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
- 2003-10-07 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 | $20.63 | $24.79 | 55,700 | — | — |
| 2023-12-28 | $20.76 | $24.86 | 44,100 | — | — |
| 2023-12-27 | $21.09 | $25.25 | 72,400 | — | — |
| 2023-12-26 | $20.76 | $24.86 | 51,000 | — | — |
| 2023-12-22 | $20.51 | $24.56 | 172,900 | — | — |
| 2023-12-21 | $19.19 | $22.98 | 66,900 | — | — |
| 2023-12-20 | $18.94 | $22.68 | 68,000 | — | — |
| 2023-12-19 | $19.01 | $22.76 | 82,700 | — | — |
| 2023-12-18 | $19.57 | $23.43 | 88,000 | — | — |
| 2023-12-15 | $19.12 | $22.89 | 198,200 | — | — |
| 2023-12-14 | $19.03 | $22.78 | 61,500 | — | — |
| 2023-12-13 | $18.89 | $22.62 | 113,900 | — | — |
| 2023-12-12 | $18.24 | $21.84 | 52,100 | — | — |
| 2023-12-11 | $18.76 | $22.46 | 36,300 | — | — |
| 2023-12-08 | $19.07 | $22.83 | 45,000 | — | — |
| 2023-12-07 | $19.20 | $22.99 | 43,100 | — | — |
| 2023-12-06 | $19.13 | $22.90 | 81,100 | — | — |
| 2023-12-05 | $19.30 | $23.11 | 198,900 | — | — |
| 2023-12-04 | $18.85 | $22.57 | 227,400 | — | — |
| 2023-12-01 | $18.30 | $21.91 | 582,900 | — | — |
| 2023-11-30 | $15.20 | $18.20 | 38,600 | — | — |
| 2023-11-29 | $15.30 | $18.32 | 38,500 | — | — |
| 2023-11-28 | $15.31 | $18.33 | 42,400 | — | — |
| 2023-11-27 | $15.43 | $18.47 | 30,200 | — | — |
| 2023-11-24 | $15.45 | $18.50 | 10,800 | — | — |
| 2023-11-22 | $15.46 | $18.51 | 27,900 | — | — |
| 2023-11-21 | $15.18 | $18.17 | 25,400 | — | — |
| 2023-11-20 | $14.82 | $17.74 | 176,400 | — | — |
| 2023-11-17 | $15.14 | $18.13 | 56,000 | — | — |
| 2023-11-16 | $15.14 | $18.13 | 25,900 | — | — |
| 2023-11-15 | $15.27 | $18.28 | 69,900 | — | — |
| 2023-11-14 | $14.94 | $17.89 | 49,900 | — | — |
| 2023-11-13 | $14.25 | $17.06 | 22,900 | — | — |
| 2023-11-10 | $14.33 | $17.16 | 35,700 | — | — |
| 2023-11-09 | $14.20 | $17.00 | 58,600 | — | — |
| 2023-11-08 | $14.21 | $17.01 | 38,400 | — | — |
| 2023-11-07 | $14.30 | $17.12 | 45,500 | — | — |
| 2023-11-06 | $14.36 | $17.19 | 39,800 | — | — |
| 2023-11-03 | $14.27 | $17.09 | 122,700 | — | — |
| 2023-11-02 | $14.39 | $17.23 | 69,800 | — | — |
| 2023-11-01 | $14.13 | $16.92 | 36,300 | — | — |
| 2023-10-31 | $14.29 | $17.11 | 54,300 | — | — |
| 2023-10-30 | $14.28 | $17.10 | 165,600 | — | — |
| 2023-10-27 | $14.08 | $16.86 | 39,300 | — | — |
| 2023-10-26 | $14.37 | $17.20 | 55,200 | — | — |
| 2023-10-25 | $14.34 | $17.17 | 47,400 | — | — |
| 2023-10-24 | $14.12 | $16.91 | 37,200 | — | — |
| 2023-10-23 | $13.90 | $16.64 | 37,800 | — | — |
| 2023-10-20 | $13.94 | $16.69 | 40,500 | — | — |
| 2023-10-19 | $14.17 | $16.97 | 44,600 | — | — |
| 2023-10-18 | $14.25 | $17.06 | 56,500 | — | — |
| 2023-10-17 | $14.62 | $17.50 | 76,100 | — | — |
| 2023-10-16 | $14.74 | $17.65 | 32,200 | — | — |
| 2023-10-13 | $14.57 | $17.44 | 41,400 | — | — |
| 2023-10-12 | $14.49 | $17.35 | 53,700 | — | — |
| 2023-10-11 | $15.12 | $18.10 | 71,400 | — | — |
| 2023-10-10 | $15.09 | $18.07 | 47,500 | — | — |
| 2023-10-09 | $14.84 | $17.77 | 29,300 | — | — |
| 2023-10-06 | $14.79 | $17.71 | 51,200 | — | — |
| 2023-10-05 | $14.77 | $17.59 | 86,300 | — | — |
| 2023-10-04 | $14.84 | $17.68 | 108,100 | — | — |
| 2023-10-03 | $14.79 | $17.62 | 102,100 | — | — |
| 2023-10-02 | $15.07 | $17.95 | 125,000 | — | — |
| 2023-09-29 | $15.32 | $18.25 | 89,200 | — | — |
| 2023-09-28 | $15.16 | $18.06 | 46,700 | — | — |
| 2023-09-27 | $14.95 | $17.81 | 67,300 | — | — |
| 2023-09-26 | $14.83 | $17.67 | 45,000 | — | — |
| 2023-09-25 | $14.77 | $17.59 | 39,600 | — | — |
| 2023-09-22 | $14.88 | $17.72 | 59,800 | — | — |
| 2023-09-21 | $14.95 | $17.81 | 93,700 | — | — |
| 2023-09-20 | $15.11 | $18.00 | 51,700 | — | — |
| 2023-09-19 | $15.17 | $18.07 | 36,000 | — | — |
| 2023-09-18 | $15.07 | $17.95 | 33,200 | — | — |
| 2023-09-15 | $15.14 | $18.03 | 140,500 | — | — |
| 2023-09-14 | $15.19 | $18.09 | 52,700 | — | — |
| 2023-09-13 | $15.06 | $17.94 | 61,800 | — | — |
| 2023-09-12 | $14.86 | $17.70 | 75,600 | — | — |
| 2023-09-11 | $14.57 | $17.36 | 126,100 | — | — |
| 2023-09-08 | $14.49 | $17.26 | 168,800 | — | — |
| 2023-09-07 | $15.12 | $18.01 | 74,600 | — | — |
| 2023-09-06 | $15.08 | $17.96 | 33,900 | — | — |
| 2023-09-05 | $15.05 | $17.93 | 38,800 | — | — |
| 2023-09-01 | $15.45 | $18.40 | 37,300 | — | — |
| 2023-08-31 | $15.41 | $18.36 | 48,900 | — | — |
| 2023-08-30 | $15.80 | $18.82 | 42,100 | — | — |
| 2023-08-29 | $15.52 | $18.49 | 26,300 | — | — |
| 2023-08-28 | $15.49 | $18.45 | 25,800 | — | — |
| 2023-08-25 | $15.45 | $18.40 | 32,700 | — | — |
| 2023-08-24 | $15.25 | $18.17 | 34,000 | — | — |
| 2023-08-23 | $15.04 | $17.92 | 34,900 | — | — |
| 2023-08-22 | $15.02 | $17.89 | 37,500 | — | — |
| 2023-08-21 | $14.96 | $17.82 | 30,400 | — | — |
| 2023-08-18 | $15.18 | $18.08 | 37,700 | — | — |
| 2023-08-17 | $15.09 | $17.98 | 47,800 | — | — |
| 2023-08-16 | $15.10 | $17.99 | 47,100 | — | — |
| 2023-08-15 | $15.29 | $18.21 | 207,000 | — | — |
| 2023-08-14 | $15.50 | $18.46 | 37,700 | — | — |
| 2023-08-11 | $15.73 | $18.74 | 31,100 | — | — |
| 2023-08-10 | $15.76 | $18.77 | 39,900 | — | — |
| 2023-08-09 | $15.68 | $18.68 | 73,200 | — | — |
| 2023-08-08 | $15.48 | $18.44 | 32,300 | — | — |
| 2023-08-07 | $15.48 | $18.44 | 43,900 | — | — |
| 2023-08-04 | $15.38 | $18.32 | 35,600 | — | — |
| 2023-08-03 | $15.42 | $18.37 | 36,000 | — | — |
| 2023-08-02 | $15.61 | $18.59 | 56,900 | — | — |
| 2023-08-01 | $15.84 | $18.87 | 85,300 | — | — |
| 2023-07-31 | $15.52 | $18.49 | 109,200 | — | — |
| 2023-07-28 | $14.85 | $17.69 | 41,700 | — | — |
| 2023-07-27 | $14.86 | $17.70 | 48,900 | — | — |
| 2023-07-26 | $15.26 | $18.18 | 30,100 | — | — |
| 2023-07-25 | $15.04 | $17.92 | 43,000 | — | — |
| 2023-07-24 | $15.09 | $17.98 | 53,500 | — | — |
| 2023-07-21 | $15.09 | $17.98 | 65,600 | — | — |
| 2023-07-20 | $15.16 | $18.06 | 50,300 | — | — |
| 2023-07-19 | $15.23 | $18.14 | 59,500 | — | — |
| 2023-07-18 | $15.51 | $18.48 | 59,500 | — | — |
| 2023-07-17 | $15.50 | $18.46 | 114,500 | — | — |
| 2023-07-14 | $15.18 | $18.08 | 54,900 | — | — |
| 2023-07-13 | $15.50 | $18.46 | 70,800 | — | — |
| 2023-07-12 | $15.67 | $18.67 | 100,400 | — | — |
| 2023-07-11 | $15.46 | $18.42 | 96,600 | — | — |
| 2023-07-10 | $15.49 | $18.45 | 52,800 | — | — |
| 2023-07-07 | $15.65 | $18.55 | 84,100 | — | — |
| 2023-07-06 | $15.54 | $18.42 | 51,500 | — | — |
| 2023-07-05 | $15.43 | $18.29 | 50,500 | — | — |
| 2023-07-03 | $15.60 | $18.49 | 47,800 | — | — |
| 2023-06-30 | $15.56 | $18.45 | 78,800 | — | — |
| 2023-06-29 | $15.56 | $18.45 | 64,200 | — | — |
| 2023-06-28 | $15.30 | $18.14 | 105,400 | — | — |
| 2023-06-27 | $15.55 | $18.43 | 69,000 | — | — |
| 2023-06-26 | $15.82 | $18.75 | 144,000 | — | — |
| 2023-06-23 | $15.68 | $18.59 | 2,200,600 | — | — |
| 2023-06-22 | $16.07 | $19.05 | 79,400 | — | — |
| 2023-06-21 | $16.13 | $19.12 | 90,000 | — | — |
| 2023-06-20 | $15.75 | $18.67 | 83,000 | — | — |
| 2023-06-16 | $15.58 | $18.47 | 85,700 | — | — |
| 2023-06-15 | $16.25 | $19.26 | 58,400 | — | — |
| 2023-06-14 | $16.35 | $19.38 | 112,600 | — | — |
| 2023-06-13 | $16.31 | $19.34 | 133,300 | — | — |
| 2023-06-12 | $15.46 | $18.33 | 162,800 | — | — |
| 2023-06-09 | $15.04 | $17.83 | 81,700 | — | — |
| 2023-06-08 | $15.15 | $17.96 | 125,500 | — | — |
| 2023-06-07 | $15.17 | $17.98 | 212,200 | — | — |
| 2023-06-06 | $16.47 | $19.52 | 118,000 | — | — |
| 2023-06-05 | $15.97 | $18.93 | 64,600 | — | — |
| 2023-06-02 | $16.36 | $19.39 | 54,300 | — | — |
| 2023-06-01 | $16.25 | $19.26 | 45,900 | — | — |
| 2023-05-31 | $16.08 | $19.06 | 54,500 | — | — |
| 2023-05-30 | $16.04 | $19.02 | 47,800 | — | — |
| 2023-05-26 | $16.38 | $19.42 | 31,900 | — | — |
| 2023-05-25 | $16.35 | $19.38 | 46,600 | — | — |
| 2023-05-24 | $16.87 | $20.00 | 39,800 | — | — |
| 2023-05-23 | $16.96 | $20.11 | 36,600 | — | — |
| 2023-05-22 | $16.83 | $19.95 | 51,500 | — | — |
| 2023-05-19 | $16.63 | $19.71 | 119,800 | — | — |
| 2023-05-18 | $16.29 | $19.31 | 56,100 | — | — |
| 2023-05-17 | $16.23 | $19.24 | 41,700 | — | — |
| 2023-05-16 | $16.26 | $19.28 | 28,100 | — | — |
| 2023-05-15 | $16.33 | $19.36 | 31,200 | — | — |
| 2023-05-12 | $16.50 | $19.56 | 54,000 | — | — |
| 2023-05-11 | $16.56 | $19.63 | 43,200 | — | — |
| 2023-05-10 | $16.61 | $19.69 | 99,200 | — | — |
| 2023-05-09 | $16.74 | $19.85 | 34,900 | — | — |
| 2023-05-08 | $16.82 | $19.94 | 35,100 | — | — |
| 2023-05-05 | $16.86 | $19.99 | 41,400 | — | — |
| 2023-05-04 | $16.67 | $19.76 | 117,700 | — | — |
| 2023-05-03 | $16.76 | $19.87 | 29,100 | — | — |
| 2023-05-02 | $16.80 | $19.92 | 44,900 | — | — |
| 2023-05-01 | $17.13 | $20.31 | 39,100 | — | — |
| 2023-04-28 | $16.71 | $19.81 | 64,200 | — | — |
| 2023-04-27 | $16.84 | $19.96 | 35,600 | — | — |
| 2023-04-26 | $17.00 | $20.15 | 58,800 | — | — |
| 2023-04-25 | $16.77 | $19.88 | 56,400 | — | — |
| 2023-04-24 | $17.08 | $20.25 | 76,900 | — | — |
| 2023-04-21 | $17.00 | $20.15 | 27,200 | — | — |
| 2023-04-20 | $16.83 | $19.95 | 36,800 | — | — |
| 2023-04-19 | $17.06 | $20.22 | 28,500 | — | — |
| 2023-04-18 | $17.01 | $20.17 | 56,600 | — | — |
| 2023-04-17 | $17.49 | $20.73 | 44,200 | — | — |
| 2023-04-14 | $17.70 | $20.98 | 71,000 | — | — |
| 2023-04-13 | $17.49 | $20.73 | 45,100 | — | — |
| 2023-04-12 | $17.59 | $20.85 | 56,300 | — | — |
| 2023-04-11 | $17.73 | $21.02 | 222,000 | — | — |
| 2023-04-10 | $17.63 | $20.90 | 95,700 | — | — |
| 2023-04-06 | $17.41 | $20.64 | 95,700 | — | — |
| 2023-04-05 | $16.40 | $19.44 | 48,200 | — | — |
| 2023-04-04 | $16.42 | $19.47 | 62,200 | — | — |
| 2023-04-03 | $16.65 | $19.74 | 47,600 | — | — |
| 2023-03-31 | $16.66 | $19.66 | 81,000 | — | — |
| 2023-03-30 | $16.56 | $19.54 | 67,800 | — | — |
| 2023-03-29 | $16.09 | $18.99 | 33,600 | — | — |
| 2023-03-28 | $16.46 | $19.43 | 28,900 | — | — |
| 2023-03-27 | $16.36 | $19.31 | 41,200 | — | — |
| 2023-03-24 | $16.23 | $19.15 | 83,300 | — | — |
| 2023-03-23 | $16.02 | $18.91 | 122,000 | — | — |
| 2023-03-22 | $16.20 | $19.12 | 48,300 | — | — |
| 2023-03-21 | $16.26 | $19.19 | 55,200 | — | — |
| 2023-03-20 | $15.85 | $18.71 | 71,600 | — | — |
| 2023-03-17 | $15.46 | $18.25 | 93,700 | — | — |
| 2023-03-16 | $16.11 | $19.01 | 85,900 | — | — |
| 2023-03-15 | $15.67 | $18.49 | 59,800 | — | — |
| 2023-03-14 | $16.20 | $19.12 | 128,600 | — | — |
| 2023-03-13 | $16.68 | $19.68 | 92,900 | — | — |
| 2023-03-10 | $16.60 | $19.59 | 136,800 | — | — |
| 2023-03-09 | $15.88 | $18.74 | 68,600 | — | — |
| 2023-03-08 | $15.94 | $18.81 | 96,700 | — | — |
| 2023-03-07 | $15.74 | $18.58 | 83,000 | — | — |
| 2023-03-06 | $15.85 | $18.71 | 72,100 | — | — |
| 2023-03-03 | $15.93 | $18.80 | 86,300 | — | — |
| 2023-03-02 | $15.76 | $18.60 | 61,100 | — | — |
| 2023-03-01 | $15.67 | $18.49 | 74,200 | — | — |
| 2023-02-28 | $15.73 | $18.56 | 91,900 | — | — |
| 2023-02-27 | $15.60 | $18.41 | 43,600 | — | — |
| 2023-02-24 | $15.35 | $18.12 | 44,000 | — | — |
| 2023-02-23 | $15.46 | $18.25 | 59,900 | — | — |
| 2023-02-22 | $15.04 | $17.75 | 93,500 | — | — |
| 2023-02-21 | $14.61 | $17.24 | 72,500 | — | — |
| 2023-02-17 | $14.88 | $17.56 | 71,200 | — | — |
| 2023-02-16 | $14.49 | $17.10 | 111,300 | — | — |
| 2023-02-15 | $14.39 | $16.98 | 123,500 | — | — |
| 2023-02-14 | $14.26 | $16.83 | 17,300 | — | — |
| 2023-02-13 | $14.29 | $16.86 | 32,800 | — | — |
| 2023-02-10 | $14.29 | $16.86 | 24,800 | — | — |
| 2023-02-09 | $14.22 | $16.78 | 19,500 | — | — |
| 2023-02-08 | $14.20 | $16.76 | 32,200 | — | — |
| 2023-02-07 | $14.15 | $16.70 | 41,700 | — | — |
| 2023-02-06 | $14.27 | $16.84 | 46,400 | — | — |
| 2023-02-03 | $14.28 | $16.85 | 110,600 | — | — |
| 2023-02-02 | $13.88 | $16.38 | 46,500 | — | — |
| 2023-02-01 | $14.38 | $16.97 | 226,500 | — | — |
| 2023-01-31 | $13.13 | $15.50 | 40,500 | — | — |
| 2023-01-30 | $12.75 | $15.05 | 28,300 | — | — |
| 2023-01-27 | $12.82 | $15.13 | 13,400 | — | — |
| 2023-01-26 | $13.08 | $15.44 | 42,700 | — | — |
| 2023-01-25 | $12.81 | $15.12 | 20,400 | — | — |
| 2023-01-24 | $13.05 | $15.40 | 24,700 | — | — |
| 2023-01-23 | $13.25 | $15.64 | 34,400 | — | — |
| 2023-01-20 | $13.29 | $15.68 | 29,100 | — | — |
| 2023-01-19 | $13.28 | $15.67 | 29,800 | — | — |
| 2023-01-18 | $13.07 | $15.42 | 16,600 | — | — |
| 2023-01-17 | $13.16 | $15.53 | 39,300 | — | — |
| 2023-01-13 | $13.24 | $15.63 | 29,900 | — | — |
| 2023-01-12 | $13.15 | $15.52 | 40,800 | — | — |
| 2023-01-11 | $13.03 | $15.38 | 32,900 | — | — |
| 2023-01-10 | $12.86 | $15.18 | 19,200 | — | — |
| 2023-01-09 | $12.72 | $15.01 | 42,800 | — | — |
| 2023-01-06 | $12.43 | $14.67 | 20,200 | — | — |
| 2023-01-05 | $12.38 | $14.61 | 21,200 | — | — |
| 2023-01-04 | $12.39 | $14.62 | 19,600 | — | — |
| 2023-01-03 | $12.47 | $14.72 | 25,300 | — | — |