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
- 2000-07-21 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 | $18.45 | $31.84 | 325,900 | — | — |
| 2023-12-28 | $18.57 | $32.05 | 637,300 | — | — |
| 2023-12-27 | $18.69 | $32.26 | 622,500 | — | — |
| 2023-12-26 | $18.67 | $32.22 | 695,500 | — | — |
| 2023-12-22 | $18.63 | $32.15 | 751,400 | — | — |
| 2023-12-21 | $18.47 | $31.88 | 1,242,300 | — | — |
| 2023-12-20 | $18.20 | $31.41 | 1,359,600 | — | — |
| 2023-12-19 | $18.69 | $32.26 | 2,898,300 | — | — |
| 2023-12-18 | $19.00 | $32.79 | 1,224,000 | — | — |
| 2023-12-15 | $19.22 | $33.17 | 1,249,300 | — | — |
| 2023-12-14 | $19.41 | $33.50 | 1,437,000 | — | — |
| 2023-12-13 | $19.74 | $34.07 | 1,389,300 | — | — |
| 2023-12-12 | $19.24 | $33.21 | 752,900 | — | — |
| 2023-12-11 | $19.23 | $33.19 | 1,618,200 | — | — |
| 2023-12-08 | $18.66 | $32.20 | 982,600 | — | — |
| 2023-12-07 | $18.92 | $32.65 | 1,637,100 | — | — |
| 2023-12-06 | $18.87 | $32.57 | 2,433,700 | — | — |
| 2023-12-05 | $18.79 | $32.43 | 985,900 | — | — |
| 2023-12-04 | $18.54 | $32.00 | 2,107,600 | — | — |
| 2023-12-01 | $18.69 | $32.26 | 3,093,800 | — | — |
| 2023-11-30 | $17.49 | $30.19 | 2,408,100 | — | — |
| 2023-11-29 | $16.46 | $28.41 | 595,600 | — | — |
| 2023-11-28 | $16.30 | $28.13 | 452,600 | — | — |
| 2023-11-27 | $16.48 | $28.44 | 495,200 | — | — |
| 2023-11-24 | $16.28 | $28.10 | 215,600 | — | — |
| 2023-11-22 | $16.32 | $28.17 | 591,300 | — | — |
| 2023-11-21 | $16.10 | $27.79 | 592,700 | — | — |
| 2023-11-20 | $16.46 | $28.41 | 588,300 | — | — |
| 2023-11-17 | $16.19 | $27.94 | 937,600 | — | — |
| 2023-11-16 | $16.15 | $27.87 | 1,351,800 | — | — |
| 2023-11-15 | $16.11 | $27.80 | 719,700 | — | — |
| 2023-11-14 | $16.06 | $27.72 | 1,632,700 | — | — |
| 2023-11-13 | $15.45 | $26.66 | 808,100 | — | — |
| 2023-11-10 | $15.61 | $26.94 | 1,860,700 | — | — |
| 2023-11-09 | $15.17 | $26.18 | 881,400 | — | — |
| 2023-11-08 | $15.47 | $26.70 | 1,364,200 | — | — |
| 2023-11-07 | $15.01 | $25.90 | 1,469,800 | — | — |
| 2023-11-06 | $15.16 | $26.16 | 1,408,500 | — | — |
| 2023-11-03 | $15.15 | $26.15 | 1,391,100 | — | — |
| 2023-11-02 | $14.59 | $25.18 | 514,700 | — | — |
| 2023-11-01 | $14.32 | $24.71 | 473,400 | — | — |
| 2023-10-31 | $13.94 | $24.06 | 498,400 | — | — |
| 2023-10-30 | $13.76 | $23.75 | 770,600 | — | — |
| 2023-10-27 | $13.88 | $23.95 | 967,700 | — | — |
| 2023-10-26 | $14.35 | $24.77 | 550,100 | — | — |
| 2023-10-25 | $14.04 | $24.23 | 817,700 | — | — |
| 2023-10-24 | $14.19 | $24.49 | 805,200 | — | — |
| 2023-10-23 | $14.21 | $24.52 | 791,600 | — | — |
| 2023-10-20 | $14.04 | $24.23 | 1,682,700 | — | — |
| 2023-10-19 | $14.10 | $24.33 | 1,504,400 | — | — |
| 2023-10-18 | $14.06 | $24.27 | 1,007,400 | — | — |
| 2023-10-17 | $14.06 | $24.27 | 849,000 | — | — |
| 2023-10-16 | $13.93 | $24.04 | 1,277,400 | — | — |
| 2023-10-13 | $13.41 | $23.14 | 794,900 | — | — |
| 2023-10-12 | $13.65 | $23.56 | 1,595,400 | — | — |
| 2023-10-11 | $13.84 | $23.89 | 670,900 | — | — |
| 2023-10-10 | $13.72 | $23.68 | 864,800 | — | — |
| 2023-10-09 | $13.12 | $22.64 | 1,054,200 | — | — |
| 2023-10-06 | $12.98 | $22.40 | 832,500 | — | — |
| 2023-10-05 | $12.88 | $22.23 | 873,900 | — | — |
| 2023-10-04 | $13.03 | $22.49 | 793,500 | — | — |
| 2023-10-03 | $13.12 | $22.64 | 1,060,300 | — | — |
| 2023-10-02 | $13.50 | $23.30 | 653,300 | — | — |
| 2023-09-29 | $13.72 | $23.68 | 631,600 | — | — |
| 2023-09-28 | $13.58 | $23.44 | 737,600 | — | — |
| 2023-09-27 | $13.45 | $23.21 | 1,609,100 | — | — |
| 2023-09-26 | $13.68 | $23.61 | 1,005,900 | — | — |
| 2023-09-25 | $13.81 | $23.83 | 1,062,200 | — | — |
| 2023-09-22 | $14.19 | $24.49 | 557,500 | — | — |
| 2023-09-21 | $14.20 | $24.51 | 1,462,700 | — | — |
| 2023-09-20 | $14.71 | $25.39 | 891,800 | — | — |
| 2023-09-19 | $14.40 | $24.85 | 725,300 | — | — |
| 2023-09-18 | $14.69 | $25.35 | 675,100 | — | — |
| 2023-09-15 | $14.66 | $25.30 | 1,354,300 | — | — |
| 2023-09-14 | $14.58 | $25.16 | 1,323,200 | — | — |
| 2023-09-13 | $14.86 | $25.65 | 845,500 | — | — |
| 2023-09-12 | $14.58 | $25.16 | 827,900 | — | — |
| 2023-09-11 | $14.81 | $25.56 | 1,202,500 | — | — |
| 2023-09-08 | $14.81 | $25.56 | 1,065,400 | — | — |
| 2023-09-07 | $15.00 | $25.89 | 891,800 | — | — |
| 2023-09-06 | $15.54 | $26.82 | 605,100 | — | — |
| 2023-09-05 | $15.61 | $26.94 | 797,300 | — | — |
| 2023-09-01 | $15.95 | $27.53 | 901,500 | — | — |
| 2023-08-31 | $15.64 | $26.99 | 773,400 | — | — |
| 2023-08-30 | $15.78 | $27.23 | 1,974,900 | — | — |
| 2023-08-29 | $15.65 | $27.01 | 1,128,100 | — | — |
| 2023-08-28 | $15.49 | $26.73 | 682,100 | — | — |
| 2023-08-25 | $15.14 | $26.13 | 1,410,300 | — | — |
| 2023-08-24 | $15.26 | $26.34 | 1,966,100 | — | — |
| 2023-08-23 | $15.93 | $27.49 | 2,612,900 | — | — |
| 2023-08-22 | $15.46 | $26.68 | 1,326,600 | — | — |
| 2023-08-21 | $15.05 | $25.97 | 964,700 | — | — |
| 2023-08-18 | $15.05 | $25.97 | 1,305,200 | — | — |
| 2023-08-17 | $14.79 | $25.53 | 2,197,100 | — | — |
| 2023-08-16 | $14.64 | $25.27 | 1,647,400 | — | — |
| 2023-08-15 | $14.58 | $25.16 | 1,362,900 | — | — |
| 2023-08-14 | $14.68 | $25.34 | 3,349,700 | — | — |
| 2023-08-11 | $14.96 | $25.82 | 1,820,700 | — | — |
| 2023-08-10 | $14.76 | $25.47 | 1,067,200 | — | — |
| 2023-08-09 | $14.70 | $25.37 | 967,000 | — | — |
| 2023-08-08 | $14.75 | $25.46 | 1,299,400 | — | — |
| 2023-08-07 | $14.62 | $25.23 | 1,664,100 | — | — |
| 2023-08-04 | $14.41 | $24.87 | 2,224,500 | — | — |
| 2023-08-03 | $15.01 | $25.90 | 1,512,100 | — | — |
| 2023-08-02 | $15.55 | $26.84 | 1,365,600 | — | — |
| 2023-08-01 | $15.66 | $27.03 | 1,190,800 | — | — |
| 2023-07-31 | $15.64 | $26.99 | 727,500 | — | — |
| 2023-07-28 | $15.52 | $26.79 | 855,500 | — | — |
| 2023-07-27 | $15.31 | $26.42 | 1,347,800 | — | — |
| 2023-07-26 | $15.44 | $26.65 | 1,395,200 | — | — |
| 2023-07-25 | $15.30 | $26.41 | 1,420,600 | — | — |
| 2023-07-24 | $15.52 | $26.79 | 1,571,200 | — | — |
| 2023-07-21 | $14.69 | $25.35 | 1,579,000 | — | — |
| 2023-07-20 | $14.32 | $24.71 | 1,379,500 | — | — |
| 2023-07-19 | $14.56 | $25.13 | 1,058,900 | — | — |
| 2023-07-18 | $14.45 | $24.94 | 946,300 | — | — |
| 2023-07-17 | $14.56 | $25.13 | 1,269,300 | — | — |
| 2023-07-14 | $14.55 | $25.11 | 843,100 | — | — |
| 2023-07-13 | $15.00 | $25.89 | 1,072,100 | — | — |
| 2023-07-12 | $14.70 | $25.37 | 1,510,400 | — | — |
| 2023-07-11 | $14.82 | $25.58 | 773,700 | — | — |
| 2023-07-10 | $14.80 | $25.54 | 1,291,400 | — | — |
| 2023-07-07 | $15.00 | $25.89 | 709,600 | — | — |
| 2023-07-06 | $15.09 | $26.04 | 1,064,400 | — | — |
| 2023-07-05 | $15.47 | $26.70 | 985,100 | — | — |
| 2023-07-03 | $15.31 | $26.42 | 667,600 | — | — |
| 2023-06-30 | $15.46 | $26.68 | 1,010,400 | — | — |
| 2023-06-29 | $15.22 | $26.27 | 1,282,500 | — | — |
| 2023-06-28 | $15.02 | $25.92 | 1,464,500 | — | — |
| 2023-06-27 | $14.55 | $25.11 | 1,972,800 | — | — |
| 2023-06-26 | $14.29 | $24.66 | 1,882,500 | — | — |
| 2023-06-23 | $14.43 | $24.90 | 1,245,700 | — | — |
| 2023-06-22 | $14.54 | $25.09 | 2,050,800 | — | — |
| 2023-06-21 | $14.97 | $25.84 | 3,360,800 | — | — |
| 2023-06-20 | $16.03 | $27.67 | 2,431,300 | — | — |
| 2023-06-16 | $16.62 | $28.68 | 1,366,200 | — | — |
| 2023-06-15 | $17.08 | $29.48 | 2,197,900 | — | — |
| 2023-06-14 | $16.81 | $29.01 | 1,480,700 | — | — |
| 2023-06-13 | $16.43 | $28.36 | 1,589,200 | — | — |
| 2023-06-12 | $16.10 | $27.79 | 1,393,200 | — | — |
| 2023-06-09 | $15.93 | $27.49 | 941,700 | — | — |
| 2023-06-08 | $15.77 | $27.22 | 978,100 | — | — |
| 2023-06-07 | $15.56 | $26.85 | 976,000 | — | — |
| 2023-06-06 | $15.89 | $27.42 | 1,339,200 | — | — |
| 2023-06-05 | $15.63 | $26.98 | 1,443,600 | — | — |
| 2023-06-02 | $15.65 | $27.01 | 1,461,000 | — | — |
| 2023-06-01 | $15.50 | $26.75 | 1,359,000 | — | — |
| 2023-05-31 | $14.88 | $25.68 | 1,483,000 | — | — |
| 2023-05-30 | $14.85 | $25.63 | 1,545,600 | — | — |
| 2023-05-26 | $14.79 | $25.53 | 1,478,400 | — | — |
| 2023-05-25 | $14.31 | $24.70 | 1,136,300 | — | — |
| 2023-05-24 | $13.98 | $24.13 | 1,322,200 | — | — |
| 2023-05-23 | $14.20 | $24.51 | 904,700 | — | — |
| 2023-05-22 | $14.47 | $24.97 | 891,400 | — | — |
| 2023-05-19 | $14.38 | $24.82 | 718,600 | — | — |
| 2023-05-18 | $14.52 | $25.06 | 1,761,600 | — | — |
| 2023-05-17 | $14.60 | $25.20 | 1,425,300 | — | — |
| 2023-05-16 | $14.36 | $24.78 | 1,166,800 | — | — |
| 2023-05-15 | $14.42 | $24.89 | 1,684,900 | — | — |
| 2023-05-12 | $14.30 | $24.68 | 4,357,400 | — | — |
| 2023-05-11 | $13.72 | $23.68 | 1,351,500 | — | — |
| 2023-05-10 | $13.55 | $23.39 | 2,353,900 | — | — |
| 2023-05-09 | $13.13 | $22.66 | 2,022,100 | — | — |
| 2023-05-08 | $12.99 | $22.42 | 2,274,300 | — | — |
| 2023-05-05 | $13.28 | $22.92 | 3,332,000 | — | — |
| 2023-05-04 | $13.52 | $23.33 | 4,223,300 | — | — |
| 2023-05-03 | $14.86 | $25.65 | 1,367,800 | — | — |
| 2023-05-02 | $15.16 | $26.16 | 1,358,600 | — | — |
| 2023-05-01 | $15.33 | $26.46 | 922,000 | — | — |
| 2023-04-28 | $15.45 | $26.66 | 1,954,900 | — | — |
| 2023-04-27 | $15.32 | $26.44 | 1,802,900 | — | — |
| 2023-04-26 | $15.47 | $26.70 | 1,865,400 | — | — |
| 2023-04-25 | $15.56 | $26.85 | 910,000 | — | — |
| 2023-04-24 | $15.91 | $27.46 | 1,018,900 | — | — |
| 2023-04-21 | $15.79 | $27.25 | 1,281,600 | — | — |
| 2023-04-20 | $15.97 | $27.56 | 1,068,800 | — | — |
| 2023-04-19 | $16.30 | $28.13 | 1,480,800 | — | — |
| 2023-04-18 | $16.46 | $28.41 | 821,300 | — | — |
| 2023-04-17 | $16.49 | $28.46 | 831,200 | — | — |
| 2023-04-14 | $16.66 | $28.75 | 1,609,300 | — | — |
| 2023-04-13 | $16.39 | $28.29 | 1,636,900 | — | — |
| 2023-04-12 | $16.39 | $28.29 | 2,490,400 | — | — |
| 2023-04-11 | $16.33 | $28.18 | 2,389,400 | — | — |
| 2023-04-10 | $15.64 | $26.99 | 792,000 | — | — |
| 2023-04-06 | $15.54 | $26.82 | 1,339,300 | — | — |
| 2023-04-05 | $15.55 | $26.84 | 2,323,800 | — | — |
| 2023-04-04 | $16.35 | $28.22 | 1,132,400 | — | — |
| 2023-04-03 | $16.26 | $28.06 | 907,800 | — | — |
| 2023-03-31 | $16.37 | $28.25 | 1,912,200 | — | — |
| 2023-03-30 | $16.32 | $28.17 | 1,627,900 | — | — |
| 2023-03-29 | $16.28 | $28.10 | 1,531,000 | — | — |
| 2023-03-28 | $15.87 | $27.39 | 1,317,100 | — | — |
| 2023-03-27 | $15.66 | $27.03 | 880,000 | — | — |
| 2023-03-24 | $15.48 | $26.72 | 1,550,200 | — | — |
| 2023-03-23 | $15.44 | $26.65 | 4,367,800 | — | — |
| 2023-03-22 | $15.30 | $26.41 | 1,579,500 | — | — |
| 2023-03-21 | $15.42 | $26.61 | 1,500,200 | — | — |
| 2023-03-20 | $15.11 | $26.08 | 1,390,100 | — | — |
| 2023-03-17 | $15.19 | $26.22 | 2,454,300 | — | — |
| 2023-03-16 | $15.24 | $26.30 | 2,355,700 | — | — |
| 2023-03-15 | $14.69 | $25.35 | 3,352,000 | — | — |
| 2023-03-14 | $14.87 | $25.66 | 2,769,700 | — | — |
| 2023-03-13 | $14.17 | $24.46 | 2,018,300 | — | — |
| 2023-03-10 | $14.42 | $24.89 | 5,730,300 | — | — |
| 2023-03-09 | $13.83 | $23.87 | 1,365,200 | — | — |
| 2023-03-08 | $14.08 | $24.30 | 1,028,800 | — | — |
| 2023-03-07 | $13.99 | $24.14 | 1,080,300 | — | — |
| 2023-03-06 | $13.87 | $23.94 | 1,277,500 | — | — |
| 2023-03-03 | $13.75 | $23.73 | 1,917,400 | — | — |
| 2023-03-02 | $13.32 | $22.99 | 1,736,300 | — | — |
| 2023-03-01 | $12.93 | $22.32 | 1,055,200 | — | — |
| 2023-02-28 | $12.70 | $21.92 | 2,305,500 | — | — |
| 2023-02-27 | $12.34 | $21.30 | 702,400 | — | — |
| 2023-02-24 | $12.35 | $21.31 | 670,600 | — | — |
| 2023-02-23 | $12.52 | $21.61 | 926,500 | — | — |
| 2023-02-22 | $12.46 | $21.50 | 927,700 | — | — |
| 2023-02-21 | $12.40 | $21.40 | 1,597,300 | — | — |
| 2023-02-17 | $12.78 | $22.06 | 1,539,300 | — | — |
| 2023-02-16 | $12.43 | $21.45 | 662,600 | — | — |
| 2023-02-15 | $12.56 | $21.68 | 806,000 | — | — |
| 2023-02-14 | $12.48 | $21.54 | 1,425,500 | — | — |
| 2023-02-13 | $12.36 | $21.33 | 951,200 | — | — |
| 2023-02-10 | $12.32 | $21.26 | 993,600 | — | — |
| 2023-02-09 | $12.35 | $21.31 | 1,118,400 | — | — |
| 2023-02-08 | $12.75 | $22.00 | 1,113,300 | — | — |
| 2023-02-07 | $13.02 | $22.47 | 1,555,800 | — | — |
| 2023-02-06 | $12.70 | $21.92 | 1,736,700 | — | — |
| 2023-02-03 | $12.81 | $22.11 | 1,024,100 | — | — |
| 2023-02-02 | $13.04 | $22.51 | 1,233,800 | — | — |
| 2023-02-01 | $12.91 | $22.28 | 1,274,400 | — | — |
| 2023-01-31 | $12.89 | $22.25 | 1,838,000 | — | — |
| 2023-01-30 | $12.65 | $21.83 | 944,900 | — | — |
| 2023-01-27 | $12.81 | $22.11 | 1,146,300 | — | — |
| 2023-01-26 | $13.09 | $22.59 | 1,642,300 | — | — |
| 2023-01-25 | $13.20 | $22.78 | 1,932,700 | — | — |
| 2023-01-24 | $13.06 | $22.54 | 1,560,400 | — | — |
| 2023-01-23 | $12.59 | $21.73 | 930,500 | — | — |
| 2023-01-20 | $12.51 | $21.59 | 836,800 | — | — |
| 2023-01-19 | $12.64 | $21.81 | 1,220,900 | — | — |
| 2023-01-18 | $12.61 | $21.76 | 2,415,800 | — | — |
| 2023-01-17 | $12.84 | $22.16 | 2,804,100 | — | — |
| 2023-01-13 | $12.34 | $21.30 | 1,203,900 | — | — |
| 2023-01-12 | $12.37 | $21.35 | 2,169,800 | — | — |
| 2023-01-11 | $12.04 | $20.78 | 2,010,100 | — | — |
| 2023-01-10 | $11.56 | $19.95 | 1,177,800 | — | — |
| 2023-01-09 | $11.25 | $19.42 | 1,165,100 | — | — |
| 2023-01-06 | $11.12 | $19.19 | 1,143,000 | — | — |
| 2023-01-05 | $11.06 | $19.09 | 1,496,800 | — | — |
| 2023-01-04 | $11.02 | $19.02 | 1,055,200 | — | — |
| 2023-01-03 | $10.66 | $18.40 | 1,127,700 | — | — |