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
- 2010-10-08 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 | $12.71 | $61.31 | 1,319,700 | — | — |
| 2023-12-28 | $12.86 | $62.04 | 919,200 | — | — |
| 2023-12-27 | $12.97 | $62.13 | 1,118,400 | — | — |
| 2023-12-26 | $12.96 | $62.09 | 950,100 | — | — |
| 2023-12-22 | $12.93 | $61.94 | 883,700 | — | — |
| 2023-12-21 | $12.90 | $61.80 | 985,900 | — | — |
| 2023-12-20 | $12.81 | $61.37 | 1,596,500 | — | — |
| 2023-12-19 | $12.93 | $61.94 | 1,450,700 | — | — |
| 2023-12-18 | $12.82 | $61.41 | 1,786,100 | — | — |
| 2023-12-15 | $12.96 | $62.09 | 4,679,500 | — | — |
| 2023-12-14 | $13.06 | $62.56 | 3,873,900 | — | — |
| 2023-12-13 | $13.04 | $62.47 | 5,062,200 | — | — |
| 2023-12-12 | $13.05 | $62.52 | 1,465,600 | — | — |
| 2023-12-11 | $12.93 | $61.94 | 1,362,200 | — | — |
| 2023-12-08 | $12.90 | $61.80 | 915,300 | — | — |
| 2023-12-07 | $12.80 | $61.32 | 1,244,200 | — | — |
| 2023-12-06 | $12.73 | $60.70 | 1,276,800 | — | — |
| 2023-12-05 | $12.85 | $61.27 | 774,000 | — | — |
| 2023-12-04 | $12.96 | $61.79 | 1,106,700 | — | — |
| 2023-12-01 | $13.12 | $62.56 | 3,131,100 | — | — |
| 2023-11-30 | $13.00 | $61.98 | 661,200 | — | — |
| 2023-11-29 | $13.02 | $62.08 | 697,000 | — | — |
| 2023-11-28 | $13.06 | $61.55 | 818,900 | — | — |
| 2023-11-27 | $13.09 | $61.70 | 744,600 | — | — |
| 2023-11-24 | $13.08 | $61.65 | 282,700 | — | — |
| 2023-11-22 | $13.05 | $61.51 | 515,100 | — | — |
| 2023-11-21 | $12.95 | $61.04 | 666,600 | — | — |
| 2023-11-20 | $13.03 | $61.41 | 449,000 | — | — |
| 2023-11-17 | $13.01 | $61.32 | 772,000 | — | — |
| 2023-11-16 | $12.94 | $60.99 | 777,600 | — | — |
| 2023-11-15 | $13.15 | $61.98 | 1,004,100 | — | — |
| 2023-11-14 | $13.09 | $61.70 | 1,173,600 | — | — |
| 2023-11-13 | $12.56 | $59.20 | 654,000 | — | — |
| 2023-11-10 | $12.70 | $59.86 | 717,900 | — | — |
| 2023-11-09 | $12.30 | $57.97 | 830,800 | — | — |
| 2023-11-08 | $12.51 | $58.96 | 752,600 | — | — |
| 2023-11-07 | $12.72 | $59.95 | 843,600 | — | — |
| 2023-11-06 | $12.70 | $59.86 | 788,700 | — | — |
| 2023-11-03 | $12.80 | $60.33 | 1,059,400 | — | — |
| 2023-11-02 | $12.62 | $59.48 | 1,001,500 | — | — |
| 2023-11-01 | $12.24 | $57.69 | 882,800 | — | — |
| 2023-10-31 | $12.03 | $56.70 | 565,400 | — | — |
| 2023-10-30 | $11.82 | $55.71 | 757,600 | — | — |
| 2023-10-27 | $12.01 | $55.90 | 994,900 | — | — |
| 2023-10-26 | $12.00 | $55.85 | 995,700 | — | — |
| 2023-10-25 | $11.78 | $54.83 | 1,086,800 | — | — |
| 2023-10-24 | $12.11 | $56.36 | 1,314,500 | — | — |
| 2023-10-23 | $12.08 | $56.22 | 2,111,000 | — | — |
| 2023-10-20 | $12.23 | $56.92 | 827,300 | — | — |
| 2023-10-19 | $12.35 | $57.48 | 922,100 | — | — |
| 2023-10-18 | $12.48 | $58.09 | 557,500 | — | — |
| 2023-10-17 | $12.79 | $59.53 | 603,200 | — | — |
| 2023-10-16 | $12.82 | $59.67 | 629,100 | — | — |
| 2023-10-13 | $12.57 | $58.50 | 440,000 | — | — |
| 2023-10-12 | $12.70 | $59.11 | 597,500 | — | — |
| 2023-10-11 | $12.82 | $59.67 | 605,200 | — | — |
| 2023-10-10 | $12.66 | $58.92 | 572,300 | — | — |
| 2023-10-09 | $12.63 | $58.78 | 855,500 | — | — |
| 2023-10-06 | $12.35 | $57.48 | 880,500 | — | — |
| 2023-10-05 | $12.27 | $57.11 | 801,500 | — | — |
| 2023-10-04 | $12.04 | $56.04 | 918,500 | — | — |
| 2023-10-03 | $12.01 | $55.90 | 1,004,200 | — | — |
| 2023-10-02 | $12.30 | $57.25 | 1,054,600 | — | — |
| 2023-09-29 | $12.47 | $58.04 | 711,800 | — | — |
| 2023-09-28 | $12.30 | $57.25 | 823,000 | — | — |
| 2023-09-27 | $12.45 | $57.25 | 777,500 | — | — |
| 2023-09-26 | $12.48 | $57.39 | 1,125,800 | — | — |
| 2023-09-25 | $12.93 | $59.46 | 717,200 | — | — |
| 2023-09-22 | $12.89 | $59.27 | 635,700 | — | — |
| 2023-09-21 | $12.75 | $58.63 | 1,082,100 | — | — |
| 2023-09-20 | $13.21 | $60.74 | 398,600 | — | — |
| 2023-09-19 | $13.38 | $61.52 | 447,400 | — | — |
| 2023-09-18 | $13.36 | $61.43 | 636,700 | — | — |
| 2023-09-15 | $13.44 | $61.80 | 1,389,800 | — | — |
| 2023-09-14 | $13.44 | $61.80 | 838,400 | — | — |
| 2023-09-13 | $13.27 | $61.02 | 739,300 | — | — |
| 2023-09-12 | $13.32 | $61.25 | 543,500 | — | — |
| 2023-09-11 | $13.33 | $61.29 | 519,900 | — | — |
| 2023-09-08 | $13.19 | $60.65 | 554,800 | — | — |
| 2023-09-07 | $13.11 | $60.28 | 516,500 | — | — |
| 2023-09-06 | $13.16 | $60.51 | 534,100 | — | — |
| 2023-09-05 | $13.22 | $60.79 | 594,400 | — | — |
| 2023-09-01 | $13.37 | $61.48 | 480,800 | — | — |
| 2023-08-31 | $13.37 | $61.48 | 608,600 | — | — |
| 2023-08-30 | $13.35 | $61.39 | 577,100 | — | — |
| 2023-08-29 | $13.48 | $61.29 | 689,900 | — | — |
| 2023-08-28 | $13.32 | $60.57 | 697,700 | — | — |
| 2023-08-25 | $13.05 | $59.34 | 550,200 | — | — |
| 2023-08-24 | $12.95 | $58.88 | 560,900 | — | — |
| 2023-08-23 | $13.00 | $59.11 | 683,900 | — | — |
| 2023-08-22 | $12.81 | $58.25 | 397,800 | — | — |
| 2023-08-21 | $12.79 | $58.16 | 571,800 | — | — |
| 2023-08-18 | $12.85 | $58.43 | 892,800 | — | — |
| 2023-08-17 | $12.85 | $58.43 | 596,400 | — | — |
| 2023-08-16 | $12.97 | $58.98 | 723,300 | — | — |
| 2023-08-15 | $13.10 | $59.57 | 522,900 | — | — |
| 2023-08-14 | $13.20 | $60.02 | 580,700 | — | — |
| 2023-08-11 | $13.29 | $60.43 | 361,700 | — | — |
| 2023-08-10 | $13.26 | $60.29 | 620,500 | — | — |
| 2023-08-09 | $13.30 | $60.48 | 553,700 | — | — |
| 2023-08-08 | $13.30 | $60.48 | 796,800 | — | — |
| 2023-08-07 | $13.37 | $60.79 | 577,500 | — | — |
| 2023-08-04 | $13.31 | $60.52 | 587,700 | — | — |
| 2023-08-03 | $13.08 | $59.48 | 1,047,800 | — | — |
| 2023-08-02 | $13.39 | $60.89 | 681,600 | — | — |
| 2023-08-01 | $13.52 | $61.48 | 688,200 | — | — |
| 2023-07-31 | $13.52 | $61.48 | 718,600 | — | — |
| 2023-07-28 | $13.67 | $62.16 | 769,500 | — | — |
| 2023-07-27 | $13.68 | $61.52 | 1,198,200 | — | — |
| 2023-07-26 | $13.99 | $62.92 | 1,030,200 | — | — |
| 2023-07-25 | $13.89 | $62.47 | 1,094,000 | — | — |
| 2023-07-24 | $13.86 | $62.33 | 1,172,300 | — | — |
| 2023-07-21 | $14.06 | $63.23 | 568,800 | — | — |
| 2023-07-20 | $14.06 | $63.23 | 676,500 | — | — |
| 2023-07-19 | $14.07 | $63.28 | 460,400 | — | — |
| 2023-07-18 | $13.94 | $62.69 | 674,600 | — | — |
| 2023-07-17 | $13.87 | $62.38 | 455,900 | — | — |
| 2023-07-14 | $13.85 | $62.29 | 572,700 | — | — |
| 2023-07-13 | $13.88 | $62.42 | 806,200 | — | — |
| 2023-07-12 | $13.66 | $61.43 | 706,000 | — | — |
| 2023-07-11 | $13.75 | $61.84 | 611,300 | — | — |
| 2023-07-10 | $13.64 | $61.34 | 861,500 | — | — |
| 2023-07-07 | $13.38 | $60.17 | 974,300 | — | — |
| 2023-07-06 | $13.14 | $59.09 | 608,900 | — | — |
| 2023-07-05 | $13.32 | $59.90 | 1,094,900 | — | — |
| 2023-07-03 | $13.54 | $60.89 | 1,228,300 | — | — |
| 2023-06-30 | $13.80 | $62.06 | 893,900 | — | — |
| 2023-06-29 | $13.74 | $61.79 | 474,800 | — | — |
| 2023-06-28 | $13.82 | $61.48 | 705,400 | — | — |
| 2023-06-27 | $13.78 | $61.30 | 854,300 | — | — |
| 2023-06-26 | $13.55 | $60.28 | 890,900 | — | — |
| 2023-06-23 | $13.30 | $59.16 | 1,332,000 | — | — |
| 2023-06-22 | $13.53 | $60.19 | 532,000 | — | — |
| 2023-06-21 | $13.68 | $60.85 | 552,400 | — | — |
| 2023-06-20 | $13.51 | $60.10 | 644,700 | — | — |
| 2023-06-16 | $13.52 | $60.14 | 1,834,800 | — | — |
| 2023-06-15 | $13.71 | $60.99 | 639,800 | — | — |
| 2023-06-14 | $13.47 | $59.92 | 667,200 | — | — |
| 2023-06-13 | $13.56 | $60.32 | 612,100 | — | — |
| 2023-06-12 | $13.53 | $60.19 | 892,700 | — | — |
| 2023-06-09 | $13.16 | $58.54 | 403,800 | — | — |
| 2023-06-08 | $13.22 | $58.81 | 810,000 | — | — |
| 2023-06-07 | $13.16 | $58.54 | 864,900 | — | — |
| 2023-06-06 | $13.00 | $57.83 | 911,200 | — | — |
| 2023-06-05 | $12.80 | $56.94 | 699,200 | — | — |
| 2023-06-02 | $12.93 | $57.52 | 1,160,000 | — | — |
| 2023-06-01 | $12.60 | $56.05 | 1,105,200 | — | — |
| 2023-05-31 | $12.54 | $55.78 | 2,289,900 | — | — |
| 2023-05-30 | $12.40 | $55.16 | 2,166,200 | — | — |
| 2023-05-26 | $12.92 | $56.81 | 931,900 | — | — |
| 2023-05-25 | $12.42 | $54.61 | 913,900 | — | — |
| 2023-05-24 | $12.72 | $55.93 | 468,800 | — | — |
| 2023-05-23 | $12.88 | $56.63 | 827,400 | — | — |
| 2023-05-22 | $12.81 | $56.32 | 546,000 | — | — |
| 2023-05-19 | $12.69 | $55.79 | 562,500 | — | — |
| 2023-05-18 | $12.78 | $56.19 | 532,800 | — | — |
| 2023-05-17 | $12.67 | $55.71 | 537,500 | — | — |
| 2023-05-16 | $12.40 | $54.52 | 438,100 | — | — |
| 2023-05-15 | $12.46 | $54.78 | 577,700 | — | — |
| 2023-05-12 | $12.25 | $53.86 | 289,300 | — | — |
| 2023-05-11 | $12.24 | $53.82 | 511,600 | — | — |
| 2023-05-10 | $12.24 | $53.82 | 625,200 | — | — |
| 2023-05-09 | $12.17 | $53.51 | 881,000 | — | — |
| 2023-05-08 | $12.16 | $53.46 | 638,700 | — | — |
| 2023-05-05 | $12.05 | $52.98 | 769,300 | — | — |
| 2023-05-04 | $11.78 | $51.79 | 779,200 | — | — |
| 2023-05-03 | $11.97 | $52.63 | 654,900 | — | — |
| 2023-05-02 | $11.93 | $52.45 | 916,800 | — | — |
| 2023-05-01 | $12.52 | $55.05 | 755,900 | — | — |
| 2023-04-28 | $12.77 | $56.15 | 706,800 | — | — |
| 2023-04-27 | $12.60 | $55.40 | 758,900 | — | — |
| 2023-04-26 | $12.39 | $53.82 | 1,143,300 | — | — |
| 2023-04-25 | $12.60 | $54.73 | 554,200 | — | — |
| 2023-04-24 | $12.65 | $54.95 | 509,800 | — | — |
| 2023-04-21 | $12.54 | $54.47 | 480,200 | — | — |
| 2023-04-20 | $12.56 | $54.55 | 417,500 | — | — |
| 2023-04-19 | $12.46 | $54.12 | 527,900 | — | — |
| 2023-04-18 | $12.24 | $53.16 | 483,400 | — | — |
| 2023-04-17 | $12.38 | $53.77 | 687,100 | — | — |
| 2023-04-14 | $12.14 | $52.73 | 526,200 | — | — |
| 2023-04-13 | $12.25 | $53.21 | 739,700 | — | — |
| 2023-04-12 | $12.37 | $53.73 | 555,300 | — | — |
| 2023-04-11 | $12.37 | $53.73 | 531,000 | — | — |
| 2023-04-10 | $12.26 | $53.25 | 1,052,500 | — | — |
| 2023-04-06 | $12.31 | $53.47 | 413,700 | — | — |
| 2023-04-05 | $12.26 | $53.25 | 585,000 | — | — |
| 2023-04-04 | $12.27 | $53.29 | 573,600 | — | — |
| 2023-04-03 | $12.29 | $53.38 | 611,000 | — | — |
| 2023-03-31 | $12.21 | $53.03 | 794,100 | — | — |
| 2023-03-30 | $12.05 | $52.34 | 721,200 | — | — |
| 2023-03-29 | $12.15 | $52.12 | 722,700 | — | — |
| 2023-03-28 | $11.92 | $51.14 | 759,700 | — | — |
| 2023-03-27 | $11.77 | $50.49 | 1,020,800 | — | — |
| 2023-03-24 | $11.59 | $49.72 | 952,500 | — | — |
| 2023-03-23 | $11.13 | $47.75 | 1,214,200 | — | — |
| 2023-03-22 | $11.21 | $48.09 | 1,764,000 | — | — |
| 2023-03-21 | $11.35 | $48.69 | 980,800 | — | — |
| 2023-03-20 | $11.04 | $47.36 | 1,542,700 | — | — |
| 2023-03-17 | $10.83 | $46.46 | 3,536,900 | — | — |
| 2023-03-16 | $11.46 | $49.16 | 1,241,900 | — | — |
| 2023-03-15 | $11.34 | $48.65 | 1,340,700 | — | — |
| 2023-03-14 | $11.57 | $49.63 | 1,594,400 | — | — |
| 2023-03-13 | $11.29 | $48.43 | 1,641,800 | — | — |
| 2023-03-10 | $11.50 | $49.33 | 1,264,700 | — | — |
| 2023-03-09 | $12.00 | $51.48 | 718,700 | — | — |
| 2023-03-08 | $12.39 | $53.15 | 564,200 | — | — |
| 2023-03-07 | $12.61 | $54.10 | 528,100 | — | — |
| 2023-03-06 | $12.80 | $54.91 | 655,500 | — | — |
| 2023-03-03 | $12.83 | $55.04 | 588,500 | — | — |
| 2023-03-02 | $12.77 | $54.78 | 660,200 | — | — |
| 2023-03-01 | $12.68 | $54.40 | 721,400 | — | — |
| 2023-02-28 | $12.87 | $55.21 | 730,000 | — | — |
| 2023-02-27 | $12.83 | $55.04 | 907,700 | — | — |
| 2023-02-24 | $13.13 | $55.68 | 924,100 | — | — |
| 2023-02-23 | $13.34 | $56.57 | 594,700 | — | — |
| 2023-02-22 | $13.40 | $56.83 | 675,800 | — | — |
| 2023-02-21 | $13.28 | $56.32 | 1,046,100 | — | — |
| 2023-02-17 | $13.70 | $58.10 | 765,100 | — | — |
| 2023-02-16 | $13.73 | $58.23 | 522,300 | — | — |
| 2023-02-15 | $13.70 | $58.10 | 547,100 | — | — |
| 2023-02-14 | $13.58 | $57.59 | 692,700 | — | — |
| 2023-02-13 | $13.72 | $58.18 | 668,100 | — | — |
| 2023-02-10 | $13.62 | $57.76 | 508,700 | — | — |
| 2023-02-09 | $13.41 | $56.87 | 1,435,800 | — | — |
| 2023-02-08 | $13.78 | $58.44 | 618,600 | — | — |
| 2023-02-07 | $13.89 | $58.91 | 876,300 | — | — |
| 2023-02-06 | $13.62 | $57.76 | 632,200 | — | — |
| 2023-02-03 | $13.91 | $58.99 | 1,233,100 | — | — |
| 2023-02-02 | $14.05 | $59.58 | 1,728,300 | — | — |
| 2023-02-01 | $14.14 | $59.97 | 1,129,000 | — | — |
| 2023-01-31 | $13.73 | $58.23 | 761,400 | — | — |
| 2023-01-30 | $13.49 | $57.21 | 885,400 | — | — |
| 2023-01-27 | $13.85 | $58.10 | 1,768,900 | — | — |
| 2023-01-26 | $13.75 | $57.68 | 828,100 | — | — |
| 2023-01-25 | $13.74 | $57.64 | 748,500 | — | — |
| 2023-01-24 | $13.82 | $57.97 | 548,200 | — | — |
| 2023-01-23 | $13.84 | $58.06 | 696,700 | — | — |
| 2023-01-20 | $13.70 | $57.47 | 607,100 | — | — |
| 2023-01-19 | $13.66 | $57.30 | 610,800 | — | — |
| 2023-01-18 | $13.63 | $57.18 | 448,200 | — | — |
| 2023-01-17 | $13.64 | $57.22 | 566,500 | — | — |
| 2023-01-13 | $13.64 | $57.22 | 954,700 | — | — |
| 2023-01-12 | $13.55 | $56.84 | 653,800 | — | — |
| 2023-01-11 | $13.52 | $56.72 | 491,700 | — | — |
| 2023-01-10 | $13.21 | $55.42 | 647,200 | — | — |
| 2023-01-09 | $12.96 | $54.37 | 510,500 | — | — |
| 2023-01-06 | $12.97 | $54.41 | 500,700 | — | — |
| 2023-01-05 | $12.90 | $54.11 | 420,600 | — | — |
| 2023-01-04 | $12.94 | $54.28 | 739,100 | — | — |
| 2023-01-03 | $12.57 | $52.73 | 444,000 | — | — |