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
- 2009-05-27 to 2026-09-03
- 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 | $16.92 | $35.41 | 80,800 | — | — |
| 2023-12-28 | $16.87 | $35.31 | 63,200 | — | — |
| 2023-12-27 | $17.05 | $35.68 | 63,100 | — | — |
| 2023-12-26 | $16.82 | $35.20 | 49,400 | — | — |
| 2023-12-22 | $16.86 | $35.28 | 46,500 | — | — |
| 2023-12-21 | $16.87 | $35.31 | 61,900 | — | — |
| 2023-12-20 | $16.74 | $34.90 | 92,500 | — | — |
| 2023-12-19 | $16.75 | $34.92 | 59,200 | — | — |
| 2023-12-18 | $16.65 | $34.71 | 66,200 | — | — |
| 2023-12-15 | $16.67 | $34.76 | 111,400 | — | — |
| 2023-12-14 | $16.59 | $34.59 | 68,600 | — | — |
| 2023-12-13 | $16.35 | $34.09 | 53,300 | — | — |
| 2023-12-12 | $16.21 | $33.80 | 51,900 | — | — |
| 2023-12-11 | $16.24 | $33.86 | 43,400 | — | — |
| 2023-12-08 | $16.29 | $33.96 | 59,900 | — | — |
| 2023-12-07 | $16.34 | $34.07 | 109,600 | — | — |
| 2023-12-06 | $16.41 | $34.21 | 66,800 | — | — |
| 2023-12-05 | $16.58 | $34.57 | 61,600 | — | — |
| 2023-12-04 | $16.61 | $34.63 | 47,100 | — | — |
| 2023-12-01 | $16.67 | $34.76 | 59,400 | — | — |
| 2023-11-30 | $16.45 | $34.30 | 57,500 | — | — |
| 2023-11-29 | $16.59 | $34.59 | 57,500 | — | — |
| 2023-11-28 | $16.48 | $34.36 | 100,300 | — | — |
| 2023-11-27 | $16.52 | $34.44 | 90,500 | — | — |
| 2023-11-24 | $16.40 | $34.19 | 15,900 | — | — |
| 2023-11-22 | $16.22 | $33.82 | 65,000 | — | — |
| 2023-11-21 | $16.01 | $33.38 | 104,400 | — | — |
| 2023-11-20 | $15.90 | $33.02 | 90,200 | — | — |
| 2023-11-17 | $15.75 | $32.71 | 71,300 | — | — |
| 2023-11-16 | $15.80 | $32.81 | 62,400 | — | — |
| 2023-11-15 | $15.63 | $32.46 | 55,800 | — | — |
| 2023-11-14 | $15.75 | $32.71 | 67,700 | — | — |
| 2023-11-13 | $15.62 | $32.44 | 22,700 | — | — |
| 2023-11-10 | $15.63 | $32.46 | 66,700 | — | — |
| 2023-11-09 | $15.51 | $32.21 | 66,600 | — | — |
| 2023-11-08 | $15.69 | $32.58 | 50,300 | — | — |
| 2023-11-07 | $15.60 | $32.40 | 44,700 | — | — |
| 2023-11-06 | $15.39 | $31.96 | 14,300 | — | — |
| 2023-11-03 | $15.49 | $32.17 | 33,500 | — | — |
| 2023-11-02 | $15.22 | $31.61 | 51,200 | — | — |
| 2023-11-01 | $14.98 | $31.11 | 46,300 | — | — |
| 2023-10-31 | $14.86 | $30.86 | 70,400 | — | — |
| 2023-10-30 | $14.97 | $31.09 | 56,200 | — | — |
| 2023-10-27 | $15.14 | $31.44 | 58,900 | — | — |
| 2023-10-26 | $15.03 | $31.21 | 54,400 | — | — |
| 2023-10-25 | $14.86 | $30.86 | 128,700 | — | — |
| 2023-10-24 | $14.85 | $30.84 | 26,000 | — | — |
| 2023-10-23 | $14.80 | $30.73 | 44,500 | — | — |
| 2023-10-20 | $14.80 | $30.73 | 30,600 | — | — |
| 2023-10-19 | $14.82 | $30.64 | 50,900 | — | — |
| 2023-10-18 | $14.91 | $30.83 | 62,500 | — | — |
| 2023-10-17 | $14.88 | $30.77 | 31,400 | — | — |
| 2023-10-16 | $15.00 | $31.02 | 86,200 | — | — |
| 2023-10-13 | $15.20 | $31.43 | 35,600 | — | — |
| 2023-10-12 | $15.21 | $31.45 | 70,000 | — | — |
| 2023-10-11 | $15.35 | $31.74 | 59,400 | — | — |
| 2023-10-10 | $15.25 | $31.53 | 71,900 | — | — |
| 2023-10-09 | $15.22 | $31.47 | 55,700 | — | — |
| 2023-10-06 | $15.22 | $31.47 | 73,200 | — | — |
| 2023-10-05 | $15.34 | $31.72 | 33,600 | — | — |
| 2023-10-04 | $15.46 | $31.97 | 49,900 | — | — |
| 2023-10-03 | $15.56 | $32.18 | 52,800 | — | — |
| 2023-10-02 | $16.10 | $33.29 | 18,300 | — | — |
| 2023-09-29 | $16.22 | $33.54 | 52,400 | — | — |
| 2023-09-28 | $15.93 | $32.94 | 70,400 | — | — |
| 2023-09-27 | $16.30 | $33.71 | 35,200 | — | — |
| 2023-09-26 | $16.46 | $34.04 | 40,800 | — | — |
| 2023-09-25 | $16.53 | $34.18 | 25,900 | — | — |
| 2023-09-22 | $16.78 | $34.70 | 21,500 | — | — |
| 2023-09-21 | $16.51 | $34.14 | 32,500 | — | — |
| 2023-09-20 | $16.53 | $34.05 | 20,600 | — | — |
| 2023-09-19 | $16.33 | $33.64 | 16,300 | — | — |
| 2023-09-18 | $16.50 | $33.99 | 24,300 | — | — |
| 2023-09-15 | $16.52 | $34.03 | 42,000 | — | — |
| 2023-09-14 | $16.34 | $33.66 | 38,700 | — | — |
| 2023-09-13 | $16.32 | $33.62 | 19,600 | — | — |
| 2023-09-12 | $16.29 | $33.56 | 18,700 | — | — |
| 2023-09-11 | $16.42 | $33.82 | 31,900 | — | — |
| 2023-09-08 | $16.39 | $33.76 | 18,000 | — | — |
| 2023-09-07 | $16.52 | $34.03 | 25,100 | — | — |
| 2023-09-06 | $16.47 | $33.93 | 43,300 | — | — |
| 2023-09-05 | $16.47 | $33.93 | 30,700 | — | — |
| 2023-09-01 | $16.47 | $33.93 | 28,100 | — | — |
| 2023-08-31 | $16.49 | $33.97 | 34,200 | — | — |
| 2023-08-30 | $16.53 | $34.05 | 32,900 | — | — |
| 2023-08-29 | $16.45 | $33.89 | 44,100 | — | — |
| 2023-08-28 | $16.42 | $33.82 | 17,800 | — | — |
| 2023-08-25 | $16.46 | $33.91 | 21,200 | — | — |
| 2023-08-24 | $16.48 | $33.95 | 16,000 | — | — |
| 2023-08-23 | $16.54 | $34.07 | 21,700 | — | — |
| 2023-08-22 | $16.53 | $34.05 | 20,800 | — | — |
| 2023-08-21 | $16.58 | $34.15 | 27,300 | — | — |
| 2023-08-18 | $16.77 | $34.42 | 32,200 | — | — |
| 2023-08-17 | $16.81 | $34.50 | 21,900 | — | — |
| 2023-08-16 | $16.76 | $34.39 | 26,800 | — | — |
| 2023-08-15 | $16.87 | $34.62 | 27,600 | — | — |
| 2023-08-14 | $16.93 | $34.74 | 22,600 | — | — |
| 2023-08-11 | $16.90 | $34.68 | 56,500 | — | — |
| 2023-08-10 | $16.80 | $34.48 | 74,300 | — | — |
| 2023-08-09 | $16.61 | $34.09 | 44,600 | — | — |
| 2023-08-08 | $16.72 | $34.31 | 30,900 | — | — |
| 2023-08-07 | $16.67 | $34.21 | 48,800 | — | — |
| 2023-08-04 | $16.81 | $34.50 | 42,400 | — | — |
| 2023-08-03 | $16.86 | $34.60 | 35,600 | — | — |
| 2023-08-02 | $17.20 | $35.30 | 21,700 | — | — |
| 2023-08-01 | $17.32 | $35.54 | 37,400 | — | — |
| 2023-07-31 | $17.43 | $35.77 | 22,700 | — | — |
| 2023-07-28 | $17.41 | $35.73 | 23,300 | — | — |
| 2023-07-27 | $17.25 | $35.40 | 33,400 | — | — |
| 2023-07-26 | $17.22 | $35.34 | 15,200 | — | — |
| 2023-07-25 | $17.22 | $35.34 | 30,500 | — | — |
| 2023-07-24 | $17.30 | $35.50 | 21,400 | — | — |
| 2023-07-21 | $17.25 | $35.40 | 17,400 | — | — |
| 2023-07-20 | $17.26 | $35.29 | 7,100 | — | — |
| 2023-07-19 | $17.34 | $35.45 | 22,000 | — | — |
| 2023-07-18 | $17.29 | $35.35 | 33,200 | — | — |
| 2023-07-17 | $17.24 | $35.25 | 21,100 | — | — |
| 2023-07-14 | $17.27 | $35.31 | 10,600 | — | — |
| 2023-07-13 | $17.38 | $35.54 | 22,100 | — | — |
| 2023-07-12 | $17.30 | $35.37 | 30,000 | — | — |
| 2023-07-11 | $17.31 | $35.39 | 38,900 | — | — |
| 2023-07-10 | $17.45 | $35.68 | 16,600 | — | — |
| 2023-07-07 | $17.42 | $35.62 | 6,500 | — | — |
| 2023-07-06 | $17.37 | $35.52 | 19,400 | — | — |
| 2023-07-05 | $17.50 | $35.78 | 13,200 | — | — |
| 2023-07-03 | $17.45 | $35.68 | 7,000 | — | — |
| 2023-06-30 | $17.36 | $35.50 | 33,300 | — | — |
| 2023-06-29 | $17.31 | $35.39 | 19,700 | — | — |
| 2023-06-28 | $17.50 | $35.78 | 29,900 | — | — |
| 2023-06-27 | $17.29 | $35.35 | 18,600 | — | — |
| 2023-06-26 | $17.22 | $35.21 | 16,100 | — | — |
| 2023-06-23 | $17.26 | $35.29 | 26,100 | — | — |
| 2023-06-22 | $17.14 | $35.05 | 24,700 | — | — |
| 2023-06-21 | $17.25 | $35.27 | 28,400 | — | — |
| 2023-06-20 | $17.46 | $35.57 | 34,700 | — | — |
| 2023-06-16 | $17.37 | $35.39 | 46,500 | — | — |
| 2023-06-15 | $17.50 | $35.65 | 25,800 | — | — |
| 2023-06-14 | $17.53 | $35.71 | 22,900 | — | — |
| 2023-06-13 | $17.46 | $35.57 | 30,400 | — | — |
| 2023-06-12 | $17.52 | $35.69 | 23,100 | — | — |
| 2023-06-09 | $17.55 | $35.75 | 23,800 | — | — |
| 2023-06-08 | $17.74 | $36.14 | 57,000 | — | — |
| 2023-06-07 | $17.78 | $36.22 | 9,700 | — | — |
| 2023-06-06 | $17.80 | $36.26 | 12,600 | — | — |
| 2023-06-05 | $17.92 | $36.51 | 13,100 | — | — |
| 2023-06-02 | $17.66 | $35.98 | 15,300 | — | — |
| 2023-06-01 | $17.91 | $36.49 | 18,200 | — | — |
| 2023-05-31 | $17.84 | $36.35 | 20,000 | — | — |
| 2023-05-30 | $17.74 | $36.14 | 10,600 | — | — |
| 2023-05-26 | $17.63 | $35.92 | 21,900 | — | — |
| 2023-05-25 | $17.64 | $35.94 | 21,300 | — | — |
| 2023-05-24 | $17.66 | $35.98 | 28,800 | — | — |
| 2023-05-23 | $17.73 | $36.12 | 45,300 | — | — |
| 2023-05-22 | $17.60 | $35.86 | 9,400 | — | — |
| 2023-05-19 | $17.47 | $35.59 | 7,800 | — | — |
| 2023-05-18 | $17.67 | $35.87 | 17,000 | — | — |
| 2023-05-17 | $17.62 | $35.77 | 25,300 | — | — |
| 2023-05-16 | $17.73 | $35.99 | 24,100 | — | — |
| 2023-05-15 | $17.49 | $35.51 | 25,200 | — | — |
| 2023-05-12 | $17.37 | $35.26 | 13,700 | — | — |
| 2023-05-11 | $17.31 | $35.14 | 16,300 | — | — |
| 2023-05-10 | $17.29 | $35.10 | 15,600 | — | — |
| 2023-05-09 | $17.26 | $35.04 | 13,300 | — | — |
| 2023-05-08 | $17.34 | $35.20 | 16,600 | — | — |
| 2023-05-05 | $17.31 | $35.14 | 21,100 | — | — |
| 2023-05-04 | $17.23 | $34.98 | 39,200 | — | — |
| 2023-05-03 | $17.06 | $34.63 | 12,700 | — | — |
| 2023-05-02 | $17.13 | $34.77 | 18,400 | — | — |
| 2023-05-01 | $17.18 | $34.88 | 22,000 | — | — |
| 2023-04-28 | $17.42 | $35.36 | 32,600 | — | — |
| 2023-04-27 | $17.61 | $35.75 | 25,100 | — | — |
| 2023-04-26 | $17.54 | $35.61 | 42,400 | — | — |
| 2023-04-25 | $17.41 | $35.34 | 12,500 | — | — |
| 2023-04-24 | $17.75 | $36.03 | 22,200 | — | — |
| 2023-04-21 | $17.67 | $35.87 | 12,300 | — | — |
| 2023-04-20 | $17.47 | $35.34 | 10,500 | — | — |
| 2023-04-19 | $17.59 | $35.58 | 21,000 | — | — |
| 2023-04-18 | $17.51 | $35.42 | 46,500 | — | — |
| 2023-04-17 | $17.90 | $36.21 | 9,900 | — | — |
| 2023-04-14 | $17.98 | $36.37 | 8,000 | — | — |
| 2023-04-13 | $18.02 | $36.45 | 11,700 | — | — |
| 2023-04-12 | $17.93 | $36.27 | 9,100 | — | — |
| 2023-04-11 | $17.90 | $36.21 | 33,700 | — | — |
| 2023-04-10 | $17.75 | $35.90 | 14,300 | — | — |
| 2023-04-06 | $17.87 | $36.15 | 18,400 | — | — |
| 2023-04-05 | $17.71 | $35.82 | 14,800 | — | — |
| 2023-04-04 | $17.64 | $35.68 | 11,900 | — | — |
| 2023-04-03 | $17.60 | $35.60 | 22,500 | — | — |
| 2023-03-31 | $17.67 | $35.74 | 39,100 | — | — |
| 2023-03-30 | $17.67 | $35.74 | 10,500 | — | — |
| 2023-03-29 | $17.35 | $35.09 | 34,600 | — | — |
| 2023-03-28 | $17.22 | $34.83 | 22,400 | — | — |
| 2023-03-27 | $17.34 | $35.07 | 34,100 | — | — |
| 2023-03-24 | $17.32 | $35.03 | 10,700 | — | — |
| 2023-03-23 | $17.40 | $35.20 | 17,200 | — | — |
| 2023-03-22 | $17.55 | $35.50 | 19,700 | — | — |
| 2023-03-21 | $17.15 | $34.69 | 10,400 | — | — |
| 2023-03-20 | $17.21 | $34.68 | 7,000 | — | — |
| 2023-03-17 | $17.37 | $35.01 | 23,900 | — | — |
| 2023-03-16 | $16.99 | $34.24 | 29,100 | — | — |
| 2023-03-15 | $17.03 | $34.32 | 33,400 | — | — |
| 2023-03-14 | $16.92 | $34.10 | 15,300 | — | — |
| 2023-03-13 | $16.90 | $34.06 | 16,000 | — | — |
| 2023-03-10 | $16.82 | $33.90 | 29,700 | — | — |
| 2023-03-09 | $17.05 | $34.36 | 19,000 | — | — |
| 2023-03-08 | $17.21 | $34.68 | 32,400 | — | — |
| 2023-03-07 | $17.25 | $34.76 | 24,900 | — | — |
| 2023-03-06 | $17.70 | $35.67 | 24,500 | — | — |
| 2023-03-03 | $17.79 | $35.85 | 34,600 | — | — |
| 2023-03-02 | $17.52 | $35.31 | 42,200 | — | — |
| 2023-03-01 | $17.80 | $35.87 | 37,800 | — | — |
| 2023-02-28 | $17.78 | $35.83 | 24,300 | — | — |
| 2023-02-27 | $17.76 | $35.79 | 16,200 | — | — |
| 2023-02-24 | $17.73 | $35.73 | 12,200 | — | — |
| 2023-02-23 | $17.67 | $35.61 | 31,500 | — | — |
| 2023-02-22 | $17.83 | $35.93 | 16,900 | — | — |
| 2023-02-21 | $17.65 | $35.57 | 25,000 | — | — |
| 2023-02-17 | $17.95 | $36.05 | 29,800 | — | — |
| 2023-02-16 | $17.89 | $35.93 | 30,500 | — | — |
| 2023-02-15 | $17.97 | $36.09 | 7,200 | — | — |
| 2023-02-14 | $18.03 | $36.21 | 7,800 | — | — |
| 2023-02-13 | $18.00 | $36.15 | 19,600 | — | — |
| 2023-02-10 | $17.93 | $36.01 | 15,500 | — | — |
| 2023-02-09 | $17.90 | $35.95 | 36,000 | — | — |
| 2023-02-08 | $17.70 | $35.55 | 29,000 | — | — |
| 2023-02-07 | $17.63 | $35.41 | 37,500 | — | — |
| 2023-02-06 | $17.57 | $35.29 | 30,000 | — | — |
| 2023-02-03 | $17.81 | $35.77 | 34,500 | — | — |
| 2023-02-02 | $18.00 | $36.15 | 26,000 | — | — |
| 2023-02-01 | $17.83 | $35.81 | 33,000 | — | — |
| 2023-01-31 | $17.81 | $35.77 | 70,600 | — | — |
| 2023-01-30 | $18.00 | $36.15 | 30,400 | — | — |
| 2023-01-27 | $17.99 | $36.13 | 64,100 | — | — |
| 2023-01-26 | $18.00 | $36.15 | 74,100 | — | — |
| 2023-01-25 | $17.89 | $35.93 | 35,000 | — | — |
| 2023-01-24 | $17.63 | $35.41 | 35,700 | — | — |
| 2023-01-23 | $17.40 | $34.94 | 48,100 | — | — |
| 2023-01-20 | $17.30 | $34.62 | 36,500 | — | — |
| 2023-01-19 | $17.32 | $34.66 | 50,200 | — | — |
| 2023-01-18 | $17.15 | $34.32 | 54,100 | — | — |
| 2023-01-17 | $17.10 | $34.22 | 45,900 | — | — |
| 2023-01-13 | $17.37 | $34.76 | 28,400 | — | — |
| 2023-01-12 | $17.40 | $34.82 | 15,800 | — | — |
| 2023-01-11 | $17.30 | $34.62 | 39,000 | — | — |
| 2023-01-10 | $17.28 | $34.58 | 22,900 | — | — |
| 2023-01-09 | $17.24 | $34.50 | 76,400 | — | — |
| 2023-01-06 | $16.79 | $33.60 | 35,900 | — | — |
| 2023-01-05 | $16.61 | $33.24 | 21,900 | — | — |
| 2023-01-04 | $16.60 | $33.22 | 37,900 | — | — |
| 2023-01-03 | $16.48 | $32.98 | 26,200 | — | — |