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
- 2004-12-16 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 | $15.26 | $17.83 | 702,900 | — | — |
| 2023-12-28 | $15.40 | $17.99 | 664,400 | — | — |
| 2023-12-27 | $15.40 | $17.99 | 671,700 | — | — |
| 2023-12-26 | $15.25 | $17.81 | 718,400 | — | — |
| 2023-12-22 | $15.07 | $17.60 | 678,900 | — | — |
| 2023-12-21 | $15.08 | $17.61 | 1,293,100 | — | — |
| 2023-12-20 | $14.97 | $17.49 | 2,649,300 | — | — |
| 2023-12-19 | $15.22 | $17.78 | 1,210,800 | — | — |
| 2023-12-18 | $14.68 | $17.15 | 1,093,400 | — | — |
| 2023-12-15 | $14.78 | $17.26 | 1,745,700 | — | — |
| 2023-12-14 | $15.03 | $17.56 | 2,954,100 | — | — |
| 2023-12-13 | $14.30 | $16.70 | 1,181,500 | — | — |
| 2023-12-12 | $13.77 | $16.08 | 836,100 | — | — |
| 2023-12-11 | $14.12 | $16.49 | 896,400 | — | — |
| 2023-12-08 | $14.00 | $16.35 | 1,185,900 | — | — |
| 2023-12-07 | $14.18 | $16.56 | 1,947,300 | — | — |
| 2023-12-06 | $13.28 | $15.51 | 2,913,300 | — | — |
| 2023-12-05 | $13.00 | $15.19 | 1,013,800 | — | — |
| 2023-12-04 | $12.95 | $15.13 | 976,800 | — | — |
| 2023-12-01 | $13.15 | $15.36 | 1,316,900 | — | — |
| 2023-11-30 | $12.88 | $15.05 | 2,047,200 | — | — |
| 2023-11-29 | $13.09 | $15.29 | 1,428,200 | — | — |
| 2023-11-28 | $12.72 | $14.86 | 1,334,500 | — | — |
| 2023-11-27 | $12.94 | $15.12 | 1,137,500 | — | — |
| 2023-11-24 | $12.83 | $14.99 | 399,700 | — | — |
| 2023-11-22 | $12.86 | $15.02 | 1,146,400 | — | — |
| 2023-11-21 | $12.47 | $14.57 | 932,300 | — | — |
| 2023-11-20 | $12.66 | $14.79 | 1,217,800 | — | — |
| 2023-11-17 | $12.79 | $14.94 | 1,263,400 | — | — |
| 2023-11-16 | $12.70 | $14.83 | 2,685,800 | — | — |
| 2023-11-15 | $13.13 | $15.34 | 2,016,100 | — | — |
| 2023-11-14 | $13.07 | $15.27 | 3,309,500 | — | — |
| 2023-11-13 | $12.36 | $14.44 | 1,099,800 | — | — |
| 2023-11-10 | $12.92 | $15.09 | 1,622,800 | — | — |
| 2023-11-09 | $12.95 | $15.13 | 1,303,600 | — | — |
| 2023-11-08 | $13.33 | $15.57 | 1,080,400 | — | — |
| 2023-11-07 | $13.21 | $15.43 | 1,585,300 | — | — |
| 2023-11-06 | $13.78 | $16.10 | 2,179,100 | — | — |
| 2023-11-03 | $13.26 | $15.49 | 3,621,000 | — | — |
| 2023-11-02 | $13.89 | $16.22 | 3,671,800 | — | — |
| 2023-11-01 | $13.91 | $16.25 | 2,973,700 | — | — |
| 2023-10-31 | $14.25 | $16.65 | 949,800 | — | — |
| 2023-10-30 | $14.33 | $16.74 | 1,143,900 | — | — |
| 2023-10-27 | $13.95 | $16.29 | 1,868,800 | — | — |
| 2023-10-26 | $14.76 | $17.24 | 1,583,700 | — | — |
| 2023-10-25 | $14.27 | $16.67 | 3,808,300 | — | — |
| 2023-10-24 | $13.96 | $16.31 | 2,234,200 | — | — |
| 2023-10-23 | $13.60 | $15.89 | 1,203,700 | — | — |
| 2023-10-20 | $14.20 | $16.59 | 1,021,700 | — | — |
| 2023-10-19 | $14.31 | $16.72 | 2,174,000 | — | — |
| 2023-10-18 | $15.37 | $17.95 | 1,517,300 | — | — |
| 2023-10-17 | $15.30 | $17.87 | 2,355,800 | — | — |
| 2023-10-16 | $14.53 | $16.97 | 3,809,800 | — | — |
| 2023-10-13 | $13.67 | $15.97 | 1,200,500 | — | — |
| 2023-10-12 | $13.59 | $15.87 | 858,700 | — | — |
| 2023-10-11 | $14.03 | $16.39 | 942,700 | — | — |
| 2023-10-10 | $13.94 | $16.28 | 2,660,200 | — | — |
| 2023-10-09 | $13.74 | $16.05 | 2,330,200 | — | — |
| 2023-10-06 | $13.31 | $15.55 | 1,737,900 | — | — |
| 2023-10-05 | $12.57 | $14.68 | 2,288,800 | — | — |
| 2023-10-04 | $12.95 | $15.13 | 1,953,900 | — | — |
| 2023-10-03 | $13.16 | $15.37 | 956,500 | — | — |
| 2023-10-02 | $13.67 | $15.97 | 1,826,700 | — | — |
| 2023-09-29 | $13.99 | $16.34 | 1,944,200 | — | — |
| 2023-09-28 | $13.95 | $16.29 | 926,700 | — | — |
| 2023-09-27 | $13.70 | $16.00 | 1,881,000 | — | — |
| 2023-09-26 | $13.70 | $16.00 | 3,182,400 | — | — |
| 2023-09-25 | $14.36 | $16.77 | 965,400 | — | — |
| 2023-09-22 | $14.49 | $16.93 | 2,128,400 | — | — |
| 2023-09-21 | $14.71 | $17.18 | 1,506,500 | — | — |
| 2023-09-20 | $14.49 | $16.93 | 1,114,100 | — | — |
| 2023-09-19 | $14.54 | $16.98 | 2,812,900 | — | — |
| 2023-09-18 | $14.47 | $16.90 | 1,375,700 | — | — |
| 2023-09-15 | $14.59 | $17.04 | 5,939,200 | — | — |
| 2023-09-14 | $15.01 | $17.53 | 2,724,400 | — | — |
| 2023-09-13 | $14.59 | $17.04 | 881,000 | — | — |
| 2023-09-12 | $14.55 | $17.00 | 1,113,500 | — | — |
| 2023-09-11 | $14.37 | $16.79 | 1,620,300 | — | — |
| 2023-09-08 | $14.58 | $17.03 | 842,300 | — | — |
| 2023-09-07 | $14.20 | $16.59 | 1,732,300 | — | — |
| 2023-09-06 | $14.73 | $17.21 | 1,066,100 | — | — |
| 2023-09-05 | $14.67 | $17.14 | 1,494,700 | — | — |
| 2023-09-01 | $15.40 | $17.99 | 1,287,700 | — | — |
| 2023-08-31 | $15.02 | $17.54 | 1,172,000 | — | — |
| 2023-08-30 | $15.19 | $17.74 | 765,600 | — | — |
| 2023-08-29 | $15.14 | $17.69 | 1,291,700 | — | — |
| 2023-08-28 | $15.47 | $18.07 | 1,607,400 | — | — |
| 2023-08-25 | $15.47 | $18.07 | 1,335,700 | — | — |
| 2023-08-24 | $15.38 | $17.97 | 1,155,600 | — | — |
| 2023-08-23 | $15.82 | $18.48 | 1,632,700 | — | — |
| 2023-08-22 | $15.56 | $18.18 | 1,662,800 | — | — |
| 2023-08-21 | $15.81 | $18.47 | 1,584,900 | — | — |
| 2023-08-18 | $15.43 | $18.02 | 1,649,800 | — | — |
| 2023-08-17 | $15.41 | $18.00 | 992,600 | — | — |
| 2023-08-16 | $15.73 | $18.37 | 1,301,500 | — | — |
| 2023-08-15 | $16.05 | $18.75 | 1,594,300 | — | — |
| 2023-08-14 | $17.02 | $19.88 | 872,100 | — | — |
| 2023-08-11 | $17.27 | $20.17 | 844,700 | — | — |
| 2023-08-10 | $17.46 | $20.39 | 1,801,900 | — | — |
| 2023-08-09 | $17.88 | $20.89 | 1,333,600 | — | — |
| 2023-08-08 | $18.27 | $21.34 | 878,200 | — | — |
| 2023-08-07 | $18.50 | $21.61 | 1,075,700 | — | — |
| 2023-08-04 | $18.61 | $21.74 | 1,952,700 | — | — |
| 2023-08-03 | $18.74 | $21.89 | 6,418,600 | — | — |
| 2023-08-02 | $16.04 | $18.74 | 1,861,900 | — | — |
| 2023-08-01 | $16.33 | $19.08 | 1,481,600 | — | — |
| 2023-07-31 | $16.24 | $18.97 | 1,552,200 | — | — |
| 2023-07-28 | $16.76 | $19.58 | 938,000 | — | — |
| 2023-07-27 | $16.34 | $19.09 | 1,825,300 | — | — |
| 2023-07-26 | $16.70 | $19.51 | 1,913,300 | — | — |
| 2023-07-25 | $15.99 | $18.68 | 1,199,500 | — | — |
| 2023-07-24 | $15.64 | $18.27 | 2,489,600 | — | — |
| 2023-07-21 | $14.81 | $17.30 | 1,384,600 | — | — |
| 2023-07-20 | $14.37 | $16.79 | 1,404,700 | — | — |
| 2023-07-19 | $13.99 | $16.34 | 1,348,000 | — | — |
| 2023-07-18 | $13.49 | $15.76 | 957,200 | — | — |
| 2023-07-17 | $13.07 | $15.27 | 836,000 | — | — |
| 2023-07-14 | $13.25 | $15.48 | 1,087,100 | — | — |
| 2023-07-13 | $13.59 | $15.87 | 1,202,300 | — | — |
| 2023-07-12 | $13.14 | $15.35 | 1,645,600 | — | — |
| 2023-07-11 | $12.39 | $14.47 | 1,011,900 | — | — |
| 2023-07-10 | $12.30 | $14.37 | 1,500,900 | — | — |
| 2023-07-07 | $12.94 | $15.12 | 1,509,700 | — | — |
| 2023-07-06 | $13.33 | $15.57 | 917,300 | — | — |
| 2023-07-05 | $13.76 | $16.07 | 3,076,600 | — | — |
| 2023-07-03 | $13.96 | $16.31 | 623,500 | — | — |
| 2023-06-30 | $13.24 | $15.47 | 956,700 | — | — |
| 2023-06-29 | $13.40 | $15.65 | 782,300 | — | — |
| 2023-06-28 | $12.92 | $15.09 | 776,200 | — | — |
| 2023-06-27 | $13.35 | $15.59 | 1,299,900 | — | — |
| 2023-06-26 | $13.20 | $15.42 | 1,203,900 | — | — |
| 2023-06-23 | $12.63 | $14.75 | 1,422,800 | — | — |
| 2023-06-22 | $12.76 | $14.90 | 1,503,400 | — | — |
| 2023-06-21 | $12.56 | $14.67 | 1,218,000 | — | — |
| 2023-06-20 | $12.28 | $14.34 | 1,781,500 | — | — |
| 2023-06-16 | $12.45 | $14.54 | 1,751,900 | — | — |
| 2023-06-15 | $12.42 | $14.51 | 1,042,200 | — | — |
| 2023-06-14 | $12.20 | $14.25 | 1,301,200 | — | — |
| 2023-06-13 | $12.47 | $14.57 | 1,214,200 | — | — |
| 2023-06-12 | $12.28 | $14.34 | 1,785,000 | — | — |
| 2023-06-09 | $12.02 | $14.04 | 1,870,600 | — | — |
| 2023-06-08 | $12.43 | $14.52 | 1,999,500 | — | — |
| 2023-06-07 | $12.83 | $14.99 | 1,549,300 | — | — |
| 2023-06-06 | $12.25 | $14.31 | 1,052,100 | — | — |
| 2023-06-05 | $11.82 | $13.81 | 934,100 | — | — |
| 2023-06-02 | $12.40 | $14.48 | 1,235,600 | — | — |
| 2023-06-01 | $11.91 | $13.91 | 1,496,400 | — | — |
| 2023-05-31 | $11.84 | $13.83 | 1,506,500 | — | — |
| 2023-05-30 | $11.77 | $13.75 | 1,452,100 | — | — |
| 2023-05-26 | $11.91 | $13.91 | 1,637,600 | — | — |
| 2023-05-25 | $11.47 | $13.40 | 2,212,300 | — | — |
| 2023-05-24 | $12.10 | $14.13 | 3,858,700 | — | — |
| 2023-05-23 | $13.00 | $15.19 | 2,554,400 | — | — |
| 2023-05-22 | $12.95 | $15.13 | 1,540,100 | — | — |
| 2023-05-19 | $13.37 | $15.62 | 1,017,100 | — | — |
| 2023-05-18 | $13.57 | $15.85 | 1,345,400 | — | — |
| 2023-05-17 | $13.76 | $16.07 | 833,900 | — | — |
| 2023-05-16 | $13.86 | $16.19 | 961,700 | — | — |
| 2023-05-15 | $14.60 | $17.05 | 1,319,900 | — | — |
| 2023-05-12 | $14.03 | $16.39 | 1,400,800 | — | — |
| 2023-05-11 | $14.65 | $17.11 | 2,751,300 | — | — |
| 2023-05-10 | $13.73 | $16.04 | 1,496,600 | — | — |
| 2023-05-09 | $14.05 | $16.41 | 1,308,900 | — | — |
| 2023-05-08 | $14.06 | $16.42 | 1,530,700 | — | — |
| 2023-05-05 | $14.07 | $16.44 | 1,459,300 | — | — |
| 2023-05-04 | $13.60 | $15.89 | 1,600,000 | — | — |
| 2023-05-03 | $13.74 | $16.05 | 2,912,100 | — | — |
| 2023-05-02 | $14.20 | $16.59 | 2,083,100 | — | — |
| 2023-05-01 | $15.04 | $17.57 | 1,062,900 | — | — |
| 2023-04-28 | $14.86 | $17.36 | 781,100 | — | — |
| 2023-04-27 | $14.80 | $17.29 | 850,900 | — | — |
| 2023-04-26 | $14.55 | $17.00 | 1,508,200 | — | — |
| 2023-04-25 | $13.94 | $16.28 | 1,339,500 | — | — |
| 2023-04-24 | $14.59 | $17.04 | 1,394,700 | — | — |
| 2023-04-21 | $14.89 | $17.39 | 817,100 | — | — |
| 2023-04-20 | $14.49 | $16.93 | 882,800 | — | — |
| 2023-04-19 | $14.48 | $16.91 | 669,500 | — | — |
| 2023-04-18 | $14.75 | $17.23 | 783,500 | — | — |
| 2023-04-17 | $14.98 | $17.50 | 478,700 | — | — |
| 2023-04-14 | $14.67 | $17.14 | 956,900 | — | — |
| 2023-04-13 | $14.86 | $17.36 | 709,600 | — | — |
| 2023-04-12 | $14.71 | $17.18 | 1,038,800 | — | — |
| 2023-04-11 | $15.39 | $17.98 | 699,800 | — | — |
| 2023-04-10 | $15.50 | $18.11 | 859,800 | — | — |
| 2023-04-06 | $15.67 | $18.30 | 744,100 | — | — |
| 2023-04-05 | $15.81 | $18.47 | 1,433,900 | — | — |
| 2023-04-04 | $15.59 | $18.21 | 2,055,700 | — | — |
| 2023-04-03 | $16.04 | $18.74 | 1,130,100 | — | — |
| 2023-03-31 | $16.10 | $18.81 | 1,105,400 | — | — |
| 2023-03-30 | $15.78 | $18.43 | 725,900 | — | — |
| 2023-03-29 | $16.06 | $18.76 | 758,300 | — | — |
| 2023-03-28 | $16.10 | $18.81 | 801,700 | — | — |
| 2023-03-27 | $16.12 | $18.83 | 585,700 | — | — |
| 2023-03-24 | $15.81 | $18.47 | 1,133,900 | — | — |
| 2023-03-23 | $15.81 | $18.47 | 1,132,100 | — | — |
| 2023-03-22 | $16.39 | $19.15 | 1,169,200 | — | — |
| 2023-03-21 | $17.00 | $19.86 | 1,281,800 | — | — |
| 2023-03-20 | $16.87 | $19.71 | 1,434,700 | — | — |
| 2023-03-17 | $17.02 | $19.88 | 2,148,900 | — | — |
| 2023-03-16 | $17.96 | $20.98 | 1,087,200 | — | — |
| 2023-03-15 | $17.94 | $20.96 | 1,330,300 | — | — |
| 2023-03-14 | $18.92 | $22.10 | 785,600 | — | — |
| 2023-03-13 | $18.61 | $21.74 | 1,282,400 | — | — |
| 2023-03-10 | $19.60 | $22.89 | 1,147,000 | — | — |
| 2023-03-09 | $19.91 | $23.26 | 980,100 | — | — |
| 2023-03-08 | $20.18 | $23.57 | 1,000,400 | — | — |
| 2023-03-07 | $20.29 | $23.70 | 1,746,000 | — | — |
| 2023-03-06 | $19.92 | $23.27 | 1,491,300 | — | — |
| 2023-03-03 | $20.62 | $24.09 | 1,424,000 | — | — |
| 2023-03-02 | $20.46 | $23.90 | 1,137,100 | — | — |
| 2023-03-01 | $19.72 | $23.03 | 1,076,800 | — | — |
| 2023-02-28 | $19.35 | $22.60 | 1,222,100 | — | — |
| 2023-02-27 | $19.83 | $23.16 | 1,731,300 | — | — |
| 2023-02-24 | $19.48 | $22.75 | 967,900 | — | — |
| 2023-02-23 | $19.29 | $22.53 | 784,200 | — | — |
| 2023-02-22 | $19.20 | $22.43 | 928,200 | — | — |
| 2023-02-21 | $19.37 | $22.63 | 1,741,500 | — | — |
| 2023-02-17 | $20.43 | $23.86 | 2,025,800 | — | — |
| 2023-02-16 | $20.17 | $23.56 | 2,629,900 | — | — |
| 2023-02-15 | $21.27 | $24.85 | 5,389,300 | — | — |
| 2023-02-14 | $17.36 | $20.28 | 2,560,200 | — | — |
| 2023-02-13 | $16.74 | $19.55 | 929,200 | — | — |
| 2023-02-10 | $16.45 | $19.22 | 1,028,700 | — | — |
| 2023-02-09 | $16.30 | $19.04 | 1,242,700 | — | — |
| 2023-02-08 | $16.74 | $19.55 | 1,776,700 | — | — |
| 2023-02-07 | $16.80 | $19.62 | 3,018,900 | — | — |
| 2023-02-06 | $16.73 | $19.54 | 1,254,000 | — | — |
| 2023-02-03 | $16.62 | $19.41 | 3,059,600 | — | — |
| 2023-02-02 | $18.30 | $21.38 | 1,299,000 | — | — |
| 2023-02-01 | $18.58 | $21.70 | 1,937,800 | — | — |
| 2023-01-31 | $17.57 | $20.52 | 1,509,900 | — | — |
| 2023-01-30 | $17.16 | $20.04 | 798,900 | — | — |
| 2023-01-27 | $17.22 | $20.11 | 1,020,400 | — | — |
| 2023-01-26 | $16.94 | $19.79 | 1,365,100 | — | — |
| 2023-01-25 | $17.30 | $20.21 | 4,070,700 | — | — |
| 2023-01-24 | $17.07 | $19.94 | 1,002,000 | — | — |
| 2023-01-23 | $17.32 | $20.23 | 877,400 | — | — |
| 2023-01-20 | $17.37 | $20.29 | 1,420,500 | — | — |
| 2023-01-19 | $16.86 | $19.69 | 1,180,900 | — | — |
| 2023-01-18 | $16.40 | $19.16 | 1,067,500 | — | — |
| 2023-01-17 | $16.96 | $19.81 | 1,678,900 | — | — |
| 2023-01-13 | $16.46 | $19.23 | 912,800 | — | — |
| 2023-01-12 | $16.96 | $19.81 | 1,126,200 | — | — |
| 2023-01-11 | $16.50 | $19.27 | 821,300 | — | — |
| 2023-01-10 | $16.79 | $19.61 | 704,600 | — | — |
| 2023-01-09 | $16.48 | $19.25 | 1,462,400 | — | — |
| 2023-01-06 | $16.36 | $19.11 | 2,403,900 | — | — |
| 2023-01-05 | $15.96 | $18.64 | 1,011,800 | — | — |
| 2023-01-04 | $15.71 | $18.35 | 1,488,700 | — | — |
| 2023-01-03 | $14.92 | $17.43 | 1,234,300 | — | — |