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
- 2009-12-11 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 | $14.81 | $18.66 | 450,400 | — | — |
| 2023-12-28 | $14.92 | $18.80 | 311,200 | — | — |
| 2023-12-27 | $15.03 | $18.93 | 626,300 | — | — |
| 2023-12-26 | $15.03 | $18.93 | 375,000 | — | — |
| 2023-12-22 | $15.14 | $19.07 | 484,400 | — | — |
| 2023-12-21 | $15.10 | $19.02 | 430,100 | — | — |
| 2023-12-20 | $14.87 | $18.73 | 887,400 | — | — |
| 2023-12-19 | $15.01 | $18.91 | 1,114,200 | — | — |
| 2023-12-18 | $14.62 | $18.42 | 614,700 | — | — |
| 2023-12-15 | $14.65 | $18.46 | 2,190,300 | — | — |
| 2023-12-14 | $14.98 | $18.87 | 1,404,200 | — | — |
| 2023-12-13 | $15.00 | $18.90 | 1,031,500 | — | — |
| 2023-12-12 | $14.43 | $18.18 | 1,249,600 | — | — |
| 2023-12-11 | $14.76 | $18.59 | 1,140,700 | — | — |
| 2023-12-08 | $14.34 | $18.06 | 2,123,200 | — | — |
| 2023-12-07 | $14.32 | $18.04 | 875,200 | — | — |
| 2023-12-06 | $14.52 | $18.29 | 998,100 | — | — |
| 2023-12-05 | $14.79 | $18.63 | 939,000 | — | — |
| 2023-12-04 | $14.97 | $18.86 | 938,700 | — | — |
| 2023-12-01 | $14.87 | $18.73 | 980,800 | — | — |
| 2023-11-30 | $14.62 | $18.42 | 986,300 | — | — |
| 2023-11-29 | $14.88 | $18.75 | 2,909,300 | — | — |
| 2023-11-28 | $14.92 | $18.80 | 1,069,000 | — | — |
| 2023-11-27 | $14.82 | $18.67 | 639,100 | — | — |
| 2023-11-24 | $14.96 | $18.85 | 196,500 | — | — |
| 2023-11-22 | $14.73 | $18.56 | 504,800 | — | — |
| 2023-11-21 | $14.86 | $18.72 | 580,800 | — | — |
| 2023-11-20 | $14.78 | $18.62 | 383,300 | — | — |
| 2023-11-17 | $14.78 | $18.62 | 798,800 | — | — |
| 2023-11-16 | $14.39 | $18.13 | 862,400 | — | — |
| 2023-11-15 | $14.65 | $18.46 | 631,000 | — | — |
| 2023-11-14 | $15.06 | $18.97 | 963,700 | — | — |
| 2023-11-13 | $14.46 | $18.22 | 349,900 | — | — |
| 2023-11-10 | $14.52 | $18.29 | 595,600 | — | — |
| 2023-11-09 | $14.42 | $18.17 | 616,700 | — | — |
| 2023-11-08 | $14.48 | $18.24 | 742,600 | — | — |
| 2023-11-07 | $14.43 | $18.18 | 754,900 | — | — |
| 2023-11-06 | $14.48 | $18.24 | 573,600 | — | — |
| 2023-11-03 | $14.72 | $18.54 | 1,001,400 | — | — |
| 2023-11-02 | $14.14 | $17.81 | 1,471,300 | — | — |
| 2023-11-01 | $13.55 | $17.07 | 598,500 | — | — |
| 2023-10-31 | $13.43 | $16.92 | 543,000 | — | — |
| 2023-10-30 | $13.32 | $16.78 | 656,300 | — | — |
| 2023-10-27 | $13.13 | $16.54 | 613,900 | — | — |
| 2023-10-26 | $13.44 | $16.93 | 517,300 | — | — |
| 2023-10-25 | $13.48 | $16.98 | 389,100 | — | — |
| 2023-10-24 | $13.73 | $17.30 | 305,300 | — | — |
| 2023-10-23 | $13.73 | $17.30 | 530,300 | — | — |
| 2023-10-20 | $13.75 | $17.32 | 568,400 | — | — |
| 2023-10-19 | $13.98 | $17.61 | 594,300 | — | — |
| 2023-10-18 | $14.16 | $17.84 | 426,500 | — | — |
| 2023-10-17 | $14.62 | $18.42 | 1,022,100 | — | — |
| 2023-10-16 | $14.59 | $18.38 | 590,700 | — | — |
| 2023-10-13 | $14.17 | $17.85 | 887,100 | — | — |
| 2023-10-12 | $14.03 | $17.67 | 715,000 | — | — |
| 2023-10-11 | $15.09 | $19.01 | 690,700 | — | — |
| 2023-10-10 | $15.14 | $19.07 | 1,897,900 | — | — |
| 2023-10-09 | $15.00 | $18.90 | 956,200 | — | — |
| 2023-10-06 | $15.12 | $19.05 | 762,100 | — | — |
| 2023-10-05 | $14.87 | $18.73 | 677,600 | — | — |
| 2023-10-04 | $14.87 | $18.73 | 742,100 | — | — |
| 2023-10-03 | $14.66 | $18.47 | 835,600 | — | — |
| 2023-10-02 | $14.96 | $18.85 | 572,200 | — | — |
| 2023-09-29 | $14.92 | $18.80 | 637,800 | — | — |
| 2023-09-28 | $15.13 | $19.06 | 702,800 | — | — |
| 2023-09-27 | $15.10 | $19.02 | 571,300 | — | — |
| 2023-09-26 | $15.03 | $18.93 | 411,500 | — | — |
| 2023-09-25 | $14.97 | $18.86 | 400,100 | — | — |
| 2023-09-22 | $15.01 | $18.91 | 397,300 | — | — |
| 2023-09-21 | $15.21 | $19.16 | 387,500 | — | — |
| 2023-09-20 | $15.44 | $19.45 | 333,100 | — | — |
| 2023-09-19 | $15.60 | $19.65 | 311,400 | — | — |
| 2023-09-18 | $15.55 | $19.59 | 326,400 | — | — |
| 2023-09-15 | $15.56 | $19.60 | 1,858,500 | — | — |
| 2023-09-14 | $15.82 | $19.93 | 493,200 | — | — |
| 2023-09-13 | $15.49 | $19.51 | 460,000 | — | — |
| 2023-09-12 | $15.49 | $19.51 | 397,700 | — | — |
| 2023-09-11 | $15.28 | $19.25 | 567,600 | — | — |
| 2023-09-08 | $15.42 | $19.43 | 449,600 | — | — |
| 2023-09-07 | $15.60 | $19.65 | 490,400 | — | — |
| 2023-09-06 | $15.52 | $19.55 | 433,400 | — | — |
| 2023-09-05 | $15.27 | $19.24 | 585,200 | — | — |
| 2023-09-01 | $15.82 | $19.93 | 567,900 | — | — |
| 2023-08-31 | $15.61 | $19.66 | 426,000 | — | — |
| 2023-08-30 | $15.73 | $19.82 | 402,600 | — | — |
| 2023-08-29 | $15.78 | $19.88 | 527,600 | — | — |
| 2023-08-28 | $15.83 | $19.94 | 344,000 | — | — |
| 2023-08-25 | $15.51 | $19.54 | 471,700 | — | — |
| 2023-08-24 | $15.36 | $19.35 | 569,100 | — | — |
| 2023-08-23 | $15.59 | $19.64 | 427,100 | — | — |
| 2023-08-22 | $15.36 | $19.35 | 455,200 | — | — |
| 2023-08-21 | $15.13 | $19.06 | 425,900 | — | — |
| 2023-08-18 | $15.11 | $19.03 | 594,000 | — | — |
| 2023-08-17 | $14.93 | $18.81 | 574,600 | — | — |
| 2023-08-16 | $14.85 | $18.71 | 655,100 | — | — |
| 2023-08-15 | $14.85 | $18.71 | 671,500 | — | — |
| 2023-08-14 | $14.83 | $18.68 | 587,700 | — | — |
| 2023-08-11 | $14.95 | $18.83 | 659,600 | — | — |
| 2023-08-10 | $14.68 | $18.49 | 1,016,700 | — | — |
| 2023-08-09 | $15.16 | $19.10 | 407,900 | — | — |
| 2023-08-08 | $15.20 | $19.15 | 519,700 | — | — |
| 2023-08-07 | $15.41 | $19.41 | 766,600 | — | — |
| 2023-08-04 | $15.43 | $19.44 | 725,800 | — | — |
| 2023-08-03 | $14.85 | $18.71 | 1,348,800 | — | — |
| 2023-08-02 | $15.65 | $19.72 | 431,200 | — | — |
| 2023-08-01 | $15.86 | $19.98 | 484,300 | — | — |
| 2023-07-31 | $15.70 | $19.78 | 583,600 | — | — |
| 2023-07-28 | $15.40 | $19.40 | 332,100 | — | — |
| 2023-07-27 | $15.46 | $19.48 | 361,400 | — | — |
| 2023-07-26 | $15.60 | $19.65 | 398,300 | — | — |
| 2023-07-25 | $15.37 | $19.36 | 302,900 | — | — |
| 2023-07-24 | $15.55 | $19.59 | 326,000 | — | — |
| 2023-07-21 | $15.47 | $19.49 | 473,900 | — | — |
| 2023-07-20 | $15.90 | $20.03 | 507,900 | — | — |
| 2023-07-19 | $15.74 | $19.83 | 343,500 | — | — |
| 2023-07-18 | $15.60 | $19.65 | 452,500 | — | — |
| 2023-07-17 | $15.58 | $19.63 | 469,700 | — | — |
| 2023-07-14 | $15.72 | $19.80 | 471,900 | — | — |
| 2023-07-13 | $16.07 | $20.24 | 527,300 | — | — |
| 2023-07-12 | $16.43 | $20.70 | 711,000 | — | — |
| 2023-07-11 | $15.67 | $19.74 | 700,100 | — | — |
| 2023-07-10 | $15.56 | $19.60 | 1,090,000 | — | — |
| 2023-07-07 | $14.99 | $18.88 | 472,400 | — | — |
| 2023-07-06 | $14.65 | $18.46 | 425,400 | — | — |
| 2023-07-05 | $14.83 | $18.68 | 482,300 | — | — |
| 2023-07-03 | $15.12 | $19.05 | 206,700 | — | — |
| 2023-06-30 | $15.22 | $19.17 | 445,800 | — | — |
| 2023-06-29 | $15.19 | $19.14 | 613,900 | — | — |
| 2023-06-28 | $14.69 | $18.51 | 779,800 | — | — |
| 2023-06-27 | $14.98 | $18.87 | 446,800 | — | — |
| 2023-06-26 | $14.90 | $18.77 | 500,700 | — | — |
| 2023-06-23 | $15.10 | $19.02 | 807,600 | — | — |
| 2023-06-22 | $15.42 | $19.43 | 610,900 | — | — |
| 2023-06-21 | $15.41 | $19.41 | 731,400 | — | — |
| 2023-06-20 | $15.50 | $19.53 | 712,400 | — | — |
| 2023-06-16 | $15.39 | $19.39 | 2,005,200 | — | — |
| 2023-06-15 | $15.31 | $19.29 | 638,700 | — | — |
| 2023-06-14 | $15.18 | $19.12 | 562,300 | — | — |
| 2023-06-13 | $15.38 | $19.37 | 544,600 | — | — |
| 2023-06-12 | $15.19 | $19.14 | 646,500 | — | — |
| 2023-06-09 | $15.05 | $18.96 | 495,500 | — | — |
| 2023-06-08 | $15.55 | $19.59 | 648,400 | — | — |
| 2023-06-07 | $15.98 | $20.13 | 1,323,000 | — | — |
| 2023-06-06 | $15.46 | $19.48 | 1,615,800 | — | — |
| 2023-06-05 | $15.09 | $19.01 | 793,200 | — | — |
| 2023-06-02 | $15.41 | $19.41 | 1,640,200 | — | — |
| 2023-06-01 | $15.01 | $18.91 | 636,700 | — | — |
| 2023-05-31 | $15.02 | $18.92 | 528,900 | — | — |
| 2023-05-30 | $15.32 | $19.30 | 371,000 | — | — |
| 2023-05-26 | $15.29 | $19.26 | 455,900 | — | — |
| 2023-05-25 | $15.24 | $19.20 | 491,100 | — | — |
| 2023-05-24 | $15.29 | $19.26 | 386,300 | — | — |
| 2023-05-23 | $15.46 | $19.48 | 419,300 | — | — |
| 2023-05-22 | $15.35 | $19.34 | 360,600 | — | — |
| 2023-05-19 | $15.29 | $19.26 | 373,600 | — | — |
| 2023-05-18 | $15.46 | $19.48 | 533,700 | — | — |
| 2023-05-17 | $15.14 | $19.07 | 587,900 | — | — |
| 2023-05-16 | $14.84 | $18.69 | 441,200 | — | — |
| 2023-05-15 | $15.05 | $18.96 | 342,500 | — | — |
| 2023-05-12 | $14.99 | $18.88 | 708,200 | — | — |
| 2023-05-11 | $15.10 | $19.02 | 674,400 | — | — |
| 2023-05-10 | $14.92 | $18.80 | 590,500 | — | — |
| 2023-05-09 | $15.09 | $19.01 | 876,700 | — | — |
| 2023-05-08 | $15.05 | $18.96 | 591,500 | — | — |
| 2023-05-05 | $14.83 | $18.68 | 683,900 | — | — |
| 2023-05-04 | $14.20 | $17.89 | 657,100 | — | — |
| 2023-05-03 | $14.49 | $18.25 | 1,156,000 | — | — |
| 2023-05-02 | $13.39 | $16.87 | 487,900 | — | — |
| 2023-05-01 | $13.69 | $17.25 | 586,400 | — | — |
| 2023-04-28 | $13.54 | $17.06 | 592,000 | — | — |
| 2023-04-27 | $13.45 | $16.94 | 373,700 | — | — |
| 2023-04-26 | $13.23 | $16.67 | 336,300 | — | — |
| 2023-04-25 | $13.32 | $16.78 | 356,000 | — | — |
| 2023-04-24 | $13.73 | $17.30 | 357,900 | — | — |
| 2023-04-21 | $13.59 | $17.12 | 270,900 | — | — |
| 2023-04-20 | $13.56 | $17.08 | 354,900 | — | — |
| 2023-04-19 | $13.62 | $17.16 | 444,700 | — | — |
| 2023-04-18 | $13.56 | $17.08 | 372,500 | — | — |
| 2023-04-17 | $13.47 | $16.97 | 321,900 | — | — |
| 2023-04-14 | $13.47 | $16.97 | 404,800 | — | — |
| 2023-04-13 | $13.47 | $16.97 | 427,000 | — | — |
| 2023-04-12 | $13.39 | $16.87 | 432,500 | — | — |
| 2023-04-11 | $13.56 | $17.08 | 844,300 | — | — |
| 2023-04-10 | $13.19 | $16.62 | 789,300 | — | — |
| 2023-04-06 | $13.00 | $16.38 | 813,000 | — | — |
| 2023-04-05 | $12.77 | $16.09 | 590,400 | — | — |
| 2023-04-04 | $13.06 | $16.45 | 737,500 | — | — |
| 2023-04-03 | $13.60 | $17.13 | 519,400 | — | — |
| 2023-03-31 | $13.68 | $17.23 | 614,200 | — | — |
| 2023-03-30 | $13.28 | $16.73 | 502,300 | — | — |
| 2023-03-29 | $13.05 | $16.44 | 464,800 | — | — |
| 2023-03-28 | $12.80 | $16.12 | 697,200 | — | — |
| 2023-03-27 | $12.86 | $16.20 | 476,900 | — | — |
| 2023-03-24 | $12.64 | $15.92 | 517,500 | — | — |
| 2023-03-23 | $12.41 | $15.63 | 521,600 | — | — |
| 2023-03-22 | $12.68 | $15.97 | 561,000 | — | — |
| 2023-03-21 | $13.03 | $16.41 | 552,000 | — | — |
| 2023-03-20 | $12.85 | $16.19 | 715,200 | — | — |
| 2023-03-17 | $12.66 | $15.95 | 1,815,600 | — | — |
| 2023-03-16 | $12.97 | $16.34 | 606,900 | — | — |
| 2023-03-15 | $12.75 | $16.06 | 845,500 | — | — |
| 2023-03-14 | $13.00 | $16.38 | 864,000 | — | — |
| 2023-03-13 | $12.89 | $16.24 | 776,100 | — | — |
| 2023-03-10 | $13.53 | $17.04 | 597,900 | — | — |
| 2023-03-09 | $13.80 | $17.38 | 573,700 | — | — |
| 2023-03-08 | $14.07 | $17.72 | 430,100 | — | — |
| 2023-03-07 | $14.04 | $17.69 | 688,500 | — | — |
| 2023-03-06 | $13.90 | $17.51 | 709,100 | — | — |
| 2023-03-03 | $14.19 | $17.88 | 423,600 | — | — |
| 2023-03-02 | $14.06 | $17.71 | 391,000 | — | — |
| 2023-03-01 | $13.95 | $17.57 | 501,100 | — | — |
| 2023-02-28 | $14.29 | $18.00 | 612,700 | — | — |
| 2023-02-27 | $14.28 | $17.99 | 702,100 | — | — |
| 2023-02-24 | $14.14 | $17.81 | 744,400 | — | — |
| 2023-02-23 | $14.73 | $18.56 | 896,500 | — | — |
| 2023-02-22 | $15.37 | $19.36 | 1,604,800 | — | — |
| 2023-02-21 | $14.12 | $17.79 | 1,082,000 | — | — |
| 2023-02-17 | $14.55 | $18.33 | 560,900 | — | — |
| 2023-02-16 | $14.63 | $18.43 | 499,900 | — | — |
| 2023-02-15 | $14.92 | $18.80 | 371,400 | — | — |
| 2023-02-14 | $15.14 | $19.07 | 982,900 | — | — |
| 2023-02-13 | $14.78 | $18.62 | 640,100 | — | — |
| 2023-02-10 | $14.26 | $17.96 | 694,600 | — | — |
| 2023-02-09 | $14.35 | $18.08 | 367,300 | — | — |
| 2023-02-08 | $14.66 | $18.47 | 409,100 | — | — |
| 2023-02-07 | $14.54 | $18.32 | 512,100 | — | — |
| 2023-02-06 | $14.82 | $18.67 | 532,000 | — | — |
| 2023-02-03 | $15.30 | $19.27 | 650,800 | — | — |
| 2023-02-02 | $15.46 | $19.48 | 794,400 | — | — |
| 2023-02-01 | $14.92 | $18.80 | 904,600 | — | — |
| 2023-01-31 | $14.56 | $18.34 | 829,400 | — | — |
| 2023-01-30 | $14.25 | $17.95 | 691,800 | — | — |
| 2023-01-27 | $14.44 | $18.19 | 368,700 | — | — |
| 2023-01-26 | $14.32 | $18.04 | 564,500 | — | — |
| 2023-01-25 | $14.53 | $18.30 | 330,200 | — | — |
| 2023-01-24 | $14.34 | $18.06 | 328,000 | — | — |
| 2023-01-23 | $14.41 | $18.15 | 783,100 | — | — |
| 2023-01-20 | $14.10 | $17.76 | 770,000 | — | — |
| 2023-01-19 | $13.58 | $17.11 | 531,800 | — | — |
| 2023-01-18 | $13.56 | $17.08 | 466,100 | — | — |
| 2023-01-17 | $13.67 | $17.22 | 613,400 | — | — |
| 2023-01-13 | $13.49 | $16.99 | 283,100 | — | — |
| 2023-01-12 | $13.40 | $16.88 | 728,200 | — | — |
| 2023-01-11 | $13.31 | $16.77 | 424,800 | — | — |
| 2023-01-10 | $13.05 | $16.44 | 583,600 | — | — |
| 2023-01-09 | $12.56 | $15.82 | 1,360,000 | — | — |
| 2023-01-06 | $13.84 | $17.43 | 734,700 | — | — |
| 2023-01-05 | $13.38 | $16.86 | 408,300 | — | — |
| 2023-01-04 | $13.50 | $17.01 | 776,200 | — | — |
| 2023-01-03 | $13.20 | $16.63 | 751,200 | — | — |