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
- 2003-08-14 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 | $13.24 | $67.56 | 193,500 | — | — |
| 2023-12-28 | $13.42 | $68.48 | 179,300 | — | — |
| 2023-12-27 | $13.41 | $68.43 | 202,400 | — | — |
| 2023-12-26 | $13.12 | $66.95 | 153,100 | — | — |
| 2023-12-22 | $13.07 | $66.69 | 134,500 | — | — |
| 2023-12-21 | $13.00 | $66.34 | 226,600 | — | — |
| 2023-12-20 | $13.02 | $66.44 | 319,400 | — | — |
| 2023-12-19 | $13.29 | $67.81 | 213,400 | — | — |
| 2023-12-18 | $13.09 | $66.79 | 353,300 | — | — |
| 2023-12-15 | $13.63 | $69.55 | 561,200 | — | — |
| 2023-12-14 | $13.91 | $70.47 | 424,400 | — | — |
| 2023-12-13 | $13.39 | $67.83 | 624,600 | — | — |
| 2023-12-12 | $13.13 | $66.52 | 135,200 | — | — |
| 2023-12-11 | $13.25 | $67.12 | 169,800 | — | — |
| 2023-12-08 | $13.41 | $67.94 | 222,700 | — | — |
| 2023-12-07 | $13.47 | $68.24 | 267,800 | — | — |
| 2023-12-06 | $13.39 | $67.83 | 323,500 | — | — |
| 2023-12-05 | $13.06 | $66.16 | 195,200 | — | — |
| 2023-12-04 | $13.37 | $67.73 | 354,900 | — | — |
| 2023-12-01 | $13.00 | $65.86 | 292,500 | — | — |
| 2023-11-30 | $12.50 | $63.33 | 533,500 | — | — |
| 2023-11-29 | $12.75 | $64.59 | 165,700 | — | — |
| 2023-11-28 | $12.74 | $64.54 | 204,300 | — | — |
| 2023-11-27 | $12.83 | $65.00 | 288,100 | — | — |
| 2023-11-24 | $12.66 | $64.14 | 162,500 | — | — |
| 2023-11-22 | $12.38 | $62.72 | 185,300 | — | — |
| 2023-11-21 | $12.18 | $61.70 | 165,400 | — | — |
| 2023-11-20 | $12.39 | $62.77 | 182,000 | — | — |
| 2023-11-17 | $12.33 | $62.46 | 239,400 | — | — |
| 2023-11-16 | $12.47 | $62.67 | 168,800 | — | — |
| 2023-11-15 | $12.74 | $64.02 | 192,200 | — | — |
| 2023-11-14 | $12.68 | $63.72 | 238,200 | — | — |
| 2023-11-13 | $11.98 | $60.20 | 116,000 | — | — |
| 2023-11-10 | $11.97 | $60.15 | 158,300 | — | — |
| 2023-11-09 | $11.81 | $59.35 | 137,900 | — | — |
| 2023-11-08 | $12.08 | $60.71 | 125,100 | — | — |
| 2023-11-07 | $12.11 | $60.86 | 417,300 | — | — |
| 2023-11-06 | $12.53 | $62.97 | 129,500 | — | — |
| 2023-11-03 | $12.66 | $63.62 | 230,400 | — | — |
| 2023-11-02 | $12.48 | $62.72 | 184,700 | — | — |
| 2023-11-01 | $12.14 | $61.01 | 210,300 | — | — |
| 2023-10-31 | $11.95 | $60.05 | 154,000 | — | — |
| 2023-10-30 | $11.74 | $59.00 | 104,400 | — | — |
| 2023-10-27 | $11.64 | $58.50 | 195,500 | — | — |
| 2023-10-26 | $11.92 | $59.90 | 100,900 | — | — |
| 2023-10-25 | $11.87 | $59.65 | 107,800 | — | — |
| 2023-10-24 | $11.94 | $60.00 | 147,700 | — | — |
| 2023-10-23 | $11.86 | $59.60 | 133,500 | — | — |
| 2023-10-20 | $12.01 | $60.35 | 145,500 | — | — |
| 2023-10-19 | $12.12 | $60.91 | 131,800 | — | — |
| 2023-10-18 | $12.37 | $61.66 | 170,700 | — | — |
| 2023-10-17 | $12.48 | $62.21 | 244,400 | — | — |
| 2023-10-16 | $12.21 | $60.86 | 187,500 | — | — |
| 2023-10-13 | $11.91 | $59.37 | 115,300 | — | — |
| 2023-10-12 | $11.97 | $59.67 | 136,000 | — | — |
| 2023-10-11 | $12.18 | $60.71 | 165,600 | — | — |
| 2023-10-10 | $11.80 | $58.82 | 175,400 | — | — |
| 2023-10-09 | $11.90 | $59.32 | 157,800 | — | — |
| 2023-10-06 | $11.70 | $58.32 | 180,200 | — | — |
| 2023-10-05 | $11.73 | $58.47 | 193,300 | — | — |
| 2023-10-04 | $11.58 | $57.72 | 180,200 | — | — |
| 2023-10-03 | $11.58 | $57.72 | 213,200 | — | — |
| 2023-10-02 | $11.94 | $59.52 | 224,200 | — | — |
| 2023-09-29 | $12.16 | $60.61 | 366,900 | — | — |
| 2023-09-28 | $12.36 | $61.61 | 166,000 | — | — |
| 2023-09-27 | $12.07 | $60.17 | 216,800 | — | — |
| 2023-09-26 | $11.98 | $59.72 | 264,700 | — | — |
| 2023-09-25 | $12.31 | $61.36 | 215,700 | — | — |
| 2023-09-22 | $12.45 | $62.06 | 200,400 | — | — |
| 2023-09-21 | $12.52 | $62.41 | 206,300 | — | — |
| 2023-09-20 | $12.97 | $64.65 | 213,100 | — | — |
| 2023-09-19 | $13.17 | $65.15 | 240,500 | — | — |
| 2023-09-18 | $13.10 | $64.80 | 238,800 | — | — |
| 2023-09-15 | $13.18 | $65.20 | 468,600 | — | — |
| 2023-09-14 | $13.52 | $66.88 | 188,900 | — | — |
| 2023-09-13 | $13.12 | $64.90 | 127,900 | — | — |
| 2023-09-12 | $13.21 | $65.35 | 246,700 | — | — |
| 2023-09-11 | $13.37 | $66.14 | 274,100 | — | — |
| 2023-09-08 | $13.28 | $65.69 | 203,700 | — | — |
| 2023-09-07 | $12.81 | $63.37 | 197,100 | — | — |
| 2023-09-06 | $12.93 | $63.96 | 147,500 | — | — |
| 2023-09-05 | $13.11 | $64.85 | 196,500 | — | — |
| 2023-09-01 | $13.15 | $65.05 | 197,800 | — | — |
| 2023-08-31 | $13.15 | $65.05 | 219,400 | — | — |
| 2023-08-30 | $13.36 | $66.09 | 117,100 | — | — |
| 2023-08-29 | $13.30 | $65.79 | 136,200 | — | — |
| 2023-08-28 | $13.20 | $65.30 | 161,200 | — | — |
| 2023-08-25 | $13.08 | $64.71 | 112,800 | — | — |
| 2023-08-24 | $13.00 | $64.31 | 156,000 | — | — |
| 2023-08-23 | $13.12 | $64.90 | 151,700 | — | — |
| 2023-08-22 | $12.84 | $63.52 | 183,300 | — | — |
| 2023-08-21 | $12.90 | $63.32 | 186,300 | — | — |
| 2023-08-18 | $13.04 | $64.01 | 155,200 | — | — |
| 2023-08-17 | $13.17 | $64.65 | 154,900 | — | — |
| 2023-08-16 | $13.19 | $64.74 | 140,900 | — | — |
| 2023-08-15 | $13.40 | $65.77 | 151,700 | — | — |
| 2023-08-14 | $13.82 | $67.84 | 113,900 | — | — |
| 2023-08-11 | $13.84 | $67.93 | 201,400 | — | — |
| 2023-08-10 | $13.88 | $68.13 | 195,400 | — | — |
| 2023-08-09 | $13.95 | $68.47 | 366,200 | — | — |
| 2023-08-08 | $13.36 | $65.58 | 164,000 | — | — |
| 2023-08-07 | $13.46 | $66.07 | 184,700 | — | — |
| 2023-08-04 | $13.24 | $64.99 | 126,300 | — | — |
| 2023-08-03 | $13.25 | $65.04 | 133,800 | — | — |
| 2023-08-02 | $13.15 | $64.55 | 162,200 | — | — |
| 2023-08-01 | $13.31 | $65.33 | 139,600 | — | — |
| 2023-07-31 | $13.30 | $65.28 | 142,100 | — | — |
| 2023-07-28 | $13.17 | $64.65 | 156,100 | — | — |
| 2023-07-27 | $13.17 | $64.65 | 174,800 | — | — |
| 2023-07-26 | $13.56 | $66.56 | 159,700 | — | — |
| 2023-07-25 | $13.48 | $66.17 | 141,800 | — | — |
| 2023-07-24 | $13.51 | $66.31 | 178,800 | — | — |
| 2023-07-21 | $13.22 | $64.89 | 192,400 | — | — |
| 2023-07-20 | $13.60 | $66.76 | 159,100 | — | — |
| 2023-07-19 | $13.74 | $66.95 | 204,100 | — | — |
| 2023-07-18 | $13.43 | $65.44 | 203,100 | — | — |
| 2023-07-17 | $13.25 | $64.57 | 224,300 | — | — |
| 2023-07-14 | $13.34 | $65.00 | 231,300 | — | — |
| 2023-07-13 | $13.13 | $63.98 | 234,900 | — | — |
| 2023-07-12 | $13.21 | $64.37 | 228,400 | — | — |
| 2023-07-11 | $13.26 | $64.61 | 233,900 | — | — |
| 2023-07-10 | $12.84 | $62.57 | 163,400 | — | — |
| 2023-07-07 | $12.74 | $62.08 | 214,000 | — | — |
| 2023-07-06 | $12.57 | $61.25 | 210,900 | — | — |
| 2023-07-05 | $12.52 | $61.01 | 221,400 | — | — |
| 2023-07-03 | $12.56 | $61.20 | 151,800 | — | — |
| 2023-06-30 | $12.37 | $60.28 | 438,700 | — | — |
| 2023-06-29 | $12.53 | $61.06 | 173,000 | — | — |
| 2023-06-28 | $12.32 | $60.03 | 211,200 | — | — |
| 2023-06-27 | $12.28 | $59.84 | 170,600 | — | — |
| 2023-06-26 | $12.14 | $59.16 | 212,100 | — | — |
| 2023-06-23 | $11.84 | $57.69 | 1,643,300 | — | — |
| 2023-06-22 | $11.80 | $57.50 | 273,700 | — | — |
| 2023-06-21 | $12.24 | $59.64 | 191,600 | — | — |
| 2023-06-20 | $12.37 | $60.28 | 279,400 | — | — |
| 2023-06-16 | $13.06 | $63.15 | 471,200 | — | — |
| 2023-06-15 | $13.04 | $63.06 | 233,700 | — | — |
| 2023-06-14 | $12.95 | $62.62 | 218,000 | — | — |
| 2023-06-13 | $12.78 | $61.80 | 248,100 | — | — |
| 2023-06-12 | $12.58 | $60.83 | 338,000 | — | — |
| 2023-06-09 | $12.76 | $61.70 | 295,200 | — | — |
| 2023-06-08 | $12.87 | $62.23 | 355,700 | — | — |
| 2023-06-07 | $12.81 | $61.94 | 408,000 | — | — |
| 2023-06-06 | $12.22 | $59.09 | 457,500 | — | — |
| 2023-06-05 | $11.91 | $57.59 | 188,700 | — | — |
| 2023-06-02 | $11.94 | $57.74 | 246,400 | — | — |
| 2023-06-01 | $11.57 | $55.95 | 218,100 | — | — |
| 2023-05-31 | $11.69 | $56.53 | 272,400 | — | — |
| 2023-05-30 | $11.37 | $54.98 | 244,000 | — | — |
| 2023-05-26 | $11.27 | $54.50 | 181,600 | — | — |
| 2023-05-25 | $11.10 | $53.67 | 199,300 | — | — |
| 2023-05-24 | $11.29 | $54.59 | 296,400 | — | — |
| 2023-05-23 | $11.55 | $55.85 | 345,700 | — | — |
| 2023-05-22 | $11.49 | $55.56 | 258,200 | — | — |
| 2023-05-19 | $11.39 | $54.59 | 316,100 | — | — |
| 2023-05-18 | $11.35 | $54.40 | 199,400 | — | — |
| 2023-05-17 | $11.16 | $53.49 | 220,800 | — | — |
| 2023-05-16 | $10.84 | $51.96 | 303,900 | — | — |
| 2023-05-15 | $11.10 | $53.20 | 284,400 | — | — |
| 2023-05-12 | $11.26 | $53.97 | 209,500 | — | — |
| 2023-05-11 | $11.27 | $54.02 | 380,500 | — | — |
| 2023-05-10 | $11.25 | $53.92 | 233,100 | — | — |
| 2023-05-09 | $11.24 | $53.87 | 275,800 | — | — |
| 2023-05-08 | $11.35 | $54.40 | 280,300 | — | — |
| 2023-05-05 | $11.59 | $55.55 | 282,300 | — | — |
| 2023-05-04 | $11.68 | $55.98 | 383,500 | — | — |
| 2023-05-03 | $11.74 | $56.27 | 316,500 | — | — |
| 2023-05-02 | $11.72 | $56.17 | 330,600 | — | — |
| 2023-05-01 | $11.75 | $56.32 | 232,500 | — | — |
| 2023-04-28 | $11.94 | $57.23 | 233,900 | — | — |
| 2023-04-27 | $11.86 | $56.85 | 177,300 | — | — |
| 2023-04-26 | $11.63 | $55.74 | 273,800 | — | — |
| 2023-04-25 | $11.78 | $56.46 | 213,600 | — | — |
| 2023-04-24 | $12.00 | $57.52 | 173,300 | — | — |
| 2023-04-21 | $12.11 | $58.04 | 140,200 | — | — |
| 2023-04-20 | $12.15 | $58.24 | 195,500 | — | — |
| 2023-04-19 | $12.54 | $59.63 | 176,200 | — | — |
| 2023-04-18 | $12.39 | $58.91 | 257,500 | — | — |
| 2023-04-17 | $12.72 | $60.48 | 253,600 | — | — |
| 2023-04-14 | $12.33 | $58.63 | 272,400 | — | — |
| 2023-04-13 | $12.42 | $59.06 | 272,200 | — | — |
| 2023-04-12 | $12.35 | $58.72 | 184,300 | — | — |
| 2023-04-11 | $12.46 | $59.25 | 170,000 | — | — |
| 2023-04-10 | $12.44 | $59.15 | 221,300 | — | — |
| 2023-04-06 | $12.50 | $59.44 | 178,300 | — | — |
| 2023-04-05 | $12.31 | $58.53 | 194,800 | — | — |
| 2023-04-04 | $12.35 | $58.72 | 184,400 | — | — |
| 2023-04-03 | $12.43 | $59.10 | 264,200 | — | — |
| 2023-03-31 | $12.63 | $60.05 | 281,200 | — | — |
| 2023-03-30 | $12.36 | $58.77 | 238,500 | — | — |
| 2023-03-29 | $12.32 | $58.58 | 221,700 | — | — |
| 2023-03-28 | $12.05 | $57.30 | 178,800 | — | — |
| 2023-03-27 | $12.17 | $57.87 | 222,700 | — | — |
| 2023-03-24 | $12.19 | $57.96 | 235,500 | — | — |
| 2023-03-23 | $11.82 | $56.20 | 304,900 | — | — |
| 2023-03-22 | $11.99 | $57.01 | 289,300 | — | — |
| 2023-03-21 | $12.50 | $59.44 | 323,400 | — | — |
| 2023-03-20 | $12.27 | $58.34 | 498,100 | — | — |
| 2023-03-17 | $11.66 | $55.44 | 898,300 | — | — |
| 2023-03-16 | $12.06 | $57.34 | 317,100 | — | — |
| 2023-03-15 | $12.30 | $58.01 | 324,500 | — | — |
| 2023-03-14 | $12.46 | $58.76 | 356,400 | — | — |
| 2023-03-13 | $12.29 | $57.96 | 497,000 | — | — |
| 2023-03-10 | $12.49 | $58.91 | 453,900 | — | — |
| 2023-03-09 | $13.22 | $62.35 | 249,300 | — | — |
| 2023-03-08 | $13.52 | $63.76 | 236,600 | — | — |
| 2023-03-07 | $13.39 | $63.15 | 342,200 | — | — |
| 2023-03-06 | $13.53 | $63.81 | 412,100 | — | — |
| 2023-03-03 | $13.77 | $64.94 | 345,400 | — | — |
| 2023-03-02 | $13.55 | $63.90 | 357,600 | — | — |
| 2023-03-01 | $13.32 | $62.82 | 778,600 | — | — |
| 2023-02-28 | $13.68 | $64.52 | 511,900 | — | — |
| 2023-02-27 | $14.13 | $66.64 | 396,500 | — | — |
| 2023-02-24 | $14.37 | $67.77 | 470,800 | — | — |
| 2023-02-23 | $14.84 | $69.99 | 548,800 | — | — |
| 2023-02-22 | $15.60 | $73.57 | 264,400 | — | — |
| 2023-02-21 | $15.77 | $74.37 | 318,500 | — | — |
| 2023-02-17 | $16.37 | $77.20 | 176,500 | — | — |
| 2023-02-16 | $16.36 | $77.16 | 224,000 | — | — |
| 2023-02-15 | $16.49 | $77.30 | 136,900 | — | — |
| 2023-02-14 | $16.43 | $77.02 | 162,200 | — | — |
| 2023-02-13 | $16.49 | $77.30 | 168,900 | — | — |
| 2023-02-10 | $16.41 | $76.92 | 170,300 | — | — |
| 2023-02-09 | $16.36 | $76.69 | 203,900 | — | — |
| 2023-02-08 | $16.70 | $78.28 | 204,000 | — | — |
| 2023-02-07 | $16.76 | $78.56 | 251,700 | — | — |
| 2023-02-06 | $16.85 | $78.99 | 193,500 | — | — |
| 2023-02-03 | $17.11 | $80.20 | 208,600 | — | — |
| 2023-02-02 | $17.11 | $80.20 | 320,100 | — | — |
| 2023-02-01 | $16.89 | $79.17 | 385,000 | — | — |
| 2023-01-31 | $16.99 | $79.64 | 354,000 | — | — |
| 2023-01-30 | $16.43 | $77.02 | 267,700 | — | — |
| 2023-01-27 | $16.65 | $78.05 | 264,500 | — | — |
| 2023-01-26 | $16.50 | $77.35 | 276,600 | — | — |
| 2023-01-25 | $16.59 | $77.77 | 178,800 | — | — |
| 2023-01-24 | $16.56 | $77.63 | 191,500 | — | — |
| 2023-01-23 | $16.63 | $77.95 | 305,600 | — | — |
| 2023-01-20 | $16.59 | $77.77 | 356,800 | — | — |
| 2023-01-19 | $16.37 | $76.74 | 259,300 | — | — |
| 2023-01-18 | $16.72 | $77.91 | 419,200 | — | — |
| 2023-01-17 | $17.06 | $79.49 | 427,300 | — | — |
| 2023-01-13 | $16.60 | $77.35 | 602,000 | — | — |
| 2023-01-12 | $16.69 | $77.77 | 606,400 | — | — |
| 2023-01-11 | $16.76 | $78.09 | 1,933,500 | — | — |
| 2023-01-10 | $19.44 | $90.58 | 180,700 | — | — |
| 2023-01-09 | $19.14 | $89.18 | 176,100 | — | — |
| 2023-01-06 | $18.87 | $87.93 | 345,500 | — | — |
| 2023-01-05 | $18.67 | $86.99 | 206,000 | — | — |
| 2023-01-04 | $19.26 | $89.74 | 291,500 | — | — |
| 2023-01-03 | $18.83 | $87.74 | 225,100 | — | — |