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
- 2014-07-15 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 | $16.59 | $22.61 | 651,200 | — | — |
| 2023-12-28 | $16.48 | $22.46 | 672,300 | — | — |
| 2023-12-27 | $16.45 | $22.42 | 601,700 | — | — |
| 2023-12-26 | $16.23 | $22.12 | 610,900 | — | — |
| 2023-12-22 | $16.46 | $22.43 | 694,500 | — | — |
| 2023-12-21 | $16.18 | $22.05 | 522,100 | — | — |
| 2023-12-20 | $15.75 | $21.46 | 796,100 | — | — |
| 2023-12-19 | $15.90 | $21.67 | 843,100 | — | — |
| 2023-12-18 | $15.81 | $21.55 | 910,800 | — | — |
| 2023-12-15 | $15.70 | $21.40 | 1,164,400 | — | — |
| 2023-12-14 | $15.15 | $20.65 | 858,800 | — | — |
| 2023-12-13 | $14.73 | $20.07 | 762,700 | — | — |
| 2023-12-12 | $14.78 | $20.14 | 605,500 | — | — |
| 2023-12-11 | $14.46 | $19.71 | 486,700 | — | — |
| 2023-12-08 | $14.31 | $19.50 | 459,500 | — | — |
| 2023-12-07 | $14.17 | $19.31 | 736,100 | — | — |
| 2023-12-06 | $14.44 | $19.68 | 714,300 | — | — |
| 2023-12-05 | $14.66 | $19.98 | 1,123,100 | — | — |
| 2023-12-04 | $15.65 | $21.33 | 935,800 | — | — |
| 2023-12-01 | $16.13 | $21.98 | 1,082,500 | — | — |
| 2023-11-30 | $15.52 | $21.15 | 1,006,300 | — | — |
| 2023-11-29 | $15.07 | $20.54 | 711,200 | — | — |
| 2023-11-28 | $14.91 | $20.32 | 505,700 | — | — |
| 2023-11-27 | $15.17 | $20.67 | 700,100 | — | — |
| 2023-11-24 | $15.39 | $20.97 | 618,700 | — | — |
| 2023-11-22 | $14.70 | $20.03 | 638,300 | — | — |
| 2023-11-21 | $14.78 | $20.14 | 1,089,600 | — | — |
| 2023-11-20 | $14.35 | $19.35 | 1,122,800 | — | — |
| 2023-11-17 | $14.36 | $19.36 | 874,100 | — | — |
| 2023-11-16 | $14.17 | $19.11 | 1,004,500 | — | — |
| 2023-11-15 | $13.97 | $18.84 | 1,020,500 | — | — |
| 2023-11-14 | $13.94 | $18.80 | 908,600 | — | — |
| 2023-11-13 | $13.69 | $18.46 | 583,600 | — | — |
| 2023-11-10 | $13.48 | $18.18 | 490,000 | — | — |
| 2023-11-09 | $13.69 | $18.46 | 1,547,100 | — | — |
| 2023-11-08 | $12.82 | $17.29 | 673,600 | — | — |
| 2023-11-07 | $13.08 | $17.64 | 523,600 | — | — |
| 2023-11-06 | $13.41 | $18.08 | 459,300 | — | — |
| 2023-11-03 | $13.42 | $18.10 | 741,700 | — | — |
| 2023-11-02 | $13.20 | $17.80 | 636,200 | — | — |
| 2023-11-01 | $12.99 | $17.52 | 701,700 | — | — |
| 2023-10-31 | $13.17 | $17.76 | 515,300 | — | — |
| 2023-10-30 | $13.18 | $17.77 | 608,300 | — | — |
| 2023-10-27 | $13.15 | $17.73 | 573,800 | — | — |
| 2023-10-26 | $13.44 | $18.12 | 752,400 | — | — |
| 2023-10-25 | $13.73 | $18.52 | 565,500 | — | — |
| 2023-10-24 | $14.00 | $18.88 | 495,000 | — | — |
| 2023-10-23 | $13.69 | $18.46 | 503,600 | — | — |
| 2023-10-20 | $14.20 | $19.15 | 605,800 | — | — |
| 2023-10-19 | $14.32 | $19.31 | 565,400 | — | — |
| 2023-10-18 | $14.42 | $19.45 | 360,200 | — | — |
| 2023-10-17 | $14.61 | $19.70 | 730,700 | — | — |
| 2023-10-16 | $14.27 | $19.24 | 492,700 | — | — |
| 2023-10-13 | $14.42 | $19.45 | 383,200 | — | — |
| 2023-10-12 | $14.32 | $19.31 | 390,900 | — | — |
| 2023-10-11 | $14.48 | $19.53 | 309,200 | — | — |
| 2023-10-10 | $14.50 | $19.55 | 461,900 | — | — |
| 2023-10-09 | $14.63 | $19.73 | 603,500 | — | — |
| 2023-10-06 | $14.58 | $19.66 | 567,400 | — | — |
| 2023-10-05 | $14.31 | $19.30 | 558,100 | — | — |
| 2023-10-04 | $13.86 | $18.69 | 602,400 | — | — |
| 2023-10-03 | $13.87 | $18.70 | 792,300 | — | — |
| 2023-10-02 | $14.20 | $19.15 | 1,560,300 | — | — |
| 2023-09-29 | $13.99 | $18.87 | 433,000 | — | — |
| 2023-09-28 | $13.87 | $18.70 | 482,900 | — | — |
| 2023-09-27 | $13.91 | $18.76 | 657,900 | — | — |
| 2023-09-26 | $13.82 | $18.64 | 552,700 | — | — |
| 2023-09-25 | $13.69 | $18.46 | 446,800 | — | — |
| 2023-09-22 | $13.48 | $18.18 | 554,200 | — | — |
| 2023-09-21 | $13.27 | $17.89 | 575,300 | — | — |
| 2023-09-20 | $13.34 | $17.99 | 502,900 | — | — |
| 2023-09-19 | $13.35 | $18.00 | 595,200 | — | — |
| 2023-09-18 | $13.30 | $17.94 | 1,315,900 | — | — |
| 2023-09-15 | $13.71 | $18.49 | 906,000 | — | — |
| 2023-09-14 | $13.85 | $18.68 | 724,500 | — | — |
| 2023-09-13 | $13.39 | $18.06 | 592,900 | — | — |
| 2023-09-12 | $13.44 | $18.12 | 520,400 | — | — |
| 2023-09-11 | $13.60 | $18.34 | 448,200 | — | — |
| 2023-09-08 | $13.82 | $18.64 | 537,100 | — | — |
| 2023-09-07 | $13.38 | $18.04 | 839,600 | — | — |
| 2023-09-06 | $13.59 | $18.33 | 522,700 | — | — |
| 2023-09-05 | $13.55 | $18.27 | 407,500 | — | — |
| 2023-09-01 | $13.81 | $18.62 | 424,300 | — | — |
| 2023-08-31 | $13.67 | $18.43 | 463,100 | — | — |
| 2023-08-30 | $13.75 | $18.54 | 392,200 | — | — |
| 2023-08-29 | $13.86 | $18.69 | 543,700 | — | — |
| 2023-08-28 | $13.61 | $18.35 | 491,700 | — | — |
| 2023-08-25 | $13.37 | $18.03 | 653,100 | — | — |
| 2023-08-24 | $13.47 | $18.16 | 763,200 | — | — |
| 2023-08-23 | $13.90 | $18.74 | 759,200 | — | — |
| 2023-08-22 | $13.76 | $18.56 | 535,400 | — | — |
| 2023-08-21 | $13.80 | $18.61 | 612,500 | — | — |
| 2023-08-18 | $14.07 | $18.97 | 759,200 | — | — |
| 2023-08-17 | $14.21 | $19.16 | 588,800 | — | — |
| 2023-08-16 | $14.03 | $18.92 | 652,300 | — | — |
| 2023-08-15 | $13.93 | $18.78 | 646,900 | — | — |
| 2023-08-14 | $14.08 | $18.78 | 931,100 | — | — |
| 2023-08-11 | $14.28 | $19.05 | 568,800 | — | — |
| 2023-08-10 | $14.26 | $19.02 | 636,900 | — | — |
| 2023-08-09 | $14.36 | $19.16 | 701,500 | — | — |
| 2023-08-08 | $13.95 | $18.61 | 689,800 | — | — |
| 2023-08-07 | $14.01 | $18.69 | 879,700 | — | — |
| 2023-08-04 | $13.94 | $18.60 | 1,465,800 | — | — |
| 2023-08-03 | $14.57 | $19.44 | 794,000 | — | — |
| 2023-08-02 | $14.07 | $18.77 | 628,300 | — | — |
| 2023-08-01 | $14.37 | $19.17 | 498,500 | — | — |
| 2023-07-31 | $14.50 | $19.35 | 542,000 | — | — |
| 2023-07-28 | $14.50 | $19.35 | 620,600 | — | — |
| 2023-07-27 | $13.87 | $18.50 | 564,500 | — | — |
| 2023-07-26 | $13.96 | $18.62 | 487,800 | — | — |
| 2023-07-25 | $13.74 | $18.33 | 928,500 | — | — |
| 2023-07-24 | $13.40 | $17.88 | 643,300 | — | — |
| 2023-07-21 | $13.41 | $17.89 | 945,600 | — | — |
| 2023-07-20 | $13.71 | $18.29 | 585,200 | — | — |
| 2023-07-19 | $13.59 | $18.13 | 522,000 | — | — |
| 2023-07-18 | $13.54 | $18.06 | 595,000 | — | — |
| 2023-07-17 | $13.59 | $18.13 | 542,000 | — | — |
| 2023-07-14 | $13.54 | $18.06 | 525,200 | — | — |
| 2023-07-13 | $13.80 | $18.41 | 369,200 | — | — |
| 2023-07-12 | $13.77 | $18.37 | 671,800 | — | — |
| 2023-07-11 | $13.63 | $18.18 | 512,600 | — | — |
| 2023-07-10 | $13.41 | $17.89 | 576,500 | — | — |
| 2023-07-07 | $13.73 | $18.32 | 831,500 | — | — |
| 2023-07-06 | $13.51 | $18.02 | 787,000 | — | — |
| 2023-07-05 | $14.04 | $18.73 | 926,700 | — | — |
| 2023-07-03 | $13.86 | $18.49 | 627,700 | — | — |
| 2023-06-30 | $14.03 | $18.72 | 609,800 | — | — |
| 2023-06-29 | $13.89 | $18.53 | 522,200 | — | — |
| 2023-06-28 | $13.61 | $18.16 | 563,100 | — | — |
| 2023-06-27 | $13.48 | $17.98 | 603,100 | — | — |
| 2023-06-26 | $13.66 | $18.22 | 655,600 | — | — |
| 2023-06-23 | $13.98 | $18.65 | 1,302,400 | — | — |
| 2023-06-22 | $14.34 | $19.13 | 507,800 | — | — |
| 2023-06-21 | $14.30 | $19.08 | 510,900 | — | — |
| 2023-06-20 | $14.30 | $19.08 | 594,600 | — | — |
| 2023-06-16 | $14.36 | $19.16 | 852,900 | — | — |
| 2023-06-15 | $14.42 | $19.24 | 646,700 | — | — |
| 2023-06-14 | $14.25 | $19.01 | 786,800 | — | — |
| 2023-06-13 | $13.92 | $18.57 | 824,900 | — | — |
| 2023-06-12 | $14.02 | $18.70 | 778,100 | — | — |
| 2023-06-09 | $13.97 | $18.64 | 510,200 | — | — |
| 2023-06-08 | $13.98 | $18.65 | 807,700 | — | — |
| 2023-06-07 | $13.91 | $18.56 | 831,800 | — | — |
| 2023-06-06 | $13.89 | $18.53 | 1,155,000 | — | — |
| 2023-06-05 | $13.79 | $18.40 | 743,600 | — | — |
| 2023-06-02 | $13.60 | $18.14 | 950,900 | — | — |
| 2023-06-01 | $12.99 | $17.33 | 905,600 | — | — |
| 2023-05-31 | $12.41 | $16.56 | 2,215,400 | — | — |
| 2023-05-30 | $12.84 | $17.13 | 1,109,200 | — | — |
| 2023-05-26 | $12.59 | $16.80 | 900,300 | — | — |
| 2023-05-25 | $12.65 | $16.88 | 967,500 | — | — |
| 2023-05-24 | $12.96 | $17.29 | 965,400 | — | — |
| 2023-05-23 | $13.27 | $17.70 | 1,030,900 | — | — |
| 2023-05-22 | $13.52 | $18.04 | 933,800 | — | — |
| 2023-05-19 | $13.70 | $18.28 | 792,900 | — | — |
| 2023-05-18 | $13.85 | $18.48 | 691,000 | — | — |
| 2023-05-17 | $13.93 | $18.58 | 816,100 | — | — |
| 2023-05-16 | $13.72 | $18.30 | 697,400 | — | — |
| 2023-05-15 | $13.98 | $18.65 | 892,700 | — | — |
| 2023-05-12 | $13.99 | $18.46 | 803,200 | — | — |
| 2023-05-11 | $14.26 | $18.82 | 845,500 | — | — |
| 2023-05-10 | $14.27 | $18.83 | 1,071,600 | — | — |
| 2023-05-09 | $14.28 | $18.85 | 1,053,900 | — | — |
| 2023-05-08 | $14.03 | $18.52 | 975,800 | — | — |
| 2023-05-05 | $13.90 | $18.35 | 1,185,500 | — | — |
| 2023-05-04 | $13.10 | $17.29 | 1,667,900 | — | — |
| 2023-05-03 | $14.20 | $18.74 | 895,400 | — | — |
| 2023-05-02 | $14.28 | $18.85 | 1,174,000 | — | — |
| 2023-05-01 | $14.87 | $19.63 | 999,800 | — | — |
| 2023-04-28 | $15.41 | $20.34 | 548,600 | — | — |
| 2023-04-27 | $15.39 | $20.31 | 658,700 | — | — |
| 2023-04-26 | $15.20 | $20.06 | 601,100 | — | — |
| 2023-04-25 | $15.47 | $20.42 | 895,400 | — | — |
| 2023-04-24 | $15.92 | $21.01 | 608,200 | — | — |
| 2023-04-21 | $15.59 | $20.58 | 916,600 | — | — |
| 2023-04-20 | $16.15 | $21.32 | 521,900 | — | — |
| 2023-04-19 | $16.19 | $21.37 | 796,600 | — | — |
| 2023-04-18 | $16.66 | $21.99 | 573,200 | — | — |
| 2023-04-17 | $16.62 | $21.94 | 788,900 | — | — |
| 2023-04-14 | $16.30 | $21.51 | 593,700 | — | — |
| 2023-04-13 | $16.11 | $21.26 | 808,800 | — | — |
| 2023-04-12 | $15.72 | $20.75 | 518,600 | — | — |
| 2023-04-11 | $15.59 | $20.58 | 756,600 | — | — |
| 2023-04-10 | $15.28 | $20.17 | 659,000 | — | — |
| 2023-04-06 | $14.77 | $19.49 | 663,000 | — | — |
| 2023-04-05 | $15.12 | $19.96 | 855,500 | — | — |
| 2023-04-04 | $15.33 | $20.23 | 620,700 | — | — |
| 2023-04-03 | $15.34 | $20.25 | 714,900 | — | — |
| 2023-03-31 | $15.66 | $20.67 | 863,300 | — | — |
| 2023-03-30 | $15.31 | $20.21 | 494,700 | — | — |
| 2023-03-29 | $15.52 | $20.48 | 576,500 | — | — |
| 2023-03-28 | $15.26 | $20.14 | 641,900 | — | — |
| 2023-03-27 | $15.42 | $20.35 | 850,000 | — | — |
| 2023-03-24 | $15.63 | $20.63 | 705,200 | — | — |
| 2023-03-23 | $15.40 | $20.33 | 768,700 | — | — |
| 2023-03-22 | $15.34 | $20.25 | 714,200 | — | — |
| 2023-03-21 | $15.60 | $20.59 | 991,500 | — | — |
| 2023-03-20 | $15.13 | $19.97 | 886,500 | — | — |
| 2023-03-17 | $15.09 | $19.92 | 2,598,000 | — | — |
| 2023-03-16 | $15.88 | $20.96 | 1,111,700 | — | — |
| 2023-03-15 | $16.15 | $21.32 | 1,212,900 | — | — |
| 2023-03-14 | $16.82 | $22.20 | 1,467,100 | — | — |
| 2023-03-13 | $16.36 | $21.59 | 1,570,800 | — | — |
| 2023-03-10 | $16.96 | $22.38 | 1,218,200 | — | — |
| 2023-03-09 | $17.20 | $22.70 | 1,387,500 | — | — |
| 2023-03-08 | $18.34 | $24.21 | 942,700 | — | — |
| 2023-03-07 | $18.02 | $23.78 | 1,201,900 | — | — |
| 2023-03-06 | $18.33 | $24.19 | 1,846,800 | — | — |
| 2023-03-03 | $19.58 | $25.18 | 1,569,200 | — | — |
| 2023-03-02 | $19.55 | $25.14 | 968,700 | — | — |
| 2023-03-01 | $19.52 | $25.11 | 971,700 | — | — |
| 2023-02-28 | $19.05 | $24.50 | 1,829,000 | — | — |
| 2023-02-27 | $19.39 | $24.94 | 1,543,700 | — | — |
| 2023-02-24 | $19.13 | $24.60 | 1,891,500 | — | — |
| 2023-02-23 | $19.69 | $25.32 | 2,145,800 | — | — |
| 2023-02-22 | $18.47 | $23.75 | 1,024,800 | — | — |
| 2023-02-21 | $18.18 | $23.38 | 1,103,100 | — | — |
| 2023-02-17 | $18.06 | $23.23 | 926,200 | — | — |
| 2023-02-16 | $18.40 | $23.66 | 910,300 | — | — |
| 2023-02-15 | $18.66 | $24.00 | 616,100 | — | — |
| 2023-02-14 | $18.68 | $24.02 | 814,200 | — | — |
| 2023-02-13 | $18.44 | $23.72 | 680,400 | — | — |
| 2023-02-10 | $18.31 | $23.55 | 650,600 | — | — |
| 2023-02-09 | $18.37 | $23.63 | 910,800 | — | — |
| 2023-02-08 | $18.54 | $23.84 | 1,128,800 | — | — |
| 2023-02-07 | $18.07 | $23.24 | 873,900 | — | — |
| 2023-02-06 | $17.50 | $22.51 | 808,100 | — | — |
| 2023-02-03 | $17.58 | $22.61 | 912,400 | — | — |
| 2023-02-02 | $17.81 | $22.91 | 919,500 | — | — |
| 2023-02-01 | $18.05 | $23.21 | 943,800 | — | — |
| 2023-01-31 | $18.14 | $23.33 | 806,100 | — | — |
| 2023-01-30 | $17.99 | $23.14 | 1,281,300 | — | — |
| 2023-01-27 | $17.90 | $23.02 | 732,800 | — | — |
| 2023-01-26 | $17.27 | $22.21 | 457,900 | — | — |
| 2023-01-25 | $17.04 | $21.92 | 566,800 | — | — |
| 2023-01-24 | $17.00 | $21.86 | 653,800 | — | — |
| 2023-01-23 | $17.20 | $22.12 | 1,054,200 | — | — |
| 2023-01-20 | $17.48 | $22.48 | 897,200 | — | — |
| 2023-01-19 | $16.43 | $21.13 | 886,900 | — | — |
| 2023-01-18 | $16.51 | $21.23 | 1,098,700 | — | — |
| 2023-01-17 | $16.67 | $21.44 | 1,228,700 | — | — |
| 2023-01-13 | $16.13 | $20.75 | 839,400 | — | — |
| 2023-01-12 | $16.00 | $20.58 | 659,700 | — | — |
| 2023-01-11 | $15.78 | $20.30 | 608,200 | — | — |
| 2023-01-10 | $15.79 | $20.31 | 956,300 | — | — |
| 2023-01-09 | $15.47 | $19.90 | 751,300 | — | — |
| 2023-01-06 | $15.47 | $19.90 | 1,057,700 | — | — |
| 2023-01-05 | $15.01 | $19.30 | 565,600 | — | — |
| 2023-01-04 | $14.86 | $19.11 | 683,100 | — | — |
| 2023-01-03 | $15.07 | $19.38 | 827,100 | — | — |