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
- 2016-07-06 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 | $14.28 | $15.88 | 326,600 | — | — |
| 2023-12-28 | $14.34 | $15.95 | 477,200 | — | — |
| 2023-12-27 | $14.78 | $16.39 | 587,500 | — | — |
| 2023-12-26 | $14.75 | $16.35 | 193,500 | — | — |
| 2023-12-22 | $14.69 | $16.29 | 747,700 | — | — |
| 2023-12-21 | $14.66 | $16.25 | 486,600 | — | — |
| 2023-12-20 | $14.42 | $15.99 | 679,400 | — | — |
| 2023-12-19 | $14.86 | $16.47 | 623,600 | — | — |
| 2023-12-18 | $14.45 | $16.02 | 565,300 | — | — |
| 2023-12-15 | $14.34 | $15.90 | 2,186,300 | — | — |
| 2023-12-14 | $14.41 | $15.98 | 1,754,100 | — | — |
| 2023-12-13 | $13.90 | $15.41 | 1,193,500 | — | — |
| 2023-12-12 | $13.31 | $14.76 | 985,700 | — | — |
| 2023-12-11 | $13.67 | $15.15 | 805,300 | — | — |
| 2023-12-08 | $13.70 | $15.19 | 786,200 | — | — |
| 2023-12-07 | $13.85 | $15.35 | 585,800 | — | — |
| 2023-12-06 | $14.04 | $15.57 | 707,200 | — | — |
| 2023-12-05 | $14.02 | $15.54 | 951,500 | — | — |
| 2023-12-04 | $14.26 | $15.81 | 1,386,400 | — | — |
| 2023-12-01 | $14.78 | $16.39 | 1,041,000 | — | — |
| 2023-11-30 | $14.66 | $16.25 | 688,300 | — | — |
| 2023-11-29 | $14.71 | $16.31 | 988,400 | — | — |
| 2023-11-28 | $14.59 | $16.17 | 930,900 | — | — |
| 2023-11-27 | $14.40 | $15.96 | 1,219,200 | — | — |
| 2023-11-24 | $14.15 | $15.69 | 869,100 | — | — |
| 2023-11-22 | $13.93 | $15.44 | 1,255,600 | — | — |
| 2023-11-21 | $13.53 | $15.00 | 1,925,200 | — | — |
| 2023-11-20 | $13.11 | $14.53 | 1,947,000 | — | — |
| 2023-11-17 | $12.34 | $13.68 | 809,100 | — | — |
| 2023-11-16 | $12.50 | $13.86 | 1,139,000 | — | — |
| 2023-11-15 | $12.18 | $13.50 | 1,016,200 | — | — |
| 2023-11-14 | $12.20 | $13.53 | 1,187,500 | — | — |
| 2023-11-13 | $12.04 | $13.35 | 1,292,200 | — | — |
| 2023-11-10 | $12.71 | $14.09 | 1,683,900 | — | — |
| 2023-11-09 | $13.14 | $14.57 | 1,945,700 | — | — |
| 2023-11-08 | $12.53 | $13.89 | 1,211,100 | — | — |
| 2023-11-07 | $12.72 | $14.10 | 805,300 | — | — |
| 2023-11-06 | $12.84 | $14.23 | 632,800 | — | — |
| 2023-11-03 | $12.81 | $14.20 | 1,591,300 | — | — |
| 2023-11-02 | $12.61 | $13.98 | 944,700 | — | — |
| 2023-11-01 | $12.26 | $13.59 | 914,000 | — | — |
| 2023-10-31 | $12.22 | $13.55 | 860,100 | — | — |
| 2023-10-30 | $12.29 | $13.63 | 516,600 | — | — |
| 2023-10-27 | $12.35 | $13.69 | 940,900 | — | — |
| 2023-10-26 | $12.27 | $13.60 | 1,284,000 | — | — |
| 2023-10-25 | $12.15 | $13.47 | 790,000 | — | — |
| 2023-10-24 | $12.50 | $13.86 | 625,300 | — | — |
| 2023-10-23 | $12.52 | $13.88 | 856,700 | — | — |
| 2023-10-20 | $12.37 | $13.71 | 1,365,000 | — | — |
| 2023-10-19 | $12.25 | $13.58 | 827,800 | — | — |
| 2023-10-18 | $12.17 | $13.49 | 747,800 | — | — |
| 2023-10-17 | $12.17 | $13.49 | 845,700 | — | — |
| 2023-10-16 | $11.90 | $13.19 | 591,900 | — | — |
| 2023-10-13 | $11.98 | $13.28 | 957,000 | — | — |
| 2023-10-12 | $11.60 | $12.86 | 883,300 | — | — |
| 2023-10-11 | $12.01 | $13.31 | 562,600 | — | — |
| 2023-10-10 | $11.95 | $13.25 | 450,900 | — | — |
| 2023-10-09 | $11.94 | $13.24 | 401,000 | — | — |
| 2023-10-06 | $11.73 | $13.00 | 500,800 | — | — |
| 2023-10-05 | $11.58 | $12.84 | 439,800 | — | — |
| 2023-10-04 | $11.47 | $12.72 | 760,700 | — | — |
| 2023-10-03 | $11.47 | $12.72 | 752,400 | — | — |
| 2023-10-02 | $11.46 | $12.70 | 658,400 | — | — |
| 2023-09-29 | $11.75 | $13.03 | 1,165,700 | — | — |
| 2023-09-28 | $11.81 | $13.09 | 729,300 | — | — |
| 2023-09-27 | $11.66 | $12.88 | 567,300 | — | — |
| 2023-09-26 | $11.98 | $13.23 | 509,700 | — | — |
| 2023-09-25 | $12.44 | $13.74 | 670,500 | — | — |
| 2023-09-22 | $12.54 | $13.85 | 469,900 | — | — |
| 2023-09-21 | $12.63 | $13.95 | 497,800 | — | — |
| 2023-09-20 | $12.80 | $14.14 | 576,900 | — | — |
| 2023-09-19 | $12.78 | $14.11 | 363,500 | — | — |
| 2023-09-18 | $12.98 | $14.34 | 427,100 | — | — |
| 2023-09-15 | $13.02 | $14.38 | 1,801,600 | — | — |
| 2023-09-14 | $12.72 | $14.05 | 437,300 | — | — |
| 2023-09-13 | $12.62 | $13.94 | 355,400 | — | — |
| 2023-09-12 | $12.74 | $14.07 | 344,400 | — | — |
| 2023-09-11 | $12.83 | $14.17 | 482,300 | — | — |
| 2023-09-08 | $12.67 | $13.99 | 569,700 | — | — |
| 2023-09-07 | $12.62 | $13.94 | 559,900 | — | — |
| 2023-09-06 | $12.55 | $13.86 | 637,100 | — | — |
| 2023-09-05 | $12.68 | $14.00 | 651,500 | — | — |
| 2023-09-01 | $13.16 | $14.53 | 411,800 | — | — |
| 2023-08-31 | $13.35 | $14.74 | 457,100 | — | — |
| 2023-08-30 | $13.53 | $14.94 | 446,200 | — | — |
| 2023-08-29 | $13.65 | $15.08 | 538,900 | — | — |
| 2023-08-28 | $13.49 | $14.90 | 259,100 | — | — |
| 2023-08-25 | $13.30 | $14.69 | 486,800 | — | — |
| 2023-08-24 | $13.55 | $14.97 | 443,100 | — | — |
| 2023-08-23 | $13.69 | $15.12 | 549,600 | — | — |
| 2023-08-22 | $13.33 | $14.72 | 479,700 | — | — |
| 2023-08-21 | $13.29 | $14.68 | 494,800 | — | — |
| 2023-08-18 | $13.21 | $14.59 | 438,500 | — | — |
| 2023-08-17 | $13.27 | $14.66 | 467,800 | — | — |
| 2023-08-16 | $13.26 | $14.64 | 555,200 | — | — |
| 2023-08-15 | $13.40 | $14.80 | 475,300 | — | — |
| 2023-08-14 | $13.73 | $15.16 | 661,900 | — | — |
| 2023-08-11 | $13.88 | $15.33 | 496,200 | — | — |
| 2023-08-10 | $13.95 | $15.41 | 712,100 | — | — |
| 2023-08-09 | $14.02 | $15.48 | 410,900 | — | — |
| 2023-08-08 | $13.94 | $15.40 | 400,100 | — | — |
| 2023-08-07 | $14.08 | $15.55 | 350,400 | — | — |
| 2023-08-04 | $14.15 | $15.63 | 384,200 | — | — |
| 2023-08-03 | $14.06 | $15.53 | 481,700 | — | — |
| 2023-08-02 | $14.02 | $15.48 | 465,700 | — | — |
| 2023-08-01 | $14.48 | $15.99 | 871,000 | — | — |
| 2023-07-31 | $14.82 | $16.37 | 659,800 | — | — |
| 2023-07-28 | $14.43 | $15.94 | 414,400 | — | — |
| 2023-07-27 | $14.22 | $15.71 | 581,100 | — | — |
| 2023-07-26 | $14.75 | $16.29 | 864,300 | — | — |
| 2023-07-25 | $15.04 | $16.61 | 632,000 | — | — |
| 2023-07-24 | $14.75 | $16.29 | 759,400 | — | — |
| 2023-07-21 | $14.62 | $16.15 | 694,800 | — | — |
| 2023-07-20 | $14.82 | $16.37 | 632,900 | — | — |
| 2023-07-19 | $15.05 | $16.62 | 474,700 | — | — |
| 2023-07-18 | $15.14 | $16.72 | 592,500 | — | — |
| 2023-07-17 | $15.05 | $16.62 | 534,400 | — | — |
| 2023-07-14 | $15.02 | $16.59 | 1,110,500 | — | — |
| 2023-07-13 | $15.07 | $16.64 | 845,100 | — | — |
| 2023-07-12 | $14.83 | $16.38 | 992,200 | — | — |
| 2023-07-11 | $14.32 | $15.82 | 855,000 | — | — |
| 2023-07-10 | $14.41 | $15.92 | 1,003,200 | — | — |
| 2023-07-07 | $14.32 | $15.82 | 1,569,600 | — | — |
| 2023-07-06 | $14.19 | $15.67 | 4,263,000 | — | — |
| 2023-07-05 | $13.89 | $15.34 | 6,741,000 | — | — |
| 2023-07-03 | $15.73 | $17.37 | 385,000 | — | — |
| 2023-06-30 | $15.37 | $16.98 | 613,900 | — | — |
| 2023-06-29 | $15.10 | $16.68 | 352,600 | — | — |
| 2023-06-28 | $14.92 | $16.43 | 680,400 | — | — |
| 2023-06-27 | $15.12 | $16.65 | 649,200 | — | — |
| 2023-06-26 | $15.19 | $16.73 | 392,400 | — | — |
| 2023-06-23 | $15.06 | $16.58 | 791,300 | — | — |
| 2023-06-22 | $15.13 | $16.66 | 470,700 | — | — |
| 2023-06-21 | $15.04 | $16.56 | 789,500 | — | — |
| 2023-06-20 | $14.93 | $16.44 | 1,314,600 | — | — |
| 2023-06-16 | $15.63 | $17.21 | 2,647,100 | — | — |
| 2023-06-15 | $15.40 | $16.96 | 1,141,500 | — | — |
| 2023-06-14 | $15.65 | $17.23 | 675,200 | — | — |
| 2023-06-13 | $15.67 | $17.25 | 791,800 | — | — |
| 2023-06-12 | $15.89 | $17.50 | 905,000 | — | — |
| 2023-06-09 | $16.06 | $17.68 | 483,100 | — | — |
| 2023-06-08 | $16.20 | $17.84 | 505,800 | — | — |
| 2023-06-07 | $15.86 | $17.46 | 781,700 | — | — |
| 2023-06-06 | $16.15 | $17.78 | 355,300 | — | — |
| 2023-06-05 | $16.10 | $17.73 | 452,300 | — | — |
| 2023-06-02 | $15.98 | $17.60 | 1,180,400 | — | — |
| 2023-06-01 | $16.25 | $17.89 | 816,100 | — | — |
| 2023-05-31 | $15.86 | $17.46 | 1,130,600 | — | — |
| 2023-05-30 | $15.41 | $16.97 | 674,300 | — | — |
| 2023-05-26 | $15.37 | $16.92 | 775,400 | — | — |
| 2023-05-25 | $15.43 | $16.99 | 671,300 | — | — |
| 2023-05-24 | $15.61 | $17.19 | 796,000 | — | — |
| 2023-05-23 | $16.15 | $17.78 | 807,800 | — | — |
| 2023-05-22 | $16.17 | $17.81 | 432,100 | — | — |
| 2023-05-19 | $16.26 | $17.90 | 1,354,400 | — | — |
| 2023-05-18 | $16.00 | $17.62 | 1,390,900 | — | — |
| 2023-05-17 | $16.62 | $18.30 | 774,800 | — | — |
| 2023-05-16 | $16.93 | $18.64 | 1,001,900 | — | — |
| 2023-05-15 | $17.43 | $19.19 | 623,500 | — | — |
| 2023-05-12 | $17.17 | $18.91 | 1,131,100 | — | — |
| 2023-05-11 | $17.06 | $18.79 | 1,270,200 | — | — |
| 2023-05-10 | $17.23 | $18.97 | 952,600 | — | — |
| 2023-05-09 | $17.33 | $19.08 | 1,013,500 | — | — |
| 2023-05-08 | $17.54 | $19.31 | 885,900 | — | — |
| 2023-05-05 | $17.51 | $19.28 | 1,141,800 | — | — |
| 2023-05-04 | $17.58 | $19.36 | 1,355,300 | — | — |
| 2023-05-03 | $17.58 | $19.36 | 1,205,400 | — | — |
| 2023-05-02 | $17.41 | $19.17 | 2,432,100 | — | — |
| 2023-05-01 | $16.45 | $18.11 | 758,000 | — | — |
| 2023-04-28 | $16.26 | $17.90 | 617,000 | — | — |
| 2023-04-27 | $16.32 | $17.97 | 852,600 | — | — |
| 2023-04-26 | $16.34 | $17.99 | 1,326,000 | — | — |
| 2023-04-25 | $16.45 | $18.11 | 957,700 | — | — |
| 2023-04-24 | $16.18 | $17.82 | 649,800 | — | — |
| 2023-04-21 | $16.04 | $17.66 | 858,400 | — | — |
| 2023-04-20 | $16.22 | $17.86 | 629,500 | — | — |
| 2023-04-19 | $16.08 | $17.71 | 651,800 | — | — |
| 2023-04-18 | $16.24 | $17.88 | 880,300 | — | — |
| 2023-04-17 | $16.11 | $17.74 | 754,000 | — | — |
| 2023-04-14 | $16.47 | $18.14 | 857,700 | — | — |
| 2023-04-13 | $16.65 | $18.33 | 883,100 | — | — |
| 2023-04-12 | $16.46 | $18.12 | 813,700 | — | — |
| 2023-04-11 | $16.47 | $18.14 | 1,002,800 | — | — |
| 2023-04-10 | $16.20 | $17.84 | 963,900 | — | — |
| 2023-04-06 | $16.60 | $18.28 | 1,168,200 | — | — |
| 2023-04-05 | $16.65 | $18.33 | 1,227,500 | — | — |
| 2023-04-04 | $16.71 | $18.40 | 1,353,000 | — | — |
| 2023-04-03 | $16.29 | $17.94 | 1,320,400 | — | — |
| 2023-03-31 | $15.82 | $17.42 | 888,500 | — | — |
| 2023-03-30 | $15.69 | $17.28 | 800,200 | — | — |
| 2023-03-29 | $15.51 | $17.03 | 979,900 | — | — |
| 2023-03-28 | $15.56 | $17.09 | 1,149,500 | — | — |
| 2023-03-27 | $15.20 | $16.69 | 1,128,000 | — | — |
| 2023-03-24 | $15.01 | $16.48 | 783,300 | — | — |
| 2023-03-23 | $15.00 | $16.47 | 1,221,300 | — | — |
| 2023-03-22 | $14.66 | $16.10 | 1,044,400 | — | — |
| 2023-03-21 | $14.40 | $15.81 | 957,900 | — | — |
| 2023-03-20 | $14.83 | $16.29 | 1,133,800 | — | — |
| 2023-03-17 | $14.84 | $16.30 | 4,598,200 | — | — |
| 2023-03-16 | $14.02 | $15.40 | 856,000 | — | — |
| 2023-03-15 | $14.05 | $15.43 | 1,628,900 | — | — |
| 2023-03-14 | $14.08 | $15.46 | 1,405,600 | — | — |
| 2023-03-13 | $13.71 | $15.06 | 1,673,500 | — | — |
| 2023-03-10 | $13.03 | $14.31 | 953,000 | — | — |
| 2023-03-09 | $12.78 | $14.04 | 651,900 | — | — |
| 2023-03-08 | $12.75 | $14.00 | 721,300 | — | — |
| 2023-03-07 | $12.97 | $14.24 | 884,300 | — | — |
| 2023-03-06 | $13.51 | $14.84 | 968,600 | — | — |
| 2023-03-03 | $13.62 | $14.96 | 805,500 | — | — |
| 2023-03-02 | $13.49 | $14.81 | 538,900 | — | — |
| 2023-03-01 | $13.53 | $14.86 | 1,175,500 | — | — |
| 2023-02-28 | $13.11 | $14.40 | 848,500 | — | — |
| 2023-02-27 | $12.96 | $14.23 | 640,000 | — | — |
| 2023-02-24 | $12.96 | $14.23 | 871,900 | — | — |
| 2023-02-23 | $12.52 | $13.75 | 548,000 | — | — |
| 2023-02-22 | $12.55 | $13.78 | 542,300 | — | — |
| 2023-02-21 | $12.69 | $13.94 | 468,100 | — | — |
| 2023-02-17 | $12.77 | $14.02 | 595,000 | — | — |
| 2023-02-16 | $12.90 | $14.17 | 459,500 | — | — |
| 2023-02-15 | $12.92 | $14.19 | 589,300 | — | — |
| 2023-02-14 | $12.99 | $14.27 | 668,100 | — | — |
| 2023-02-13 | $12.79 | $14.05 | 389,200 | — | — |
| 2023-02-10 | $12.78 | $14.04 | 504,500 | — | — |
| 2023-02-09 | $12.68 | $13.93 | 418,800 | — | — |
| 2023-02-08 | $12.86 | $14.12 | 358,000 | — | — |
| 2023-02-07 | $12.94 | $14.21 | 516,300 | — | — |
| 2023-02-06 | $12.80 | $14.06 | 526,800 | — | — |
| 2023-02-03 | $12.86 | $14.12 | 708,400 | — | — |
| 2023-02-02 | $13.19 | $14.49 | 812,800 | — | — |
| 2023-02-01 | $13.51 | $14.84 | 629,500 | — | — |
| 2023-01-31 | $13.38 | $14.69 | 553,500 | — | — |
| 2023-01-30 | $13.37 | $14.68 | 496,800 | — | — |
| 2023-01-27 | $13.53 | $14.86 | 470,200 | — | — |
| 2023-01-26 | $13.74 | $15.09 | 666,500 | — | — |
| 2023-01-25 | $13.94 | $15.31 | 630,400 | — | — |
| 2023-01-24 | $13.76 | $15.11 | 423,100 | — | — |
| 2023-01-23 | $13.54 | $14.87 | 662,500 | — | — |
| 2023-01-20 | $13.64 | $14.98 | 733,800 | — | — |
| 2023-01-19 | $13.70 | $15.05 | 1,143,600 | — | — |
| 2023-01-18 | $13.01 | $14.29 | 524,300 | — | — |
| 2023-01-17 | $13.00 | $14.28 | 815,200 | — | — |
| 2023-01-13 | $13.25 | $14.55 | 2,017,100 | — | — |
| 2023-01-12 | $13.00 | $14.28 | 1,449,400 | — | — |
| 2023-01-11 | $12.63 | $13.87 | 1,216,200 | — | — |
| 2023-01-10 | $12.65 | $13.89 | 1,488,900 | — | — |
| 2023-01-09 | $12.60 | $13.84 | 1,217,800 | — | — |
| 2023-01-06 | $12.72 | $13.97 | 1,436,500 | — | — |
| 2023-01-05 | $12.62 | $13.86 | 639,800 | — | — |
| 2023-01-04 | $12.60 | $13.84 | 852,800 | — | — |
| 2023-01-03 | $12.25 | $13.45 | 476,800 | — | — |