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
- 2013-03-26 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 | $17.34 | $27.60 | 111,000 | — | — |
| 2023-12-28 | $17.42 | $27.72 | 84,800 | — | — |
| 2023-12-27 | $17.52 | $27.88 | 61,900 | — | — |
| 2023-12-26 | $17.46 | $27.79 | 105,500 | — | — |
| 2023-12-22 | $17.50 | $27.85 | 83,200 | — | — |
| 2023-12-21 | $17.43 | $27.74 | 48,600 | — | — |
| 2023-12-20 | $17.42 | $27.63 | 38,300 | — | — |
| 2023-12-19 | $17.51 | $27.77 | 19,100 | — | — |
| 2023-12-18 | $17.50 | $27.76 | 36,000 | — | — |
| 2023-12-15 | $17.74 | $28.14 | 29,400 | — | — |
| 2023-12-14 | $17.70 | $28.07 | 29,200 | — | — |
| 2023-12-13 | $17.43 | $27.65 | 58,300 | — | — |
| 2023-12-12 | $17.28 | $27.41 | 43,500 | — | — |
| 2023-12-11 | $17.31 | $27.46 | 46,500 | — | — |
| 2023-12-08 | $17.34 | $27.50 | 57,500 | — | — |
| 2023-12-07 | $17.52 | $27.79 | 35,200 | — | — |
| 2023-12-06 | $17.49 | $27.74 | 19,900 | — | — |
| 2023-12-05 | $17.60 | $27.92 | 11,100 | — | — |
| 2023-12-04 | $17.52 | $27.79 | 31,300 | — | — |
| 2023-12-01 | $17.77 | $28.19 | 21,700 | — | — |
| 2023-11-30 | $17.55 | $27.84 | 53,700 | — | — |
| 2023-11-29 | $17.57 | $27.87 | 10,800 | — | — |
| 2023-11-28 | $17.55 | $27.84 | 5,600 | — | — |
| 2023-11-27 | $17.55 | $27.84 | 28,100 | — | — |
| 2023-11-24 | $17.50 | $27.76 | 15,500 | — | — |
| 2023-11-22 | $17.60 | $27.92 | 36,400 | — | — |
| 2023-11-21 | $17.44 | $27.66 | 40,300 | — | — |
| 2023-11-20 | $17.37 | $27.46 | 38,600 | — | — |
| 2023-11-17 | $17.34 | $27.41 | 19,500 | — | — |
| 2023-11-16 | $17.41 | $27.52 | 19,800 | — | — |
| 2023-11-15 | $17.23 | $27.24 | 87,000 | — | — |
| 2023-11-14 | $16.87 | $26.67 | 163,100 | — | — |
| 2023-11-13 | $16.75 | $26.48 | 51,500 | — | — |
| 2023-11-10 | $16.82 | $26.59 | 31,300 | — | — |
| 2023-11-09 | $16.90 | $26.72 | 18,100 | — | — |
| 2023-11-08 | $17.02 | $26.91 | 34,200 | — | — |
| 2023-11-07 | $17.04 | $26.94 | 55,400 | — | — |
| 2023-11-06 | $17.11 | $27.05 | 14,100 | — | — |
| 2023-11-03 | $17.18 | $27.16 | 16,400 | — | — |
| 2023-11-02 | $17.11 | $27.05 | 21,800 | — | — |
| 2023-11-01 | $17.00 | $26.87 | 11,500 | — | — |
| 2023-10-31 | $16.81 | $26.57 | 53,200 | — | — |
| 2023-10-30 | $16.62 | $26.27 | 39,700 | — | — |
| 2023-10-27 | $16.63 | $26.29 | 29,900 | — | — |
| 2023-10-26 | $16.74 | $26.46 | 37,800 | — | — |
| 2023-10-25 | $16.44 | $25.99 | 61,100 | — | — |
| 2023-10-24 | $16.51 | $26.10 | 32,600 | — | — |
| 2023-10-23 | $16.56 | $26.18 | 37,200 | — | — |
| 2023-10-20 | $16.56 | $26.18 | 13,700 | — | — |
| 2023-10-19 | $16.59 | $26.13 | 9,400 | — | — |
| 2023-10-18 | $16.75 | $26.39 | 36,400 | — | — |
| 2023-10-17 | $16.69 | $26.29 | 28,700 | — | — |
| 2023-10-16 | $16.70 | $26.31 | 8,200 | — | — |
| 2023-10-13 | $16.65 | $26.23 | 10,600 | — | — |
| 2023-10-12 | $16.65 | $26.23 | 27,800 | — | — |
| 2023-10-11 | $16.71 | $26.32 | 47,500 | — | — |
| 2023-10-10 | $16.69 | $26.29 | 18,000 | — | — |
| 2023-10-09 | $16.56 | $26.09 | 23,200 | — | — |
| 2023-10-06 | $16.54 | $26.06 | 18,100 | — | — |
| 2023-10-05 | $16.60 | $26.15 | 25,900 | — | — |
| 2023-10-04 | $16.70 | $26.31 | 15,600 | — | — |
| 2023-10-03 | $16.60 | $26.15 | 46,200 | — | — |
| 2023-10-02 | $16.68 | $26.28 | 32,600 | — | — |
| 2023-09-29 | $16.96 | $26.72 | 44,300 | — | — |
| 2023-09-28 | $16.76 | $26.40 | 41,100 | — | — |
| 2023-09-27 | $16.75 | $26.39 | 39,200 | — | — |
| 2023-09-26 | $16.75 | $26.39 | 48,100 | — | — |
| 2023-09-25 | $16.79 | $26.45 | 47,700 | — | — |
| 2023-09-22 | $16.86 | $26.56 | 24,300 | — | — |
| 2023-09-21 | $16.82 | $26.50 | 70,300 | — | — |
| 2023-09-20 | $17.04 | $26.75 | 26,100 | — | — |
| 2023-09-19 | $17.04 | $26.75 | 36,100 | — | — |
| 2023-09-18 | $17.03 | $26.74 | 27,400 | — | — |
| 2023-09-15 | $17.02 | $26.72 | 45,600 | — | — |
| 2023-09-14 | $16.87 | $26.49 | 35,400 | — | — |
| 2023-09-13 | $16.82 | $26.41 | 78,700 | — | — |
| 2023-09-12 | $16.82 | $26.41 | 41,000 | — | — |
| 2023-09-11 | $16.91 | $26.55 | 43,400 | — | — |
| 2023-09-08 | $16.90 | $26.53 | 30,100 | — | — |
| 2023-09-07 | $16.86 | $26.47 | 56,400 | — | — |
| 2023-09-06 | $16.95 | $26.61 | 31,500 | — | — |
| 2023-09-05 | $16.99 | $26.67 | 43,000 | — | — |
| 2023-09-01 | $17.06 | $26.78 | 24,800 | — | — |
| 2023-08-31 | $17.06 | $26.78 | 25,700 | — | — |
| 2023-08-30 | $17.09 | $26.83 | 40,900 | — | — |
| 2023-08-29 | $17.10 | $26.85 | 42,600 | — | — |
| 2023-08-28 | $17.06 | $26.78 | 42,400 | — | — |
| 2023-08-25 | $17.00 | $26.69 | 24,100 | — | — |
| 2023-08-24 | $17.00 | $26.69 | 43,900 | — | — |
| 2023-08-23 | $17.05 | $26.77 | 25,500 | — | — |
| 2023-08-22 | $17.02 | $26.72 | 64,700 | — | — |
| 2023-08-21 | $17.12 | $26.88 | 55,700 | — | — |
| 2023-08-18 | $17.27 | $27.02 | 23,500 | — | — |
| 2023-08-17 | $17.21 | $26.93 | 29,300 | — | — |
| 2023-08-16 | $17.21 | $26.93 | 24,800 | — | — |
| 2023-08-15 | $17.29 | $27.05 | 30,100 | — | — |
| 2023-08-14 | $17.30 | $27.07 | 37,000 | — | — |
| 2023-08-11 | $17.30 | $27.07 | 31,600 | — | — |
| 2023-08-10 | $17.34 | $27.13 | 15,200 | — | — |
| 2023-08-09 | $17.39 | $27.21 | 15,000 | — | — |
| 2023-08-08 | $17.36 | $27.16 | 28,300 | — | — |
| 2023-08-07 | $17.42 | $27.26 | 13,100 | — | — |
| 2023-08-04 | $17.49 | $27.37 | 19,400 | — | — |
| 2023-08-03 | $17.44 | $27.29 | 58,300 | — | — |
| 2023-08-02 | $17.51 | $27.40 | 51,100 | — | — |
| 2023-08-01 | $17.60 | $27.54 | 27,300 | — | — |
| 2023-07-31 | $17.66 | $27.63 | 38,600 | — | — |
| 2023-07-28 | $17.64 | $27.60 | 27,000 | — | — |
| 2023-07-27 | $17.55 | $27.46 | 30,200 | — | — |
| 2023-07-26 | $17.62 | $27.57 | 11,100 | — | — |
| 2023-07-25 | $17.65 | $27.62 | 18,900 | — | — |
| 2023-07-24 | $17.69 | $27.68 | 29,600 | — | — |
| 2023-07-21 | $17.69 | $27.68 | 17,800 | — | — |
| 2023-07-20 | $17.64 | $27.51 | 13,200 | — | — |
| 2023-07-19 | $17.69 | $27.59 | 18,000 | — | — |
| 2023-07-18 | $17.76 | $27.70 | 9,100 | — | — |
| 2023-07-17 | $17.69 | $27.59 | 16,100 | — | — |
| 2023-07-14 | $17.71 | $27.62 | 17,900 | — | — |
| 2023-07-13 | $17.82 | $27.79 | 14,600 | — | — |
| 2023-07-12 | $17.79 | $27.74 | 46,000 | — | — |
| 2023-07-11 | $17.67 | $27.56 | 38,700 | — | — |
| 2023-07-10 | $17.64 | $27.51 | 47,700 | — | — |
| 2023-07-07 | $17.58 | $27.42 | 8,200 | — | — |
| 2023-07-06 | $17.53 | $27.34 | 31,000 | — | — |
| 2023-07-05 | $17.64 | $27.51 | 21,700 | — | — |
| 2023-07-03 | $17.67 | $27.56 | 18,900 | — | — |
| 2023-06-30 | $17.58 | $27.42 | 30,600 | — | — |
| 2023-06-29 | $17.62 | $27.48 | 67,000 | — | — |
| 2023-06-28 | $17.86 | $27.85 | 15,900 | — | — |
| 2023-06-27 | $17.76 | $27.70 | 53,300 | — | — |
| 2023-06-26 | $17.70 | $27.60 | 64,800 | — | — |
| 2023-06-23 | $17.62 | $27.48 | 26,900 | — | — |
| 2023-06-22 | $17.62 | $27.48 | 23,000 | — | — |
| 2023-06-21 | $17.57 | $27.40 | 26,500 | — | — |
| 2023-06-20 | $17.64 | $27.41 | 28,900 | — | — |
| 2023-06-16 | $17.64 | $27.41 | 45,700 | — | — |
| 2023-06-15 | $17.63 | $27.40 | 15,800 | — | — |
| 2023-06-14 | $17.68 | $27.48 | 22,400 | — | — |
| 2023-06-13 | $17.63 | $27.40 | 71,800 | — | — |
| 2023-06-12 | $17.77 | $27.62 | 46,200 | — | — |
| 2023-06-09 | $17.73 | $27.55 | 39,100 | — | — |
| 2023-06-08 | $17.83 | $27.71 | 26,100 | — | — |
| 2023-06-07 | $17.79 | $27.65 | 35,400 | — | — |
| 2023-06-06 | $17.92 | $27.85 | 13,900 | — | — |
| 2023-06-05 | $18.06 | $28.07 | 8,700 | — | — |
| 2023-06-02 | $17.96 | $27.91 | 12,800 | — | — |
| 2023-06-01 | $17.94 | $27.88 | 19,200 | — | — |
| 2023-05-31 | $17.90 | $27.82 | 6,400 | — | — |
| 2023-05-30 | $17.93 | $27.86 | 37,300 | — | — |
| 2023-05-26 | $17.78 | $27.63 | 35,800 | — | — |
| 2023-05-25 | $18.04 | $28.04 | 12,800 | — | — |
| 2023-05-24 | $18.10 | $28.13 | 38,700 | — | — |
| 2023-05-23 | $17.83 | $27.71 | 11,000 | — | — |
| 2023-05-22 | $17.99 | $27.96 | 27,700 | — | — |
| 2023-05-19 | $17.88 | $27.79 | 31,000 | — | — |
| 2023-05-18 | $17.89 | $27.71 | 72,900 | — | — |
| 2023-05-17 | $17.79 | $27.55 | 32,600 | — | — |
| 2023-05-16 | $17.77 | $27.52 | 8,700 | — | — |
| 2023-05-15 | $17.80 | $27.57 | 11,800 | — | — |
| 2023-05-12 | $17.83 | $27.61 | 37,300 | — | — |
| 2023-05-11 | $17.82 | $27.60 | 43,700 | — | — |
| 2023-05-10 | $17.96 | $27.81 | 32,000 | — | — |
| 2023-05-09 | $17.80 | $27.57 | 38,700 | — | — |
| 2023-05-08 | $17.80 | $27.57 | 26,800 | — | — |
| 2023-05-05 | $17.92 | $27.75 | 15,200 | — | — |
| 2023-05-04 | $17.94 | $27.78 | 24,600 | — | — |
| 2023-05-03 | $17.92 | $27.75 | 32,700 | — | — |
| 2023-05-02 | $17.99 | $27.86 | 29,300 | — | — |
| 2023-05-01 | $18.23 | $28.23 | 22,600 | — | — |
| 2023-04-28 | $18.52 | $28.68 | 45,100 | — | — |
| 2023-04-27 | $18.51 | $28.67 | 16,000 | — | — |
| 2023-04-26 | $18.54 | $28.71 | 25,300 | — | — |
| 2023-04-25 | $18.53 | $28.70 | 7,200 | — | — |
| 2023-04-24 | $18.57 | $28.76 | 24,700 | — | — |
| 2023-04-21 | $18.50 | $28.65 | 6,300 | — | — |
| 2023-04-20 | $18.51 | $28.57 | 28,600 | — | — |
| 2023-04-19 | $18.45 | $28.48 | 45,500 | — | — |
| 2023-04-18 | $18.26 | $28.18 | 39,600 | — | — |
| 2023-04-17 | $18.42 | $28.43 | 12,400 | — | — |
| 2023-04-14 | $18.29 | $28.23 | 30,300 | — | — |
| 2023-04-13 | $18.34 | $28.31 | 31,000 | — | — |
| 2023-04-12 | $18.28 | $28.22 | 26,500 | — | — |
| 2023-04-11 | $18.26 | $28.18 | 45,200 | — | — |
| 2023-04-10 | $18.39 | $28.38 | 61,000 | — | — |
| 2023-04-06 | $18.26 | $28.18 | 56,700 | — | — |
| 2023-04-05 | $17.98 | $27.75 | 41,700 | — | — |
| 2023-04-04 | $17.67 | $27.27 | 21,500 | — | — |
| 2023-04-03 | $17.65 | $27.24 | 36,400 | — | — |
| 2023-03-31 | $17.79 | $27.46 | 31,000 | — | — |
| 2023-03-30 | $17.71 | $27.34 | 21,200 | — | — |
| 2023-03-29 | $17.68 | $27.29 | 9,100 | — | — |
| 2023-03-28 | $17.64 | $27.23 | 15,100 | — | — |
| 2023-03-27 | $17.53 | $27.06 | 24,500 | — | — |
| 2023-03-24 | $17.61 | $27.18 | 31,500 | — | — |
| 2023-03-23 | $17.60 | $27.17 | 19,300 | — | — |
| 2023-03-22 | $17.62 | $27.20 | 14,700 | — | — |
| 2023-03-21 | $17.71 | $27.34 | 49,800 | — | — |
| 2023-03-20 | $17.83 | $27.42 | 7,200 | — | — |
| 2023-03-17 | $17.94 | $27.59 | 15,000 | — | — |
| 2023-03-16 | $17.94 | $27.59 | 10,000 | — | — |
| 2023-03-15 | $17.91 | $27.55 | 16,000 | — | — |
| 2023-03-14 | $17.94 | $27.59 | 26,800 | — | — |
| 2023-03-13 | $17.95 | $27.61 | 6,800 | — | — |
| 2023-03-10 | $17.95 | $27.61 | 31,100 | — | — |
| 2023-03-09 | $18.03 | $27.73 | 38,200 | — | — |
| 2023-03-08 | $17.98 | $27.66 | 5,400 | — | — |
| 2023-03-07 | $17.97 | $27.64 | 23,800 | — | — |
| 2023-03-06 | $18.04 | $27.75 | 53,400 | — | — |
| 2023-03-03 | $17.86 | $27.47 | 11,000 | — | — |
| 2023-03-02 | $17.77 | $27.33 | 17,700 | — | — |
| 2023-03-01 | $17.79 | $27.36 | 16,400 | — | — |
| 2023-02-28 | $17.76 | $27.32 | 31,100 | — | — |
| 2023-02-27 | $17.77 | $27.33 | 26,700 | — | — |
| 2023-02-24 | $17.71 | $27.24 | 59,900 | — | — |
| 2023-02-23 | $17.87 | $27.49 | 30,500 | — | — |
| 2023-02-22 | $17.83 | $27.42 | 71,100 | — | — |
| 2023-02-21 | $17.72 | $27.26 | 53,400 | — | — |
| 2023-02-17 | $17.85 | $27.36 | 44,700 | — | — |
| 2023-02-16 | $17.79 | $27.27 | 45,600 | — | — |
| 2023-02-15 | $17.98 | $27.56 | 57,100 | — | — |
| 2023-02-14 | $18.00 | $27.59 | 24,300 | — | — |
| 2023-02-13 | $18.07 | $27.70 | 27,300 | — | — |
| 2023-02-10 | $18.05 | $27.67 | 46,600 | — | — |
| 2023-02-09 | $18.08 | $27.71 | 38,200 | — | — |
| 2023-02-08 | $18.26 | $27.99 | 33,900 | — | — |
| 2023-02-07 | $18.24 | $27.96 | 30,200 | — | — |
| 2023-02-06 | $18.17 | $27.85 | 32,300 | — | — |
| 2023-02-03 | $18.37 | $28.16 | 28,200 | — | — |
| 2023-02-02 | $18.53 | $28.40 | 25,800 | — | — |
| 2023-02-01 | $18.52 | $28.39 | 39,900 | — | — |
| 2023-01-31 | $18.52 | $28.39 | 10,900 | — | — |
| 2023-01-30 | $18.47 | $28.31 | 12,000 | — | — |
| 2023-01-27 | $18.45 | $28.28 | 26,100 | — | — |
| 2023-01-26 | $18.40 | $28.20 | 13,600 | — | — |
| 2023-01-25 | $18.37 | $28.16 | 26,900 | — | — |
| 2023-01-24 | $18.33 | $28.10 | 23,800 | — | — |
| 2023-01-23 | $18.32 | $28.08 | 25,500 | — | — |
| 2023-01-20 | $18.36 | $28.05 | 13,900 | — | — |
| 2023-01-19 | $18.33 | $28.00 | 26,400 | — | — |
| 2023-01-18 | $18.32 | $27.99 | 22,200 | — | — |
| 2023-01-17 | $18.23 | $27.85 | 24,500 | — | — |
| 2023-01-13 | $18.31 | $27.97 | 11,600 | — | — |
| 2023-01-12 | $18.32 | $27.99 | 22,900 | — | — |
| 2023-01-11 | $18.26 | $27.89 | 15,800 | — | — |
| 2023-01-10 | $18.22 | $27.83 | 17,200 | — | — |
| 2023-01-09 | $18.17 | $27.76 | 30,200 | — | — |
| 2023-01-06 | $18.14 | $27.71 | 14,300 | — | — |
| 2023-01-05 | $18.05 | $27.57 | 29,900 | — | — |
| 2023-01-04 | $18.09 | $27.63 | 39,000 | — | — |
| 2023-01-03 | $18.19 | $27.79 | 44,600 | — | — |