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
- 2013-08-13 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 | $15.30 | $29.24 | 1,434,500 | — | — |
| 2023-12-28 | $15.62 | $29.85 | 933,000 | — | — |
| 2023-12-27 | $15.58 | $29.47 | 995,300 | — | — |
| 2023-12-26 | $15.50 | $29.32 | 1,125,900 | — | — |
| 2023-12-22 | $15.25 | $28.84 | 2,301,400 | — | — |
| 2023-12-21 | $15.15 | $28.65 | 2,686,600 | — | — |
| 2023-12-20 | $15.17 | $28.69 | 2,380,500 | — | — |
| 2023-12-19 | $15.51 | $29.33 | 2,779,900 | — | — |
| 2023-12-18 | $15.50 | $29.32 | 2,263,500 | — | — |
| 2023-12-15 | $15.65 | $29.60 | 5,107,200 | — | — |
| 2023-12-14 | $16.00 | $30.26 | 6,418,300 | — | — |
| 2023-12-13 | $15.00 | $28.37 | 4,617,900 | — | — |
| 2023-12-12 | $14.47 | $27.37 | 1,757,900 | — | — |
| 2023-12-11 | $14.42 | $27.27 | 1,667,300 | — | — |
| 2023-12-08 | $14.62 | $27.65 | 3,053,600 | — | — |
| 2023-12-07 | $14.28 | $27.01 | 1,128,300 | — | — |
| 2023-12-06 | $14.16 | $26.78 | 1,790,500 | — | — |
| 2023-12-05 | $14.21 | $26.88 | 2,483,600 | — | — |
| 2023-12-04 | $14.20 | $26.86 | 1,159,300 | — | — |
| 2023-12-01 | $14.12 | $26.71 | 1,292,900 | — | — |
| 2023-11-30 | $13.62 | $25.76 | 1,790,000 | — | — |
| 2023-11-29 | $13.54 | $25.61 | 1,039,700 | — | — |
| 2023-11-28 | $13.57 | $25.67 | 2,288,800 | — | — |
| 2023-11-27 | $13.39 | $25.32 | 3,777,300 | — | — |
| 2023-11-24 | $13.48 | $25.50 | 425,500 | — | — |
| 2023-11-22 | $13.40 | $25.34 | 2,378,200 | — | — |
| 2023-11-21 | $13.30 | $25.15 | 3,561,000 | — | — |
| 2023-11-20 | $13.36 | $25.27 | 1,972,800 | — | — |
| 2023-11-17 | $13.11 | $24.80 | 2,078,900 | — | — |
| 2023-11-16 | $13.25 | $25.06 | 3,019,600 | — | — |
| 2023-11-15 | $13.40 | $25.34 | 3,545,500 | — | — |
| 2023-11-14 | $13.46 | $25.46 | 4,793,200 | — | — |
| 2023-11-13 | $12.53 | $23.70 | 4,118,000 | — | — |
| 2023-11-10 | $12.98 | $24.55 | 2,460,300 | — | — |
| 2023-11-09 | $12.88 | $24.36 | 6,368,200 | — | — |
| 2023-11-08 | $13.12 | $24.81 | 1,558,400 | — | — |
| 2023-11-07 | $12.90 | $24.40 | 1,384,300 | — | — |
| 2023-11-06 | $13.08 | $24.74 | 2,058,700 | — | — |
| 2023-11-03 | $13.64 | $25.80 | 1,915,700 | — | — |
| 2023-11-02 | $13.08 | $24.74 | 2,393,400 | — | — |
| 2023-11-01 | $12.56 | $23.76 | 2,980,200 | — | — |
| 2023-10-31 | $12.39 | $23.43 | 3,510,700 | — | — |
| 2023-10-30 | $12.09 | $22.87 | 3,423,200 | — | — |
| 2023-10-27 | $12.20 | $23.07 | 3,457,700 | — | — |
| 2023-10-26 | $12.61 | $23.85 | 3,338,000 | — | — |
| 2023-10-25 | $12.92 | $24.44 | 1,149,700 | — | — |
| 2023-10-24 | $13.26 | $25.08 | 1,576,800 | — | — |
| 2023-10-23 | $13.03 | $24.64 | 4,701,600 | — | — |
| 2023-10-20 | $13.18 | $24.93 | 1,239,100 | — | — |
| 2023-10-19 | $13.45 | $25.44 | 1,449,200 | — | — |
| 2023-10-18 | $13.60 | $25.72 | 1,517,900 | — | — |
| 2023-10-17 | $13.93 | $26.35 | 1,382,200 | — | — |
| 2023-10-16 | $13.93 | $26.35 | 1,245,200 | — | — |
| 2023-10-13 | $13.78 | $26.06 | 1,416,600 | — | — |
| 2023-10-12 | $13.94 | $26.37 | 1,073,500 | — | — |
| 2023-10-11 | $14.12 | $26.71 | 1,199,400 | — | — |
| 2023-10-10 | $14.07 | $26.61 | 1,763,300 | — | — |
| 2023-10-09 | $14.18 | $26.82 | 1,575,500 | — | — |
| 2023-10-06 | $13.80 | $26.10 | 2,522,200 | — | — |
| 2023-10-05 | $13.71 | $25.93 | 1,206,100 | — | — |
| 2023-10-04 | $13.66 | $25.84 | 1,458,100 | — | — |
| 2023-10-03 | $13.57 | $25.67 | 2,357,800 | — | — |
| 2023-10-02 | $13.79 | $26.08 | 1,492,600 | — | — |
| 2023-09-29 | $14.07 | $26.61 | 1,627,100 | — | — |
| 2023-09-28 | $14.07 | $26.61 | 1,518,900 | — | — |
| 2023-09-27 | $14.09 | $26.35 | 1,911,100 | — | — |
| 2023-09-26 | $14.33 | $26.79 | 2,182,300 | — | — |
| 2023-09-25 | $14.52 | $27.15 | 2,236,600 | — | — |
| 2023-09-22 | $14.68 | $27.45 | 1,863,400 | — | — |
| 2023-09-21 | $14.87 | $27.80 | 2,255,300 | — | — |
| 2023-09-20 | $15.45 | $28.89 | 1,519,300 | — | — |
| 2023-09-19 | $15.57 | $29.11 | 1,955,000 | — | — |
| 2023-09-18 | $15.58 | $29.13 | 1,509,900 | — | — |
| 2023-09-15 | $15.82 | $29.58 | 3,381,100 | — | — |
| 2023-09-14 | $15.77 | $29.49 | 1,969,300 | — | — |
| 2023-09-13 | $15.55 | $29.08 | 3,751,800 | — | — |
| 2023-09-12 | $15.94 | $29.81 | 6,447,600 | — | — |
| 2023-09-11 | $16.18 | $30.25 | 1,289,400 | — | — |
| 2023-09-08 | $16.06 | $30.03 | 1,805,200 | — | — |
| 2023-09-07 | $16.25 | $30.39 | 2,647,500 | — | — |
| 2023-09-06 | $16.32 | $30.52 | 2,361,700 | — | — |
| 2023-09-05 | $16.37 | $30.61 | 1,474,900 | — | — |
| 2023-09-01 | $16.60 | $31.04 | 1,674,800 | — | — |
| 2023-08-31 | $16.83 | $31.47 | 1,025,900 | — | — |
| 2023-08-30 | $17.05 | $31.88 | 1,722,000 | — | — |
| 2023-08-29 | $16.85 | $31.51 | 1,062,300 | — | — |
| 2023-08-28 | $16.69 | $31.21 | 1,510,600 | — | — |
| 2023-08-25 | $16.47 | $30.80 | 1,785,100 | — | — |
| 2023-08-24 | $16.32 | $30.52 | 1,031,000 | — | — |
| 2023-08-23 | $16.29 | $30.46 | 1,191,600 | — | — |
| 2023-08-22 | $15.94 | $29.81 | 1,059,300 | — | — |
| 2023-08-21 | $15.89 | $29.71 | 1,023,500 | — | — |
| 2023-08-18 | $16.05 | $30.01 | 1,789,800 | — | — |
| 2023-08-17 | $16.00 | $29.92 | 1,852,800 | — | — |
| 2023-08-16 | $16.02 | $29.95 | 2,590,100 | — | — |
| 2023-08-15 | $16.03 | $29.97 | 1,107,000 | — | — |
| 2023-08-14 | $16.14 | $30.18 | 884,000 | — | — |
| 2023-08-11 | $16.42 | $30.70 | 1,287,700 | — | — |
| 2023-08-10 | $16.35 | $30.57 | 977,200 | — | — |
| 2023-08-09 | $16.41 | $30.68 | 1,141,000 | — | — |
| 2023-08-08 | $16.45 | $30.76 | 907,500 | — | — |
| 2023-08-07 | $16.76 | $31.34 | 1,319,400 | — | — |
| 2023-08-04 | $16.44 | $30.74 | 2,042,500 | — | — |
| 2023-08-03 | $16.54 | $30.93 | 2,220,500 | — | — |
| 2023-08-02 | $16.70 | $31.23 | 1,764,000 | — | — |
| 2023-08-01 | $16.88 | $31.56 | 1,410,800 | — | — |
| 2023-07-31 | $17.04 | $31.86 | 1,842,500 | — | — |
| 2023-07-28 | $16.85 | $31.51 | 1,407,700 | — | — |
| 2023-07-27 | $16.83 | $31.47 | 2,248,000 | — | — |
| 2023-07-26 | $17.33 | $32.40 | 1,501,500 | — | — |
| 2023-07-25 | $17.11 | $31.99 | 2,295,300 | — | — |
| 2023-07-24 | $17.71 | $33.12 | 1,592,500 | — | — |
| 2023-07-21 | $17.69 | $33.08 | 1,681,400 | — | — |
| 2023-07-20 | $17.65 | $33.00 | 1,507,100 | — | — |
| 2023-07-19 | $17.56 | $32.83 | 1,505,500 | — | — |
| 2023-07-18 | $17.43 | $32.59 | 1,849,400 | — | — |
| 2023-07-17 | $17.71 | $33.12 | 1,431,000 | — | — |
| 2023-07-14 | $18.03 | $33.71 | 1,912,700 | — | — |
| 2023-07-13 | $18.16 | $33.96 | 1,558,300 | — | — |
| 2023-07-12 | $18.01 | $33.68 | 2,456,400 | — | — |
| 2023-07-11 | $18.09 | $33.83 | 1,390,200 | — | — |
| 2023-07-10 | $17.98 | $33.62 | 1,375,000 | — | — |
| 2023-07-07 | $17.82 | $33.32 | 1,140,500 | — | — |
| 2023-07-06 | $18.01 | $33.68 | 1,770,900 | — | — |
| 2023-07-05 | $18.19 | $34.01 | 2,145,200 | — | — |
| 2023-07-03 | $18.48 | $34.55 | 601,000 | — | — |
| 2023-06-30 | $18.22 | $34.07 | 1,899,700 | — | — |
| 2023-06-29 | $18.29 | $34.20 | 2,009,200 | — | — |
| 2023-06-28 | $18.03 | $33.41 | 2,010,300 | — | — |
| 2023-06-27 | $18.30 | $33.91 | 1,319,000 | — | — |
| 2023-06-26 | $17.96 | $33.28 | 1,535,400 | — | — |
| 2023-06-23 | $17.33 | $32.12 | 2,686,300 | — | — |
| 2023-06-22 | $17.61 | $32.64 | 1,489,200 | — | — |
| 2023-06-21 | $18.06 | $33.47 | 1,711,400 | — | — |
| 2023-06-20 | $18.18 | $33.69 | 1,845,100 | — | — |
| 2023-06-16 | $18.51 | $34.30 | 2,502,800 | — | — |
| 2023-06-15 | $18.63 | $34.53 | 1,529,400 | — | — |
| 2023-06-14 | $18.52 | $34.32 | 1,469,600 | — | — |
| 2023-06-13 | $18.35 | $34.01 | 1,399,400 | — | — |
| 2023-06-12 | $18.08 | $33.51 | 2,157,400 | — | — |
| 2023-06-09 | $18.33 | $33.97 | 2,732,500 | — | — |
| 2023-06-08 | $18.25 | $33.82 | 4,324,500 | — | — |
| 2023-06-07 | $18.60 | $34.47 | 2,697,900 | — | — |
| 2023-06-06 | $18.47 | $34.23 | 1,909,300 | — | — |
| 2023-06-05 | $17.83 | $33.04 | 1,339,100 | — | — |
| 2023-06-02 | $17.97 | $33.30 | 2,403,100 | — | — |
| 2023-06-01 | $17.50 | $32.43 | 2,004,100 | — | — |
| 2023-05-31 | $17.27 | $32.01 | 2,644,200 | — | — |
| 2023-05-30 | $17.07 | $31.64 | 1,496,500 | — | — |
| 2023-05-26 | $16.97 | $31.45 | 1,240,400 | — | — |
| 2023-05-25 | $16.66 | $30.88 | 2,550,300 | — | — |
| 2023-05-24 | $16.70 | $30.95 | 1,295,500 | — | — |
| 2023-05-23 | $17.08 | $31.65 | 1,644,100 | — | — |
| 2023-05-22 | $16.84 | $31.21 | 1,380,100 | — | — |
| 2023-05-19 | $16.78 | $31.10 | 951,200 | — | — |
| 2023-05-18 | $16.79 | $31.12 | 1,103,300 | — | — |
| 2023-05-17 | $16.65 | $30.86 | 1,716,200 | — | — |
| 2023-05-16 | $16.41 | $30.41 | 1,357,900 | — | — |
| 2023-05-15 | $17.06 | $31.62 | 1,040,400 | — | — |
| 2023-05-12 | $17.14 | $31.76 | 1,115,100 | — | — |
| 2023-05-11 | $17.26 | $31.99 | 1,908,700 | — | — |
| 2023-05-10 | $17.16 | $31.80 | 1,667,300 | — | — |
| 2023-05-09 | $16.93 | $31.38 | 2,129,400 | — | — |
| 2023-05-08 | $17.06 | $31.62 | 995,400 | — | — |
| 2023-05-05 | $16.94 | $31.39 | 2,234,200 | — | — |
| 2023-05-04 | $16.56 | $30.69 | 1,193,200 | — | — |
| 2023-05-03 | $16.43 | $30.45 | 2,402,600 | — | — |
| 2023-05-02 | $16.48 | $30.54 | 2,044,300 | — | — |
| 2023-05-01 | $16.70 | $30.95 | 1,245,400 | — | — |
| 2023-04-28 | $16.65 | $30.86 | 2,040,400 | — | — |
| 2023-04-27 | $16.47 | $30.52 | 2,896,400 | — | — |
| 2023-04-26 | $15.76 | $29.21 | 2,484,700 | — | — |
| 2023-04-25 | $15.72 | $29.13 | 2,819,700 | — | — |
| 2023-04-24 | $16.14 | $29.91 | 3,109,700 | — | — |
| 2023-04-21 | $16.34 | $30.28 | 2,313,300 | — | — |
| 2023-04-20 | $16.06 | $29.76 | 1,296,100 | — | — |
| 2023-04-19 | $16.24 | $30.10 | 1,464,400 | — | — |
| 2023-04-18 | $16.08 | $29.80 | 1,061,300 | — | — |
| 2023-04-17 | $16.19 | $30.00 | 1,472,300 | — | — |
| 2023-04-14 | $15.90 | $29.47 | 1,060,500 | — | — |
| 2023-04-13 | $16.10 | $29.84 | 995,200 | — | — |
| 2023-04-12 | $16.15 | $29.93 | 1,271,200 | — | — |
| 2023-04-11 | $16.32 | $30.25 | 1,450,000 | — | — |
| 2023-04-10 | $16.28 | $30.17 | 1,855,700 | — | — |
| 2023-04-06 | $16.28 | $30.17 | 1,434,400 | — | — |
| 2023-04-05 | $16.09 | $29.82 | 1,778,300 | — | — |
| 2023-04-04 | $16.07 | $29.78 | 2,040,200 | — | — |
| 2023-04-03 | $16.02 | $29.69 | 1,545,800 | — | — |
| 2023-03-31 | $16.03 | $29.71 | 2,177,300 | — | — |
| 2023-03-30 | $15.70 | $29.10 | 1,652,100 | — | — |
| 2023-03-29 | $15.68 | $28.80 | 1,903,000 | — | — |
| 2023-03-28 | $15.29 | $28.08 | 1,473,000 | — | — |
| 2023-03-27 | $15.19 | $27.90 | 1,881,400 | — | — |
| 2023-03-24 | $15.22 | $27.95 | 2,046,900 | — | — |
| 2023-03-23 | $14.77 | $27.13 | 1,713,400 | — | — |
| 2023-03-22 | $14.96 | $27.48 | 1,875,200 | — | — |
| 2023-03-21 | $15.44 | $28.36 | 1,931,700 | — | — |
| 2023-03-20 | $15.72 | $28.87 | 1,816,500 | — | — |
| 2023-03-17 | $15.49 | $28.45 | 4,780,200 | — | — |
| 2023-03-16 | $16.08 | $29.53 | 2,464,400 | — | — |
| 2023-03-15 | $16.42 | $30.16 | 2,798,800 | — | — |
| 2023-03-14 | $16.75 | $30.76 | 2,080,400 | — | — |
| 2023-03-13 | $16.73 | $30.73 | 3,131,000 | — | — |
| 2023-03-10 | $16.66 | $30.60 | 3,151,500 | — | — |
| 2023-03-09 | $17.24 | $31.66 | 1,739,700 | — | — |
| 2023-03-08 | $17.65 | $32.42 | 1,561,700 | — | — |
| 2023-03-07 | $17.31 | $31.79 | 2,483,500 | — | — |
| 2023-03-06 | $17.69 | $32.49 | 2,035,600 | — | — |
| 2023-03-03 | $17.93 | $32.93 | 1,058,100 | — | — |
| 2023-03-02 | $17.67 | $32.45 | 1,113,900 | — | — |
| 2023-03-01 | $17.62 | $32.36 | 1,794,900 | — | — |
| 2023-02-28 | $18.09 | $33.23 | 2,456,600 | — | — |
| 2023-02-27 | $18.15 | $33.34 | 1,495,400 | — | — |
| 2023-02-24 | $17.98 | $33.02 | 1,604,700 | — | — |
| 2023-02-23 | $18.24 | $33.50 | 1,781,200 | — | — |
| 2023-02-22 | $17.86 | $32.80 | 2,210,100 | — | — |
| 2023-02-21 | $18.21 | $33.45 | 3,645,900 | — | — |
| 2023-02-17 | $18.74 | $34.42 | 2,984,700 | — | — |
| 2023-02-16 | $18.97 | $34.84 | 3,660,200 | — | — |
| 2023-02-15 | $19.35 | $35.54 | 1,506,200 | — | — |
| 2023-02-14 | $19.31 | $35.47 | 1,503,700 | — | — |
| 2023-02-13 | $19.31 | $35.47 | 1,907,000 | — | — |
| 2023-02-10 | $19.09 | $35.06 | 2,339,900 | — | — |
| 2023-02-09 | $19.16 | $35.19 | 2,029,500 | — | — |
| 2023-02-08 | $19.11 | $35.10 | 812,400 | — | — |
| 2023-02-07 | $19.21 | $35.28 | 1,835,900 | — | — |
| 2023-02-06 | $19.15 | $35.17 | 1,010,000 | — | — |
| 2023-02-03 | $19.19 | $35.25 | 1,761,100 | — | — |
| 2023-02-02 | $19.47 | $35.76 | 2,525,800 | — | — |
| 2023-02-01 | $19.11 | $35.10 | 3,056,600 | — | — |
| 2023-01-31 | $18.83 | $34.59 | 2,289,500 | — | — |
| 2023-01-30 | $18.39 | $33.78 | 1,270,200 | — | — |
| 2023-01-27 | $18.90 | $34.71 | 962,900 | — | — |
| 2023-01-26 | $18.66 | $34.27 | 1,306,200 | — | — |
| 2023-01-25 | $18.29 | $33.59 | 1,400,100 | — | — |
| 2023-01-24 | $18.22 | $33.46 | 1,533,400 | — | — |
| 2023-01-23 | $18.05 | $33.15 | 2,361,500 | — | — |
| 2023-01-20 | $17.90 | $32.88 | 2,337,800 | — | — |
| 2023-01-19 | $17.72 | $32.55 | 2,335,800 | — | — |
| 2023-01-18 | $17.70 | $32.51 | 2,228,500 | — | — |
| 2023-01-17 | $17.94 | $32.95 | 1,893,300 | — | — |
| 2023-01-13 | $17.76 | $32.62 | 2,670,800 | — | — |
| 2023-01-12 | $17.81 | $32.71 | 3,610,400 | — | — |
| 2023-01-11 | $17.46 | $32.07 | 1,467,800 | — | — |
| 2023-01-10 | $16.70 | $30.67 | 2,924,400 | — | — |
| 2023-01-09 | $16.44 | $30.20 | 1,525,700 | — | — |
| 2023-01-06 | $16.85 | $30.95 | 2,232,400 | — | — |
| 2023-01-05 | $16.18 | $29.72 | 1,782,800 | — | — |
| 2023-01-04 | $17.11 | $31.43 | 1,720,100 | — | — |
| 2023-01-03 | $16.63 | $30.54 | 1,959,100 | — | — |