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
- 2004-03-16 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 | $16.18 | $16.18 | 1,860,500 | — | — |
| 2023-12-28 | $16.79 | $16.79 | 4,718,800 | — | — |
| 2023-12-27 | $20.50 | $20.50 | 709,700 | — | — |
| 2023-12-26 | $20.59 | $20.59 | 507,300 | — | — |
| 2023-12-22 | $20.73 | $20.73 | 873,300 | — | — |
| 2023-12-21 | $20.55 | $20.55 | 858,600 | — | — |
| 2023-12-20 | $19.24 | $19.24 | 759,200 | — | — |
| 2023-12-19 | $20.01 | $20.01 | 1,306,100 | — | — |
| 2023-12-18 | $18.62 | $18.62 | 853,600 | — | — |
| 2023-12-15 | $19.66 | $19.66 | 4,769,500 | — | — |
| 2023-12-14 | $19.98 | $19.98 | 2,073,000 | — | — |
| 2023-12-13 | $19.02 | $19.02 | 1,440,700 | — | — |
| 2023-12-12 | $18.87 | $18.87 | 1,102,600 | — | — |
| 2023-12-11 | $18.35 | $18.35 | 673,100 | — | — |
| 2023-12-08 | $18.34 | $18.34 | 582,600 | — | — |
| 2023-12-07 | $17.94 | $17.94 | 589,500 | — | — |
| 2023-12-06 | $18.19 | $18.19 | 635,900 | — | — |
| 2023-12-05 | $18.48 | $18.48 | 716,700 | — | — |
| 2023-12-04 | $19.09 | $19.09 | 828,200 | — | — |
| 2023-12-01 | $19.00 | $19.00 | 700,000 | — | — |
| 2023-11-30 | $18.17 | $18.17 | 953,600 | — | — |
| 2023-11-29 | $18.49 | $18.49 | 1,010,300 | — | — |
| 2023-11-28 | $18.85 | $18.85 | 663,500 | — | — |
| 2023-11-27 | $19.03 | $19.03 | 935,700 | — | — |
| 2023-11-24 | $19.28 | $19.28 | 291,200 | — | — |
| 2023-11-22 | $19.10 | $19.10 | 646,100 | — | — |
| 2023-11-21 | $19.18 | $19.18 | 640,500 | — | — |
| 2023-11-20 | $19.51 | $19.51 | 816,200 | — | — |
| 2023-11-17 | $19.41 | $19.41 | 1,200,900 | — | — |
| 2023-11-16 | $17.97 | $17.97 | 1,151,300 | — | — |
| 2023-11-15 | $17.66 | $17.66 | 883,100 | — | — |
| 2023-11-14 | $17.48 | $17.48 | 1,029,700 | — | — |
| 2023-11-13 | $16.08 | $16.08 | 695,000 | — | — |
| 2023-11-10 | $15.76 | $15.76 | 858,300 | — | — |
| 2023-11-09 | $15.72 | $15.72 | 1,044,500 | — | — |
| 2023-11-08 | $15.83 | $15.83 | 946,900 | — | — |
| 2023-11-07 | $16.73 | $16.73 | 2,829,700 | — | — |
| 2023-11-06 | $14.65 | $14.65 | 958,800 | — | — |
| 2023-11-03 | $15.27 | $15.27 | 986,200 | — | — |
| 2023-11-02 | $14.42 | $14.42 | 1,114,300 | — | — |
| 2023-11-01 | $13.77 | $13.77 | 634,300 | — | — |
| 2023-10-31 | $14.02 | $14.02 | 714,300 | — | — |
| 2023-10-30 | $13.61 | $13.61 | 618,600 | — | — |
| 2023-10-27 | $13.61 | $13.61 | 795,600 | — | — |
| 2023-10-26 | $14.51 | $14.51 | 971,800 | — | — |
| 2023-10-25 | $14.57 | $14.57 | 1,292,600 | — | — |
| 2023-10-24 | $14.75 | $14.75 | 1,343,600 | — | — |
| 2023-10-23 | $13.71 | $13.71 | 1,155,900 | — | — |
| 2023-10-20 | $13.90 | $13.90 | 1,373,800 | — | — |
| 2023-10-19 | $13.77 | $13.77 | 1,215,200 | — | — |
| 2023-10-18 | $13.72 | $13.72 | 1,222,000 | — | — |
| 2023-10-17 | $13.77 | $13.77 | 1,761,800 | — | — |
| 2023-10-16 | $12.65 | $12.65 | 646,700 | — | — |
| 2023-10-13 | $12.50 | $12.50 | 814,500 | — | — |
| 2023-10-12 | $12.18 | $12.18 | 957,300 | — | — |
| 2023-10-11 | $12.50 | $12.50 | 682,900 | — | — |
| 2023-10-10 | $12.74 | $12.74 | 726,200 | — | — |
| 2023-10-09 | $11.96 | $11.96 | 396,600 | — | — |
| 2023-10-06 | $12.06 | $12.06 | 620,500 | — | — |
| 2023-10-05 | $12.16 | $12.16 | 1,330,100 | — | — |
| 2023-10-04 | $12.14 | $12.14 | 1,376,500 | — | — |
| 2023-10-03 | $11.67 | $11.67 | 852,300 | — | — |
| 2023-10-02 | $11.90 | $11.90 | 1,029,900 | — | — |
| 2023-09-29 | $12.30 | $12.30 | 1,478,800 | — | — |
| 2023-09-28 | $12.51 | $12.51 | 1,083,500 | — | — |
| 2023-09-27 | $12.42 | $12.42 | 501,900 | — | — |
| 2023-09-26 | $12.31 | $12.31 | 805,800 | — | — |
| 2023-09-25 | $12.36 | $12.36 | 488,000 | — | — |
| 2023-09-22 | $12.15 | $12.15 | 460,500 | — | — |
| 2023-09-21 | $12.20 | $12.20 | 773,600 | — | — |
| 2023-09-20 | $12.48 | $12.48 | 506,300 | — | — |
| 2023-09-19 | $12.77 | $12.77 | 686,200 | — | — |
| 2023-09-18 | $13.08 | $13.08 | 578,000 | — | — |
| 2023-09-15 | $13.46 | $13.46 | 2,221,100 | — | — |
| 2023-09-14 | $13.72 | $13.72 | 918,600 | — | — |
| 2023-09-13 | $13.72 | $13.72 | 780,000 | — | — |
| 2023-09-12 | $13.67 | $13.67 | 526,900 | — | — |
| 2023-09-11 | $13.89 | $13.89 | 724,700 | — | — |
| 2023-09-08 | $13.59 | $13.59 | 1,051,100 | — | — |
| 2023-09-07 | $14.01 | $14.01 | 575,200 | — | — |
| 2023-09-06 | $14.26 | $14.26 | 422,200 | — | — |
| 2023-09-05 | $14.19 | $14.19 | 812,800 | — | — |
| 2023-09-01 | $15.17 | $15.17 | 1,041,100 | — | — |
| 2023-08-31 | $15.03 | $15.03 | 892,600 | — | — |
| 2023-08-30 | $14.77 | $14.77 | 960,900 | — | — |
| 2023-08-29 | $14.44 | $14.44 | 866,900 | — | — |
| 2023-08-28 | $13.81 | $13.81 | 748,400 | — | — |
| 2023-08-25 | $13.92 | $13.92 | 499,400 | — | — |
| 2023-08-24 | $13.76 | $13.76 | 957,200 | — | — |
| 2023-08-23 | $14.09 | $14.09 | 577,200 | — | — |
| 2023-08-22 | $14.08 | $14.08 | 728,100 | — | — |
| 2023-08-21 | $14.08 | $14.08 | 969,000 | — | — |
| 2023-08-18 | $13.55 | $13.55 | 638,300 | — | — |
| 2023-08-17 | $13.66 | $13.66 | 585,700 | — | — |
| 2023-08-16 | $13.74 | $13.74 | 704,800 | — | — |
| 2023-08-15 | $13.52 | $13.52 | 1,018,100 | — | — |
| 2023-08-14 | $13.94 | $13.94 | 1,003,300 | — | — |
| 2023-08-11 | $14.06 | $14.06 | 976,200 | — | — |
| 2023-08-10 | $14.11 | $14.11 | 903,500 | — | — |
| 2023-08-09 | $14.82 | $14.82 | 1,635,600 | — | — |
| 2023-08-08 | $15.32 | $15.32 | 1,800,800 | — | — |
| 2023-08-07 | $15.80 | $15.80 | 795,800 | — | — |
| 2023-08-04 | $15.92 | $15.92 | 622,300 | — | — |
| 2023-08-03 | $15.93 | $15.93 | 618,900 | — | — |
| 2023-08-02 | $16.25 | $16.25 | 1,226,000 | — | — |
| 2023-08-01 | $17.54 | $17.54 | 657,800 | — | — |
| 2023-07-31 | $17.33 | $17.33 | 655,900 | — | — |
| 2023-07-28 | $17.26 | $17.26 | 559,000 | — | — |
| 2023-07-27 | $16.46 | $16.46 | 892,000 | — | — |
| 2023-07-26 | $17.45 | $17.45 | 648,400 | — | — |
| 2023-07-25 | $16.64 | $16.64 | 510,400 | — | — |
| 2023-07-24 | $16.71 | $16.71 | 432,800 | — | — |
| 2023-07-21 | $17.44 | $17.44 | 667,100 | — | — |
| 2023-07-20 | $17.21 | $17.21 | 447,300 | — | — |
| 2023-07-19 | $17.85 | $17.85 | 721,900 | — | — |
| 2023-07-18 | $17.17 | $17.17 | 588,200 | — | — |
| 2023-07-17 | $17.19 | $17.19 | 594,400 | — | — |
| 2023-07-14 | $17.26 | $17.26 | 695,200 | — | — |
| 2023-07-13 | $17.38 | $17.38 | 641,700 | — | — |
| 2023-07-12 | $16.96 | $16.96 | 807,900 | — | — |
| 2023-07-11 | $16.86 | $16.86 | 765,500 | — | — |
| 2023-07-10 | $16.96 | $16.96 | 977,900 | — | — |
| 2023-07-07 | $15.78 | $15.78 | 738,500 | — | — |
| 2023-07-06 | $15.15 | $15.15 | 532,500 | — | — |
| 2023-07-05 | $15.58 | $15.58 | 560,300 | — | — |
| 2023-07-03 | $15.78 | $15.78 | 338,500 | — | — |
| 2023-06-30 | $16.07 | $16.07 | 1,263,400 | — | — |
| 2023-06-29 | $15.94 | $15.94 | 729,600 | — | — |
| 2023-06-28 | $16.19 | $16.19 | 656,100 | — | — |
| 2023-06-27 | $16.25 | $16.25 | 562,000 | — | — |
| 2023-06-26 | $16.23 | $16.23 | 551,600 | — | — |
| 2023-06-23 | $16.67 | $16.67 | 1,462,900 | — | — |
| 2023-06-22 | $17.24 | $17.24 | 980,500 | — | — |
| 2023-06-21 | $17.01 | $17.01 | 930,600 | — | — |
| 2023-06-20 | $17.32 | $17.32 | 1,038,500 | — | — |
| 2023-06-16 | $16.72 | $16.72 | 1,646,600 | — | — |
| 2023-06-15 | $16.24 | $16.24 | 806,800 | — | — |
| 2023-06-14 | $16.63 | $16.63 | 964,500 | — | — |
| 2023-06-13 | $16.27 | $16.27 | 1,251,800 | — | — |
| 2023-06-12 | $16.16 | $16.16 | 827,300 | — | — |
| 2023-06-09 | $16.46 | $16.46 | 508,100 | — | — |
| 2023-06-08 | $17.36 | $17.36 | 741,200 | — | — |
| 2023-06-07 | $17.44 | $17.44 | 861,600 | — | — |
| 2023-06-06 | $16.60 | $16.60 | 962,700 | — | — |
| 2023-06-05 | $16.59 | $16.59 | 1,145,500 | — | — |
| 2023-06-02 | $17.98 | $17.98 | 754,800 | — | — |
| 2023-06-01 | $17.65 | $17.65 | 641,800 | — | — |
| 2023-05-31 | $17.18 | $17.18 | 1,162,000 | — | — |
| 2023-05-30 | $17.02 | $17.02 | 502,300 | — | — |
| 2023-05-26 | $17.27 | $17.27 | 350,000 | — | — |
| 2023-05-25 | $17.37 | $17.37 | 582,000 | — | — |
| 2023-05-24 | $17.90 | $17.90 | 510,600 | — | — |
| 2023-05-23 | $17.91 | $17.91 | 615,800 | — | — |
| 2023-05-22 | $18.33 | $18.33 | 696,000 | — | — |
| 2023-05-19 | $17.89 | $17.89 | 541,500 | — | — |
| 2023-05-18 | $18.03 | $18.03 | 640,300 | — | — |
| 2023-05-17 | $18.30 | $18.30 | 1,169,500 | — | — |
| 2023-05-16 | $17.89 | $17.89 | 1,102,700 | — | — |
| 2023-05-15 | $19.13 | $19.13 | 884,700 | — | — |
| 2023-05-12 | $19.35 | $19.35 | 921,000 | — | — |
| 2023-05-11 | $19.83 | $19.83 | 1,611,100 | — | — |
| 2023-05-10 | $19.65 | $19.65 | 2,110,300 | — | — |
| 2023-05-09 | $18.25 | $18.25 | 3,411,800 | — | — |
| 2023-05-08 | $15.40 | $15.40 | 1,562,800 | — | — |
| 2023-05-05 | $15.31 | $15.31 | 1,441,600 | — | — |
| 2023-05-04 | $14.45 | $14.45 | 1,121,900 | — | — |
| 2023-05-03 | $14.10 | $14.10 | 871,700 | — | — |
| 2023-05-02 | $14.14 | $14.14 | 1,169,200 | — | — |
| 2023-05-01 | $14.72 | $14.72 | 558,100 | — | — |
| 2023-04-28 | $14.62 | $14.62 | 690,300 | — | — |
| 2023-04-27 | $14.30 | $14.30 | 869,300 | — | — |
| 2023-04-26 | $14.40 | $14.40 | 686,500 | — | — |
| 2023-04-25 | $14.34 | $14.34 | 722,500 | — | — |
| 2023-04-24 | $15.54 | $15.54 | 634,900 | — | — |
| 2023-04-21 | $15.99 | $15.99 | 618,600 | — | — |
| 2023-04-20 | $15.88 | $15.88 | 1,013,400 | — | — |
| 2023-04-19 | $16.08 | $16.08 | 917,200 | — | — |
| 2023-04-18 | $15.37 | $15.37 | 1,112,900 | — | — |
| 2023-04-17 | $16.20 | $16.20 | 1,159,400 | — | — |
| 2023-04-14 | $15.32 | $15.32 | 760,300 | — | — |
| 2023-04-13 | $15.48 | $15.48 | 770,400 | — | — |
| 2023-04-12 | $14.89 | $14.89 | 870,300 | — | — |
| 2023-04-11 | $15.54 | $15.54 | 1,436,700 | — | — |
| 2023-04-10 | $15.25 | $15.25 | 1,278,800 | — | — |
| 2023-04-06 | $14.91 | $14.91 | 1,345,000 | — | — |
| 2023-04-05 | $14.81 | $14.81 | 2,024,200 | — | — |
| 2023-04-04 | $15.49 | $15.49 | 2,342,400 | — | — |
| 2023-04-03 | $16.89 | $16.89 | 1,226,300 | — | — |
| 2023-03-31 | $17.41 | $17.41 | 1,696,700 | — | — |
| 2023-03-30 | $17.61 | $17.61 | 1,101,600 | — | — |
| 2023-03-29 | $17.58 | $17.58 | 1,360,400 | — | — |
| 2023-03-28 | $17.18 | $17.18 | 1,664,300 | — | — |
| 2023-03-27 | $17.34 | $17.34 | 1,561,800 | — | — |
| 2023-03-24 | $16.87 | $16.87 | 1,559,600 | — | — |
| 2023-03-23 | $18.16 | $18.16 | 760,600 | — | — |
| 2023-03-22 | $18.11 | $18.11 | 1,027,300 | — | — |
| 2023-03-21 | $18.92 | $18.92 | 770,300 | — | — |
| 2023-03-20 | $18.47 | $18.47 | 1,196,200 | — | — |
| 2023-03-17 | $18.14 | $18.14 | 2,508,900 | — | — |
| 2023-03-16 | $19.45 | $19.45 | 1,228,600 | — | — |
| 2023-03-15 | $18.61 | $18.61 | 1,461,500 | — | — |
| 2023-03-14 | $18.65 | $18.65 | 1,071,500 | — | — |
| 2023-03-13 | $17.64 | $17.64 | 1,034,500 | — | — |
| 2023-03-10 | $16.77 | $16.77 | 1,289,400 | — | — |
| 2023-03-09 | $18.07 | $18.07 | 1,420,400 | — | — |
| 2023-03-08 | $18.01 | $18.01 | 1,423,500 | — | — |
| 2023-03-07 | $18.13 | $18.13 | 1,648,400 | — | — |
| 2023-03-06 | $17.51 | $17.51 | 1,028,800 | — | — |
| 2023-03-03 | $17.99 | $17.99 | 1,507,700 | — | — |
| 2023-03-02 | $17.34 | $17.34 | 987,400 | — | — |
| 2023-03-01 | $16.58 | $16.58 | 900,500 | — | — |
| 2023-02-28 | $16.85 | $16.85 | 1,783,600 | — | — |
| 2023-02-27 | $16.09 | $16.09 | 1,260,600 | — | — |
| 2023-02-24 | $15.78 | $15.78 | 1,700,900 | — | — |
| 2023-02-23 | $16.63 | $16.63 | 5,346,000 | — | — |
| 2023-02-22 | $13.35 | $13.35 | 1,097,000 | — | — |
| 2023-02-21 | $13.15 | $13.15 | 1,268,500 | — | — |
| 2023-02-17 | $13.91 | $13.91 | 895,200 | — | — |
| 2023-02-16 | $14.07 | $14.07 | 1,408,100 | — | — |
| 2023-02-15 | $13.58 | $13.58 | 1,055,500 | — | — |
| 2023-02-14 | $13.07 | $13.07 | 956,400 | — | — |
| 2023-02-13 | $12.73 | $12.73 | 659,700 | — | — |
| 2023-02-10 | $12.41 | $12.41 | 902,800 | — | — |
| 2023-02-09 | $11.81 | $11.81 | 583,100 | — | — |
| 2023-02-08 | $12.07 | $12.07 | 426,100 | — | — |
| 2023-02-07 | $12.16 | $12.16 | 588,400 | — | — |
| 2023-02-06 | $11.74 | $11.74 | 792,100 | — | — |
| 2023-02-03 | $12.55 | $12.55 | 903,300 | — | — |
| 2023-02-02 | $12.69 | $12.69 | 1,069,500 | — | — |
| 2023-02-01 | $12.50 | $12.50 | 1,362,300 | — | — |
| 2023-01-31 | $11.88 | $11.88 | 898,300 | — | — |
| 2023-01-30 | $11.33 | $11.33 | 606,400 | — | — |
| 2023-01-27 | $11.51 | $11.51 | 437,800 | — | — |
| 2023-01-26 | $11.32 | $11.32 | 456,500 | — | — |
| 2023-01-25 | $10.95 | $10.95 | 540,300 | — | — |
| 2023-01-24 | $11.55 | $11.55 | 641,800 | — | — |
| 2023-01-23 | $11.94 | $11.94 | 643,500 | — | — |
| 2023-01-20 | $11.18 | $11.18 | 519,500 | — | — |
| 2023-01-19 | $11.09 | $11.09 | 963,600 | — | — |
| 2023-01-18 | $11.81 | $11.81 | 802,900 | — | — |
| 2023-01-17 | $11.60 | $11.60 | 750,400 | — | — |
| 2023-01-13 | $10.98 | $10.98 | 609,900 | — | — |
| 2023-01-12 | $10.38 | $10.38 | 1,108,700 | — | — |
| 2023-01-11 | $10.51 | $10.51 | 929,400 | — | — |
| 2023-01-10 | $10.45 | $10.45 | 681,000 | — | — |
| 2023-01-09 | $9.96 | $9.96 | 1,576,200 | — | — |
| 2023-01-06 | $9.27 | $9.27 | 788,600 | — | — |
| 2023-01-05 | $9.20 | $9.20 | 541,500 | — | — |
| 2023-01-04 | $9.55 | $9.55 | 743,700 | — | — |
| 2023-01-03 | $9.09 | $9.09 | 752,300 | — | — |