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
- 2017-10-20 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 | $15.79 | $15.79 | 192,600 | — | — |
| 2023-12-28 | $16.03 | $16.03 | 238,900 | — | — |
| 2023-12-27 | $16.51 | $16.51 | 195,500 | — | — |
| 2023-12-26 | $16.58 | $16.58 | 85,200 | — | — |
| 2023-12-22 | $16.60 | $16.60 | 245,800 | — | — |
| 2023-12-21 | $16.46 | $16.46 | 148,100 | — | — |
| 2023-12-20 | $16.23 | $16.23 | 230,200 | — | — |
| 2023-12-19 | $16.80 | $16.80 | 303,000 | — | — |
| 2023-12-18 | $15.91 | $15.91 | 287,200 | — | — |
| 2023-12-15 | $16.21 | $16.21 | 452,100 | — | — |
| 2023-12-14 | $16.33 | $16.33 | 589,700 | — | — |
| 2023-12-13 | $14.77 | $14.77 | 449,200 | — | — |
| 2023-12-12 | $13.74 | $13.74 | 480,800 | — | — |
| 2023-12-11 | $13.46 | $13.46 | 252,200 | — | — |
| 2023-12-08 | $13.54 | $13.54 | 305,300 | — | — |
| 2023-12-07 | $12.72 | $12.72 | 130,000 | — | — |
| 2023-12-06 | $12.66 | $12.66 | 139,600 | — | — |
| 2023-12-05 | $12.74 | $12.74 | 225,000 | — | — |
| 2023-12-04 | $13.41 | $13.41 | 344,300 | — | — |
| 2023-12-01 | $13.65 | $13.65 | 889,500 | — | — |
| 2023-11-30 | $12.33 | $12.33 | 510,600 | — | — |
| 2023-11-29 | $12.40 | $12.40 | 346,200 | — | — |
| 2023-11-28 | $12.49 | $12.49 | 412,100 | — | — |
| 2023-11-27 | $12.27 | $12.27 | 266,000 | — | — |
| 2023-11-24 | $12.57 | $12.57 | 112,900 | — | — |
| 2023-11-22 | $12.66 | $12.66 | 333,700 | — | — |
| 2023-11-21 | $12.61 | $12.61 | 730,100 | — | — |
| 2023-11-20 | $12.32 | $12.32 | 635,200 | — | — |
| 2023-11-17 | $11.66 | $11.66 | 190,300 | — | — |
| 2023-11-16 | $11.66 | $11.66 | 369,000 | — | — |
| 2023-11-15 | $11.95 | $11.95 | 297,000 | — | — |
| 2023-11-14 | $12.08 | $12.08 | 914,500 | — | — |
| 2023-11-13 | $11.63 | $11.63 | 352,800 | — | — |
| 2023-11-10 | $11.75 | $11.75 | 461,700 | — | — |
| 2023-11-09 | $11.72 | $11.72 | 535,000 | — | — |
| 2023-11-08 | $11.98 | $11.98 | 462,800 | — | — |
| 2023-11-07 | $11.92 | $11.92 | 1,267,800 | — | — |
| 2023-11-06 | $13.34 | $13.34 | 259,700 | — | — |
| 2023-11-03 | $13.52 | $13.52 | 432,100 | — | — |
| 2023-11-02 | $13.55 | $13.55 | 153,400 | — | — |
| 2023-11-01 | $13.28 | $13.28 | 190,700 | — | — |
| 2023-10-31 | $13.57 | $13.57 | 204,700 | — | — |
| 2023-10-30 | $13.54 | $13.54 | 215,700 | — | — |
| 2023-10-27 | $13.85 | $13.85 | 200,300 | — | — |
| 2023-10-26 | $13.75 | $13.75 | 307,400 | — | — |
| 2023-10-25 | $13.76 | $13.76 | 182,100 | — | — |
| 2023-10-24 | $14.10 | $14.10 | 144,800 | — | — |
| 2023-10-23 | $13.61 | $13.61 | 246,700 | — | — |
| 2023-10-20 | $13.80 | $13.80 | 338,700 | — | — |
| 2023-10-19 | $14.11 | $14.11 | 358,700 | — | — |
| 2023-10-18 | $14.50 | $14.50 | 155,700 | — | — |
| 2023-10-17 | $14.87 | $14.87 | 203,800 | — | — |
| 2023-10-16 | $14.81 | $14.81 | 231,500 | — | — |
| 2023-10-13 | $14.60 | $14.60 | 222,200 | — | — |
| 2023-10-12 | $14.78 | $14.78 | 277,900 | — | — |
| 2023-10-11 | $15.97 | $15.97 | 110,800 | — | — |
| 2023-10-10 | $16.32 | $16.32 | 204,300 | — | — |
| 2023-10-09 | $16.23 | $16.23 | 45,800 | — | — |
| 2023-10-06 | $16.39 | $16.39 | 243,200 | — | — |
| 2023-10-05 | $15.66 | $15.66 | 111,000 | — | — |
| 2023-10-04 | $15.58 | $15.58 | 143,300 | — | — |
| 2023-10-03 | $15.69 | $15.69 | 158,200 | — | — |
| 2023-10-02 | $16.25 | $16.25 | 188,300 | — | — |
| 2023-09-29 | $17.24 | $17.24 | 145,100 | — | — |
| 2023-09-28 | $17.08 | $17.08 | 161,000 | — | — |
| 2023-09-27 | $16.80 | $16.80 | 171,100 | — | — |
| 2023-09-26 | $16.94 | $16.94 | 117,700 | — | — |
| 2023-09-25 | $17.61 | $17.61 | 165,300 | — | — |
| 2023-09-22 | $17.64 | $17.64 | 192,500 | — | — |
| 2023-09-21 | $17.69 | $17.69 | 213,500 | — | — |
| 2023-09-20 | $18.36 | $18.36 | 143,600 | — | — |
| 2023-09-19 | $18.53 | $18.53 | 164,800 | — | — |
| 2023-09-18 | $19.01 | $19.01 | 154,900 | — | — |
| 2023-09-15 | $18.82 | $18.82 | 215,400 | — | — |
| 2023-09-14 | $18.52 | $18.52 | 249,000 | — | — |
| 2023-09-13 | $18.35 | $18.35 | 308,800 | — | — |
| 2023-09-12 | $18.81 | $18.81 | 117,200 | — | — |
| 2023-09-11 | $19.15 | $19.15 | 154,000 | — | — |
| 2023-09-08 | $18.60 | $18.60 | 128,000 | — | — |
| 2023-09-07 | $19.17 | $19.17 | 107,600 | — | — |
| 2023-09-06 | $19.78 | $19.78 | 253,100 | — | — |
| 2023-09-05 | $20.22 | $20.22 | 106,800 | — | — |
| 2023-09-01 | $20.35 | $20.35 | 149,900 | — | — |
| 2023-08-31 | $20.68 | $20.68 | 263,700 | — | — |
| 2023-08-30 | $21.51 | $21.51 | 128,600 | — | — |
| 2023-08-29 | $21.51 | $21.51 | 147,700 | — | — |
| 2023-08-28 | $20.89 | $20.89 | 86,800 | — | — |
| 2023-08-25 | $20.65 | $20.65 | 124,300 | — | — |
| 2023-08-24 | $20.55 | $20.55 | 140,900 | — | — |
| 2023-08-23 | $21.25 | $21.25 | 152,400 | — | — |
| 2023-08-22 | $20.64 | $20.64 | 132,500 | — | — |
| 2023-08-21 | $20.54 | $20.54 | 110,300 | — | — |
| 2023-08-18 | $19.78 | $19.78 | 140,600 | — | — |
| 2023-08-17 | $19.65 | $19.65 | 114,500 | — | — |
| 2023-08-16 | $19.64 | $19.64 | 220,000 | — | — |
| 2023-08-15 | $20.00 | $20.00 | 236,600 | — | — |
| 2023-08-14 | $20.89 | $20.89 | 110,700 | — | — |
| 2023-08-11 | $21.15 | $21.15 | 54,500 | — | — |
| 2023-08-10 | $21.11 | $21.11 | 94,000 | — | — |
| 2023-08-09 | $21.25 | $21.25 | 87,200 | — | — |
| 2023-08-08 | $21.37 | $21.37 | 197,500 | — | — |
| 2023-08-07 | $21.43 | $21.43 | 66,800 | — | — |
| 2023-08-04 | $21.72 | $21.72 | 178,000 | — | — |
| 2023-08-03 | $21.96 | $21.96 | 202,600 | — | — |
| 2023-08-02 | $22.62 | $22.62 | 115,000 | — | — |
| 2023-08-01 | $23.48 | $23.48 | 173,000 | — | — |
| 2023-07-31 | $24.03 | $24.03 | 364,600 | — | — |
| 2023-07-28 | $23.24 | $23.24 | 136,400 | — | — |
| 2023-07-27 | $22.66 | $22.66 | 178,700 | — | — |
| 2023-07-26 | $22.60 | $22.60 | 112,000 | — | — |
| 2023-07-25 | $22.79 | $22.79 | 293,800 | — | — |
| 2023-07-24 | $21.90 | $21.90 | 96,200 | — | — |
| 2023-07-21 | $21.55 | $21.55 | 106,500 | — | — |
| 2023-07-20 | $21.86 | $21.86 | 136,200 | — | — |
| 2023-07-19 | $21.76 | $21.76 | 89,800 | — | — |
| 2023-07-18 | $21.89 | $21.89 | 116,400 | — | — |
| 2023-07-17 | $21.74 | $21.74 | 87,800 | — | — |
| 2023-07-14 | $21.74 | $21.74 | 204,000 | — | — |
| 2023-07-13 | $22.37 | $22.37 | 94,500 | — | — |
| 2023-07-12 | $21.89 | $21.89 | 146,700 | — | — |
| 2023-07-11 | $20.78 | $20.78 | 143,100 | — | — |
| 2023-07-10 | $20.62 | $20.62 | 118,300 | — | — |
| 2023-07-07 | $20.11 | $20.11 | 103,700 | — | — |
| 2023-07-06 | $19.64 | $19.64 | 143,400 | — | — |
| 2023-07-05 | $20.10 | $20.10 | 98,700 | — | — |
| 2023-07-03 | $20.86 | $20.86 | 53,700 | — | — |
| 2023-06-30 | $20.23 | $20.23 | 228,600 | — | — |
| 2023-06-29 | $20.45 | $20.45 | 124,900 | — | — |
| 2023-06-28 | $20.24 | $20.24 | 102,100 | — | — |
| 2023-06-27 | $20.50 | $20.50 | 79,100 | — | — |
| 2023-06-26 | $20.39 | $20.39 | 39,000 | — | — |
| 2023-06-23 | $19.97 | $19.97 | 116,900 | — | — |
| 2023-06-22 | $20.27 | $20.27 | 397,900 | — | — |
| 2023-06-21 | $20.71 | $20.71 | 53,600 | — | — |
| 2023-06-20 | $20.27 | $20.27 | 87,000 | — | — |
| 2023-06-16 | $20.75 | $20.75 | 72,000 | — | — |
| 2023-06-15 | $20.91 | $20.91 | 123,100 | — | — |
| 2023-06-14 | $20.29 | $20.29 | 166,400 | — | — |
| 2023-06-13 | $19.60 | $19.60 | 111,600 | — | — |
| 2023-06-12 | $18.88 | $18.88 | 122,800 | — | — |
| 2023-06-09 | $18.18 | $18.18 | 121,500 | — | — |
| 2023-06-08 | $17.41 | $17.41 | 51,300 | — | — |
| 2023-06-07 | $17.47 | $17.47 | 81,200 | — | — |
| 2023-06-06 | $17.46 | $17.46 | 71,800 | — | — |
| 2023-06-05 | $17.42 | $17.42 | 86,200 | — | — |
| 2023-06-02 | $17.74 | $17.74 | 188,600 | — | — |
| 2023-06-01 | $17.02 | $17.02 | 67,900 | — | — |
| 2023-05-31 | $16.53 | $16.53 | 162,200 | — | — |
| 2023-05-30 | $18.13 | $18.13 | 114,800 | — | — |
| 2023-05-26 | $17.81 | $17.81 | 95,500 | — | — |
| 2023-05-25 | $17.30 | $17.30 | 61,700 | — | — |
| 2023-05-24 | $17.04 | $17.04 | 185,900 | — | — |
| 2023-05-23 | $18.09 | $18.09 | 88,200 | — | — |
| 2023-05-22 | $18.66 | $18.66 | 67,700 | — | — |
| 2023-05-19 | $18.56 | $18.56 | 142,100 | — | — |
| 2023-05-18 | $18.52 | $18.52 | 57,100 | — | — |
| 2023-05-17 | $18.59 | $18.59 | 118,000 | — | — |
| 2023-05-16 | $18.29 | $18.29 | 139,700 | — | — |
| 2023-05-15 | $18.40 | $18.40 | 64,400 | — | — |
| 2023-05-12 | $17.53 | $17.53 | 94,200 | — | — |
| 2023-05-11 | $17.64 | $17.64 | 173,100 | — | — |
| 2023-05-10 | $18.72 | $18.72 | 229,900 | — | — |
| 2023-05-09 | $20.28 | $20.28 | 136,600 | — | — |
| 2023-05-08 | $20.64 | $20.64 | 127,500 | — | — |
| 2023-05-05 | $20.54 | $20.54 | 108,900 | — | — |
| 2023-05-04 | $19.80 | $19.80 | 83,800 | — | — |
| 2023-05-03 | $19.63 | $19.63 | 95,400 | — | — |
| 2023-05-02 | $19.95 | $19.95 | 99,800 | — | — |
| 2023-05-01 | $20.07 | $20.07 | 70,300 | — | — |
| 2023-04-28 | $19.69 | $19.69 | 72,000 | — | — |
| 2023-04-27 | $19.63 | $19.63 | 71,500 | — | — |
| 2023-04-26 | $19.22 | $19.22 | 78,300 | — | — |
| 2023-04-25 | $18.93 | $18.93 | 87,500 | — | — |
| 2023-04-24 | $19.53 | $19.53 | 99,900 | — | — |
| 2023-04-21 | $19.30 | $19.30 | 145,300 | — | — |
| 2023-04-20 | $19.84 | $19.84 | 164,700 | — | — |
| 2023-04-19 | $19.80 | $19.80 | 70,000 | — | — |
| 2023-04-18 | $19.93 | $19.93 | 166,300 | — | — |
| 2023-04-17 | $18.87 | $18.87 | 204,600 | — | — |
| 2023-04-14 | $19.33 | $19.33 | 195,200 | — | — |
| 2023-04-13 | $19.01 | $19.01 | 143,100 | — | — |
| 2023-04-12 | $17.73 | $17.73 | 100,100 | — | — |
| 2023-04-11 | $17.70 | $17.70 | 86,600 | — | — |
| 2023-04-10 | $17.21 | $17.21 | 52,700 | — | — |
| 2023-04-06 | $17.59 | $17.59 | 108,900 | — | — |
| 2023-04-05 | $16.94 | $16.94 | 115,800 | — | — |
| 2023-04-04 | $17.11 | $17.11 | 178,500 | — | — |
| 2023-04-03 | $18.11 | $18.11 | 141,100 | — | — |
| 2023-03-31 | $17.64 | $17.64 | 86,400 | — | — |
| 2023-03-30 | $17.91 | $17.91 | 116,900 | — | — |
| 2023-03-29 | $17.97 | $17.97 | 358,700 | — | — |
| 2023-03-28 | $17.37 | $17.37 | 57,500 | — | — |
| 2023-03-27 | $17.00 | $17.00 | 65,200 | — | — |
| 2023-03-24 | $16.66 | $16.66 | 67,300 | — | — |
| 2023-03-23 | $16.50 | $16.50 | 71,400 | — | — |
| 2023-03-22 | $16.58 | $16.58 | 81,100 | — | — |
| 2023-03-21 | $16.69 | $16.69 | 55,500 | — | — |
| 2023-03-20 | $16.55 | $16.55 | 94,900 | — | — |
| 2023-03-17 | $16.20 | $16.20 | 182,600 | — | — |
| 2023-03-16 | $15.64 | $15.64 | 179,700 | — | — |
| 2023-03-15 | $15.40 | $15.40 | 187,700 | — | — |
| 2023-03-14 | $16.70 | $16.70 | 176,800 | — | — |
| 2023-03-13 | $16.58 | $16.58 | 180,100 | — | — |
| 2023-03-10 | $16.83 | $16.83 | 93,800 | — | — |
| 2023-03-09 | $16.78 | $16.78 | 272,600 | — | — |
| 2023-03-08 | $17.68 | $17.68 | 159,600 | — | — |
| 2023-03-07 | $17.14 | $17.14 | 166,700 | — | — |
| 2023-03-06 | $18.10 | $18.10 | 121,300 | — | — |
| 2023-03-03 | $18.18 | $18.18 | 143,500 | — | — |
| 2023-03-02 | $17.14 | $17.14 | 112,200 | — | — |
| 2023-03-01 | $16.58 | $16.58 | 239,500 | — | — |
| 2023-02-28 | $15.65 | $15.65 | 79,000 | — | — |
| 2023-02-27 | $16.14 | $16.14 | 74,300 | — | — |
| 2023-02-24 | $15.07 | $15.07 | 60,500 | — | — |
| 2023-02-23 | $15.85 | $15.85 | 38,800 | — | — |
| 2023-02-22 | $15.66 | $15.66 | 38,100 | — | — |
| 2023-02-21 | $16.02 | $16.02 | 79,300 | — | — |
| 2023-02-17 | $16.60 | $16.60 | 64,900 | — | — |
| 2023-02-16 | $16.37 | $16.37 | 75,800 | — | — |
| 2023-02-15 | $15.65 | $15.65 | 68,500 | — | — |
| 2023-02-14 | $15.67 | $15.67 | 86,400 | — | — |
| 2023-02-13 | $15.33 | $15.33 | 88,200 | — | — |
| 2023-02-10 | $15.11 | $15.11 | 51,300 | — | — |
| 2023-02-09 | $15.61 | $15.61 | 30,300 | — | — |
| 2023-02-08 | $15.81 | $15.81 | 42,800 | — | — |
| 2023-02-07 | $15.97 | $15.97 | 64,800 | — | — |
| 2023-02-06 | $15.47 | $15.47 | 45,900 | — | — |
| 2023-02-03 | $15.60 | $15.60 | 103,300 | — | — |
| 2023-02-02 | $15.94 | $15.94 | 93,100 | — | — |
| 2023-02-01 | $16.77 | $16.77 | 87,000 | — | — |
| 2023-01-31 | $16.39 | $16.39 | 113,100 | — | — |
| 2023-01-30 | $15.54 | $15.54 | 53,500 | — | — |
| 2023-01-27 | $15.69 | $15.69 | 40,000 | — | — |
| 2023-01-26 | $16.03 | $16.03 | 60,000 | — | — |
| 2023-01-25 | $16.00 | $16.00 | 104,600 | — | — |
| 2023-01-24 | $16.07 | $16.07 | 62,800 | — | — |
| 2023-01-23 | $16.05 | $16.05 | 92,200 | — | — |
| 2023-01-20 | $16.05 | $16.05 | 76,500 | — | — |
| 2023-01-19 | $16.04 | $16.04 | 140,200 | — | — |
| 2023-01-18 | $15.70 | $15.70 | 217,200 | — | — |
| 2023-01-17 | $15.15 | $15.15 | 87,500 | — | — |
| 2023-01-13 | $15.57 | $15.57 | 130,400 | — | — |
| 2023-01-12 | $15.39 | $15.39 | 80,800 | — | — |
| 2023-01-11 | $15.18 | $15.18 | 119,200 | — | — |
| 2023-01-10 | $15.02 | $15.02 | 54,300 | — | — |
| 2023-01-09 | $14.96 | $14.96 | 70,700 | — | — |
| 2023-01-06 | $14.91 | $14.91 | 67,700 | — | — |
| 2023-01-05 | $14.12 | $14.12 | 34,300 | — | — |
| 2023-01-04 | $14.21 | $14.21 | 59,900 | — | — |
| 2023-01-03 | $13.78 | $13.78 | 75,400 | — | — |