23.56 | 320,300 | — | — |
| 2023-04-10 | $23.19 | $23.23 | 273,900 | — | — |
| 2023-04-06 | $22.87 | $22.91 | 187,600 | — | — |
| 2023-04-05 | $22.22 | $22.26 | 160,100 | — | — |
| 2023-04-04 | $21.74 | $21.78 | 252,300 | — | — |
| 2023-04-03 | $21.65 | $21.69 | 222,900 | — | — |
| 2023-03-31 | $22.14 | $22.18 | 260,400 | — | — |
| 2023-03-30 | $21.62 | $21.66 | 207,500 | — | — |
| 2023-03-29 | $21.42 | $21.46 | 308,600 | — | — |
| 2023-03-28 | $21.27 | $21.31 | 432,300 | — | — |
| 2023-03-27 | $19.71 | $19.75 | 216,100 | — | — |
| 2023-03-24 | $19.01 | $19.05 | 263,800 | — | — |
| 2023-03-23 | $19.18 | $19.22 | 285,300 | — | — |
| 2023-03-22 | $20.39 | $20.43 | 236,100 | — | — |
| 2023-03-21 | $20.28 | $20.32 | 224,100 | — | — |
| 2023-03-20 | $19.65 | $19.69 | 318,200 | — | — |
| 2023-03-17 | $19.13 | $19.17 | 435,800 | — | — |
| 2023-03-16 | $20.16 | $20.20 | 242,700 | — | — |
| 2023-03-15 | $20.18 | $20.22 | 320,000 | — | — |
| 2023-03-14 | $20.37 | $20.41 | 220,100 | — | — |
| 2023-03-13 | $20.31 | $20.35 | 239,000 | — | — |
| 2023-03-10 | $20.51 | $20.55 | 271,400 | — | — |
| 2023-03-09 | $21.40 | $21.44 | 163,600 | — | — |
| 2023-03-08 | $21.85 | $21.89 | 237,900 | — | — |
| 2023-03-07 | $21.41 | $21.45 | 191,000 | — | — |
| 2023-03-06 | $22.37 | $22.41 | 167,600 | — | — |
| 2023-03-03 | $22.37 | $22.41 | 178,100 | — | — |
| 2023-03-02 | $21.62 | $21.66 | 142,100 | — | — |
| 2023-03-01 | $21.49 | $21.53 | 187,600 | — | — |
| 2023-02-28 | $21.61 | $21.65 | 436,800 | — | — |
| 2023-02-27 | $21.14 | $21.18 | 181,200 | — | — |
| 2023-02-24 | $21.17 | $21.21 | 133,100 | — | — |
| 2023-02-23 | $21.27 | $21.31 | 160,600 | — | — |
| 2023-02-22 | $20.82 | $20.86 | 193,600 | — | — |
| 2023-02-21 | $20.94 | $20.98 | 315,700 | — | — |
| 2023-02-17 | $21.49 | $21.53 | 173,500 | — | — |
| 2023-02-16 | $22.16 | $22.20 | 180,600 | — | — |
| 2023-02-15 | $22.71 | $22.75 | 141,300 | — | — |
| 2023-02-14 | $22.57 | $22.61 | 134,400 | — | — |
| 2023-02-13 | $22.74 | $22.78 | 178,900 | — | — |
| 2023-02-10 | $22.75 | $22.79 | 204,800 | — | — |
| 2023-02-09 | $21.84 | $21.88 | 217,400 | — | — |
| 2023-02-08 | $22.36 | $22.40 | 176,500 | — | — |
| 2023-02-07 | $22.66 | $22.70 | 196,100 | — | — |
| 2023-02-06 | $22.83 | $22.87 | 231,200 | — | — |
| 2023-02-03 | $22.96 | $23.00 | 199,800 | — | — |
| 2023-02-02 | $23.45 | $23.49 | 474,900 | — | — |
| 2023-02-01 | $23.94 | $23.99 | 330,100 | — | — |
| 2023-01-31 | $23.30 | $23.34 | 299,600 | — | — |
| 2023-01-30 | $22.85 | $22.89 | 289,600 | — | — |
| 2023-01-27 | $23.38 | $23.42 | 201,700 | — | — |
| 2023-01-26 | $23.75 | $23.80 | 329,000 | — | — |
| 2023-01-25 | $23.42 | $23.46 | 317,600 | — | — |
| 2023-01-24 | $23.40 | $23.44 | 223,400 | — | — |
| 2023-01-23 | $23.97 | $24.02 | 233,400 | — | — |
| 2023-01-20 | $23.99 | $24.04 | 193,200 | — | — |
| 2023-01-19 | $24.50 | $24.55 | 253,500 | — | — |
| 2023-01-18 | $24.48 | $24.53 | 300,200 | — | — |
| 2023-01-17 | $24.38 | $24.43 | 361,500 | — | — |
| 2023-01-13 | $25.08 | $25.13 | 188,800 | — | — |
| 2023-01-12 | $25.22 | $25.27 | 240,300 | — | — |
| 2023-01-11 | $24.09 | $24.14 | 211,600 | — | — |
| 2023-01-10 | $23.72 | $23.77 | 353,500 | — | — |
| 2023-01-09 | $23.64 | $23.69 | 238,900 | — | — |
| 2023-01-06 | $23.20 | $23.24 | 538,500 | — | — |
| 2023-01-05 | $23.40 | $23.44 | 607,100 | — | — |
| 2023-01-04 | $24.20 | $24.25 | 400,100 | — | — |
| 2023-01-03 | $24.67 | $24.72 | 409,200 | — | — |