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
- 2006-02-27 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 | $17.21 | $17.21 | 180,200 | — | — |
| 2023-12-28 | $17.02 | $17.02 | 110,700 | — | — |
| 2023-12-27 | $17.04 | $17.04 | 173,500 | — | — |
| 2023-12-26 | $17.11 | $17.11 | 156,400 | — | — |
| 2023-12-22 | $17.31 | $17.31 | 138,400 | — | — |
| 2023-12-21 | $17.45 | $17.45 | 198,000 | — | — |
| 2023-12-20 | $17.34 | $17.34 | 216,800 | — | — |
| 2023-12-19 | $17.22 | $17.22 | 284,200 | — | — |
| 2023-12-18 | $17.13 | $17.13 | 259,900 | — | — |
| 2023-12-15 | $17.42 | $17.42 | 960,600 | — | — |
| 2023-12-14 | $16.99 | $16.99 | 187,900 | — | — |
| 2023-12-13 | $17.65 | $17.65 | 189,100 | — | — |
| 2023-12-12 | $17.34 | $17.34 | 236,600 | — | — |
| 2023-12-11 | $17.26 | $17.26 | 435,000 | — | — |
| 2023-12-08 | $17.12 | $17.12 | 292,300 | — | — |
| 2023-12-07 | $17.15 | $17.15 | 694,000 | — | — |
| 2023-12-06 | $19.92 | $19.92 | 227,500 | — | — |
| 2023-12-05 | $19.59 | $19.59 | 174,300 | — | — |
| 2023-12-04 | $19.81 | $19.81 | 219,200 | — | — |
| 2023-12-01 | $19.76 | $19.76 | 272,400 | — | — |
| 2023-11-30 | $19.16 | $19.16 | 541,700 | — | — |
| 2023-11-29 | $19.20 | $19.20 | 432,000 | — | — |
| 2023-11-28 | $20.04 | $20.04 | 163,400 | — | — |
| 2023-11-27 | $20.63 | $20.63 | 284,700 | — | — |
| 2023-11-24 | $20.75 | $20.75 | 42,900 | — | — |
| 2023-11-22 | $20.52 | $20.52 | 92,600 | — | — |
| 2023-11-21 | $20.75 | $20.75 | 80,300 | — | — |
| 2023-11-20 | $20.59 | $20.59 | 104,600 | — | — |
| 2023-11-17 | $20.91 | $20.91 | 134,900 | — | — |
| 2023-11-16 | $20.70 | $20.70 | 96,100 | — | — |
| 2023-11-15 | $20.52 | $20.52 | 118,700 | — | — |
| 2023-11-14 | $20.59 | $20.59 | 199,900 | — | — |
| 2023-11-13 | $19.54 | $19.54 | 76,000 | — | — |
| 2023-11-10 | $20.06 | $20.06 | 153,600 | — | — |
| 2023-11-09 | $19.65 | $19.65 | 159,700 | — | — |
| 2023-11-08 | $19.24 | $19.24 | 810,200 | — | — |
| 2023-11-07 | $19.14 | $19.14 | 133,300 | — | — |
| 2023-11-06 | $19.27 | $19.27 | 122,400 | — | — |
| 2023-11-03 | $19.39 | $19.39 | 83,900 | — | — |
| 2023-11-02 | $19.26 | $19.26 | 114,800 | — | — |
| 2023-11-01 | $18.89 | $18.89 | 89,900 | — | — |
| 2023-10-31 | $19.27 | $19.27 | 91,100 | — | — |
| 2023-10-30 | $19.31 | $19.31 | 77,700 | — | — |
| 2023-10-27 | $18.75 | $18.75 | 56,900 | — | — |
| 2023-10-26 | $18.91 | $18.91 | 70,900 | — | — |
| 2023-10-25 | $18.87 | $18.87 | 55,700 | — | — |
| 2023-10-24 | $19.03 | $19.03 | 74,000 | — | — |
| 2023-10-23 | $19.33 | $19.33 | 72,800 | — | — |
| 2023-10-20 | $19.37 | $19.37 | 115,800 | — | — |
| 2023-10-19 | $19.53 | $19.53 | 101,500 | — | — |
| 2023-10-18 | $19.55 | $19.55 | 106,300 | — | — |
| 2023-10-17 | $19.95 | $19.95 | 95,200 | — | — |
| 2023-10-16 | $19.81 | $19.81 | 128,500 | — | — |
| 2023-10-13 | $19.93 | $19.93 | 76,000 | — | — |
| 2023-10-12 | $20.24 | $20.24 | 57,100 | — | — |
| 2023-10-11 | $20.50 | $20.50 | 93,800 | — | — |
| 2023-10-10 | $20.29 | $20.29 | 202,400 | — | — |
| 2023-10-09 | $19.97 | $19.97 | 167,400 | — | — |
| 2023-10-06 | $19.57 | $19.57 | 235,900 | — | — |
| 2023-10-05 | $18.77 | $18.77 | 99,500 | — | — |
| 2023-10-04 | $18.37 | $18.37 | 114,700 | — | — |
| 2023-10-03 | $17.84 | $17.84 | 66,400 | — | — |
| 2023-10-02 | $17.96 | $17.96 | 166,300 | — | — |
| 2023-09-29 | $17.62 | $17.62 | 105,000 | — | — |
| 2023-09-28 | $17.38 | $17.38 | 142,800 | — | — |
| 2023-09-27 | $17.24 | $17.24 | 58,800 | — | — |
| 2023-09-26 | $17.23 | $17.23 | 112,000 | — | — |
| 2023-09-25 | $17.39 | $17.39 | 56,900 | — | — |
| 2023-09-22 | $17.25 | $17.25 | 97,800 | — | — |
| 2023-09-21 | $17.35 | $17.35 | 97,000 | — | — |
| 2023-09-20 | $17.54 | $17.54 | 134,800 | — | — |
| 2023-09-19 | $17.97 | $17.97 | 63,600 | — | — |
| 2023-09-18 | $17.95 | $17.95 | 84,600 | — | — |
| 2023-09-15 | $18.18 | $18.18 | 826,000 | — | — |
| 2023-09-14 | $18.46 | $18.46 | 94,500 | — | — |
| 2023-09-13 | $17.83 | $17.83 | 75,400 | — | — |
| 2023-09-12 | $17.91 | $17.91 | 87,800 | — | — |
| 2023-09-11 | $17.85 | $17.85 | 95,400 | — | — |
| 2023-09-08 | $16.81 | $16.81 | 74,700 | — | — |
| 2023-09-07 | $16.92 | $16.92 | 117,300 | — | — |
| 2023-09-06 | $17.22 | $17.22 | 75,100 | — | — |
| 2023-09-05 | $17.48 | $17.48 | 230,100 | — | — |
| 2023-09-01 | $17.89 | $17.89 | 173,700 | — | — |
| 2023-08-31 | $18.25 | $18.25 | 218,300 | — | — |
| 2023-08-30 | $18.66 | $18.66 | 216,900 | — | — |
| 2023-08-29 | $18.22 | $18.22 | 150,500 | — | — |
| 2023-08-28 | $18.22 | $18.22 | 87,800 | — | — |
| 2023-08-25 | $18.07 | $18.07 | 103,100 | — | — |
| 2023-08-24 | $17.60 | $17.60 | 76,100 | — | — |
| 2023-08-23 | $18.34 | $18.34 | 53,000 | — | — |
| 2023-08-22 | $18.20 | $18.20 | 38,400 | — | — |
| 2023-08-21 | $18.50 | $18.50 | 124,400 | — | — |
| 2023-08-18 | $18.22 | $18.22 | 59,200 | — | — |
| 2023-08-17 | $18.34 | $18.34 | 66,700 | — | — |
| 2023-08-16 | $18.70 | $18.70 | 97,400 | — | — |
| 2023-08-15 | $18.58 | $18.58 | 111,200 | — | — |
| 2023-08-14 | $18.23 | $18.23 | 59,700 | — | — |
| 2023-08-11 | $17.82 | $17.82 | 58,300 | — | — |
| 2023-08-10 | $17.93 | $17.93 | 82,700 | — | — |
| 2023-08-09 | $18.57 | $18.57 | 104,200 | — | — |
| 2023-08-08 | $18.33 | $18.33 | 88,900 | — | — |
| 2023-08-07 | $17.88 | $17.88 | 88,900 | — | — |
| 2023-08-04 | $18.00 | $18.00 | 127,400 | — | — |
| 2023-08-03 | $18.29 | $18.29 | 194,300 | — | — |
| 2023-08-02 | $16.65 | $16.65 | 81,500 | — | — |
| 2023-08-01 | $16.87 | $16.87 | 58,000 | — | — |
| 2023-07-31 | $16.78 | $16.78 | 63,600 | — | — |
| 2023-07-28 | $16.60 | $16.60 | 51,200 | — | — |
| 2023-07-27 | $16.95 | $16.95 | 117,700 | — | — |
| 2023-07-26 | $17.16 | $17.16 | 55,300 | — | — |
| 2023-07-25 | $17.02 | $17.02 | 64,400 | — | — |
| 2023-07-24 | $16.95 | $16.95 | 64,600 | — | — |
| 2023-07-21 | $16.60 | $16.60 | 74,700 | — | — |
| 2023-07-20 | $16.59 | $16.59 | 56,200 | — | — |
| 2023-07-19 | $16.55 | $16.55 | 57,200 | — | — |
| 2023-07-18 | $16.60 | $16.60 | 53,500 | — | — |
| 2023-07-17 | $16.55 | $16.55 | 66,900 | — | — |
| 2023-07-14 | $16.61 | $16.61 | 60,100 | — | — |
| 2023-07-13 | $16.86 | $16.86 | 84,600 | — | — |
| 2023-07-12 | $16.60 | $16.60 | 93,800 | — | — |
| 2023-07-11 | $16.23 | $16.23 | 67,600 | — | — |
| 2023-07-10 | $15.99 | $15.99 | 54,400 | — | — |
| 2023-07-07 | $15.79 | $15.79 | 111,100 | — | — |
| 2023-07-06 | $15.63 | $15.63 | 80,400 | — | — |
| 2023-07-05 | $16.36 | $16.36 | 104,500 | — | — |
| 2023-07-03 | $16.50 | $16.50 | 46,000 | — | — |
| 2023-06-30 | $16.50 | $16.50 | 85,200 | — | — |
| 2023-06-29 | $16.48 | $16.48 | 104,400 | — | — |
| 2023-06-28 | $16.04 | $16.04 | 58,400 | — | — |
| 2023-06-27 | $15.97 | $15.97 | 72,700 | — | — |
| 2023-06-26 | $15.79 | $15.79 | 84,800 | — | — |
| 2023-06-23 | $15.53 | $15.53 | 289,300 | — | — |
| 2023-06-22 | $15.81 | $15.81 | 115,600 | — | — |
| 2023-06-21 | $15.96 | $15.96 | 70,700 | — | — |
| 2023-06-20 | $16.31 | $16.31 | 99,900 | — | — |
| 2023-06-16 | $15.61 | $15.61 | 442,200 | — | — |
| 2023-06-15 | $15.72 | $15.72 | 98,200 | — | — |
| 2023-06-14 | $15.66 | $15.66 | 130,300 | — | — |
| 2023-06-13 | $15.91 | $15.91 | 104,000 | — | — |
| 2023-06-12 | $15.93 | $15.93 | 146,800 | — | — |
| 2023-06-09 | $16.21 | $16.21 | 72,300 | — | — |
| 2023-06-08 | $16.37 | $16.37 | 64,500 | — | — |
| 2023-06-07 | $16.34 | $16.34 | 134,400 | — | — |
| 2023-06-06 | $16.13 | $16.13 | 100,600 | — | — |
| 2023-06-05 | $15.53 | $15.53 | 113,900 | — | — |
| 2023-06-02 | $15.99 | $15.99 | 115,900 | — | — |
| 2023-06-01 | $15.18 | $15.18 | 113,000 | — | — |
| 2023-05-31 | $15.13 | $15.13 | 165,000 | — | — |
| 2023-05-30 | $15.08 | $15.08 | 62,900 | — | — |
| 2023-05-26 | $15.02 | $15.02 | 72,100 | — | — |
| 2023-05-25 | $15.16 | $15.16 | 134,900 | — | — |
| 2023-05-24 | $15.78 | $15.78 | 84,300 | — | — |
| 2023-05-23 | $15.78 | $15.78 | 106,800 | — | — |
| 2023-05-22 | $15.35 | $15.35 | 160,000 | — | — |
| 2023-05-19 | $15.55 | $15.55 | 190,000 | — | — |
| 2023-05-18 | $15.42 | $15.42 | 137,900 | — | — |
| 2023-05-17 | $15.47 | $15.47 | 127,100 | — | — |
| 2023-05-16 | $15.26 | $15.26 | 99,100 | — | — |
| 2023-05-15 | $15.27 | $15.27 | 151,900 | — | — |
| 2023-05-12 | $15.53 | $15.53 | 172,600 | — | — |
| 2023-05-11 | $15.39 | $15.39 | 160,300 | — | — |
| 2023-05-10 | $15.25 | $15.25 | 393,200 | — | — |
| 2023-05-09 | $14.51 | $14.51 | 223,100 | — | — |
| 2023-05-08 | $14.10 | $14.10 | 181,700 | — | — |
| 2023-05-05 | $14.07 | $14.07 | 215,300 | — | — |
| 2023-05-04 | $13.66 | $13.66 | 240,900 | — | — |
| 2023-05-03 | $13.16 | $13.16 | 129,200 | — | — |
| 2023-05-02 | $12.92 | $12.92 | 103,000 | — | — |
| 2023-05-01 | $13.19 | $13.19 | 115,200 | — | — |
| 2023-04-28 | $13.07 | $13.07 | 106,800 | — | — |
| 2023-04-27 | $12.83 | $12.83 | 83,000 | — | — |
| 2023-04-26 | $12.73 | $12.73 | 103,800 | — | — |
| 2023-04-25 | $12.71 | $12.71 | 89,000 | — | — |
| 2023-04-24 | $12.99 | $12.99 | 132,700 | — | — |
| 2023-04-21 | $13.71 | $13.71 | 373,300 | — | — |
| 2023-04-20 | $13.79 | $13.79 | 139,500 | — | — |
| 2023-04-19 | $13.18 | $13.18 | 135,500 | — | — |
| 2023-04-18 | $12.91 | $12.91 | 113,500 | — | — |
| 2023-04-17 | $13.03 | $13.03 | 116,900 | — | — |
| 2023-04-14 | $13.05 | $13.05 | 242,100 | — | — |
| 2023-04-13 | $13.13 | $13.13 | 102,600 | — | — |
| 2023-04-12 | $12.98 | $12.98 | 122,400 | — | — |
| 2023-04-11 | $13.03 | $13.03 | 104,700 | — | — |
| 2023-04-10 | $13.09 | $13.09 | 113,000 | — | — |
| 2023-04-06 | $12.99 | $12.99 | 177,500 | — | — |
| 2023-04-05 | $12.90 | $12.90 | 181,700 | — | — |
| 2023-04-04 | $13.08 | $13.08 | 100,400 | — | — |
| 2023-04-03 | $13.17 | $13.17 | 112,200 | — | — |
| 2023-03-31 | $13.17 | $13.17 | 143,200 | — | — |
| 2023-03-30 | $12.87 | $12.87 | 118,200 | — | — |
| 2023-03-29 | $12.90 | $12.90 | 123,500 | — | — |
| 2023-03-28 | $12.80 | $12.80 | 148,000 | — | — |
| 2023-03-27 | $12.65 | $12.65 | 101,200 | — | — |
| 2023-03-24 | $12.65 | $12.65 | 138,800 | — | — |
| 2023-03-23 | $12.48 | $12.48 | 156,300 | — | — |
| 2023-03-22 | $12.66 | $12.66 | 123,600 | — | — |
| 2023-03-21 | $13.21 | $13.21 | 143,000 | — | — |
| 2023-03-20 | $12.86 | $12.86 | 155,800 | — | — |
| 2023-03-17 | $12.91 | $12.91 | 1,460,900 | — | — |
| 2023-03-16 | $13.03 | $13.03 | 213,000 | — | — |
| 2023-03-15 | $12.92 | $12.92 | 278,900 | — | — |
| 2023-03-14 | $13.02 | $13.02 | 304,400 | — | — |
| 2023-03-13 | $12.31 | $12.31 | 264,300 | — | — |
| 2023-03-10 | $12.45 | $12.45 | 205,100 | — | — |
| 2023-03-09 | $12.61 | $12.61 | 233,100 | — | — |
| 2023-03-08 | $12.89 | $12.89 | 172,300 | — | — |
| 2023-03-07 | $12.99 | $12.99 | 157,900 | — | — |
| 2023-03-06 | $13.00 | $13.00 | 306,500 | — | — |
| 2023-03-03 | $12.98 | $12.98 | 153,700 | — | — |
| 2023-03-02 | $12.96 | $12.96 | 173,800 | — | — |
| 2023-03-01 | $12.66 | $12.66 | 178,500 | — | — |
| 2023-02-28 | $12.66 | $12.66 | 263,000 | — | — |
| 2023-02-27 | $12.58 | $12.58 | 179,400 | — | — |
| 2023-02-24 | $12.59 | $12.59 | 163,000 | — | — |
| 2023-02-23 | $12.93 | $12.93 | 172,200 | — | — |
| 2023-02-22 | $12.83 | $12.83 | 254,200 | — | — |
| 2023-02-21 | $12.96 | $12.96 | 222,800 | — | — |
| 2023-02-17 | $13.10 | $13.10 | 112,400 | — | — |
| 2023-02-16 | $13.09 | $13.09 | 103,600 | — | — |
| 2023-02-15 | $13.42 | $13.42 | 111,600 | — | — |
| 2023-02-14 | $13.34 | $13.34 | 130,700 | — | — |
| 2023-02-13 | $13.13 | $13.13 | 155,000 | — | — |
| 2023-02-10 | $13.14 | $13.14 | 154,200 | — | — |
| 2023-02-09 | $13.06 | $13.06 | 210,900 | — | — |
| 2023-02-08 | $13.50 | $13.50 | 140,100 | — | — |
| 2023-02-07 | $13.66 | $13.66 | 232,300 | — | — |
| 2023-02-06 | $14.06 | $14.06 | 261,400 | — | — |
| 2023-02-03 | $15.16 | $15.16 | 327,300 | — | — |
| 2023-02-02 | $14.86 | $14.86 | 349,800 | — | — |
| 2023-02-01 | $15.09 | $15.09 | 170,400 | — | — |
| 2023-01-31 | $14.99 | $14.99 | 223,400 | — | — |
| 2023-01-30 | $14.48 | $14.48 | 102,000 | — | — |
| 2023-01-27 | $14.98 | $14.98 | 118,600 | — | — |
| 2023-01-26 | $14.88 | $14.88 | 74,900 | — | — |
| 2023-01-25 | $14.63 | $14.63 | 93,200 | — | — |
| 2023-01-24 | $14.98 | $14.98 | 113,900 | — | — |
| 2023-01-23 | $15.41 | $15.41 | 171,500 | — | — |
| 2023-01-20 | $14.92 | $14.92 | 119,000 | — | — |
| 2023-01-19 | $14.60 | $14.60 | 83,200 | — | — |
| 2023-01-18 | $14.78 | $14.78 | 103,200 | — | — |
| 2023-01-17 | $14.75 | $14.75 | 145,400 | — | — |
| 2023-01-13 | $14.82 | $14.82 | 98,700 | — | — |
| 2023-01-12 | $14.94 | $14.94 | 164,000 | — | — |
| 2023-01-11 | $14.86 | $14.86 | 174,900 | — | — |
| 2023-01-10 | $14.49 | $14.49 | 169,700 | — | — |
| 2023-01-09 | $14.02 | $14.02 | 117,400 | — | — |
| 2023-01-06 | $14.31 | $14.31 | 133,700 | — | — |
| 2023-01-05 | $14.09 | $14.09 | 152,000 | — | — |
| 2023-01-04 | $14.01 | $14.01 | 152,300 | — | — |
| 2023-01-03 | $14.11 | $14.11 | 176,000 | — | — |