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
- 2013-06-27 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 | $17.00 | $25.51 | 13,000 | — | — |
| 2023-12-28 | $17.11 | $25.67 | 24,800 | — | — |
| 2023-12-27 | $17.10 | $25.66 | 36,400 | — | — |
| 2023-12-26 | $17.25 | $25.88 | 37,700 | — | — |
| 2023-12-22 | $17.00 | $25.51 | 16,500 | — | — |
| 2023-12-21 | $17.22 | $25.84 | 26,700 | — | — |
| 2023-12-20 | $17.13 | $25.70 | 58,000 | — | — |
| 2023-12-19 | $17.51 | $26.27 | 29,500 | — | — |
| 2023-12-18 | $16.84 | $25.27 | 25,100 | — | — |
| 2023-12-15 | $16.40 | $24.61 | 57,500 | — | — |
| 2023-12-14 | $16.39 | $24.59 | 33,600 | — | — |
| 2023-12-13 | $15.89 | $23.84 | 62,100 | — | — |
| 2023-12-12 | $15.94 | $23.92 | 20,600 | — | — |
| 2023-12-11 | $15.97 | $23.96 | 44,700 | — | — |
| 2023-12-08 | $16.16 | $24.25 | 10,400 | — | — |
| 2023-12-07 | $16.34 | $24.52 | 22,900 | — | — |
| 2023-12-06 | $16.22 | $24.05 | 25,300 | — | — |
| 2023-12-05 | $16.24 | $24.08 | 30,400 | — | — |
| 2023-12-04 | $16.08 | $23.84 | 42,200 | — | — |
| 2023-12-01 | $15.93 | $23.62 | 14,700 | — | — |
| 2023-11-30 | $15.58 | $23.10 | 10,700 | — | — |
| 2023-11-29 | $15.58 | $23.10 | 40,000 | — | — |
| 2023-11-28 | $15.66 | $23.22 | 73,500 | — | — |
| 2023-11-27 | $16.61 | $24.63 | 19,600 | — | — |
| 2023-11-24 | $16.99 | $25.19 | 5,500 | — | — |
| 2023-11-22 | $16.97 | $25.16 | 33,700 | — | — |
| 2023-11-21 | $16.30 | $24.17 | 15,100 | — | — |
| 2023-11-20 | $16.39 | $24.30 | 6,100 | — | — |
| 2023-11-17 | $16.53 | $24.51 | 19,000 | — | — |
| 2023-11-16 | $16.64 | $24.67 | 10,600 | — | — |
| 2023-11-15 | $16.54 | $24.53 | 14,100 | — | — |
| 2023-11-14 | $16.84 | $24.97 | 27,800 | — | — |
| 2023-11-13 | $15.88 | $23.55 | 19,000 | — | — |
| 2023-11-10 | $16.52 | $24.50 | 16,400 | — | — |
| 2023-11-09 | $16.49 | $24.45 | 7,800 | — | — |
| 2023-11-08 | $16.73 | $24.81 | 25,200 | — | — |
| 2023-11-07 | $16.74 | $24.82 | 13,800 | — | — |
| 2023-11-06 | $16.72 | $24.79 | 24,800 | — | — |
| 2023-11-03 | $17.74 | $26.30 | 19,300 | — | — |
| 2023-11-02 | $17.80 | $26.39 | 18,300 | — | — |
| 2023-11-01 | $17.69 | $26.23 | 16,800 | — | — |
| 2023-10-31 | $17.75 | $26.32 | 27,800 | — | — |
| 2023-10-30 | $17.14 | $25.42 | 17,400 | — | — |
| 2023-10-27 | $16.68 | $24.73 | 23,500 | — | — |
| 2023-10-26 | $16.71 | $24.78 | 44,600 | — | — |
| 2023-10-25 | $16.20 | $24.02 | 44,600 | — | — |
| 2023-10-24 | $16.36 | $24.26 | 16,400 | — | — |
| 2023-10-23 | $15.94 | $23.64 | 12,700 | — | — |
| 2023-10-20 | $16.00 | $23.72 | 22,000 | — | — |
| 2023-10-19 | $16.02 | $23.75 | 8,300 | — | — |
| 2023-10-18 | $16.53 | $24.51 | 10,300 | — | — |
| 2023-10-17 | $16.96 | $25.15 | 13,000 | — | — |
| 2023-10-16 | $16.50 | $24.47 | 11,000 | — | — |
| 2023-10-13 | $16.21 | $24.04 | 43,900 | — | — |
| 2023-10-12 | $16.01 | $23.74 | 44,400 | — | — |
| 2023-10-11 | $16.36 | $24.26 | 114,500 | — | — |
| 2023-10-10 | $15.87 | $23.53 | 123,700 | — | — |
| 2023-10-09 | $16.38 | $24.29 | 34,400 | — | — |
| 2023-10-06 | $16.48 | $24.44 | 39,400 | — | — |
| 2023-10-05 | $16.36 | $24.26 | 40,200 | — | — |
| 2023-10-04 | $16.18 | $23.99 | 28,000 | — | — |
| 2023-10-03 | $15.68 | $23.25 | 56,200 | — | — |
| 2023-10-02 | $15.66 | $23.22 | 28,400 | — | — |
| 2023-09-29 | $15.87 | $23.53 | 23,900 | — | — |
| 2023-09-28 | $16.05 | $23.80 | 21,600 | — | — |
| 2023-09-27 | $16.20 | $24.02 | 15,700 | — | — |
| 2023-09-26 | $16.34 | $24.23 | 29,800 | — | — |
| 2023-09-25 | $16.92 | $25.09 | 6,700 | — | — |
| 2023-09-22 | $16.77 | $24.87 | 17,400 | — | — |
| 2023-09-21 | $17.18 | $25.47 | 38,700 | — | — |
| 2023-09-20 | $17.08 | $25.33 | 33,100 | — | — |
| 2023-09-19 | $17.45 | $25.87 | 20,400 | — | — |
| 2023-09-18 | $17.42 | $25.83 | 13,700 | — | — |
| 2023-09-15 | $17.83 | $26.44 | 56,100 | — | — |
| 2023-09-14 | $17.84 | $26.45 | 29,900 | — | — |
| 2023-09-13 | $17.40 | $25.80 | 23,400 | — | — |
| 2023-09-12 | $17.67 | $26.20 | 12,000 | — | — |
| 2023-09-11 | $17.73 | $26.29 | 26,000 | — | — |
| 2023-09-08 | $17.76 | $26.33 | 70,700 | — | — |
| 2023-09-07 | $17.55 | $26.02 | 68,000 | — | — |
| 2023-09-06 | $18.98 | $27.86 | 33,000 | — | — |
| 2023-09-05 | $19.11 | $28.05 | 15,100 | — | — |
| 2023-09-01 | $18.95 | $27.82 | 31,400 | — | — |
| 2023-08-31 | $19.27 | $28.29 | 12,500 | — | — |
| 2023-08-30 | $19.05 | $27.96 | 41,800 | — | — |
| 2023-08-29 | $19.53 | $28.67 | 19,800 | — | — |
| 2023-08-28 | $19.24 | $28.24 | 12,900 | — | — |
| 2023-08-25 | $19.10 | $28.04 | 12,800 | — | — |
| 2023-08-24 | $19.31 | $28.35 | 10,000 | — | — |
| 2023-08-23 | $19.23 | $28.23 | 6,700 | — | — |
| 2023-08-22 | $19.02 | $27.92 | 5,500 | — | — |
| 2023-08-21 | $19.47 | $28.58 | 9,900 | — | — |
| 2023-08-18 | $19.31 | $28.35 | 43,100 | — | — |
| 2023-08-17 | $18.91 | $27.76 | 13,000 | — | — |
| 2023-08-16 | $19.20 | $28.18 | 16,400 | — | — |
| 2023-08-15 | $19.87 | $29.17 | 27,500 | — | — |
| 2023-08-14 | $20.16 | $29.59 | 12,200 | — | — |
| 2023-08-11 | $20.14 | $29.56 | 9,400 | — | — |
| 2023-08-10 | $20.13 | $29.55 | 104,100 | — | — |
| 2023-08-09 | $19.93 | $29.26 | 48,300 | — | — |
| 2023-08-08 | $20.50 | $30.09 | 51,300 | — | — |
| 2023-08-07 | $20.49 | $30.08 | 37,000 | — | — |
| 2023-08-04 | $20.06 | $29.45 | 22,000 | — | — |
| 2023-08-03 | $20.07 | $29.46 | 25,900 | — | — |
| 2023-08-02 | $20.19 | $29.64 | 36,400 | — | — |
| 2023-08-01 | $20.73 | $30.43 | 24,000 | — | — |
| 2023-07-31 | $20.84 | $30.59 | 57,500 | — | — |
| 2023-07-28 | $20.71 | $30.40 | 38,800 | — | — |
| 2023-07-27 | $20.50 | $30.09 | 44,900 | — | — |
| 2023-07-26 | $21.60 | $31.71 | 12,700 | — | — |
| 2023-07-25 | $21.23 | $31.16 | 27,600 | — | — |
| 2023-07-24 | $20.94 | $30.74 | 42,600 | — | — |
| 2023-07-21 | $21.04 | $30.89 | 17,700 | — | — |
| 2023-07-20 | $21.75 | $31.93 | 16,100 | — | — |
| 2023-07-19 | $21.57 | $31.66 | 25,600 | — | — |
| 2023-07-18 | $22.39 | $32.87 | 51,000 | — | — |
| 2023-07-17 | $21.07 | $30.93 | 7,900 | — | — |
| 2023-07-14 | $20.71 | $30.40 | 13,500 | — | — |
| 2023-07-13 | $20.60 | $30.24 | 8,500 | — | — |
| 2023-07-12 | $20.57 | $30.20 | 16,300 | — | — |
| 2023-07-11 | $20.93 | $30.72 | 21,000 | — | — |
| 2023-07-10 | $20.32 | $29.83 | 11,400 | — | — |
| 2023-07-07 | $20.06 | $29.45 | 29,100 | — | — |
| 2023-07-06 | $19.89 | $29.20 | 23,900 | — | — |
| 2023-07-05 | $20.03 | $29.40 | 44,500 | — | — |
| 2023-07-03 | $20.36 | $29.89 | 5,700 | — | — |
| 2023-06-30 | $20.25 | $29.73 | 16,400 | — | — |
| 2023-06-29 | $20.28 | $29.77 | 21,200 | — | — |
| 2023-06-28 | $20.38 | $29.92 | 35,600 | — | — |
| 2023-06-27 | $20.21 | $29.67 | 44,100 | — | — |
| 2023-06-26 | $19.79 | $29.05 | 30,500 | — | — |
| 2023-06-23 | $20.13 | $29.55 | 120,000 | — | — |
| 2023-06-22 | $20.23 | $29.70 | 28,700 | — | — |
| 2023-06-21 | $20.24 | $29.71 | 17,000 | — | — |
| 2023-06-20 | $20.26 | $29.74 | 40,300 | — | — |
| 2023-06-16 | $20.90 | $30.68 | 70,400 | — | — |
| 2023-06-15 | $20.95 | $30.75 | 20,000 | — | — |
| 2023-06-14 | $20.40 | $29.95 | 36,600 | — | — |
| 2023-06-13 | $20.18 | $29.62 | 17,500 | — | — |
| 2023-06-12 | $19.77 | $29.02 | 36,300 | — | — |
| 2023-06-09 | $19.79 | $29.05 | 20,600 | — | — |
| 2023-06-08 | $20.34 | $29.86 | 28,400 | — | — |
| 2023-06-07 | $20.82 | $30.30 | 45,800 | — | — |
| 2023-06-06 | $20.79 | $30.26 | 39,900 | — | — |
| 2023-06-05 | $20.04 | $29.16 | 35,800 | — | — |
| 2023-06-02 | $20.53 | $29.88 | 28,200 | — | — |
| 2023-06-01 | $19.69 | $28.65 | 34,200 | — | — |
| 2023-05-31 | $19.57 | $28.48 | 30,700 | — | — |
| 2023-05-30 | $19.26 | $28.03 | 25,600 | — | — |
| 2023-05-26 | $18.85 | $27.43 | 16,900 | — | — |
| 2023-05-25 | $18.62 | $27.10 | 17,800 | — | — |
| 2023-05-24 | $18.92 | $27.53 | 46,700 | — | — |
| 2023-05-23 | $18.96 | $27.59 | 24,400 | — | — |
| 2023-05-22 | $19.27 | $28.04 | 40,500 | — | — |
| 2023-05-19 | $18.98 | $27.62 | 26,900 | — | — |
| 2023-05-18 | $18.90 | $27.50 | 24,200 | — | — |
| 2023-05-17 | $18.72 | $27.24 | 17,100 | — | — |
| 2023-05-16 | $18.90 | $27.50 | 9,200 | — | — |
| 2023-05-15 | $18.61 | $27.08 | 12,800 | — | — |
| 2023-05-12 | $18.07 | $26.30 | 18,400 | — | — |
| 2023-05-11 | $18.50 | $26.92 | 22,300 | — | — |
| 2023-05-10 | $18.85 | $27.43 | 27,200 | — | — |
| 2023-05-09 | $19.70 | $28.67 | 42,900 | — | — |
| 2023-05-08 | $17.54 | $25.53 | 17,800 | — | — |
| 2023-05-05 | $17.81 | $25.92 | 19,600 | — | — |
| 2023-05-04 | $18.02 | $26.22 | 22,800 | — | — |
| 2023-05-03 | $18.20 | $26.49 | 14,600 | — | — |
| 2023-05-02 | $17.92 | $26.08 | 17,900 | — | — |
| 2023-05-01 | $18.61 | $27.08 | 19,400 | — | — |
| 2023-04-28 | $18.73 | $27.26 | 9,400 | — | — |
| 2023-04-27 | $18.77 | $27.32 | 10,400 | — | — |
| 2023-04-26 | $18.66 | $27.16 | 27,000 | — | — |
| 2023-04-25 | $18.96 | $27.59 | 12,600 | — | — |
| 2023-04-24 | $19.05 | $27.72 | 16,700 | — | — |
| 2023-04-21 | $18.96 | $27.59 | 12,300 | — | — |
| 2023-04-20 | $18.72 | $27.24 | 12,400 | — | — |
| 2023-04-19 | $18.62 | $27.10 | 10,500 | — | — |
| 2023-04-18 | $18.55 | $27.00 | 12,200 | — | — |
| 2023-04-17 | $18.48 | $26.89 | 9,800 | — | — |
| 2023-04-14 | $18.41 | $26.79 | 16,700 | — | — |
| 2023-04-13 | $18.16 | $26.43 | 14,500 | — | — |
| 2023-04-12 | $18.11 | $26.35 | 11,600 | — | — |
| 2023-04-11 | $18.15 | $26.41 | 13,600 | — | — |
| 2023-04-10 | $17.87 | $26.01 | 15,400 | — | — |
| 2023-04-06 | $17.59 | $25.60 | 12,400 | — | — |
| 2023-04-05 | $17.60 | $25.61 | 25,400 | — | — |
| 2023-04-04 | $17.88 | $26.02 | 56,100 | — | — |
| 2023-04-03 | $17.95 | $26.12 | 55,900 | — | — |
| 2023-03-31 | $18.18 | $26.46 | 32,100 | — | — |
| 2023-03-30 | $18.02 | $26.22 | 26,300 | — | — |
| 2023-03-29 | $18.02 | $26.22 | 47,100 | — | — |
| 2023-03-28 | $17.74 | $25.82 | 29,700 | — | — |
| 2023-03-27 | $17.46 | $25.41 | 37,000 | — | — |
| 2023-03-24 | $17.07 | $24.84 | 27,700 | — | — |
| 2023-03-23 | $16.72 | $24.33 | 26,700 | — | — |
| 2023-03-22 | $16.78 | $24.42 | 26,300 | — | — |
| 2023-03-21 | $17.44 | $25.38 | 32,400 | — | — |
| 2023-03-20 | $16.73 | $24.35 | 29,100 | — | — |
| 2023-03-17 | $16.30 | $23.72 | 48,800 | — | — |
| 2023-03-16 | $16.10 | $23.43 | 75,000 | — | — |
| 2023-03-15 | $16.09 | $23.42 | 40,000 | — | — |
| 2023-03-14 | $16.53 | $24.06 | 54,900 | — | — |
| 2023-03-13 | $15.57 | $22.66 | 51,600 | — | — |
| 2023-03-10 | $16.01 | $23.30 | 34,800 | — | — |
| 2023-03-09 | $17.15 | $24.96 | 25,200 | — | — |
| 2023-03-08 | $17.50 | $25.21 | 18,200 | — | — |
| 2023-03-07 | $17.45 | $25.13 | 27,000 | — | — |
| 2023-03-06 | $17.17 | $24.73 | 44,800 | — | — |
| 2023-03-03 | $17.41 | $25.08 | 21,400 | — | — |
| 2023-03-02 | $17.78 | $25.61 | 24,200 | — | — |
| 2023-03-01 | $17.67 | $25.45 | 32,400 | — | — |
| 2023-02-28 | $17.79 | $25.62 | 36,900 | — | — |
| 2023-02-27 | $17.73 | $25.54 | 14,700 | — | — |
| 2023-02-24 | $17.85 | $25.71 | 15,500 | — | — |
| 2023-02-23 | $18.29 | $26.34 | 18,800 | — | — |
| 2023-02-22 | $18.36 | $26.44 | 27,400 | — | — |
| 2023-02-21 | $18.62 | $26.82 | 11,600 | — | — |
| 2023-02-17 | $19.50 | $28.09 | 12,600 | — | — |
| 2023-02-16 | $19.29 | $27.78 | 18,000 | — | — |
| 2023-02-15 | $19.28 | $27.77 | 8,300 | — | — |
| 2023-02-14 | $19.30 | $27.80 | 17,500 | — | — |
| 2023-02-13 | $19.56 | $28.17 | 26,200 | — | — |
| 2023-02-10 | $19.55 | $28.16 | 23,700 | — | — |
| 2023-02-09 | $19.33 | $27.84 | 15,400 | — | — |
| 2023-02-08 | $19.58 | $28.20 | 20,700 | — | — |
| 2023-02-07 | $20.14 | $29.01 | 16,000 | — | — |
| 2023-02-06 | $19.82 | $28.55 | 12,700 | — | — |
| 2023-02-03 | $20.06 | $28.89 | 51,100 | — | — |
| 2023-02-02 | $19.76 | $28.46 | 25,300 | — | — |
| 2023-02-01 | $19.55 | $28.16 | 17,100 | — | — |
| 2023-01-31 | $18.90 | $27.22 | 25,000 | — | — |
| 2023-01-30 | $18.45 | $26.57 | 8,900 | — | — |
| 2023-01-27 | $18.72 | $26.96 | 8,800 | — | — |
| 2023-01-26 | $18.75 | $27.01 | 10,100 | — | — |
| 2023-01-25 | $18.40 | $26.50 | 26,300 | — | — |
| 2023-01-24 | $18.10 | $26.07 | 39,900 | — | — |
| 2023-01-23 | $17.85 | $25.71 | 32,600 | — | — |
| 2023-01-20 | $17.79 | $25.62 | 29,000 | — | — |
| 2023-01-19 | $17.62 | $25.38 | 15,100 | — | — |
| 2023-01-18 | $17.73 | $25.54 | 16,200 | — | — |
| 2023-01-17 | $18.18 | $26.18 | 15,500 | — | — |
| 2023-01-13 | $18.68 | $26.90 | 25,200 | — | — |
| 2023-01-12 | $18.38 | $26.47 | 20,400 | — | — |
| 2023-01-11 | $18.58 | $26.76 | 22,300 | — | — |
| 2023-01-10 | $17.96 | $25.87 | 24,600 | — | — |
| 2023-01-09 | $18.17 | $26.17 | 7,300 | — | — |
| 2023-01-06 | $18.00 | $25.93 | 22,400 | — | — |
| 2023-01-05 | $17.54 | $25.26 | 25,400 | — | — |
| 2023-01-04 | $18.15 | $26.14 | 13,600 | — | — |
| 2023-01-03 | $18.39 | $26.49 | 38,200 | — | — |