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
- 2014-04-17 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 | $18.62 | $28.99 | 555,600 | — | — |
| 2023-12-28 | $18.89 | $29.41 | 439,200 | — | — |
| 2023-12-27 | $18.87 | $29.38 | 504,900 | — | — |
| 2023-12-26 | $19.05 | $29.66 | 537,500 | — | — |
| 2023-12-22 | $19.13 | $29.78 | 458,300 | — | — |
| 2023-12-21 | $19.25 | $29.97 | 848,700 | — | — |
| 2023-12-20 | $18.65 | $29.04 | 792,300 | — | — |
| 2023-12-19 | $19.00 | $29.58 | 619,200 | — | — |
| 2023-12-18 | $18.77 | $29.22 | 759,200 | — | — |
| 2023-12-15 | $19.21 | $29.91 | 2,837,800 | — | — |
| 2023-12-14 | $19.57 | $30.47 | 1,315,800 | — | — |
| 2023-12-13 | $18.90 | $29.43 | 1,196,500 | — | — |
| 2023-12-12 | $18.60 | $28.96 | 936,400 | — | — |
| 2023-12-11 | $18.53 | $28.85 | 722,400 | — | — |
| 2023-12-08 | $18.48 | $28.77 | 613,000 | — | — |
| 2023-12-07 | $18.15 | $28.26 | 874,700 | — | — |
| 2023-12-06 | $17.77 | $27.67 | 924,600 | — | — |
| 2023-12-05 | $17.84 | $27.78 | 733,800 | — | — |
| 2023-12-04 | $17.88 | $27.84 | 891,700 | — | — |
| 2023-12-01 | $17.70 | $27.56 | 844,400 | — | — |
| 2023-11-30 | $17.13 | $26.67 | 639,500 | — | — |
| 2023-11-29 | $17.04 | $26.28 | 580,700 | — | — |
| 2023-11-28 | $16.93 | $26.11 | 481,200 | — | — |
| 2023-11-27 | $16.74 | $25.82 | 553,900 | — | — |
| 2023-11-24 | $16.84 | $25.97 | 322,700 | — | — |
| 2023-11-22 | $16.76 | $25.85 | 477,100 | — | — |
| 2023-11-21 | $16.55 | $25.52 | 500,300 | — | — |
| 2023-11-20 | $16.92 | $26.10 | 650,700 | — | — |
| 2023-11-17 | $16.62 | $25.63 | 1,289,800 | — | — |
| 2023-11-16 | $16.55 | $25.52 | 846,000 | — | — |
| 2023-11-15 | $17.29 | $26.67 | 719,700 | — | — |
| 2023-11-14 | $17.26 | $26.62 | 779,000 | — | — |
| 2023-11-13 | $16.50 | $25.45 | 490,700 | — | — |
| 2023-11-10 | $16.54 | $25.51 | 653,300 | — | — |
| 2023-11-09 | $16.30 | $25.14 | 983,400 | — | — |
| 2023-11-08 | $17.01 | $26.23 | 646,500 | — | — |
| 2023-11-07 | $17.09 | $26.36 | 531,800 | — | — |
| 2023-11-06 | $17.10 | $26.37 | 656,800 | — | — |
| 2023-11-03 | $17.04 | $26.28 | 964,400 | — | — |
| 2023-11-02 | $16.59 | $25.59 | 893,900 | — | — |
| 2023-11-01 | $15.91 | $24.54 | 728,800 | — | — |
| 2023-10-31 | $15.91 | $24.54 | 1,121,900 | — | — |
| 2023-10-30 | $15.90 | $24.52 | 1,036,900 | — | — |
| 2023-10-27 | $15.75 | $24.29 | 1,329,700 | — | — |
| 2023-10-26 | $16.04 | $24.73 | 1,268,300 | — | — |
| 2023-10-25 | $16.14 | $24.89 | 1,741,000 | — | — |
| 2023-10-24 | $17.11 | $26.39 | 892,100 | — | — |
| 2023-10-23 | $17.06 | $26.31 | 825,600 | — | — |
| 2023-10-20 | $16.83 | $25.96 | 758,300 | — | — |
| 2023-10-19 | $17.12 | $26.40 | 648,200 | — | — |
| 2023-10-18 | $17.37 | $26.79 | 492,500 | — | — |
| 2023-10-17 | $17.67 | $27.25 | 706,900 | — | — |
| 2023-10-16 | $17.51 | $27.01 | 722,700 | — | — |
| 2023-10-13 | $17.30 | $26.68 | 748,300 | — | — |
| 2023-10-12 | $17.85 | $27.53 | 795,500 | — | — |
| 2023-10-11 | $17.74 | $27.36 | 675,400 | — | — |
| 2023-10-10 | $17.71 | $27.31 | 919,100 | — | — |
| 2023-10-09 | $17.76 | $27.39 | 869,700 | — | — |
| 2023-10-06 | $17.42 | $26.87 | 816,800 | — | — |
| 2023-10-05 | $17.13 | $26.42 | 1,084,700 | — | — |
| 2023-10-04 | $16.69 | $25.74 | 827,000 | — | — |
| 2023-10-03 | $16.55 | $25.52 | 971,400 | — | — |
| 2023-10-02 | $17.05 | $26.30 | 704,500 | — | — |
| 2023-09-29 | $17.22 | $26.56 | 868,200 | — | — |
| 2023-09-28 | $17.27 | $26.64 | 723,200 | — | — |
| 2023-09-27 | $16.94 | $26.13 | 686,400 | — | — |
| 2023-09-26 | $16.82 | $25.94 | 657,600 | — | — |
| 2023-09-25 | $16.97 | $26.17 | 465,900 | — | — |
| 2023-09-22 | $16.77 | $25.86 | 594,000 | — | — |
| 2023-09-21 | $16.80 | $25.91 | 736,700 | — | — |
| 2023-09-20 | $17.02 | $26.25 | 708,400 | — | — |
| 2023-09-19 | $17.11 | $26.39 | 984,100 | — | — |
| 2023-09-18 | $17.17 | $26.48 | 1,122,600 | — | — |
| 2023-09-15 | $17.88 | $27.58 | 5,694,000 | — | — |
| 2023-09-14 | $17.73 | $27.34 | 1,043,800 | — | — |
| 2023-09-13 | $17.33 | $26.73 | 1,270,900 | — | — |
| 2023-09-12 | $17.36 | $26.77 | 1,326,000 | — | — |
| 2023-09-11 | $17.27 | $26.64 | 864,500 | — | — |
| 2023-09-08 | $17.03 | $26.27 | 861,600 | — | — |
| 2023-09-07 | $17.05 | $26.30 | 964,700 | — | — |
| 2023-09-06 | $17.50 | $26.99 | 848,500 | — | — |
| 2023-09-05 | $17.76 | $27.39 | 1,140,900 | — | — |
| 2023-09-01 | $18.16 | $28.01 | 585,900 | — | — |
| 2023-08-31 | $17.65 | $27.22 | 990,800 | — | — |
| 2023-08-30 | $17.65 | $26.97 | 912,700 | — | — |
| 2023-08-29 | $17.73 | $27.10 | 931,500 | — | — |
| 2023-08-28 | $17.47 | $26.70 | 623,600 | — | — |
| 2023-08-25 | $17.46 | $26.68 | 635,200 | — | — |
| 2023-08-24 | $17.61 | $26.91 | 1,332,700 | — | — |
| 2023-08-23 | $17.56 | $26.84 | 668,600 | — | — |
| 2023-08-22 | $17.30 | $26.44 | 775,100 | — | — |
| 2023-08-21 | $17.49 | $26.73 | 703,300 | — | — |
| 2023-08-18 | $17.57 | $26.85 | 733,000 | — | — |
| 2023-08-17 | $17.41 | $26.61 | 933,100 | — | — |
| 2023-08-16 | $17.29 | $26.42 | 981,200 | — | — |
| 2023-08-15 | $17.37 | $26.55 | 787,700 | — | — |
| 2023-08-14 | $17.70 | $27.05 | 852,400 | — | — |
| 2023-08-11 | $17.82 | $27.23 | 603,500 | — | — |
| 2023-08-10 | $17.76 | $27.14 | 748,600 | — | — |
| 2023-08-09 | $18.06 | $27.60 | 599,300 | — | — |
| 2023-08-08 | $18.41 | $28.14 | 646,500 | — | — |
| 2023-08-07 | $18.60 | $28.43 | 706,800 | — | — |
| 2023-08-04 | $18.30 | $27.97 | 590,700 | — | — |
| 2023-08-03 | $18.36 | $28.06 | 884,700 | — | — |
| 2023-08-02 | $18.44 | $28.18 | 943,200 | — | — |
| 2023-08-01 | $18.87 | $28.84 | 1,006,400 | — | — |
| 2023-07-31 | $19.04 | $29.10 | 1,166,100 | — | — |
| 2023-07-28 | $18.92 | $28.92 | 872,000 | — | — |
| 2023-07-27 | $18.77 | $28.69 | 944,200 | — | — |
| 2023-07-26 | $18.66 | $28.52 | 1,242,300 | — | — |
| 2023-07-25 | $19.34 | $29.56 | 1,068,800 | — | — |
| 2023-07-24 | $19.42 | $29.68 | 1,298,000 | — | — |
| 2023-07-21 | $19.11 | $29.21 | 987,100 | — | — |
| 2023-07-20 | $19.24 | $29.40 | 890,400 | — | — |
| 2023-07-19 | $19.55 | $29.88 | 1,129,500 | — | — |
| 2023-07-18 | $19.52 | $29.83 | 781,400 | — | — |
| 2023-07-17 | $19.25 | $29.42 | 1,255,300 | — | — |
| 2023-07-14 | $19.15 | $29.27 | 763,300 | — | — |
| 2023-07-13 | $19.10 | $29.19 | 745,200 | — | — |
| 2023-07-12 | $19.06 | $29.13 | 906,700 | — | — |
| 2023-07-11 | $18.84 | $28.79 | 971,800 | — | — |
| 2023-07-10 | $18.40 | $28.12 | 1,001,400 | — | — |
| 2023-07-07 | $18.24 | $27.88 | 819,800 | — | — |
| 2023-07-06 | $18.19 | $27.80 | 979,500 | — | — |
| 2023-07-05 | $18.65 | $28.50 | 1,159,700 | — | — |
| 2023-07-03 | $18.79 | $28.72 | 436,500 | — | — |
| 2023-06-30 | $18.58 | $28.40 | 2,463,000 | — | — |
| 2023-06-29 | $18.75 | $28.66 | 927,200 | — | — |
| 2023-06-28 | $18.43 | $28.17 | 1,241,800 | — | — |
| 2023-06-27 | $18.47 | $28.23 | 930,400 | — | — |
| 2023-06-26 | $18.03 | $27.56 | 1,030,700 | — | — |
| 2023-06-23 | $17.97 | $27.46 | 2,734,900 | — | — |
| 2023-06-22 | $18.11 | $27.68 | 1,405,700 | — | — |
| 2023-06-21 | $18.05 | $27.59 | 1,820,300 | — | — |
| 2023-06-20 | $18.26 | $27.91 | 1,668,900 | — | — |
| 2023-06-16 | $18.40 | $28.12 | 20,077,200 | — | — |
| 2023-06-15 | $18.78 | $28.70 | 1,565,600 | — | — |
| 2023-06-14 | $18.62 | $28.46 | 2,421,600 | — | — |
| 2023-06-13 | $19.12 | $29.22 | 2,464,300 | — | — |
| 2023-06-12 | $18.87 | $28.84 | 1,692,700 | — | — |
| 2023-06-09 | $18.23 | $27.86 | 1,727,000 | — | — |
| 2023-06-08 | $17.80 | $27.20 | 1,665,600 | — | — |
| 2023-06-07 | $17.64 | $26.96 | 1,593,900 | — | — |
| 2023-06-06 | $17.07 | $26.09 | 1,261,100 | — | — |
| 2023-06-05 | $16.48 | $25.19 | 1,082,900 | — | — |
| 2023-06-02 | $16.24 | $24.82 | 774,000 | — | — |
| 2023-06-01 | $15.60 | $23.84 | 1,058,400 | — | — |
| 2023-05-31 | $15.15 | $22.91 | 2,123,600 | — | — |
| 2023-05-30 | $15.33 | $23.18 | 820,100 | — | — |
| 2023-05-26 | $15.55 | $23.51 | 1,061,000 | — | — |
| 2023-05-25 | $15.23 | $23.03 | 730,900 | — | — |
| 2023-05-24 | $15.13 | $22.88 | 711,500 | — | — |
| 2023-05-23 | $15.34 | $23.20 | 666,800 | — | — |
| 2023-05-22 | $15.19 | $22.97 | 662,000 | — | — |
| 2023-05-19 | $15.35 | $23.21 | 1,079,500 | — | — |
| 2023-05-18 | $15.55 | $23.51 | 962,000 | — | — |
| 2023-05-17 | $15.44 | $23.35 | 1,084,700 | — | — |
| 2023-05-16 | $15.02 | $22.71 | 1,738,800 | — | — |
| 2023-05-15 | $15.11 | $22.85 | 1,552,200 | — | — |
| 2023-05-12 | $14.86 | $22.47 | 572,200 | — | — |
| 2023-05-11 | $14.80 | $22.38 | 1,024,500 | — | — |
| 2023-05-10 | $14.59 | $22.06 | 850,700 | — | — |
| 2023-05-09 | $14.85 | $22.46 | 906,100 | — | — |
| 2023-05-08 | $14.84 | $22.44 | 955,700 | — | — |
| 2023-05-05 | $15.03 | $22.73 | 961,800 | — | — |
| 2023-05-04 | $14.67 | $22.18 | 1,306,500 | — | — |
| 2023-05-03 | $15.16 | $22.92 | 1,498,900 | — | — |
| 2023-05-02 | $15.03 | $22.73 | 1,940,900 | — | — |
| 2023-05-01 | $16.32 | $24.68 | 647,400 | — | — |
| 2023-04-28 | $16.54 | $25.01 | 876,400 | — | — |
| 2023-04-27 | $16.55 | $25.03 | 874,600 | — | — |
| 2023-04-26 | $16.42 | $24.83 | 842,600 | — | — |
| 2023-04-25 | $15.99 | $24.18 | 720,500 | — | — |
| 2023-04-24 | $16.30 | $24.65 | 612,500 | — | — |
| 2023-04-21 | $16.50 | $24.95 | 665,600 | — | — |
| 2023-04-20 | $16.40 | $24.80 | 601,500 | — | — |
| 2023-04-19 | $16.58 | $25.07 | 1,053,500 | — | — |
| 2023-04-18 | $16.27 | $24.60 | 760,800 | — | — |
| 2023-04-17 | $16.25 | $24.57 | 705,300 | — | — |
| 2023-04-14 | $16.19 | $24.48 | 938,700 | — | — |
| 2023-04-13 | $16.14 | $24.40 | 769,500 | — | — |
| 2023-04-12 | $16.02 | $24.22 | 899,000 | — | — |
| 2023-04-11 | $16.01 | $24.21 | 592,000 | — | — |
| 2023-04-10 | $15.98 | $24.16 | 680,200 | — | — |
| 2023-04-06 | $15.91 | $24.06 | 575,800 | — | — |
| 2023-04-05 | $15.88 | $24.01 | 1,176,500 | — | — |
| 2023-04-04 | $15.87 | $24.00 | 671,300 | — | — |
| 2023-04-03 | $16.10 | $24.35 | 721,900 | — | — |
| 2023-03-31 | $15.99 | $24.18 | 827,200 | — | — |
| 2023-03-30 | $15.75 | $23.82 | 531,000 | — | — |
| 2023-03-29 | $15.85 | $23.97 | 743,300 | — | — |
| 2023-03-28 | $15.57 | $23.54 | 504,600 | — | — |
| 2023-03-27 | $15.60 | $23.59 | 699,500 | — | — |
| 2023-03-24 | $15.28 | $23.11 | 862,100 | — | — |
| 2023-03-23 | $15.33 | $23.18 | 957,100 | — | — |
| 2023-03-22 | $15.55 | $23.51 | 833,800 | — | — |
| 2023-03-21 | $16.04 | $24.26 | 988,200 | — | — |
| 2023-03-20 | $15.57 | $23.54 | 1,080,500 | — | — |
| 2023-03-17 | $15.15 | $22.91 | 3,319,800 | — | — |
| 2023-03-16 | $15.75 | $23.82 | 1,253,500 | — | — |
| 2023-03-15 | $15.67 | $23.70 | 1,602,300 | — | — |
| 2023-03-14 | $16.14 | $24.41 | 1,753,400 | — | — |
| 2023-03-13 | $15.69 | $23.73 | 1,348,000 | — | — |
| 2023-03-10 | $16.57 | $25.06 | 1,221,300 | — | — |
| 2023-03-09 | $17.22 | $26.04 | 1,001,500 | — | — |
| 2023-03-08 | $17.69 | $26.75 | 873,100 | — | — |
| 2023-03-07 | $17.70 | $26.77 | 832,900 | — | — |
| 2023-03-06 | $18.06 | $27.31 | 995,700 | — | — |
| 2023-03-03 | $18.12 | $27.40 | 971,700 | — | — |
| 2023-03-02 | $17.89 | $27.05 | 1,053,800 | — | — |
| 2023-03-01 | $18.03 | $27.02 | 1,196,500 | — | — |
| 2023-02-28 | $18.05 | $27.05 | 1,148,800 | — | — |
| 2023-02-27 | $18.02 | $27.01 | 1,392,700 | — | — |
| 2023-02-24 | $18.17 | $27.23 | 629,500 | — | — |
| 2023-02-23 | $18.26 | $27.37 | 550,700 | — | — |
| 2023-02-22 | $18.22 | $27.31 | 761,900 | — | — |
| 2023-02-21 | $18.23 | $27.32 | 855,200 | — | — |
| 2023-02-17 | $18.54 | $27.79 | 848,500 | — | — |
| 2023-02-16 | $18.67 | $27.98 | 732,500 | — | — |
| 2023-02-15 | $18.75 | $28.10 | 567,500 | — | — |
| 2023-02-14 | $18.70 | $28.03 | 786,900 | — | — |
| 2023-02-13 | $18.84 | $28.24 | 775,100 | — | — |
| 2023-02-10 | $18.74 | $28.09 | 600,500 | — | — |
| 2023-02-09 | $18.80 | $28.18 | 1,062,500 | — | — |
| 2023-02-08 | $18.86 | $28.27 | 918,600 | — | — |
| 2023-02-07 | $19.15 | $28.70 | 909,000 | — | — |
| 2023-02-06 | $18.92 | $28.36 | 1,143,700 | — | — |
| 2023-02-03 | $18.92 | $28.36 | 982,700 | — | — |
| 2023-02-02 | $18.68 | $28.00 | 1,520,800 | — | — |
| 2023-02-01 | $19.12 | $28.66 | 971,500 | — | — |
| 2023-01-31 | $18.97 | $28.43 | 1,100,800 | — | — |
| 2023-01-30 | $18.55 | $27.80 | 891,600 | — | — |
| 2023-01-27 | $18.58 | $27.85 | 1,640,700 | — | — |
| 2023-01-26 | $19.27 | $28.88 | 2,255,200 | — | — |
| 2023-01-25 | $18.47 | $27.68 | 1,438,300 | — | — |
| 2023-01-24 | $17.38 | $26.05 | 1,225,500 | — | — |
| 2023-01-23 | $17.69 | $26.51 | 1,079,500 | — | — |
| 2023-01-20 | $17.51 | $26.24 | 1,166,600 | — | — |
| 2023-01-19 | $17.31 | $25.94 | 845,400 | — | — |
| 2023-01-18 | $17.36 | $26.02 | 804,400 | — | — |
| 2023-01-17 | $17.44 | $26.14 | 734,200 | — | — |
| 2023-01-13 | $17.61 | $26.39 | 676,000 | — | — |
| 2023-01-12 | $17.48 | $26.20 | 915,000 | — | — |
| 2023-01-11 | $17.35 | $26.00 | 831,200 | — | — |
| 2023-01-10 | $17.05 | $25.55 | 1,344,200 | — | — |
| 2023-01-09 | $16.89 | $25.31 | 934,300 | — | — |
| 2023-01-06 | $17.01 | $25.49 | 795,300 | — | — |
| 2023-01-05 | $16.53 | $24.77 | 871,600 | — | — |
| 2023-01-04 | $16.85 | $25.25 | 681,900 | — | — |
| 2023-01-03 | $16.53 | $24.77 | 848,500 | — | — |