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
- 2016-10-04 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 | $13.67 | $15.63 | 350,100 | — | — |
| 2023-12-28 | $13.88 | $15.87 | 248,300 | — | — |
| 2023-12-27 | $13.98 | $15.99 | 239,500 | — | — |
| 2023-12-26 | $14.19 | $16.23 | 230,900 | — | — |
| 2023-12-22 | $14.05 | $16.07 | 204,500 | — | — |
| 2023-12-21 | $14.07 | $16.09 | 264,400 | — | — |
| 2023-12-20 | $13.86 | $15.85 | 278,500 | — | — |
| 2023-12-19 | $14.11 | $16.14 | 316,500 | — | — |
| 2023-12-18 | $13.98 | $15.99 | 253,200 | — | — |
| 2023-12-15 | $13.85 | $15.84 | 456,000 | — | — |
| 2023-12-14 | $13.89 | $15.89 | 497,100 | — | — |
| 2023-12-13 | $13.66 | $15.62 | 910,700 | — | — |
| 2023-12-12 | $13.15 | $15.04 | 528,300 | — | — |
| 2023-12-11 | $13.55 | $15.50 | 419,900 | — | — |
| 2023-12-08 | $13.98 | $15.99 | 480,000 | — | — |
| 2023-12-07 | $13.47 | $15.41 | 354,000 | — | — |
| 2023-12-06 | $13.39 | $15.31 | 460,300 | — | — |
| 2023-12-05 | $13.60 | $15.55 | 366,000 | — | — |
| 2023-12-04 | $13.83 | $15.82 | 499,100 | — | — |
| 2023-12-01 | $13.99 | $16.00 | 430,000 | — | — |
| 2023-11-30 | $13.81 | $15.79 | 847,200 | — | — |
| 2023-11-29 | $13.90 | $15.90 | 292,400 | — | — |
| 2023-11-28 | $14.01 | $16.02 | 366,100 | — | — |
| 2023-11-27 | $14.15 | $16.18 | 350,700 | — | — |
| 2023-11-24 | $14.50 | $16.58 | 263,700 | — | — |
| 2023-11-22 | $14.42 | $16.49 | 408,800 | — | — |
| 2023-11-21 | $14.48 | $16.56 | 281,500 | — | — |
| 2023-11-20 | $14.59 | $16.69 | 303,800 | — | — |
| 2023-11-17 | $14.47 | $16.55 | 374,500 | — | — |
| 2023-11-16 | $14.35 | $16.41 | 406,400 | — | — |
| 2023-11-15 | $14.88 | $17.02 | 323,300 | — | — |
| 2023-11-14 | $15.00 | $17.16 | 435,000 | — | — |
| 2023-11-13 | $14.69 | $16.80 | 359,300 | — | — |
| 2023-11-10 | $14.29 | $16.34 | 334,200 | — | — |
| 2023-11-09 | $14.25 | $16.18 | 258,500 | — | — |
| 2023-11-08 | $14.19 | $16.12 | 332,800 | — | — |
| 2023-11-07 | $14.64 | $16.63 | 791,700 | — | — |
| 2023-11-06 | $15.46 | $17.56 | 352,300 | — | — |
| 2023-11-03 | $16.12 | $18.31 | 198,100 | — | — |
| 2023-11-02 | $16.01 | $18.18 | 272,900 | — | — |
| 2023-11-01 | $15.86 | $18.01 | 173,000 | — | — |
| 2023-10-31 | $15.85 | $18.00 | 188,500 | — | — |
| 2023-10-30 | $15.65 | $17.77 | 159,900 | — | — |
| 2023-10-27 | $15.89 | $18.05 | 181,500 | — | — |
| 2023-10-26 | $15.89 | $18.05 | 296,200 | — | — |
| 2023-10-25 | $15.83 | $17.98 | 184,700 | — | — |
| 2023-10-24 | $15.83 | $17.98 | 198,600 | — | — |
| 2023-10-23 | $15.98 | $18.15 | 213,900 | — | — |
| 2023-10-20 | $16.26 | $18.47 | 246,200 | — | — |
| 2023-10-19 | $16.44 | $18.67 | 196,800 | — | — |
| 2023-10-18 | $16.49 | $18.73 | 168,100 | — | — |
| 2023-10-17 | $16.44 | $18.67 | 189,500 | — | — |
| 2023-10-16 | $16.31 | $18.52 | 308,100 | — | — |
| 2023-10-13 | $16.26 | $18.47 | 318,500 | — | — |
| 2023-10-12 | $15.70 | $17.83 | 208,000 | — | — |
| 2023-10-11 | $15.66 | $17.79 | 400,000 | — | — |
| 2023-10-10 | $15.78 | $17.92 | 154,100 | — | — |
| 2023-10-09 | $15.76 | $17.90 | 307,200 | — | — |
| 2023-10-06 | $15.02 | $17.06 | 399,500 | — | — |
| 2023-10-05 | $14.68 | $16.67 | 376,100 | — | — |
| 2023-10-04 | $14.60 | $16.58 | 434,100 | — | — |
| 2023-10-03 | $15.08 | $17.13 | 340,400 | — | — |
| 2023-10-02 | $14.98 | $17.01 | 388,100 | — | — |
| 2023-09-29 | $15.66 | $17.79 | 272,700 | — | — |
| 2023-09-28 | $15.81 | $17.96 | 361,200 | — | — |
| 2023-09-27 | $15.82 | $17.97 | 383,800 | — | — |
| 2023-09-26 | $15.34 | $17.42 | 274,800 | — | — |
| 2023-09-25 | $15.43 | $17.52 | 317,900 | — | — |
| 2023-09-22 | $15.25 | $17.32 | 251,000 | — | — |
| 2023-09-21 | $15.24 | $17.31 | 410,500 | — | — |
| 2023-09-20 | $15.42 | $17.51 | 255,200 | — | — |
| 2023-09-19 | $15.50 | $17.60 | 223,900 | — | — |
| 2023-09-18 | $15.54 | $17.65 | 331,800 | — | — |
| 2023-09-15 | $15.78 | $17.92 | 827,400 | — | — |
| 2023-09-14 | $16.24 | $18.44 | 562,500 | — | — |
| 2023-09-13 | $16.48 | $18.72 | 220,500 | — | — |
| 2023-09-12 | $16.80 | $19.08 | 248,800 | — | — |
| 2023-09-11 | $16.23 | $18.43 | 224,600 | — | — |
| 2023-09-08 | $16.58 | $18.83 | 236,900 | — | — |
| 2023-09-07 | $16.23 | $18.43 | 335,400 | — | — |
| 2023-09-06 | $16.28 | $18.49 | 244,300 | — | — |
| 2023-09-05 | $16.26 | $18.47 | 216,900 | — | — |
| 2023-09-01 | $16.41 | $18.64 | 261,000 | — | — |
| 2023-08-31 | $15.99 | $18.16 | 207,700 | — | — |
| 2023-08-30 | $15.99 | $18.16 | 191,700 | — | — |
| 2023-08-29 | $15.81 | $17.96 | 246,300 | — | — |
| 2023-08-28 | $15.75 | $17.89 | 198,500 | — | — |
| 2023-08-25 | $15.53 | $17.64 | 289,400 | — | — |
| 2023-08-24 | $15.43 | $17.52 | 245,800 | — | — |
| 2023-08-23 | $15.64 | $17.76 | 255,400 | — | — |
| 2023-08-22 | $15.83 | $17.98 | 188,400 | — | — |
| 2023-08-21 | $16.02 | $18.19 | 169,500 | — | — |
| 2023-08-18 | $16.00 | $18.17 | 361,200 | — | — |
| 2023-08-17 | $16.00 | $18.17 | 251,800 | — | — |
| 2023-08-16 | $15.76 | $17.90 | 216,000 | — | — |
| 2023-08-15 | $15.98 | $18.15 | 232,500 | — | — |
| 2023-08-14 | $16.34 | $18.56 | 183,900 | — | — |
| 2023-08-11 | $16.57 | $18.82 | 170,500 | — | — |
| 2023-08-10 | $16.62 | $18.76 | 204,900 | — | — |
| 2023-08-09 | $16.78 | $18.94 | 435,800 | — | — |
| 2023-08-08 | $16.46 | $18.58 | 264,700 | — | — |
| 2023-08-07 | $16.44 | $18.56 | 292,600 | — | — |
| 2023-08-04 | $16.20 | $18.29 | 301,500 | — | — |
| 2023-08-03 | $16.48 | $18.60 | 361,200 | — | — |
| 2023-08-02 | $16.64 | $18.78 | 268,200 | — | — |
| 2023-08-01 | $17.12 | $19.33 | 263,000 | — | — |
| 2023-07-31 | $17.08 | $19.28 | 493,300 | — | — |
| 2023-07-28 | $16.69 | $18.84 | 286,700 | — | — |
| 2023-07-27 | $16.40 | $18.51 | 282,700 | — | — |
| 2023-07-26 | $16.63 | $18.77 | 225,100 | — | — |
| 2023-07-25 | $16.60 | $18.74 | 289,000 | — | — |
| 2023-07-24 | $16.40 | $18.51 | 319,700 | — | — |
| 2023-07-21 | $16.03 | $18.10 | 229,600 | — | — |
| 2023-07-20 | $15.89 | $17.94 | 268,700 | — | — |
| 2023-07-19 | $15.91 | $17.96 | 297,500 | — | — |
| 2023-07-18 | $16.13 | $18.21 | 333,500 | — | — |
| 2023-07-17 | $15.70 | $17.72 | 366,100 | — | — |
| 2023-07-14 | $15.34 | $17.32 | 405,400 | — | — |
| 2023-07-13 | $16.00 | $18.06 | 319,100 | — | — |
| 2023-07-12 | $15.77 | $17.80 | 276,800 | — | — |
| 2023-07-11 | $15.54 | $17.54 | 379,500 | — | — |
| 2023-07-10 | $15.38 | $17.36 | 316,100 | — | — |
| 2023-07-07 | $15.39 | $17.37 | 547,900 | — | — |
| 2023-07-06 | $15.07 | $17.01 | 646,800 | — | — |
| 2023-07-05 | $15.61 | $17.62 | 357,100 | — | — |
| 2023-07-03 | $15.23 | $17.19 | 211,500 | — | — |
| 2023-06-30 | $15.25 | $17.22 | 537,600 | — | — |
| 2023-06-29 | $15.25 | $17.22 | 1,494,000 | — | — |
| 2023-06-28 | $13.87 | $15.66 | 371,500 | — | — |
| 2023-06-27 | $13.61 | $15.36 | 417,400 | — | — |
| 2023-06-26 | $13.57 | $15.32 | 445,400 | — | — |
| 2023-06-23 | $13.51 | $15.25 | 1,553,500 | — | — |
| 2023-06-22 | $13.87 | $15.66 | 323,600 | — | — |
| 2023-06-21 | $14.17 | $16.00 | 298,600 | — | — |
| 2023-06-20 | $13.87 | $15.66 | 375,400 | — | — |
| 2023-06-16 | $14.16 | $15.98 | 522,200 | — | — |
| 2023-06-15 | $14.30 | $16.14 | 457,600 | — | — |
| 2023-06-14 | $13.85 | $15.63 | 418,500 | — | — |
| 2023-06-13 | $14.02 | $15.83 | 472,800 | — | — |
| 2023-06-12 | $14.04 | $15.85 | 542,700 | — | — |
| 2023-06-09 | $14.57 | $16.45 | 344,200 | — | — |
| 2023-06-08 | $14.97 | $16.90 | 350,800 | — | — |
| 2023-06-07 | $15.12 | $17.07 | 385,700 | — | — |
| 2023-06-06 | $14.93 | $16.85 | 264,300 | — | — |
| 2023-06-05 | $14.71 | $16.61 | 400,400 | — | — |
| 2023-06-02 | $14.62 | $16.50 | 505,200 | — | — |
| 2023-06-01 | $13.86 | $15.65 | 596,100 | — | — |
| 2023-05-31 | $13.47 | $15.21 | 516,000 | — | — |
| 2023-05-30 | $13.69 | $15.45 | 603,700 | — | — |
| 2023-05-26 | $14.32 | $16.17 | 509,000 | — | — |
| 2023-05-25 | $14.55 | $16.42 | 705,400 | — | — |
| 2023-05-24 | $15.51 | $17.51 | 464,500 | — | — |
| 2023-05-23 | $15.47 | $17.46 | 712,300 | — | — |
| 2023-05-22 | $17.52 | $17.52 | 1,118,600 | — | — |
| 2023-05-19 | $17.20 | $17.20 | 829,900 | — | — |
| 2023-05-18 | $17.30 | $17.30 | 773,700 | — | — |
| 2023-05-17 | $16.75 | $16.75 | 1,146,400 | — | — |
| 2023-05-16 | $16.32 | $16.32 | 996,400 | — | — |
| 2023-05-15 | $16.36 | $16.36 | 2,296,600 | — | — |
| 2023-05-12 | $14.84 | $14.84 | 626,500 | — | — |
| 2023-05-11 | $14.30 | $14.30 | 619,100 | — | — |
| 2023-05-10 | $14.17 | $14.17 | 463,400 | — | — |
| 2023-05-09 | $14.05 | $14.05 | 715,000 | — | — |
| 2023-05-08 | $13.82 | $13.82 | 541,600 | — | — |
| 2023-05-05 | $14.23 | $14.23 | 701,600 | — | — |
| 2023-05-04 | $13.11 | $13.11 | 617,900 | — | — |
| 2023-05-03 | $13.10 | $13.10 | 288,700 | — | — |
| 2023-05-02 | $13.57 | $13.57 | 408,700 | — | — |
| 2023-05-01 | $13.89 | $13.89 | 302,400 | — | — |
| 2023-04-28 | $14.17 | $14.17 | 310,900 | — | — |
| 2023-04-27 | $13.89 | $13.89 | 516,800 | — | — |
| 2023-04-26 | $13.69 | $13.69 | 455,100 | — | — |
| 2023-04-25 | $14.00 | $14.00 | 498,900 | — | — |
| 2023-04-24 | $14.25 | $14.25 | 366,300 | — | — |
| 2023-04-21 | $14.16 | $14.16 | 361,900 | — | — |
| 2023-04-20 | $14.61 | $14.61 | 443,900 | — | — |
| 2023-04-19 | $14.84 | $14.84 | 254,800 | — | — |
| 2023-04-18 | $15.12 | $15.12 | 242,800 | — | — |
| 2023-04-17 | $15.29 | $15.29 | 307,600 | — | — |
| 2023-04-14 | $15.46 | $15.46 | 309,500 | — | — |
| 2023-04-13 | $15.44 | $15.44 | 361,100 | — | — |
| 2023-04-12 | $15.57 | $15.57 | 315,400 | — | — |
| 2023-04-11 | $15.79 | $15.79 | 395,500 | — | — |
| 2023-04-10 | $15.53 | $15.53 | 610,000 | — | — |
| 2023-04-06 | $15.33 | $15.33 | 427,400 | — | — |
| 2023-04-05 | $15.31 | $15.31 | 360,500 | — | — |
| 2023-04-04 | $15.22 | $15.22 | 651,600 | — | — |
| 2023-04-03 | $15.26 | $15.26 | 662,500 | — | — |
| 2023-03-31 | $14.41 | $14.41 | 1,006,800 | — | — |
| 2023-03-30 | $14.21 | $14.21 | 589,200 | — | — |
| 2023-03-29 | $14.32 | $14.32 | 583,200 | — | — |
| 2023-03-28 | $14.19 | $14.19 | 305,900 | — | — |
| 2023-03-27 | $14.20 | $14.20 | 495,500 | — | — |
| 2023-03-24 | $13.95 | $13.95 | 535,500 | — | — |
| 2023-03-23 | $13.79 | $13.79 | 452,000 | — | — |
| 2023-03-22 | $14.02 | $14.02 | 1,115,700 | — | — |
| 2023-03-21 | $14.51 | $14.51 | 899,900 | — | — |
| 2023-03-20 | $14.04 | $14.04 | 754,000 | — | — |
| 2023-03-17 | $13.85 | $13.85 | 1,150,500 | — | — |
| 2023-03-16 | $13.60 | $13.60 | 1,436,600 | — | — |
| 2023-03-15 | $13.06 | $13.06 | 829,300 | — | — |
| 2023-03-14 | $13.54 | $13.54 | 532,600 | — | — |
| 2023-03-13 | $13.46 | $13.46 | 709,000 | — | — |
| 2023-03-10 | $13.80 | $13.80 | 558,500 | — | — |
| 2023-03-09 | $14.30 | $14.30 | 504,100 | — | — |
| 2023-03-08 | $14.82 | $14.82 | 338,400 | — | — |
| 2023-03-07 | $14.76 | $14.76 | 507,400 | — | — |
| 2023-03-06 | $15.20 | $15.20 | 629,800 | — | — |
| 2023-03-03 | $15.58 | $15.58 | 436,900 | — | — |
| 2023-03-02 | $14.95 | $14.95 | 409,500 | — | — |
| 2023-03-01 | $14.76 | $14.76 | 361,100 | — | — |
| 2023-02-28 | $14.59 | $14.59 | 628,000 | — | — |
| 2023-02-27 | $14.54 | $14.54 | 336,000 | — | — |
| 2023-02-24 | $14.49 | $14.49 | 335,000 | — | — |
| 2023-02-23 | $14.16 | $14.16 | 576,100 | — | — |
| 2023-02-22 | $14.08 | $14.08 | 639,700 | — | — |
| 2023-02-21 | $14.09 | $14.09 | 778,400 | — | — |
| 2023-02-17 | $14.61 | $14.61 | 527,800 | — | — |
| 2023-02-16 | $15.23 | $15.23 | 358,800 | — | — |
| 2023-02-15 | $15.41 | $15.41 | 671,200 | — | — |
| 2023-02-14 | $15.76 | $15.76 | 376,800 | — | — |
| 2023-02-13 | $15.71 | $15.71 | 256,200 | — | — |
| 2023-02-10 | $15.93 | $15.93 | 420,700 | — | — |
| 2023-02-09 | $15.25 | $15.25 | 274,600 | — | — |
| 2023-02-08 | $15.53 | $15.53 | 485,900 | — | — |
| 2023-02-07 | $15.49 | $15.49 | 444,400 | — | — |
| 2023-02-06 | $14.86 | $14.86 | 724,600 | — | — |
| 2023-02-03 | $15.26 | $15.26 | 354,600 | — | — |
| 2023-02-02 | $15.41 | $15.41 | 644,400 | — | — |
| 2023-02-01 | $15.52 | $15.52 | 609,300 | — | — |
| 2023-01-31 | $15.81 | $15.81 | 465,600 | — | — |
| 2023-01-30 | $15.50 | $15.50 | 805,900 | — | — |
| 2023-01-27 | $16.33 | $16.33 | 421,100 | — | — |
| 2023-01-26 | $16.75 | $16.75 | 489,900 | — | — |
| 2023-01-25 | $16.66 | $16.66 | 313,500 | — | — |
| 2023-01-24 | $16.85 | $16.85 | 350,800 | — | — |
| 2023-01-23 | $17.27 | $17.27 | 631,700 | — | — |
| 2023-01-20 | $17.36 | $17.36 | 365,200 | — | — |
| 2023-01-19 | $17.11 | $17.11 | 296,400 | — | — |
| 2023-01-18 | $16.77 | $16.77 | 311,600 | — | — |
| 2023-01-17 | $17.43 | $17.43 | 341,400 | — | — |
| 2023-01-13 | $17.24 | $17.24 | 309,800 | — | — |
| 2023-01-12 | $17.44 | $17.44 | 440,900 | — | — |
| 2023-01-11 | $16.93 | $16.93 | 359,700 | — | — |
| 2023-01-10 | $16.73 | $16.73 | 458,900 | — | — |
| 2023-01-09 | $16.83 | $16.83 | 470,100 | — | — |
| 2023-01-06 | $16.51 | $16.51 | 483,700 | — | — |
| 2023-01-05 | $16.17 | $16.17 | 630,900 | — | — |
| 2023-01-04 | $16.13 | $16.13 | 622,900 | — | — |
| 2023-01-03 | $15.97 | $15.97 | 786,700 | — | — |