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
- 2013-05-01 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 | $16.48 | $16.48 | 319,400 | — | — |
| 2023-12-28 | $16.42 | $16.42 | 150,700 | — | — |
| 2023-12-27 | $16.48 | $16.48 | 225,900 | — | — |
| 2023-12-26 | $16.43 | $16.43 | 370,400 | — | — |
| 2023-12-22 | $16.13 | $16.13 | 438,400 | — | — |
| 2023-12-21 | $15.90 | $15.90 | 251,500 | — | — |
| 2023-12-20 | $15.98 | $15.98 | 315,900 | — | — |
| 2023-12-19 | $16.25 | $16.25 | 508,000 | — | — |
| 2023-12-18 | $16.01 | $16.01 | 343,100 | — | — |
| 2023-12-15 | $15.92 | $15.92 | 2,114,600 | — | — |
| 2023-12-14 | $16.07 | $16.07 | 330,600 | — | — |
| 2023-12-13 | $16.30 | $16.30 | 433,200 | — | — |
| 2023-12-12 | $16.32 | $16.32 | 805,600 | — | — |
| 2023-12-11 | $16.28 | $16.28 | 712,200 | — | — |
| 2023-12-08 | $16.42 | $16.42 | 1,393,200 | — | — |
| 2023-12-07 | $14.99 | $14.99 | 340,300 | — | — |
| 2023-12-06 | $14.92 | $14.92 | 289,600 | — | — |
| 2023-12-05 | $14.87 | $14.87 | 355,100 | — | — |
| 2023-12-04 | $14.88 | $14.88 | 469,500 | — | — |
| 2023-12-01 | $14.84 | $14.84 | 314,000 | — | — |
| 2023-11-30 | $14.75 | $14.75 | 289,300 | — | — |
| 2023-11-29 | $14.78 | $14.78 | 372,400 | — | — |
| 2023-11-28 | $14.84 | $14.84 | 250,100 | — | — |
| 2023-11-27 | $15.00 | $15.00 | 229,200 | — | — |
| 2023-11-24 | $15.03 | $15.03 | 134,800 | — | — |
| 2023-11-22 | $14.96 | $14.96 | 343,200 | — | — |
| 2023-11-21 | $14.86 | $14.86 | 326,000 | — | — |
| 2023-11-20 | $14.70 | $14.70 | 338,800 | — | — |
| 2023-11-17 | $14.49 | $14.49 | 652,900 | — | — |
| 2023-11-16 | $14.58 | $14.58 | 284,800 | — | — |
| 2023-11-15 | $14.85 | $14.85 | 466,900 | — | — |
| 2023-11-14 | $14.98 | $14.98 | 701,700 | — | — |
| 2023-11-13 | $14.62 | $14.62 | 404,700 | — | — |
| 2023-11-10 | $14.64 | $14.64 | 740,300 | — | — |
| 2023-11-09 | $14.40 | $14.40 | 1,332,400 | — | — |
| 2023-11-08 | $13.40 | $13.40 | 1,259,100 | — | — |
| 2023-11-07 | $12.48 | $12.48 | 450,900 | — | — |
| 2023-11-06 | $12.50 | $12.50 | 566,600 | — | — |
| 2023-11-03 | $12.50 | $12.50 | 407,500 | — | — |
| 2023-11-02 | $12.45 | $12.45 | 354,200 | — | — |
| 2023-11-01 | $12.35 | $12.35 | 347,300 | — | — |
| 2023-10-31 | $12.13 | $12.13 | 392,500 | — | — |
| 2023-10-30 | $11.89 | $11.89 | 384,200 | — | — |
| 2023-10-27 | $11.75 | $11.75 | 478,200 | — | — |
| 2023-10-26 | $11.70 | $11.70 | 407,700 | — | — |
| 2023-10-25 | $11.57 | $11.57 | 276,500 | — | — |
| 2023-10-24 | $11.58 | $11.58 | 612,800 | — | — |
| 2023-10-23 | $11.33 | $11.33 | 273,900 | — | — |
| 2023-10-20 | $11.53 | $11.53 | 377,700 | — | — |
| 2023-10-19 | $11.72 | $11.72 | 349,900 | — | — |
| 2023-10-18 | $11.86 | $11.86 | 293,600 | — | — |
| 2023-10-17 | $11.92 | $11.92 | 334,700 | — | — |
| 2023-10-16 | $11.73 | $11.73 | 526,500 | — | — |
| 2023-10-13 | $11.47 | $11.47 | 260,400 | — | — |
| 2023-10-12 | $11.68 | $11.68 | 373,500 | — | — |
| 2023-10-11 | $11.87 | $11.87 | 270,400 | — | — |
| 2023-10-10 | $12.14 | $12.14 | 344,700 | — | — |
| 2023-10-09 | $12.20 | $12.20 | 317,100 | — | — |
| 2023-10-06 | $12.29 | $12.29 | 345,200 | — | — |
| 2023-10-05 | $12.27 | $12.27 | 373,500 | — | — |
| 2023-10-04 | $12.17 | $12.17 | 519,500 | — | — |
| 2023-10-03 | $11.97 | $11.97 | 746,600 | — | — |
| 2023-10-02 | $12.12 | $12.12 | 513,700 | — | — |
| 2023-09-29 | $12.06 | $12.06 | 573,600 | — | — |
| 2023-09-28 | $12.16 | $12.16 | 621,800 | — | — |
| 2023-09-27 | $12.44 | $12.44 | 186,500 | — | — |
| 2023-09-26 | $12.38 | $12.38 | 451,600 | — | — |
| 2023-09-25 | $12.67 | $12.67 | 200,100 | — | — |
| 2023-09-22 | $12.59 | $12.59 | 246,200 | — | — |
| 2023-09-21 | $12.50 | $12.50 | 300,900 | — | — |
| 2023-09-20 | $12.79 | $12.79 | 166,600 | — | — |
| 2023-09-19 | $12.84 | $12.84 | 243,000 | — | — |
| 2023-09-18 | $12.81 | $12.81 | 265,900 | — | — |
| 2023-09-15 | $12.80 | $12.80 | 1,014,100 | — | — |
| 2023-09-14 | $13.01 | $13.01 | 340,700 | — | — |
| 2023-09-13 | $12.92 | $12.92 | 278,800 | — | — |
| 2023-09-12 | $12.91 | $12.91 | 289,600 | — | — |
| 2023-09-11 | $12.79 | $12.79 | 239,600 | — | — |
| 2023-09-08 | $12.76 | $12.76 | 305,100 | — | — |
| 2023-09-07 | $12.90 | $12.90 | 366,100 | — | — |
| 2023-09-06 | $12.88 | $12.88 | 215,600 | — | — |
| 2023-09-05 | $12.91 | $12.91 | 314,400 | — | — |
| 2023-09-01 | $13.16 | $13.16 | 348,600 | — | — |
| 2023-08-31 | $12.88 | $12.88 | 749,300 | — | — |
| 2023-08-30 | $12.77 | $12.77 | 629,600 | — | — |
| 2023-08-29 | $12.83 | $12.83 | 343,100 | — | — |
| 2023-08-28 | $13.02 | $13.02 | 211,800 | — | — |
| 2023-08-25 | $13.01 | $13.01 | 163,900 | — | — |
| 2023-08-24 | $13.12 | $13.12 | 250,100 | — | — |
| 2023-08-23 | $13.00 | $13.00 | 194,600 | — | — |
| 2023-08-22 | $12.92 | $12.92 | 416,800 | — | — |
| 2023-08-21 | $13.10 | $13.10 | 309,100 | — | — |
| 2023-08-18 | $13.48 | $13.48 | 394,600 | — | — |
| 2023-08-17 | $13.50 | $13.50 | 217,100 | — | — |
| 2023-08-16 | $13.49 | $13.49 | 177,500 | — | — |
| 2023-08-15 | $13.60 | $13.60 | 205,800 | — | — |
| 2023-08-14 | $13.70 | $13.70 | 298,300 | — | — |
| 2023-08-11 | $13.79 | $13.79 | 173,500 | — | — |
| 2023-08-10 | $13.84 | $13.84 | 308,800 | — | — |
| 2023-08-09 | $14.08 | $14.08 | 667,500 | — | — |
| 2023-08-08 | $13.33 | $13.33 | 939,500 | — | — |
| 2023-08-07 | $14.16 | $14.16 | 524,900 | — | — |
| 2023-08-04 | $14.05 | $14.05 | 303,400 | — | — |
| 2023-08-03 | $13.98 | $13.98 | 205,400 | — | — |
| 2023-08-02 | $13.95 | $13.95 | 213,000 | — | — |
| 2023-08-01 | $14.05 | $14.05 | 178,800 | — | — |
| 2023-07-31 | $14.14 | $14.14 | 342,100 | — | — |
| 2023-07-28 | $14.06 | $14.06 | 325,900 | — | — |
| 2023-07-27 | $14.47 | $14.47 | 247,600 | — | — |
| 2023-07-26 | $14.40 | $14.40 | 201,300 | — | — |
| 2023-07-25 | $14.46 | $14.46 | 332,400 | — | — |
| 2023-07-24 | $14.35 | $14.35 | 1,021,600 | — | — |
| 2023-07-21 | $13.88 | $13.88 | 229,800 | — | — |
| 2023-07-20 | $13.86 | $13.86 | 217,300 | — | — |
| 2023-07-19 | $13.88 | $13.88 | 368,200 | — | — |
| 2023-07-18 | $13.98 | $13.98 | 375,200 | — | — |
| 2023-07-17 | $13.96 | $13.96 | 198,800 | — | — |
| 2023-07-14 | $13.85 | $13.85 | 369,800 | — | — |
| 2023-07-13 | $14.11 | $14.11 | 310,000 | — | — |
| 2023-07-12 | $14.11 | $14.11 | 215,600 | — | — |
| 2023-07-11 | $14.22 | $14.22 | 269,600 | — | — |
| 2023-07-10 | $14.21 | $14.21 | 272,600 | — | — |
| 2023-07-07 | $14.27 | $14.27 | 848,400 | — | — |
| 2023-07-06 | $14.08 | $14.08 | 357,200 | — | — |
| 2023-07-05 | $14.09 | $14.09 | 315,600 | — | — |
| 2023-07-03 | $14.25 | $14.25 | 324,500 | — | — |
| 2023-06-30 | $14.24 | $14.24 | 1,244,500 | — | — |
| 2023-06-29 | $13.95 | $13.95 | 317,700 | — | — |
| 2023-06-28 | $13.68 | $13.68 | 283,200 | — | — |
| 2023-06-27 | $13.57 | $13.57 | 325,700 | — | — |
| 2023-06-26 | $13.51 | $13.51 | 414,900 | — | — |
| 2023-06-23 | $13.64 | $13.64 | 685,900 | — | — |
| 2023-06-22 | $13.80 | $13.80 | 302,100 | — | — |
| 2023-06-21 | $14.06 | $14.06 | 404,300 | — | — |
| 2023-06-20 | $14.03 | $14.03 | 337,700 | — | — |
| 2023-06-16 | $14.24 | $14.24 | 1,239,700 | — | — |
| 2023-06-15 | $14.45 | $14.45 | 417,600 | — | — |
| 2023-06-14 | $14.20 | $14.20 | 305,100 | — | — |
| 2023-06-13 | $14.22 | $14.22 | 434,300 | — | — |
| 2023-06-12 | $14.02 | $14.02 | 367,100 | — | — |
| 2023-06-09 | $13.86 | $13.86 | 281,900 | — | — |
| 2023-06-08 | $14.04 | $14.04 | 315,200 | — | — |
| 2023-06-07 | $14.35 | $14.35 | 335,200 | — | — |
| 2023-06-06 | $14.25 | $14.25 | 517,900 | — | — |
| 2023-06-05 | $13.90 | $13.90 | 283,400 | — | — |
| 2023-06-02 | $14.13 | $14.13 | 585,400 | — | — |
| 2023-06-01 | $13.89 | $13.89 | 806,500 | — | — |
| 2023-05-31 | $13.93 | $13.93 | 531,800 | — | — |
| 2023-05-30 | $14.11 | $14.11 | 326,900 | — | — |
| 2023-05-26 | $14.28 | $14.28 | 282,900 | — | — |
| 2023-05-25 | $14.12 | $14.12 | 248,700 | — | — |
| 2023-05-24 | $14.11 | $14.11 | 229,100 | — | — |
| 2023-05-23 | $14.16 | $14.16 | 255,600 | — | — |
| 2023-05-22 | $14.12 | $14.12 | 448,200 | — | — |
| 2023-05-19 | $14.51 | $14.51 | 435,500 | — | — |
| 2023-05-18 | $14.61 | $14.61 | 518,100 | — | — |
| 2023-05-17 | $14.59 | $14.59 | 401,600 | — | — |
| 2023-05-16 | $14.69 | $14.69 | 319,900 | — | — |
| 2023-05-15 | $14.83 | $14.83 | 285,900 | — | — |
| 2023-05-12 | $14.64 | $14.64 | 433,000 | — | — |
| 2023-05-11 | $14.58 | $14.58 | 458,800 | — | — |
| 2023-05-10 | $14.64 | $14.64 | 743,700 | — | — |
| 2023-05-09 | $14.99 | $14.99 | 366,100 | — | — |
| 2023-05-08 | $15.11 | $15.11 | 267,900 | — | — |
| 2023-05-05 | $14.93 | $14.93 | 274,800 | — | — |
| 2023-05-04 | $14.53 | $14.53 | 532,700 | — | — |
| 2023-05-03 | $15.26 | $15.26 | 292,200 | — | — |
| 2023-05-02 | $15.39 | $15.39 | 512,400 | — | — |
| 2023-05-01 | $15.78 | $15.78 | 400,300 | — | — |
| 2023-04-28 | $15.95 | $15.95 | 737,000 | — | — |
| 2023-04-27 | $15.69 | $15.69 | 242,500 | — | — |
| 2023-04-26 | $15.47 | $15.47 | 352,700 | — | — |
| 2023-04-25 | $15.43 | $15.43 | 349,400 | — | — |
| 2023-04-24 | $15.77 | $15.77 | 563,200 | — | — |
| 2023-04-21 | $15.60 | $15.60 | 662,900 | — | — |
| 2023-04-20 | $15.15 | $15.15 | 216,700 | — | — |
| 2023-04-19 | $15.08 | $15.08 | 207,300 | — | — |
| 2023-04-18 | $15.24 | $15.24 | 264,200 | — | — |
| 2023-04-17 | $15.25 | $15.25 | 299,700 | — | — |
| 2023-04-14 | $15.10 | $15.10 | 230,700 | — | — |
| 2023-04-13 | $15.09 | $15.09 | 233,100 | — | — |
| 2023-04-12 | $15.25 | $15.25 | 323,900 | — | — |
| 2023-04-11 | $15.38 | $15.38 | 759,900 | — | — |
| 2023-04-10 | $15.61 | $15.61 | 302,000 | — | — |
| 2023-04-06 | $15.00 | $15.00 | 504,200 | — | — |
| 2023-04-05 | $15.01 | $15.01 | 288,800 | — | — |
| 2023-04-04 | $15.06 | $15.06 | 529,500 | — | — |
| 2023-04-03 | $15.23 | $15.23 | 556,400 | — | — |
| 2023-03-31 | $15.48 | $15.48 | 965,100 | — | — |
| 2023-03-30 | $15.01 | $15.01 | 396,000 | — | — |
| 2023-03-29 | $14.94 | $14.94 | 360,300 | — | — |
| 2023-03-28 | $14.87 | $14.87 | 384,300 | — | — |
| 2023-03-27 | $14.81 | $14.81 | 302,800 | — | — |
| 2023-03-24 | $14.73 | $14.73 | 531,500 | — | — |
| 2023-03-23 | $14.47 | $14.47 | 469,100 | — | — |
| 2023-03-22 | $14.66 | $14.66 | 414,300 | — | — |
| 2023-03-21 | $15.19 | $15.19 | 663,500 | — | — |
| 2023-03-20 | $15.00 | $15.00 | 493,400 | — | — |
| 2023-03-17 | $14.61 | $14.61 | 1,193,700 | — | — |
| 2023-03-16 | $15.06 | $15.06 | 529,800 | — | — |
| 2023-03-15 | $14.97 | $14.97 | 785,400 | — | — |
| 2023-03-14 | $15.39 | $15.39 | 531,500 | — | — |
| 2023-03-13 | $14.96 | $14.96 | 1,034,600 | — | — |
| 2023-03-10 | $15.83 | $15.83 | 503,900 | — | — |
| 2023-03-09 | $15.88 | $15.88 | 538,800 | — | — |
| 2023-03-08 | $16.41 | $16.41 | 503,300 | — | — |
| 2023-03-07 | $16.54 | $16.54 | 749,300 | — | — |
| 2023-03-06 | $16.40 | $16.40 | 756,200 | — | — |
| 2023-03-03 | $16.90 | $16.90 | 575,700 | — | — |
| 2023-03-02 | $16.99 | $16.99 | 596,400 | — | — |
| 2023-03-01 | $17.07 | $17.07 | 849,600 | — | — |
| 2023-02-28 | $16.55 | $16.55 | 392,600 | — | — |
| 2023-02-27 | $16.20 | $16.20 | 297,800 | — | — |
| 2023-02-24 | $16.44 | $16.44 | 265,800 | — | — |
| 2023-02-23 | $16.45 | $16.45 | 308,300 | — | — |
| 2023-02-22 | $16.22 | $16.22 | 331,100 | — | — |
| 2023-02-21 | $15.90 | $15.90 | 459,100 | — | — |
| 2023-02-17 | $16.15 | $16.15 | 254,700 | — | — |
| 2023-02-16 | $16.03 | $16.03 | 550,700 | — | — |
| 2023-02-15 | $16.01 | $16.01 | 206,200 | — | — |
| 2023-02-14 | $15.99 | $15.99 | 265,400 | — | — |
| 2023-02-13 | $16.15 | $16.15 | 272,100 | — | — |
| 2023-02-10 | $16.10 | $16.10 | 258,600 | — | — |
| 2023-02-09 | $15.90 | $15.90 | 287,000 | — | — |
| 2023-02-08 | $16.34 | $16.34 | 481,100 | — | — |
| 2023-02-07 | $16.44 | $16.44 | 325,100 | — | — |
| 2023-02-06 | $16.36 | $16.36 | 314,200 | — | — |
| 2023-02-03 | $16.40 | $16.40 | 406,200 | — | — |
| 2023-02-02 | $16.26 | $16.26 | 334,700 | — | — |
| 2023-02-01 | $16.61 | $16.61 | 508,500 | — | — |
| 2023-01-31 | $16.66 | $16.66 | 455,900 | — | — |
| 2023-01-30 | $16.27 | $16.27 | 315,000 | — | — |
| 2023-01-27 | $17.08 | $17.08 | 259,300 | — | — |
| 2023-01-26 | $17.50 | $17.50 | 541,800 | — | — |
| 2023-01-25 | $17.27 | $17.27 | 228,700 | — | — |
| 2023-01-24 | $17.39 | $17.39 | 1,141,700 | — | — |
| 2023-01-23 | $17.24 | $17.24 | 1,237,300 | — | — |
| 2023-01-20 | $17.29 | $17.29 | 437,600 | — | — |
| 2023-01-19 | $16.90 | $16.90 | 229,200 | — | — |
| 2023-01-18 | $16.77 | $16.77 | 203,000 | — | — |
| 2023-01-17 | $16.90 | $16.90 | 185,500 | — | — |
| 2023-01-13 | $17.12 | $17.12 | 283,500 | — | — |
| 2023-01-12 | $16.81 | $16.81 | 265,700 | — | — |
| 2023-01-11 | $16.77 | $16.77 | 430,900 | — | — |
| 2023-01-10 | $16.80 | $16.80 | 234,200 | — | — |
| 2023-01-09 | $16.79 | $16.79 | 366,000 | — | — |
| 2023-01-06 | $16.96 | $16.96 | 319,000 | — | — |
| 2023-01-05 | $16.70 | $16.70 | 302,100 | — | — |
| 2023-01-04 | $16.79 | $16.79 | 418,600 | — | — |
| 2023-01-03 | $16.76 | $16.76 | 576,500 | — | — |