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
- 2018-12-14 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 | $15.82 | $17.60 | 580,300 | — | — |
| 2023-12-28 | $15.73 | $17.50 | 873,600 | — | — |
| 2023-12-27 | $15.12 | $16.82 | 460,300 | — | — |
| 2023-12-26 | $14.85 | $16.52 | 338,300 | — | — |
| 2023-12-22 | $15.00 | $16.69 | 558,400 | — | — |
| 2023-12-21 | $14.85 | $16.52 | 660,400 | — | — |
| 2023-12-20 | $14.00 | $15.58 | 741,400 | — | — |
| 2023-12-19 | $14.57 | $16.21 | 694,800 | — | — |
| 2023-12-18 | $14.41 | $16.03 | 474,100 | — | — |
| 2023-12-15 | $14.83 | $16.50 | 876,100 | — | — |
| 2023-12-14 | $14.71 | $16.37 | 582,300 | — | — |
| 2023-12-13 | $14.53 | $16.17 | 735,200 | — | — |
| 2023-12-12 | $14.37 | $15.99 | 732,000 | — | — |
| 2023-12-11 | $14.68 | $16.33 | 671,600 | — | — |
| 2023-12-08 | $14.77 | $16.44 | 629,700 | — | — |
| 2023-12-07 | $14.79 | $16.46 | 619,800 | — | — |
| 2023-12-06 | $14.73 | $16.39 | 1,805,900 | — | — |
| 2023-12-05 | $14.64 | $16.29 | 501,800 | — | — |
| 2023-12-04 | $14.87 | $16.55 | 718,800 | — | — |
| 2023-12-01 | $15.27 | $16.99 | 466,700 | — | — |
| 2023-11-30 | $15.52 | $17.27 | 1,707,900 | — | — |
| 2023-11-29 | $15.60 | $17.36 | 918,900 | — | — |
| 2023-11-28 | $15.79 | $17.57 | 1,157,400 | — | — |
| 2023-11-27 | $15.70 | $17.47 | 1,568,800 | — | — |
| 2023-11-24 | $16.05 | $17.86 | 269,100 | — | — |
| 2023-11-22 | $16.07 | $17.88 | 905,900 | — | — |
| 2023-11-21 | $16.53 | $18.39 | 1,897,600 | — | — |
| 2023-11-20 | $16.96 | $18.87 | 638,300 | — | — |
| 2023-11-17 | $16.87 | $18.77 | 1,314,100 | — | — |
| 2023-11-16 | $15.49 | $17.24 | 748,300 | — | — |
| 2023-11-15 | $16.43 | $18.28 | 886,400 | — | — |
| 2023-11-14 | $15.82 | $17.60 | 524,200 | — | — |
| 2023-11-13 | $15.48 | $17.23 | 442,200 | — | — |
| 2023-11-10 | $15.36 | $17.09 | 265,500 | — | — |
| 2023-11-09 | $15.03 | $16.72 | 292,600 | — | — |
| 2023-11-08 | $15.43 | $17.17 | 529,200 | — | — |
| 2023-11-07 | $15.70 | $17.47 | 682,800 | — | — |
| 2023-11-06 | $16.00 | $17.80 | 312,700 | — | — |
| 2023-11-03 | $15.94 | $17.74 | 440,000 | — | — |
| 2023-11-02 | $15.14 | $16.85 | 743,700 | — | — |
| 2023-11-01 | $14.67 | $16.32 | 819,600 | — | — |
| 2023-10-31 | $14.79 | $16.46 | 1,001,900 | — | — |
| 2023-10-30 | $14.80 | $16.47 | 803,100 | — | — |
| 2023-10-27 | $15.08 | $16.78 | 408,300 | — | — |
| 2023-10-26 | $14.83 | $16.50 | 679,500 | — | — |
| 2023-10-25 | $14.66 | $16.31 | 877,500 | — | — |
| 2023-10-24 | $15.27 | $16.99 | 916,800 | — | — |
| 2023-10-23 | $14.46 | $16.09 | 652,500 | — | — |
| 2023-10-20 | $13.91 | $15.48 | 633,600 | — | — |
| 2023-10-19 | $14.24 | $15.85 | 787,500 | — | — |
| 2023-10-18 | $14.87 | $16.55 | 723,600 | — | — |
| 2023-10-17 | $15.59 | $17.35 | 503,000 | — | — |
| 2023-10-16 | $15.82 | $17.60 | 489,200 | — | — |
| 2023-10-13 | $16.42 | $18.27 | 438,900 | — | — |
| 2023-10-12 | $16.50 | $18.36 | 407,500 | — | — |
| 2023-10-11 | $16.79 | $18.68 | 892,300 | — | — |
| 2023-10-10 | $17.06 | $18.98 | 968,200 | — | — |
| 2023-10-09 | $16.13 | $17.95 | 636,800 | — | — |
| 2023-10-06 | $15.68 | $17.44 | 744,600 | — | — |
| 2023-10-05 | $14.93 | $16.61 | 494,800 | — | — |
| 2023-10-04 | $14.65 | $16.30 | 574,600 | — | — |
| 2023-10-03 | $15.11 | $16.81 | 521,100 | — | — |
| 2023-10-02 | $15.56 | $17.31 | 647,100 | — | — |
| 2023-09-29 | $15.36 | $17.09 | 595,000 | — | — |
| 2023-09-28 | $15.07 | $16.77 | 652,200 | — | — |
| 2023-09-27 | $15.07 | $16.77 | 530,300 | — | — |
| 2023-09-26 | $15.08 | $16.78 | 908,700 | — | — |
| 2023-09-25 | $15.59 | $17.35 | 574,100 | — | — |
| 2023-09-22 | $15.42 | $17.16 | 582,300 | — | — |
| 2023-09-21 | $14.78 | $16.45 | 484,300 | — | — |
| 2023-09-20 | $15.19 | $16.35 | 699,000 | — | — |
| 2023-09-19 | $15.27 | $16.43 | 706,600 | — | — |
| 2023-09-18 | $14.97 | $16.11 | 724,100 | — | — |
| 2023-09-15 | $15.65 | $16.84 | 602,400 | — | — |
| 2023-09-14 | $16.11 | $17.34 | 623,700 | — | — |
| 2023-09-13 | $15.69 | $16.88 | 570,400 | — | — |
| 2023-09-12 | $15.70 | $16.89 | 1,115,400 | — | — |
| 2023-09-11 | $15.76 | $16.95 | 620,200 | — | — |
| 2023-09-08 | $15.59 | $16.78 | 785,800 | — | — |
| 2023-09-07 | $15.90 | $17.11 | 1,173,000 | — | — |
| 2023-09-06 | $16.97 | $18.26 | 762,900 | — | — |
| 2023-09-05 | $17.25 | $18.56 | 527,500 | — | — |
| 2023-09-01 | $17.70 | $19.05 | 713,200 | — | — |
| 2023-08-31 | $17.00 | $18.29 | 654,100 | — | — |
| 2023-08-30 | $17.17 | $18.48 | 476,500 | — | — |
| 2023-08-29 | $17.25 | $18.56 | 522,200 | — | — |
| 2023-08-28 | $16.41 | $17.66 | 780,600 | — | — |
| 2023-08-25 | $15.80 | $17.00 | 562,600 | — | — |
| 2023-08-24 | $16.09 | $17.31 | 1,126,700 | — | — |
| 2023-08-23 | $15.54 | $16.72 | 946,900 | — | — |
| 2023-08-22 | $15.65 | $16.84 | 852,200 | — | — |
| 2023-08-21 | $15.93 | $17.14 | 803,000 | — | — |
| 2023-08-18 | $15.96 | $17.17 | 900,000 | — | — |
| 2023-08-17 | $16.25 | $17.49 | 506,200 | — | — |
| 2023-08-16 | $15.93 | $17.14 | 918,800 | — | — |
| 2023-08-15 | $16.21 | $17.44 | 823,500 | — | — |
| 2023-08-14 | $16.41 | $17.66 | 1,990,500 | — | — |
| 2023-08-11 | $16.70 | $17.97 | 1,389,800 | — | — |
| 2023-08-10 | $18.00 | $19.37 | 470,400 | — | — |
| 2023-08-09 | $18.01 | $19.38 | 840,200 | — | — |
| 2023-08-08 | $17.65 | $18.99 | 1,334,900 | — | — |
| 2023-08-07 | $17.63 | $18.97 | 1,048,500 | — | — |
| 2023-08-04 | $18.10 | $19.48 | 726,800 | — | — |
| 2023-08-03 | $18.12 | $19.50 | 597,100 | — | — |
| 2023-08-02 | $17.66 | $19.00 | 820,600 | — | — |
| 2023-08-01 | $18.68 | $20.10 | 720,000 | — | — |
| 2023-07-31 | $19.96 | $21.48 | 977,700 | — | — |
| 2023-07-28 | $19.60 | $21.09 | 1,793,400 | — | — |
| 2023-07-27 | $18.81 | $20.24 | 657,500 | — | — |
| 2023-07-26 | $19.32 | $20.79 | 712,200 | — | — |
| 2023-07-25 | $19.06 | $20.51 | 951,200 | — | — |
| 2023-07-24 | $19.08 | $20.53 | 811,700 | — | — |
| 2023-07-21 | $18.34 | $19.74 | 635,500 | — | — |
| 2023-07-20 | $18.43 | $19.83 | 438,400 | — | — |
| 2023-07-19 | $18.18 | $19.56 | 477,800 | — | — |
| 2023-07-18 | $18.19 | $19.57 | 992,500 | — | — |
| 2023-07-17 | $18.79 | $20.22 | 871,900 | — | — |
| 2023-07-14 | $18.92 | $20.36 | 629,600 | — | — |
| 2023-07-13 | $19.43 | $20.91 | 845,800 | — | — |
| 2023-07-12 | $18.80 | $20.23 | 1,031,600 | — | — |
| 2023-07-11 | $18.42 | $19.82 | 594,400 | — | — |
| 2023-07-10 | $18.63 | $20.05 | 908,500 | — | — |
| 2023-07-07 | $18.22 | $19.61 | 1,147,400 | — | — |
| 2023-07-06 | $17.18 | $18.49 | 1,106,000 | — | — |
| 2023-07-05 | $17.96 | $19.33 | 787,700 | — | — |
| 2023-07-03 | $18.00 | $19.37 | 527,700 | — | — |
| 2023-06-30 | $17.28 | $18.60 | 495,000 | — | — |
| 2023-06-29 | $17.26 | $18.57 | 784,900 | — | — |
| 2023-06-28 | $17.43 | $18.76 | 1,388,000 | — | — |
| 2023-06-27 | $17.71 | $19.06 | 2,811,700 | — | — |
| 2023-06-26 | $15.63 | $16.82 | 612,300 | — | — |
| 2023-06-23 | $16.30 | $17.54 | 695,900 | — | — |
| 2023-06-22 | $16.16 | $17.39 | 1,171,700 | — | — |
| 2023-06-21 | $15.68 | $16.87 | 772,700 | — | — |
| 2023-06-20 | $15.65 | $16.84 | 999,700 | — | — |
| 2023-06-16 | $16.13 | $17.36 | 824,000 | — | — |
| 2023-06-15 | $16.35 | $17.59 | 626,100 | — | — |
| 2023-06-14 | $16.39 | $17.64 | 730,300 | — | — |
| 2023-06-13 | $15.86 | $17.07 | 576,500 | — | — |
| 2023-06-12 | $15.78 | $16.98 | 576,800 | — | — |
| 2023-06-09 | $16.25 | $17.49 | 2,439,100 | — | — |
| 2023-06-08 | $15.79 | $16.99 | 414,900 | — | — |
| 2023-06-07 | $15.86 | $17.07 | 1,296,300 | — | — |
| 2023-06-06 | $15.94 | $17.15 | 1,275,300 | — | — |
| 2023-06-05 | $14.40 | $15.50 | 750,700 | — | — |
| 2023-06-02 | $14.97 | $16.11 | 904,700 | — | — |
| 2023-06-01 | $14.66 | $15.78 | 905,800 | — | — |
| 2023-05-31 | $13.75 | $14.80 | 2,010,900 | — | — |
| 2023-05-30 | $13.52 | $14.55 | 1,342,000 | — | — |
| 2023-05-26 | $13.77 | $14.82 | 981,500 | — | — |
| 2023-05-25 | $14.00 | $15.07 | 1,317,700 | — | — |
| 2023-05-24 | $14.24 | $15.32 | 1,336,800 | — | — |
| 2023-05-23 | $14.71 | $15.83 | 1,131,800 | — | — |
| 2023-05-22 | $14.89 | $16.02 | 931,600 | — | — |
| 2023-05-19 | $15.03 | $16.17 | 1,617,000 | — | — |
| 2023-05-18 | $16.06 | $17.28 | 822,900 | — | — |
| 2023-05-17 | $17.32 | $18.64 | 476,700 | — | — |
| 2023-05-16 | $17.38 | $18.70 | 409,900 | — | — |
| 2023-05-15 | $18.06 | $19.43 | 922,300 | — | — |
| 2023-05-12 | $17.36 | $18.68 | 1,083,000 | — | — |
| 2023-05-11 | $17.55 | $18.89 | 1,012,300 | — | — |
| 2023-05-10 | $16.76 | $18.04 | 1,352,300 | — | — |
| 2023-05-09 | $17.11 | $18.41 | 1,420,800 | — | — |
| 2023-05-08 | $17.78 | $19.13 | 799,200 | — | — |
| 2023-05-05 | $18.20 | $19.59 | 761,400 | — | — |
| 2023-05-04 | $17.78 | $19.13 | 704,500 | — | — |
| 2023-05-03 | $16.95 | $18.24 | 808,600 | — | — |
| 2023-05-02 | $16.76 | $18.04 | 1,371,200 | — | — |
| 2023-05-01 | $17.99 | $19.36 | 688,000 | — | — |
| 2023-04-28 | $17.64 | $18.98 | 470,800 | — | — |
| 2023-04-27 | $17.50 | $18.83 | 494,100 | — | — |
| 2023-04-26 | $16.59 | $17.85 | 533,600 | — | — |
| 2023-04-25 | $16.24 | $17.48 | 588,200 | — | — |
| 2023-04-24 | $16.97 | $18.26 | 1,057,700 | — | — |
| 2023-04-21 | $17.47 | $18.80 | 924,800 | — | — |
| 2023-04-20 | $18.23 | $19.62 | 396,000 | — | — |
| 2023-04-19 | $18.05 | $19.42 | 446,000 | — | — |
| 2023-04-18 | $18.36 | $19.76 | 629,400 | — | — |
| 2023-04-17 | $19.06 | $20.51 | 492,400 | — | — |
| 2023-04-14 | $18.81 | $20.24 | 435,900 | — | — |
| 2023-04-13 | $19.12 | $20.58 | 366,100 | — | — |
| 2023-04-12 | $18.67 | $20.09 | 926,500 | — | — |
| 2023-04-11 | $19.61 | $21.10 | 548,300 | — | — |
| 2023-04-10 | $19.05 | $20.50 | 898,300 | — | — |
| 2023-04-06 | $18.95 | $20.22 | 436,300 | — | — |
| 2023-04-05 | $18.76 | $20.02 | 404,400 | — | — |
| 2023-04-04 | $19.39 | $20.69 | 296,900 | — | — |
| 2023-04-03 | $19.70 | $21.02 | 613,100 | — | — |
| 2023-03-31 | $19.40 | $20.70 | 634,400 | — | — |
| 2023-03-30 | $19.72 | $21.04 | 1,017,900 | — | — |
| 2023-03-29 | $19.29 | $20.58 | 723,400 | — | — |
| 2023-03-28 | $18.50 | $19.74 | 978,000 | — | — |
| 2023-03-27 | $18.20 | $19.42 | 593,100 | — | — |
| 2023-03-24 | $18.09 | $19.30 | 445,100 | — | — |
| 2023-03-23 | $18.34 | $19.57 | 778,100 | — | — |
| 2023-03-22 | $17.79 | $18.98 | 466,600 | — | — |
| 2023-03-21 | $17.92 | $19.12 | 688,300 | — | — |
| 2023-03-20 | $17.53 | $18.70 | 1,173,200 | — | — |
| 2023-03-17 | $16.88 | $18.01 | 2,150,700 | — | — |
| 2023-03-16 | $16.78 | $17.90 | 844,300 | — | — |
| 2023-03-15 | $16.57 | $17.68 | 960,600 | — | — |
| 2023-03-14 | $17.26 | $18.42 | 1,942,400 | — | — |
| 2023-03-13 | $17.10 | $18.25 | 1,588,200 | — | — |
| 2023-03-10 | $17.47 | $18.64 | 2,074,600 | — | — |
| 2023-03-09 | $18.01 | $19.22 | 1,955,100 | — | — |
| 2023-03-08 | $19.59 | $20.90 | 852,300 | — | — |
| 2023-03-07 | $19.33 | $20.63 | 1,300,500 | — | — |
| 2023-03-06 | $20.70 | $22.09 | 661,000 | — | — |
| 2023-03-03 | $21.98 | $23.45 | 1,385,100 | — | — |
| 2023-03-02 | $22.00 | $23.47 | 1,149,900 | — | — |
| 2023-03-01 | $21.91 | $23.38 | 880,800 | — | — |
| 2023-02-28 | $20.36 | $21.72 | 2,004,000 | — | — |
| 2023-02-27 | $20.62 | $22.00 | 706,000 | — | — |
| 2023-02-24 | $20.75 | $22.14 | 851,300 | — | — |
| 2023-02-23 | $21.01 | $22.42 | 1,101,800 | — | — |
| 2023-02-22 | $20.59 | $21.97 | 1,122,800 | — | — |
| 2023-02-21 | $20.26 | $21.62 | 1,144,000 | — | — |
| 2023-02-17 | $20.96 | $22.36 | 1,380,000 | — | — |
| 2023-02-16 | $21.67 | $23.12 | 892,800 | — | — |
| 2023-02-15 | $22.00 | $23.47 | 878,200 | — | — |
| 2023-02-14 | $21.68 | $23.13 | 885,600 | — | — |
| 2023-02-13 | $21.94 | $23.41 | 1,237,000 | — | — |
| 2023-02-10 | $21.14 | $22.56 | 667,800 | — | — |
| 2023-02-09 | $21.98 | $23.45 | 792,800 | — | — |
| 2023-02-08 | $21.95 | $23.42 | 681,300 | — | — |
| 2023-02-07 | $22.38 | $23.88 | 597,100 | — | — |
| 2023-02-06 | $22.00 | $23.47 | 1,240,100 | — | — |
| 2023-02-03 | $22.13 | $23.61 | 1,611,900 | — | — |
| 2023-02-02 | $23.49 | $25.06 | 1,551,000 | — | — |
| 2023-02-01 | $25.00 | $26.68 | 1,155,700 | — | — |
| 2023-01-31 | $24.13 | $25.75 | 1,728,900 | — | — |
| 2023-01-30 | $24.14 | $25.76 | 1,526,400 | — | — |
| 2023-01-27 | $24.63 | $26.28 | 1,391,300 | — | — |
| 2023-01-26 | $23.55 | $25.13 | 1,269,100 | — | — |
| 2023-01-25 | $23.03 | $24.57 | 496,700 | — | — |
| 2023-01-24 | $22.38 | $23.88 | 576,900 | — | — |
| 2023-01-23 | $22.37 | $23.87 | 650,700 | — | — |
| 2023-01-20 | $22.48 | $23.99 | 2,121,500 | — | — |
| 2023-01-19 | $21.60 | $23.05 | 1,380,500 | — | — |
| 2023-01-18 | $21.84 | $23.30 | 1,272,100 | — | — |
| 2023-01-17 | $22.50 | $24.01 | 916,300 | — | — |
| 2023-01-13 | $22.94 | $24.48 | 1,857,900 | — | — |
| 2023-01-12 | $22.04 | $23.52 | 1,246,900 | — | — |
| 2023-01-11 | $22.99 | $24.53 | 1,197,400 | — | — |
| 2023-01-10 | $22.98 | $24.52 | 2,100,200 | — | — |
| 2023-01-09 | $23.49 | $25.06 | 2,775,600 | — | — |
| 2023-01-06 | $23.00 | $24.54 | 1,450,200 | — | — |
| 2023-01-05 | $23.05 | $24.59 | 1,561,400 | — | — |
| 2023-01-04 | $23.31 | $24.87 | 1,976,900 | — | — |
| 2023-01-03 | $20.90 | $22.30 | 1,385,700 | — | — |