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
- 2000-07-25 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 | $17.27 | $21.53 | 590,800 | — | — |
| 2023-12-28 | $17.36 | $21.64 | 1,139,000 | — | — |
| 2023-12-27 | $17.73 | $22.10 | 1,119,800 | — | — |
| 2023-12-26 | $17.82 | $22.21 | 848,600 | — | — |
| 2023-12-22 | $18.20 | $22.69 | 1,135,500 | — | — |
| 2023-12-21 | $17.77 | $22.15 | 2,339,100 | — | — |
| 2023-12-20 | $17.51 | $21.82 | 1,540,700 | — | — |
| 2023-12-19 | $16.73 | $20.85 | 750,400 | — | — |
| 2023-12-18 | $17.01 | $21.20 | 716,300 | — | — |
| 2023-12-15 | $16.45 | $20.50 | 1,408,000 | — | — |
| 2023-12-14 | $17.33 | $21.60 | 1,289,100 | — | — |
| 2023-12-13 | $17.86 | $22.26 | 2,609,700 | — | — |
| 2023-12-12 | $17.28 | $21.54 | 1,212,300 | — | — |
| 2023-12-11 | $17.47 | $21.78 | 1,098,200 | — | — |
| 2023-12-08 | $17.50 | $21.81 | 808,300 | — | — |
| 2023-12-07 | $17.00 | $21.19 | 1,097,100 | — | — |
| 2023-12-06 | $16.93 | $21.10 | 1,070,100 | — | — |
| 2023-12-05 | $17.32 | $21.59 | 1,701,900 | — | — |
| 2023-12-04 | $16.88 | $21.04 | 1,134,400 | — | — |
| 2023-12-01 | $16.93 | $21.10 | 985,200 | — | — |
| 2023-11-30 | $17.18 | $21.41 | 895,700 | — | — |
| 2023-11-29 | $17.32 | $21.59 | 1,343,200 | — | — |
| 2023-11-28 | $16.88 | $21.04 | 1,763,900 | — | — |
| 2023-11-27 | $16.82 | $20.96 | 4,987,800 | — | — |
| 2023-11-24 | $15.32 | $19.10 | 2,110,200 | — | — |
| 2023-11-22 | $13.50 | $16.83 | 2,274,000 | — | — |
| 2023-11-21 | $14.56 | $18.15 | 2,257,100 | — | — |
| 2023-11-20 | $14.65 | $18.26 | 4,653,700 | — | — |
| 2023-11-17 | $12.50 | $15.58 | 1,071,800 | — | — |
| 2023-11-16 | $11.87 | $14.80 | 887,800 | — | — |
| 2023-11-15 | $11.99 | $14.94 | 529,400 | — | — |
| 2023-11-14 | $11.96 | $14.91 | 541,200 | — | — |
| 2023-11-13 | $11.66 | $14.53 | 343,600 | — | — |
| 2023-11-10 | $11.78 | $14.68 | 417,400 | — | — |
| 2023-11-09 | $11.77 | $14.67 | 247,200 | — | — |
| 2023-11-08 | $11.72 | $14.61 | 349,700 | — | — |
| 2023-11-07 | $12.07 | $15.04 | 436,400 | — | — |
| 2023-11-06 | $12.04 | $15.01 | 299,900 | — | — |
| 2023-11-03 | $12.44 | $15.51 | 495,700 | — | — |
| 2023-11-02 | $12.31 | $15.34 | 599,700 | — | — |
| 2023-11-01 | $11.95 | $14.89 | 826,100 | — | — |
| 2023-10-31 | $11.21 | $13.97 | 1,107,900 | — | — |
| 2023-10-30 | $11.13 | $13.87 | 834,100 | — | — |
| 2023-10-27 | $11.75 | $14.65 | 475,700 | — | — |
| 2023-10-26 | $11.93 | $14.87 | 530,400 | — | — |
| 2023-10-25 | $11.84 | $14.76 | 1,169,200 | — | — |
| 2023-10-24 | $11.07 | $13.80 | 1,633,700 | — | — |
| 2023-10-23 | $11.48 | $14.31 | 2,963,200 | — | — |
| 2023-10-20 | $11.33 | $14.12 | 2,087,800 | — | — |
| 2023-10-19 | $11.67 | $14.55 | 1,425,900 | — | — |
| 2023-10-18 | $12.29 | $15.32 | 981,800 | — | — |
| 2023-10-17 | $12.49 | $15.57 | 736,600 | — | — |
| 2023-10-16 | $12.60 | $15.71 | 717,400 | — | — |
| 2023-10-13 | $11.93 | $14.87 | 500,100 | — | — |
| 2023-10-12 | $12.10 | $15.08 | 787,200 | — | — |
| 2023-10-11 | $12.40 | $15.46 | 818,800 | — | — |
| 2023-10-10 | $12.03 | $14.99 | 1,083,800 | — | — |
| 2023-10-09 | $12.38 | $15.43 | 528,500 | — | — |
| 2023-10-06 | $12.77 | $15.92 | 903,800 | — | — |
| 2023-10-05 | $12.68 | $15.80 | 642,400 | — | — |
| 2023-10-04 | $12.27 | $15.29 | 837,800 | — | — |
| 2023-10-03 | $12.12 | $15.11 | 1,521,100 | — | — |
| 2023-10-02 | $12.65 | $15.77 | 1,001,000 | — | — |
| 2023-09-29 | $13.05 | $16.27 | 771,700 | — | — |
| 2023-09-28 | $13.87 | $17.29 | 542,300 | — | — |
| 2023-09-27 | $13.76 | $17.15 | 915,900 | — | — |
| 2023-09-26 | $13.84 | $17.25 | 717,800 | — | — |
| 2023-09-25 | $14.29 | $17.81 | 660,700 | — | — |
| 2023-09-22 | $14.64 | $18.25 | 449,200 | — | — |
| 2023-09-21 | $14.95 | $18.49 | 738,400 | — | — |
| 2023-09-20 | $15.31 | $18.94 | 533,300 | — | — |
| 2023-09-19 | $15.79 | $19.53 | 537,900 | — | — |
| 2023-09-18 | $16.31 | $20.17 | 362,100 | — | — |
| 2023-09-15 | $15.87 | $19.63 | 365,800 | — | — |
| 2023-09-14 | $16.23 | $20.07 | 437,200 | — | — |
| 2023-09-13 | $16.05 | $19.85 | 406,700 | — | — |
| 2023-09-12 | $15.97 | $19.75 | 593,900 | — | — |
| 2023-09-11 | $15.74 | $19.47 | 515,700 | — | — |
| 2023-09-08 | $15.86 | $19.62 | 999,200 | — | — |
| 2023-09-07 | $16.33 | $20.20 | 409,400 | — | — |
| 2023-09-06 | $16.57 | $20.49 | 472,100 | — | — |
| 2023-09-05 | $16.81 | $20.79 | 1,127,500 | — | — |
| 2023-09-01 | $17.58 | $21.74 | 554,700 | — | — |
| 2023-08-31 | $18.08 | $22.36 | 1,046,100 | — | — |
| 2023-08-30 | $18.14 | $22.44 | 1,040,800 | — | — |
| 2023-08-29 | $18.25 | $22.57 | 971,100 | — | — |
| 2023-08-28 | $17.81 | $22.03 | 1,089,000 | — | — |
| 2023-08-25 | $16.54 | $20.46 | 747,800 | — | — |
| 2023-08-24 | $15.86 | $19.62 | 755,300 | — | — |
| 2023-08-23 | $16.53 | $20.27 | 819,900 | — | — |
| 2023-08-22 | $15.54 | $19.05 | 597,200 | — | — |
| 2023-08-21 | $15.03 | $18.43 | 425,700 | — | — |
| 2023-08-18 | $15.17 | $18.60 | 1,066,500 | — | — |
| 2023-08-17 | $15.32 | $18.78 | 866,200 | — | — |
| 2023-08-16 | $15.95 | $19.56 | 2,121,500 | — | — |
| 2023-08-15 | $15.65 | $19.19 | 798,000 | — | — |
| 2023-08-14 | $15.80 | $19.37 | 3,228,000 | — | — |
| 2023-08-11 | $16.77 | $20.56 | 1,278,100 | — | — |
| 2023-08-10 | $17.21 | $21.10 | 943,500 | — | — |
| 2023-08-09 | $16.61 | $20.37 | 519,100 | — | — |
| 2023-08-08 | $16.73 | $20.51 | 830,000 | — | — |
| 2023-08-07 | $16.10 | $19.74 | 643,800 | — | — |
| 2023-08-04 | $16.35 | $20.05 | 875,700 | — | — |
| 2023-08-03 | $15.68 | $19.23 | 589,600 | — | — |
| 2023-08-02 | $15.81 | $19.39 | 822,600 | — | — |
| 2023-08-01 | $16.39 | $20.10 | 476,100 | — | — |
| 2023-07-31 | $16.95 | $20.78 | 559,500 | — | — |
| 2023-07-28 | $16.72 | $20.50 | 760,600 | — | — |
| 2023-07-27 | $16.52 | $20.06 | 1,078,600 | — | — |
| 2023-07-26 | $17.76 | $21.56 | 278,900 | — | — |
| 2023-07-25 | $17.68 | $21.47 | 617,700 | — | — |
| 2023-07-24 | $17.38 | $21.10 | 912,200 | — | — |
| 2023-07-21 | $17.85 | $21.67 | 861,600 | — | — |
| 2023-07-20 | $17.40 | $21.13 | 596,600 | — | — |
| 2023-07-19 | $17.10 | $20.76 | 636,400 | — | — |
| 2023-07-18 | $17.43 | $21.16 | 853,500 | — | — |
| 2023-07-17 | $17.17 | $20.85 | 981,600 | — | — |
| 2023-07-14 | $16.28 | $19.77 | 1,051,300 | — | — |
| 2023-07-13 | $17.37 | $21.09 | 794,800 | — | — |
| 2023-07-12 | $16.70 | $20.28 | 645,000 | — | — |
| 2023-07-11 | $16.33 | $19.83 | 648,400 | — | — |
| 2023-07-10 | $16.13 | $19.58 | 409,000 | — | — |
| 2023-07-07 | $16.59 | $19.94 | 527,700 | — | — |
| 2023-07-06 | $16.11 | $19.36 | 1,325,000 | — | — |
| 2023-07-05 | $17.44 | $20.96 | 651,100 | — | — |
| 2023-07-03 | $17.31 | $20.80 | 472,200 | — | — |
| 2023-06-30 | $17.20 | $20.67 | 762,000 | — | — |
| 2023-06-29 | $17.24 | $20.72 | 584,000 | — | — |
| 2023-06-28 | $16.87 | $20.27 | 957,700 | — | — |
| 2023-06-27 | $16.77 | $20.15 | 1,184,700 | — | — |
| 2023-06-26 | $17.57 | $21.11 | 1,234,700 | — | — |
| 2023-06-23 | $16.78 | $20.16 | 915,600 | — | — |
| 2023-06-22 | $16.50 | $19.83 | 1,639,800 | — | — |
| 2023-06-21 | $17.80 | $21.39 | 1,426,200 | — | — |
| 2023-06-20 | $17.15 | $20.61 | 1,331,000 | — | — |
| 2023-06-16 | $16.87 | $20.27 | 1,720,400 | — | — |
| 2023-06-15 | $15.96 | $19.18 | 1,200,900 | — | — |
| 2023-06-14 | $15.53 | $18.66 | 685,600 | — | — |
| 2023-06-13 | $15.18 | $18.24 | 495,500 | — | — |
| 2023-06-12 | $14.60 | $17.54 | 632,200 | — | — |
| 2023-06-09 | $14.81 | $17.80 | 697,500 | — | — |
| 2023-06-08 | $14.68 | $17.64 | 1,019,700 | — | — |
| 2023-06-07 | $14.50 | $17.42 | 1,626,200 | — | — |
| 2023-06-06 | $13.93 | $16.74 | 2,169,500 | — | — |
| 2023-06-05 | $12.33 | $14.82 | 468,500 | — | — |
| 2023-06-02 | $11.82 | $14.20 | 324,900 | — | — |
| 2023-06-01 | $12.09 | $14.53 | 337,500 | — | — |
| 2023-05-31 | $11.87 | $14.26 | 576,200 | — | — |
| 2023-05-30 | $12.11 | $14.01 | 326,300 | — | — |
| 2023-05-26 | $11.68 | $13.51 | 252,200 | — | — |
| 2023-05-25 | $11.66 | $13.49 | 225,200 | — | — |
| 2023-05-24 | $11.76 | $13.60 | 671,400 | — | — |
| 2023-05-23 | $11.46 | $13.25 | 439,900 | — | — |
| 2023-05-22 | $11.37 | $13.15 | 356,200 | — | — |
| 2023-05-19 | $11.60 | $13.42 | 165,300 | — | — |
| 2023-05-18 | $11.53 | $13.34 | 286,500 | — | — |
| 2023-05-17 | $11.84 | $13.69 | 523,200 | — | — |
| 2023-05-16 | $11.35 | $13.13 | 795,700 | — | — |
| 2023-05-15 | $12.25 | $14.17 | 671,400 | — | — |
| 2023-05-12 | $12.39 | $14.33 | 605,900 | — | — |
| 2023-05-11 | $12.75 | $14.75 | 894,500 | — | — |
| 2023-05-10 | $12.35 | $14.28 | 269,700 | — | — |
| 2023-05-09 | $12.14 | $14.04 | 230,500 | — | — |
| 2023-05-08 | $11.93 | $13.80 | 349,700 | — | — |
| 2023-05-05 | $11.66 | $13.49 | 644,400 | — | — |
| 2023-05-04 | $10.93 | $12.64 | 621,100 | — | — |
| 2023-05-03 | $11.30 | $13.07 | 269,100 | — | — |
| 2023-05-02 | $11.39 | $13.17 | 591,500 | — | — |
| 2023-05-01 | $11.20 | $12.95 | 269,100 | — | — |
| 2023-04-28 | $11.52 | $13.32 | 409,500 | — | — |
| 2023-04-27 | $11.48 | $13.28 | 265,500 | — | — |
| 2023-04-26 | $11.49 | $13.29 | 435,500 | — | — |
| 2023-04-25 | $11.63 | $13.45 | 416,900 | — | — |
| 2023-04-24 | $11.70 | $13.53 | 368,800 | — | — |
| 2023-04-21 | $11.66 | $13.49 | 447,600 | — | — |
| 2023-04-20 | $11.87 | $13.73 | 788,000 | — | — |
| 2023-04-19 | $11.64 | $13.46 | 1,146,700 | — | — |
| 2023-04-18 | $12.38 | $14.32 | 938,700 | — | — |
| 2023-04-17 | $12.93 | $14.96 | 724,200 | — | — |
| 2023-04-14 | $12.73 | $14.72 | 1,015,800 | — | — |
| 2023-04-13 | $12.44 | $14.39 | 661,200 | — | — |
| 2023-04-12 | $12.36 | $14.30 | 1,059,000 | — | — |
| 2023-04-11 | $11.65 | $13.47 | 883,100 | — | — |
| 2023-04-10 | $11.13 | $12.87 | 840,400 | — | — |
| 2023-04-06 | $10.94 | $12.65 | 174,800 | — | — |
| 2023-04-05 | $11.09 | $12.83 | 268,900 | — | — |
| 2023-04-04 | $11.09 | $12.83 | 301,700 | — | — |
| 2023-04-03 | $11.36 | $13.14 | 462,600 | — | — |
| 2023-03-31 | $10.98 | $12.70 | 606,400 | — | — |
| 2023-03-30 | $11.40 | $13.19 | 573,100 | — | — |
| 2023-03-29 | $11.63 | $13.45 | 614,000 | — | — |
| 2023-03-28 | $11.40 | $13.19 | 507,500 | — | — |
| 2023-03-27 | $11.19 | $12.94 | 443,000 | — | — |
| 2023-03-24 | $10.65 | $12.32 | 215,800 | — | — |
| 2023-03-23 | $10.58 | $12.24 | 437,000 | — | — |
| 2023-03-22 | $10.74 | $12.42 | 392,000 | — | — |
| 2023-03-21 | $11.05 | $12.78 | 580,200 | — | — |
| 2023-03-20 | $10.28 | $11.89 | 289,600 | — | — |
| 2023-03-17 | $10.44 | $12.08 | 386,900 | — | — |
| 2023-03-16 | $10.88 | $12.58 | 716,600 | — | — |
| 2023-03-15 | $10.31 | $11.92 | 979,800 | — | — |
| 2023-03-14 | $10.99 | $12.71 | 636,900 | — | — |
| 2023-03-13 | $11.27 | $13.04 | 773,800 | — | — |
| 2023-03-10 | $11.71 | $13.54 | 1,081,100 | — | — |
| 2023-03-09 | $12.56 | $14.53 | 474,300 | — | — |
| 2023-03-08 | $13.18 | $15.24 | 712,400 | — | — |
| 2023-03-07 | $12.67 | $14.65 | 596,400 | — | — |
| 2023-03-06 | $13.04 | $15.08 | 572,800 | — | — |
| 2023-03-03 | $12.84 | $14.85 | 522,300 | — | — |
| 2023-03-02 | $12.48 | $14.43 | 627,400 | — | — |
| 2023-03-01 | $13.42 | $15.52 | 228,400 | — | — |
| 2023-02-28 | $13.32 | $15.41 | 536,400 | — | — |
| 2023-02-27 | $13.71 | $15.86 | 358,700 | — | — |
| 2023-02-24 | $13.45 | $15.56 | 270,700 | — | — |
| 2023-02-23 | $13.54 | $15.66 | 547,400 | — | — |
| 2023-02-22 | $13.24 | $15.31 | 1,142,300 | — | — |
| 2023-02-21 | $13.16 | $15.22 | 790,800 | — | — |
| 2023-02-17 | $13.30 | $15.38 | 962,600 | — | — |
| 2023-02-16 | $13.95 | $16.13 | 903,600 | — | — |
| 2023-02-15 | $13.83 | $16.00 | 991,000 | — | — |
| 2023-02-14 | $13.92 | $16.10 | 1,398,800 | — | — |
| 2023-02-13 | $13.55 | $15.67 | 1,095,100 | — | — |
| 2023-02-10 | $12.76 | $14.76 | 365,100 | — | — |
| 2023-02-09 | $12.70 | $14.69 | 699,600 | — | — |
| 2023-02-08 | $12.97 | $15.00 | 377,700 | — | — |
| 2023-02-07 | $12.78 | $14.78 | 721,100 | — | — |
| 2023-02-06 | $12.72 | $14.71 | 695,900 | — | — |
| 2023-02-03 | $12.33 | $14.26 | 1,047,200 | — | — |
| 2023-02-02 | $13.13 | $15.19 | 550,500 | — | — |
| 2023-02-01 | $13.17 | $15.23 | 767,900 | — | — |
| 2023-01-31 | $13.40 | $15.50 | 665,500 | — | — |
| 2023-01-30 | $12.63 | $14.61 | 1,175,900 | — | — |
| 2023-01-27 | $13.24 | $15.31 | 415,400 | — | — |
| 2023-01-26 | $13.90 | $15.99 | 573,500 | — | — |
| 2023-01-25 | $14.05 | $16.16 | 928,200 | — | — |
| 2023-01-24 | $13.53 | $15.56 | 799,700 | — | — |
| 2023-01-23 | $13.58 | $15.62 | 1,165,900 | — | — |
| 2023-01-20 | $13.75 | $15.82 | 1,528,900 | — | — |
| 2023-01-19 | $12.89 | $14.83 | 1,694,700 | — | — |
| 2023-01-18 | $12.40 | $14.26 | 2,687,200 | — | — |
| 2023-01-17 | $13.76 | $15.83 | 1,452,900 | — | — |
| 2023-01-13 | $13.04 | $15.00 | 1,095,300 | — | — |
| 2023-01-12 | $12.85 | $14.78 | 1,219,600 | — | — |
| 2023-01-11 | $12.39 | $14.25 | 1,387,400 | — | — |
| 2023-01-10 | $11.58 | $13.32 | 756,300 | — | — |
| 2023-01-09 | $11.40 | $13.11 | 941,200 | — | — |
| 2023-01-06 | $11.10 | $12.77 | 1,569,500 | — | — |
| 2023-01-05 | $10.56 | $12.15 | 980,100 | — | — |
| 2023-01-04 | $9.89 | $11.38 | 620,700 | — | — |
| 2023-01-03 | $9.55 | $10.99 | 645,600 | — | — |