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
- 2008-07-02 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 | $18.84 | $18.84 | 278,000 | — | — |
| 2023-12-28 | $18.93 | $18.93 | 271,600 | — | — |
| 2023-12-27 | $19.02 | $19.02 | 216,300 | — | — |
| 2023-12-26 | $19.06 | $19.06 | 136,900 | — | — |
| 2023-12-22 | $18.66 | $18.66 | 196,000 | — | — |
| 2023-12-21 | $18.59 | $18.59 | 182,200 | — | — |
| 2023-12-20 | $18.35 | $18.35 | 231,500 | — | — |
| 2023-12-19 | $18.66 | $18.66 | 323,700 | — | — |
| 2023-12-18 | $18.32 | $18.32 | 323,100 | — | — |
| 2023-12-15 | $18.57 | $18.57 | 718,500 | — | — |
| 2023-12-14 | $19.30 | $19.30 | 567,100 | — | — |
| 2023-12-13 | $18.60 | $18.60 | 338,100 | — | — |
| 2023-12-12 | $17.83 | $17.83 | 322,500 | — | — |
| 2023-12-11 | $18.32 | $18.32 | 337,800 | — | — |
| 2023-12-08 | $18.18 | $18.18 | 294,300 | — | — |
| 2023-12-07 | $18.38 | $18.38 | 479,900 | — | — |
| 2023-12-06 | $17.93 | $17.93 | 388,700 | — | — |
| 2023-12-05 | $18.49 | $18.49 | 298,000 | — | — |
| 2023-12-04 | $18.75 | $18.75 | 439,900 | — | — |
| 2023-12-01 | $18.88 | $18.88 | 532,900 | — | — |
| 2023-11-30 | $19.06 | $19.06 | 296,000 | — | — |
| 2023-11-29 | $19.35 | $19.35 | 267,900 | — | — |
| 2023-11-28 | $18.93 | $18.93 | 242,800 | — | — |
| 2023-11-27 | $18.72 | $18.72 | 644,700 | — | — |
| 2023-11-24 | $19.50 | $19.50 | 142,000 | — | — |
| 2023-11-22 | $19.37 | $19.37 | 162,800 | — | — |
| 2023-11-21 | $19.26 | $19.26 | 190,000 | — | — |
| 2023-11-20 | $19.66 | $19.66 | 420,600 | — | — |
| 2023-11-17 | $19.44 | $19.44 | 751,700 | — | — |
| 2023-11-16 | $19.42 | $19.42 | 442,700 | — | — |
| 2023-11-15 | $19.45 | $19.45 | 407,800 | — | — |
| 2023-11-14 | $19.34 | $19.34 | 720,300 | — | — |
| 2023-11-13 | $17.97 | $17.97 | 271,100 | — | — |
| 2023-11-10 | $17.97 | $17.97 | 254,000 | — | — |
| 2023-11-09 | $17.87 | $17.87 | 438,900 | — | — |
| 2023-11-08 | $17.96 | $17.96 | 387,600 | — | — |
| 2023-11-07 | $18.20 | $18.20 | 547,600 | — | — |
| 2023-11-06 | $18.11 | $18.11 | 833,400 | — | — |
| 2023-11-03 | $18.08 | $18.08 | 894,500 | — | — |
| 2023-11-02 | $17.71 | $17.71 | 2,183,400 | — | — |
| 2023-11-01 | $14.41 | $14.41 | 648,400 | — | — |
| 2023-10-31 | $15.20 | $15.20 | 821,400 | — | — |
| 2023-10-30 | $14.16 | $14.16 | 702,800 | — | — |
| 2023-10-27 | $14.84 | $14.84 | 865,700 | — | — |
| 2023-10-26 | $15.04 | $15.04 | 1,560,900 | — | — |
| 2023-10-25 | $15.37 | $15.37 | 1,544,100 | — | — |
| 2023-10-24 | $18.38 | $18.38 | 410,800 | — | — |
| 2023-10-23 | $18.05 | $18.05 | 460,900 | — | — |
| 2023-10-20 | $18.20 | $18.20 | 852,700 | — | — |
| 2023-10-19 | $18.29 | $18.29 | 493,600 | — | — |
| 2023-10-18 | $18.75 | $18.75 | 566,500 | — | — |
| 2023-10-17 | $19.05 | $19.05 | 616,200 | — | — |
| 2023-10-16 | $19.36 | $19.36 | 630,600 | — | — |
| 2023-10-13 | $19.51 | $19.51 | 445,800 | — | — |
| 2023-10-12 | $20.59 | $20.59 | 255,100 | — | — |
| 2023-10-11 | $20.54 | $20.54 | 424,600 | — | — |
| 2023-10-10 | $20.84 | $20.84 | 421,800 | — | — |
| 2023-10-09 | $20.15 | $20.15 | 351,800 | — | — |
| 2023-10-06 | $20.09 | $20.09 | 551,700 | — | — |
| 2023-10-05 | $20.08 | $20.08 | 664,100 | — | — |
| 2023-10-04 | $20.41 | $20.41 | 504,300 | — | — |
| 2023-10-03 | $20.56 | $20.56 | 220,600 | — | — |
| 2023-10-02 | $20.83 | $20.83 | 353,700 | — | — |
| 2023-09-29 | $21.21 | $21.21 | 588,800 | — | — |
| 2023-09-28 | $20.68 | $20.68 | 665,600 | — | — |
| 2023-09-27 | $20.75 | $20.75 | 403,800 | — | — |
| 2023-09-26 | $20.98 | $20.98 | 348,800 | — | — |
| 2023-09-25 | $21.34 | $21.34 | 606,200 | — | — |
| 2023-09-22 | $21.29 | $21.29 | 942,100 | — | — |
| 2023-09-21 | $21.65 | $21.65 | 284,400 | — | — |
| 2023-09-20 | $21.94 | $21.94 | 210,000 | — | — |
| 2023-09-19 | $22.70 | $22.70 | 343,900 | — | — |
| 2023-09-18 | $22.90 | $22.90 | 335,600 | — | — |
| 2023-09-15 | $23.00 | $23.00 | 747,600 | — | — |
| 2023-09-14 | $23.67 | $23.67 | 372,900 | — | — |
| 2023-09-13 | $23.73 | $23.73 | 298,500 | — | — |
| 2023-09-12 | $24.38 | $24.38 | 316,900 | — | — |
| 2023-09-11 | $24.15 | $24.15 | 254,900 | — | — |
| 2023-09-08 | $24.54 | $24.54 | 295,700 | — | — |
| 2023-09-07 | $24.82 | $24.82 | 308,700 | — | — |
| 2023-09-06 | $25.00 | $25.00 | 240,600 | — | — |
| 2023-09-05 | $25.15 | $25.15 | 704,500 | — | — |
| 2023-09-01 | $25.38 | $25.38 | 1,144,500 | — | — |
| 2023-08-31 | $27.18 | $27.18 | 494,500 | — | — |
| 2023-08-30 | $27.09 | $27.09 | 268,000 | — | — |
| 2023-08-29 | $27.95 | $27.95 | 209,500 | — | — |
| 2023-08-28 | $27.77 | $27.77 | 264,000 | — | — |
| 2023-08-25 | $27.29 | $27.29 | 249,300 | — | — |
| 2023-08-24 | $27.15 | $27.15 | 223,700 | — | — |
| 2023-08-23 | $27.56 | $27.56 | 555,900 | — | — |
| 2023-08-22 | $27.88 | $27.88 | 263,600 | — | — |
| 2023-08-21 | $27.59 | $27.59 | 196,200 | — | — |
| 2023-08-18 | $27.14 | $27.14 | 183,000 | — | — |
| 2023-08-17 | $27.05 | $27.05 | 221,000 | — | — |
| 2023-08-16 | $26.87 | $26.87 | 201,800 | — | — |
| 2023-08-15 | $27.38 | $27.38 | 309,900 | — | — |
| 2023-08-14 | $27.60 | $27.60 | 276,000 | — | — |
| 2023-08-11 | $27.41 | $27.41 | 237,600 | — | — |
| 2023-08-10 | $27.73 | $27.73 | 317,800 | — | — |
| 2023-08-09 | $27.14 | $27.14 | 494,700 | — | — |
| 2023-08-08 | $26.81 | $26.81 | 964,300 | — | — |
| 2023-08-07 | $27.67 | $27.67 | 567,200 | — | — |
| 2023-08-04 | $27.52 | $27.52 | 791,800 | — | — |
| 2023-08-03 | $25.97 | $25.97 | 2,110,300 | — | — |
| 2023-08-02 | $30.42 | $30.42 | 583,600 | — | — |
| 2023-08-01 | $30.57 | $30.57 | 303,700 | — | — |
| 2023-07-31 | $30.48 | $30.48 | 332,900 | — | — |
| 2023-07-28 | $29.93 | $29.93 | 196,400 | — | — |
| 2023-07-27 | $29.68 | $29.68 | 273,600 | — | — |
| 2023-07-26 | $30.33 | $30.33 | 178,800 | — | — |
| 2023-07-25 | $30.55 | $30.55 | 330,200 | — | — |
| 2023-07-24 | $30.12 | $30.12 | 365,900 | — | — |
| 2023-07-21 | $29.92 | $29.92 | 690,400 | — | — |
| 2023-07-20 | $29.96 | $29.96 | 295,200 | — | — |
| 2023-07-19 | $30.07 | $30.07 | 369,600 | — | — |
| 2023-07-18 | $30.61 | $30.61 | 404,300 | — | — |
| 2023-07-17 | $30.25 | $30.25 | 879,700 | — | — |
| 2023-07-14 | $29.07 | $29.07 | 318,100 | — | — |
| 2023-07-13 | $29.09 | $29.09 | 306,000 | — | — |
| 2023-07-12 | $28.71 | $28.71 | 410,600 | — | — |
| 2023-07-11 | $28.34 | $28.34 | 256,600 | — | — |
| 2023-07-10 | $28.22 | $28.22 | 222,700 | — | — |
| 2023-07-07 | $27.70 | $27.70 | 238,300 | — | — |
| 2023-07-06 | $27.74 | $27.74 | 321,000 | — | — |
| 2023-07-05 | $28.31 | $28.31 | 272,500 | — | — |
| 2023-07-03 | $28.60 | $28.60 | 332,200 | — | — |
| 2023-06-30 | $27.95 | $27.95 | 483,100 | — | — |
| 2023-06-29 | $27.81 | $27.81 | 357,500 | — | — |
| 2023-06-28 | $27.96 | $27.96 | 769,000 | — | — |
| 2023-06-27 | $29.42 | $29.42 | 1,107,000 | — | — |
| 2023-06-26 | $27.00 | $27.00 | 297,200 | — | — |
| 2023-06-23 | $26.79 | $26.79 | 650,100 | — | — |
| 2023-06-22 | $27.51 | $27.51 | 201,400 | — | — |
| 2023-06-21 | $27.57 | $27.57 | 252,800 | — | — |
| 2023-06-20 | $27.52 | $27.52 | 369,500 | — | — |
| 2023-06-16 | $27.39 | $27.39 | 647,900 | — | — |
| 2023-06-15 | $26.83 | $26.83 | 221,900 | — | — |
| 2023-06-14 | $26.64 | $26.64 | 308,000 | — | — |
| 2023-06-13 | $26.67 | $26.67 | 506,500 | — | — |
| 2023-06-12 | $26.98 | $26.98 | 318,800 | — | — |
| 2023-06-09 | $27.03 | $27.03 | 321,100 | — | — |
| 2023-06-08 | $27.00 | $27.00 | 321,400 | — | — |
| 2023-06-07 | $26.64 | $26.64 | 378,000 | — | — |
| 2023-06-06 | $26.42 | $26.42 | 426,100 | — | — |
| 2023-06-05 | $25.39 | $25.39 | 269,000 | — | — |
| 2023-06-02 | $25.29 | $25.29 | 294,500 | — | — |
| 2023-06-01 | $24.21 | $24.21 | 415,500 | — | — |
| 2023-05-31 | $23.81 | $23.81 | 418,300 | — | — |
| 2023-05-30 | $24.72 | $24.72 | 260,700 | — | — |
| 2023-05-26 | $24.83 | $24.83 | 234,600 | — | — |
| 2023-05-25 | $24.92 | $24.92 | 333,000 | — | — |
| 2023-05-24 | $24.63 | $24.63 | 243,000 | — | — |
| 2023-05-23 | $25.27 | $25.27 | 243,600 | — | — |
| 2023-05-22 | $25.48 | $25.48 | 241,900 | — | — |
| 2023-05-19 | $25.23 | $25.23 | 282,800 | — | — |
| 2023-05-18 | $25.24 | $25.24 | 381,700 | — | — |
| 2023-05-17 | $24.68 | $24.68 | 284,400 | — | — |
| 2023-05-16 | $24.33 | $24.33 | 199,400 | — | — |
| 2023-05-15 | $24.57 | $24.57 | 328,000 | — | — |
| 2023-05-12 | $24.14 | $24.14 | 209,300 | — | — |
| 2023-05-11 | $24.26 | $24.26 | 255,000 | — | — |
| 2023-05-10 | $24.48 | $24.48 | 398,900 | — | — |
| 2023-05-09 | $24.43 | $24.43 | 491,400 | — | — |
| 2023-05-08 | $23.56 | $23.56 | 257,200 | — | — |
| 2023-05-05 | $24.21 | $24.21 | 484,000 | — | — |
| 2023-05-04 | $23.27 | $23.27 | 847,100 | — | — |
| 2023-05-03 | $21.98 | $21.98 | 471,200 | — | — |
| 2023-05-02 | $22.22 | $22.22 | 383,400 | — | — |
| 2023-05-01 | $22.10 | $22.10 | 337,100 | — | — |
| 2023-04-28 | $22.53 | $22.53 | 415,400 | — | — |
| 2023-04-27 | $22.93 | $22.93 | 440,400 | — | — |
| 2023-04-26 | $22.74 | $22.74 | 362,300 | — | — |
| 2023-04-25 | $22.81 | $22.81 | 423,500 | — | — |
| 2023-04-24 | $22.41 | $22.41 | 273,700 | — | — |
| 2023-04-21 | $22.59 | $22.59 | 901,300 | — | — |
| 2023-04-20 | $23.08 | $23.08 | 222,500 | — | — |
| 2023-04-19 | $23.71 | $23.71 | 240,700 | — | — |
| 2023-04-18 | $23.82 | $23.82 | 257,300 | — | — |
| 2023-04-17 | $24.15 | $24.15 | 258,800 | — | — |
| 2023-04-14 | $24.51 | $24.51 | 242,500 | — | — |
| 2023-04-13 | $24.86 | $24.86 | 297,600 | — | — |
| 2023-04-12 | $24.51 | $24.51 | 375,500 | — | — |
| 2023-04-11 | $24.77 | $24.77 | 489,400 | — | — |
| 2023-04-10 | $24.39 | $24.39 | 529,300 | — | — |
| 2023-04-06 | $23.46 | $23.46 | 261,900 | — | — |
| 2023-04-05 | $23.42 | $23.42 | 351,700 | — | — |
| 2023-04-04 | $23.31 | $23.31 | 550,600 | — | — |
| 2023-04-03 | $23.68 | $23.68 | 549,500 | — | — |
| 2023-03-31 | $23.05 | $23.05 | 628,200 | — | — |
| 2023-03-30 | $22.11 | $22.11 | 216,900 | — | — |
| 2023-03-29 | $21.90 | $21.90 | 163,500 | — | — |
| 2023-03-28 | $21.87 | $21.87 | 158,200 | — | — |
| 2023-03-27 | $21.79 | $21.79 | 197,300 | — | — |
| 2023-03-24 | $21.69 | $21.69 | 217,600 | — | — |
| 2023-03-23 | $21.50 | $21.50 | 190,200 | — | — |
| 2023-03-22 | $21.49 | $21.49 | 227,200 | — | — |
| 2023-03-21 | $21.94 | $21.94 | 239,800 | — | — |
| 2023-03-20 | $21.42 | $21.42 | 235,900 | — | — |
| 2023-03-17 | $21.04 | $21.04 | 983,100 | — | — |
| 2023-03-16 | $22.05 | $22.05 | 275,300 | — | — |
| 2023-03-15 | $21.97 | $21.97 | 345,700 | — | — |
| 2023-03-14 | $22.85 | $22.85 | 430,300 | — | — |
| 2023-03-13 | $22.47 | $22.47 | 390,500 | — | — |
| 2023-03-10 | $22.26 | $22.26 | 349,200 | — | — |
| 2023-03-09 | $23.22 | $23.22 | 280,600 | — | — |
| 2023-03-08 | $23.77 | $23.77 | 274,000 | — | — |
| 2023-03-07 | $23.19 | $23.19 | 415,400 | — | — |
| 2023-03-06 | $23.89 | $23.89 | 631,900 | — | — |
| 2023-03-03 | $23.26 | $23.26 | 313,800 | — | — |
| 2023-03-02 | $22.60 | $22.60 | 330,600 | — | — |
| 2023-03-01 | $22.09 | $22.09 | 264,000 | — | — |
| 2023-02-28 | $22.07 | $22.07 | 477,300 | — | — |
| 2023-02-27 | $21.73 | $21.73 | 237,300 | — | — |
| 2023-02-24 | $22.02 | $22.02 | 349,700 | — | — |
| 2023-02-23 | $21.85 | $21.85 | 934,200 | — | — |
| 2023-02-22 | $20.89 | $20.89 | 607,500 | — | — |
| 2023-02-21 | $21.13 | $21.13 | 328,900 | — | — |
| 2023-02-17 | $21.67 | $21.67 | 357,100 | — | — |
| 2023-02-16 | $21.84 | $21.84 | 374,200 | — | — |
| 2023-02-15 | $22.50 | $22.50 | 569,900 | — | — |
| 2023-02-14 | $22.36 | $22.36 | 563,500 | — | — |
| 2023-02-13 | $22.95 | $22.95 | 117,500 | — | — |
| 2023-02-10 | $22.61 | $22.61 | 276,900 | — | — |
| 2023-02-09 | $22.31 | $22.31 | 214,500 | — | — |
| 2023-02-08 | $22.32 | $22.32 | 212,400 | — | — |
| 2023-02-07 | $22.42 | $22.42 | 199,500 | — | — |
| 2023-02-06 | $22.42 | $22.42 | 184,200 | — | — |
| 2023-02-03 | $22.95 | $22.95 | 230,200 | — | — |
| 2023-02-02 | $22.71 | $22.71 | 277,900 | — | — |
| 2023-02-01 | $22.30 | $22.30 | 226,300 | — | — |
| 2023-01-31 | $22.13 | $22.13 | 209,500 | — | — |
| 2023-01-30 | $21.41 | $21.41 | 125,800 | — | — |
| 2023-01-27 | $21.46 | $21.46 | 339,300 | — | — |
| 2023-01-26 | $21.27 | $21.27 | 210,800 | — | — |
| 2023-01-25 | $21.81 | $21.81 | 127,400 | — | — |
| 2023-01-24 | $21.45 | $21.45 | 214,800 | — | — |
| 2023-01-23 | $21.85 | $21.85 | 356,600 | — | — |
| 2023-01-20 | $21.87 | $21.87 | 264,100 | — | — |
| 2023-01-19 | $21.58 | $21.58 | 191,300 | — | — |
| 2023-01-18 | $21.58 | $21.58 | 172,900 | — | — |
| 2023-01-17 | $21.88 | $21.88 | 225,100 | — | — |
| 2023-01-13 | $22.19 | $22.19 | 186,700 | — | — |
| 2023-01-12 | $22.17 | $22.17 | 201,900 | — | — |
| 2023-01-11 | $21.80 | $21.80 | 185,500 | — | — |
| 2023-01-10 | $21.28 | $21.28 | 444,000 | — | — |
| 2023-01-09 | $20.43 | $20.43 | 254,300 | — | — |
| 2023-01-06 | $20.21 | $20.21 | 248,200 | — | — |
| 2023-01-05 | $19.80 | $19.80 | 305,100 | — | — |
| 2023-01-04 | $20.45 | $20.45 | 220,200 | — | — |
| 2023-01-03 | $20.62 | $20.62 | 516,900 | — | — |