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
- 1999-09-30 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 | $16.68 | $16.68 | 50,700 | — | — |
| 2023-12-28 | $16.68 | $16.68 | 60,600 | — | — |
| 2023-12-27 | $16.83 | $16.83 | 80,100 | — | — |
| 2023-12-26 | $16.64 | $16.64 | 61,700 | — | — |
| 2023-12-22 | $16.44 | $16.44 | 55,000 | — | — |
| 2023-12-21 | $16.45 | $16.45 | 85,100 | — | — |
| 2023-12-20 | $16.03 | $16.03 | 119,300 | — | — |
| 2023-12-19 | $16.40 | $16.40 | 110,800 | — | — |
| 2023-12-18 | $16.70 | $16.70 | 142,100 | — | — |
| 2023-12-15 | $16.90 | $16.90 | 2,272,500 | — | — |
| 2023-12-14 | $16.73 | $16.73 | 333,800 | — | — |
| 2023-12-13 | $16.57 | $16.57 | 333,900 | — | — |
| 2023-12-12 | $16.09 | $16.09 | 273,200 | — | — |
| 2023-12-11 | $16.15 | $16.15 | 299,300 | — | — |
| 2023-12-08 | $16.17 | $16.17 | 401,000 | — | — |
| 2023-12-07 | $15.65 | $15.65 | 111,600 | — | — |
| 2023-12-06 | $15.83 | $15.83 | 135,500 | — | — |
| 2023-12-05 | $16.03 | $16.03 | 306,000 | — | — |
| 2023-12-04 | $15.60 | $15.60 | 214,300 | — | — |
| 2023-12-01 | $15.54 | $15.54 | 270,100 | — | — |
| 2023-11-30 | $15.25 | $15.25 | 366,800 | — | — |
| 2023-11-29 | $15.80 | $15.80 | 305,600 | — | — |
| 2023-11-28 | $15.54 | $15.54 | 120,200 | — | — |
| 2023-11-27 | $15.51 | $15.51 | 129,500 | — | — |
| 2023-11-24 | $15.38 | $15.38 | 113,800 | — | — |
| 2023-11-22 | $15.12 | $15.12 | 129,200 | — | — |
| 2023-11-21 | $14.94 | $14.94 | 193,200 | — | — |
| 2023-11-20 | $15.23 | $15.23 | 134,200 | — | — |
| 2023-11-17 | $15.33 | $15.33 | 118,600 | — | — |
| 2023-11-16 | $15.33 | $15.33 | 166,000 | — | — |
| 2023-11-15 | $15.63 | $15.63 | 176,600 | — | — |
| 2023-11-14 | $15.55 | $15.55 | 246,800 | — | — |
| 2023-11-13 | $15.03 | $15.03 | 174,500 | — | — |
| 2023-11-10 | $15.29 | $15.29 | 869,000 | — | — |
| 2023-11-09 | $15.07 | $15.07 | 274,200 | — | — |
| 2023-11-08 | $15.26 | $15.26 | 267,500 | — | — |
| 2023-11-07 | $15.11 | $15.11 | 196,400 | — | — |
| 2023-11-06 | $15.05 | $15.05 | 287,300 | — | — |
| 2023-11-03 | $14.89 | $14.89 | 324,000 | — | — |
| 2023-11-02 | $14.65 | $14.65 | 338,000 | — | — |
| 2023-11-01 | $14.38 | $14.38 | 436,200 | — | — |
| 2023-10-31 | $14.91 | $14.91 | 297,800 | — | — |
| 2023-10-30 | $14.93 | $14.93 | 98,500 | — | — |
| 2023-10-27 | $15.03 | $15.03 | 157,900 | — | — |
| 2023-10-26 | $14.98 | $14.98 | 141,600 | — | — |
| 2023-10-25 | $15.30 | $15.30 | 158,300 | — | — |
| 2023-10-24 | $15.81 | $15.81 | 208,400 | — | — |
| 2023-10-23 | $15.51 | $15.51 | 169,900 | — | — |
| 2023-10-20 | $15.94 | $15.94 | 228,900 | — | — |
| 2023-10-19 | $16.19 | $16.19 | 170,800 | — | — |
| 2023-10-18 | $16.05 | $16.05 | 111,300 | — | — |
| 2023-10-17 | $16.05 | $16.05 | 185,300 | — | — |
| 2023-10-16 | $16.23 | $16.23 | 277,400 | — | — |
| 2023-10-13 | $16.26 | $16.26 | 95,000 | — | — |
| 2023-10-12 | $16.35 | $16.35 | 115,300 | — | — |
| 2023-10-11 | $16.48 | $16.48 | 118,300 | — | — |
| 2023-10-10 | $16.83 | $16.83 | 208,700 | — | — |
| 2023-10-09 | $16.68 | $16.68 | 136,500 | — | — |
| 2023-10-06 | $16.85 | $16.85 | 96,200 | — | — |
| 2023-10-05 | $16.78 | $16.78 | 133,800 | — | — |
| 2023-10-04 | $16.87 | $16.87 | 233,000 | — | — |
| 2023-10-03 | $17.11 | $17.11 | 99,800 | — | — |
| 2023-10-02 | $17.24 | $17.24 | 105,500 | — | — |
| 2023-09-29 | $16.92 | $16.92 | 155,100 | — | — |
| 2023-09-28 | $16.69 | $16.69 | 79,700 | — | — |
| 2023-09-27 | $16.62 | $16.62 | 116,000 | — | — |
| 2023-09-26 | $16.35 | $16.35 | 155,800 | — | — |
| 2023-09-25 | $16.18 | $16.18 | 62,000 | — | — |
| 2023-09-22 | $16.32 | $16.32 | 193,900 | — | — |
| 2023-09-21 | $16.25 | $16.25 | 118,800 | — | — |
| 2023-09-20 | $16.28 | $16.28 | 106,100 | — | — |
| 2023-09-19 | $16.37 | $16.37 | 77,000 | — | — |
| 2023-09-18 | $16.53 | $16.53 | 96,100 | — | — |
| 2023-09-15 | $16.76 | $16.76 | 650,700 | — | — |
| 2023-09-14 | $16.78 | $16.78 | 99,500 | — | — |
| 2023-09-13 | $16.80 | $16.80 | 99,800 | — | — |
| 2023-09-12 | $16.75 | $16.75 | 108,900 | — | — |
| 2023-09-11 | $16.79 | $16.79 | 106,000 | — | — |
| 2023-09-08 | $16.88 | $16.88 | 72,200 | — | — |
| 2023-09-07 | $17.00 | $17.00 | 133,900 | — | — |
| 2023-09-06 | $17.06 | $17.06 | 117,000 | — | — |
| 2023-09-05 | $17.08 | $17.08 | 114,500 | — | — |
| 2023-09-01 | $17.19 | $17.19 | 103,100 | — | — |
| 2023-08-31 | $17.28 | $17.28 | 95,600 | — | — |
| 2023-08-30 | $17.03 | $17.03 | 76,200 | — | — |
| 2023-08-29 | $16.95 | $16.95 | 133,300 | — | — |
| 2023-08-28 | $16.51 | $16.51 | 104,900 | — | — |
| 2023-08-25 | $16.83 | $16.83 | 319,700 | — | — |
| 2023-08-24 | $16.80 | $16.80 | 88,500 | — | — |
| 2023-08-23 | $16.99 | $16.99 | 74,000 | — | — |
| 2023-08-22 | $16.96 | $16.96 | 91,800 | — | — |
| 2023-08-21 | $16.83 | $16.83 | 109,500 | — | — |
| 2023-08-18 | $17.05 | $17.05 | 85,000 | — | — |
| 2023-08-17 | $17.00 | $17.00 | 65,500 | — | — |
| 2023-08-16 | $17.01 | $17.01 | 114,000 | — | — |
| 2023-08-15 | $16.93 | $16.93 | 79,200 | — | — |
| 2023-08-14 | $16.97 | $16.97 | 201,300 | — | — |
| 2023-08-11 | $17.00 | $17.00 | 89,700 | — | — |
| 2023-08-10 | $16.77 | $16.77 | 127,700 | — | — |
| 2023-08-09 | $16.96 | $16.96 | 158,700 | — | — |
| 2023-08-08 | $17.00 | $17.00 | 192,600 | — | — |
| 2023-08-07 | $17.26 | $17.26 | 195,800 | — | — |
| 2023-08-04 | $17.05 | $17.05 | 368,800 | — | — |
| 2023-08-03 | $16.51 | $16.51 | 282,700 | — | — |
| 2023-08-02 | $16.01 | $16.01 | 461,000 | — | — |
| 2023-08-01 | $18.97 | $18.97 | 94,500 | — | — |
| 2023-07-31 | $18.79 | $18.79 | 124,000 | — | — |
| 2023-07-28 | $18.56 | $18.56 | 117,100 | — | — |
| 2023-07-27 | $18.53 | $18.53 | 120,400 | — | — |
| 2023-07-26 | $18.88 | $18.88 | 87,900 | — | — |
| 2023-07-25 | $18.99 | $18.99 | 75,300 | — | — |
| 2023-07-24 | $18.73 | $18.73 | 88,400 | — | — |
| 2023-07-21 | $18.58 | $18.58 | 143,300 | — | — |
| 2023-07-20 | $18.82 | $18.82 | 170,500 | — | — |
| 2023-07-19 | $19.05 | $19.05 | 132,400 | — | — |
| 2023-07-18 | $19.04 | $19.04 | 206,900 | — | — |
| 2023-07-17 | $18.96 | $18.96 | 238,100 | — | — |
| 2023-07-14 | $19.41 | $19.41 | 104,300 | — | — |
| 2023-07-13 | $20.29 | $20.29 | 73,600 | — | — |
| 2023-07-12 | $19.91 | $19.91 | 106,100 | — | — |
| 2023-07-11 | $19.94 | $19.94 | 102,600 | — | — |
| 2023-07-10 | $20.09 | $20.09 | 102,100 | — | — |
| 2023-07-07 | $19.45 | $19.45 | 179,200 | — | — |
| 2023-07-06 | $19.11 | $19.11 | 191,000 | — | — |
| 2023-07-05 | $19.17 | $19.17 | 113,700 | — | — |
| 2023-07-03 | $19.44 | $19.44 | 53,500 | — | — |
| 2023-06-30 | $19.39 | $19.39 | 89,300 | — | — |
| 2023-06-29 | $19.60 | $19.60 | 125,600 | — | — |
| 2023-06-28 | $19.07 | $19.07 | 74,800 | — | — |
| 2023-06-27 | $19.07 | $19.07 | 159,700 | — | — |
| 2023-06-26 | $19.10 | $19.10 | 194,700 | — | — |
| 2023-06-23 | $19.24 | $19.24 | 85,400 | — | — |
| 2023-06-22 | $19.51 | $19.51 | 80,500 | — | — |
| 2023-06-21 | $19.29 | $19.29 | 123,300 | — | — |
| 2023-06-20 | $19.77 | $19.77 | 128,100 | — | — |
| 2023-06-16 | $19.73 | $19.73 | 404,600 | — | — |
| 2023-06-15 | $19.85 | $19.85 | 176,500 | — | — |
| 2023-06-14 | $19.97 | $19.97 | 102,500 | — | — |
| 2023-06-13 | $20.14 | $20.14 | 157,700 | — | — |
| 2023-06-12 | $19.79 | $19.79 | 92,600 | — | — |
| 2023-06-09 | $20.09 | $20.09 | 173,000 | — | — |
| 2023-06-08 | $20.02 | $20.02 | 161,500 | — | — |
| 2023-06-07 | $20.08 | $20.08 | 246,000 | — | — |
| 2023-06-06 | $19.71 | $19.71 | 261,900 | — | — |
| 2023-06-05 | $19.33 | $19.33 | 74,500 | — | — |
| 2023-06-02 | $19.65 | $19.65 | 98,900 | — | — |
| 2023-06-01 | $19.22 | $19.22 | 115,800 | — | — |
| 2023-05-31 | $19.66 | $19.66 | 227,500 | — | — |
| 2023-05-30 | $19.41 | $19.41 | 103,700 | — | — |
| 2023-05-26 | $19.25 | $19.25 | 120,000 | — | — |
| 2023-05-25 | $19.09 | $19.09 | 135,800 | — | — |
| 2023-05-24 | $19.24 | $19.24 | 128,800 | — | — |
| 2023-05-23 | $19.03 | $19.03 | 141,400 | — | — |
| 2023-05-22 | $18.54 | $18.54 | 340,900 | — | — |
| 2023-05-19 | $18.83 | $18.83 | 114,600 | — | — |
| 2023-05-18 | $19.09 | $19.09 | 194,800 | — | — |
| 2023-05-17 | $18.93 | $18.93 | 134,900 | — | — |
| 2023-05-16 | $18.74 | $18.74 | 127,700 | — | — |
| 2023-05-15 | $19.11 | $19.11 | 154,900 | — | — |
| 2023-05-12 | $19.77 | $19.77 | 609,700 | — | — |
| 2023-05-11 | $19.63 | $19.63 | 197,400 | — | — |
| 2023-05-10 | $19.22 | $19.22 | 215,600 | — | — |
| 2023-05-09 | $19.00 | $19.00 | 167,100 | — | — |
| 2023-05-08 | $19.43 | $19.43 | 211,100 | — | — |
| 2023-05-05 | $19.07 | $19.07 | 172,700 | — | — |
| 2023-05-04 | $18.12 | $18.12 | 211,300 | — | — |
| 2023-05-03 | $17.63 | $17.63 | 371,400 | — | — |
| 2023-05-02 | $19.49 | $19.49 | 134,500 | — | — |
| 2023-05-01 | $20.07 | $20.07 | 100,300 | — | — |
| 2023-04-28 | $20.15 | $20.15 | 101,100 | — | — |
| 2023-04-27 | $20.04 | $20.04 | 84,400 | — | — |
| 2023-04-26 | $19.95 | $19.95 | 104,600 | — | — |
| 2023-04-25 | $19.74 | $19.74 | 87,400 | — | — |
| 2023-04-24 | $20.38 | $20.38 | 132,000 | — | — |
| 2023-04-21 | $20.99 | $20.99 | 456,200 | — | — |
| 2023-04-20 | $20.89 | $20.89 | 165,500 | — | — |
| 2023-04-19 | $21.08 | $21.08 | 161,600 | — | — |
| 2023-04-18 | $21.51 | $21.51 | 96,600 | — | — |
| 2023-04-17 | $21.45 | $21.45 | 238,500 | — | — |
| 2023-04-14 | $23.02 | $23.02 | 72,000 | — | — |
| 2023-04-13 | $23.14 | $23.14 | 94,000 | — | — |
| 2023-04-12 | $22.83 | $22.83 | 100,600 | — | — |
| 2023-04-11 | $22.63 | $22.63 | 107,500 | — | — |
| 2023-04-10 | $22.33 | $22.33 | 72,000 | — | — |
| 2023-04-06 | $22.28 | $22.28 | 63,800 | — | — |
| 2023-04-05 | $21.94 | $21.94 | 72,600 | — | — |
| 2023-04-04 | $21.71 | $21.71 | 87,100 | — | — |
| 2023-04-03 | $21.41 | $21.41 | 80,000 | — | — |
| 2023-03-31 | $21.54 | $21.54 | 147,300 | — | — |
| 2023-03-30 | $21.10 | $21.10 | 61,500 | — | — |
| 2023-03-29 | $21.05 | $21.05 | 70,600 | — | — |
| 2023-03-28 | $20.63 | $20.63 | 125,900 | — | — |
| 2023-03-27 | $20.38 | $20.38 | 86,100 | — | — |
| 2023-03-24 | $20.56 | $20.56 | 71,600 | — | — |
| 2023-03-23 | $20.56 | $20.56 | 91,700 | — | — |
| 2023-03-22 | $20.37 | $20.37 | 98,000 | — | — |
| 2023-03-21 | $20.58 | $20.58 | 107,900 | — | — |
| 2023-03-20 | $20.16 | $20.16 | 95,700 | — | — |
| 2023-03-17 | $20.33 | $20.33 | 764,300 | — | — |
| 2023-03-16 | $20.63 | $20.63 | 120,400 | — | — |
| 2023-03-15 | $20.10 | $20.10 | 88,200 | — | — |
| 2023-03-14 | $20.31 | $20.31 | 137,000 | — | — |
| 2023-03-13 | $19.97 | $19.97 | 257,100 | — | — |
| 2023-03-10 | $20.73 | $20.73 | 71,100 | — | — |
| 2023-03-09 | $21.29 | $21.29 | 70,900 | — | — |
| 2023-03-08 | $21.48 | $21.48 | 74,500 | — | — |
| 2023-03-07 | $21.34 | $21.34 | 84,100 | — | — |
| 2023-03-06 | $21.43 | $21.43 | 100,600 | — | — |
| 2023-03-03 | $21.46 | $21.46 | 78,100 | — | — |
| 2023-03-02 | $21.39 | $21.39 | 108,500 | — | — |
| 2023-03-01 | $20.96 | $20.96 | 109,500 | — | — |
| 2023-02-28 | $20.83 | $20.83 | 66,300 | — | — |
| 2023-02-27 | $20.94 | $20.94 | 72,800 | — | — |
| 2023-02-24 | $20.78 | $20.78 | 74,900 | — | — |
| 2023-02-23 | $21.55 | $21.55 | 132,100 | — | — |
| 2023-02-22 | $21.19 | $21.19 | 119,700 | — | — |
| 2023-02-21 | $20.96 | $20.96 | 101,100 | — | — |
| 2023-02-17 | $21.05 | $21.05 | 95,400 | — | — |
| 2023-02-16 | $21.16 | $21.16 | 114,600 | — | — |
| 2023-02-15 | $22.26 | $22.26 | 61,900 | — | — |
| 2023-02-14 | $22.40 | $22.40 | 93,300 | — | — |
| 2023-02-13 | $22.04 | $22.04 | 87,600 | — | — |
| 2023-02-10 | $21.36 | $21.36 | 152,700 | — | — |
| 2023-02-09 | $21.68 | $21.68 | 118,100 | — | — |
| 2023-02-08 | $20.59 | $20.59 | 199,800 | — | — |
| 2023-02-07 | $22.16 | $22.16 | 144,200 | — | — |
| 2023-02-06 | $21.80 | $21.80 | 129,000 | — | — |
| 2023-02-03 | $22.14 | $22.14 | 90,300 | — | — |
| 2023-02-02 | $22.66 | $22.66 | 187,000 | — | — |
| 2023-02-01 | $21.63 | $21.63 | 152,800 | — | — |
| 2023-01-31 | $21.30 | $21.30 | 211,700 | — | — |
| 2023-01-30 | $20.91 | $20.91 | 100,000 | — | — |
| 2023-01-27 | $21.26 | $21.26 | 79,700 | — | — |
| 2023-01-26 | $21.21 | $21.21 | 74,100 | — | — |
| 2023-01-25 | $20.99 | $20.99 | 77,500 | — | — |
| 2023-01-24 | $20.65 | $20.65 | 87,800 | — | — |
| 2023-01-23 | $20.78 | $20.78 | 123,400 | — | — |
| 2023-01-20 | $20.35 | $20.35 | 144,100 | — | — |
| 2023-01-19 | $20.15 | $20.15 | 94,000 | — | — |
| 2023-01-18 | $19.95 | $19.95 | 122,800 | — | — |
| 2023-01-17 | $20.03 | $20.03 | 152,400 | — | — |
| 2023-01-13 | $19.56 | $19.56 | 258,300 | — | — |
| 2023-01-12 | $20.12 | $20.12 | 86,100 | — | — |
| 2023-01-11 | $20.24 | $20.24 | 108,400 | — | — |
| 2023-01-10 | $20.36 | $20.36 | 107,500 | — | — |
| 2023-01-09 | $20.33 | $20.33 | 80,400 | — | — |
| 2023-01-06 | $20.20 | $20.20 | 160,200 | — | — |
| 2023-01-05 | $19.54 | $19.54 | 282,600 | — | — |
| 2023-01-04 | $20.45 | $20.45 | 122,400 | — | — |
| 2023-01-03 | $20.05 | $20.05 | 152,900 | — | — |