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
- 2010-02-09 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 | $15.03 | $54.61 | 292,100 | — | — |
| 2023-12-28 | $15.26 | $55.44 | 244,600 | — | — |
| 2023-12-27 | $15.22 | $55.30 | 144,000 | — | — |
| 2023-12-26 | $15.22 | $55.30 | 205,100 | — | — |
| 2023-12-22 | $15.18 | $55.15 | 230,100 | — | — |
| 2023-12-21 | $15.14 | $55.00 | 167,500 | — | — |
| 2023-12-20 | $15.11 | $54.90 | 230,600 | — | — |
| 2023-12-19 | $15.23 | $55.33 | 257,100 | — | — |
| 2023-12-18 | $15.23 | $55.33 | 322,200 | — | — |
| 2023-12-15 | $15.09 | $54.82 | 1,237,700 | — | — |
| 2023-12-14 | $15.12 | $54.93 | 569,700 | — | — |
| 2023-12-13 | $15.19 | $55.19 | 455,300 | — | — |
| 2023-12-12 | $15.31 | $54.13 | 369,100 | — | — |
| 2023-12-11 | $15.25 | $53.92 | 482,200 | — | — |
| 2023-12-08 | $15.43 | $54.56 | 200,200 | — | — |
| 2023-12-07 | $15.39 | $54.42 | 169,200 | — | — |
| 2023-12-06 | $15.30 | $54.10 | 201,200 | — | — |
| 2023-12-05 | $15.24 | $53.89 | 162,500 | — | — |
| 2023-12-04 | $15.32 | $54.17 | 189,800 | — | — |
| 2023-12-01 | $15.26 | $53.96 | 133,500 | — | — |
| 2023-11-30 | $15.14 | $53.53 | 134,700 | — | — |
| 2023-11-29 | $15.00 | $53.04 | 195,900 | — | — |
| 2023-11-28 | $14.97 | $52.93 | 157,200 | — | — |
| 2023-11-27 | $15.00 | $53.04 | 264,200 | — | — |
| 2023-11-24 | $14.96 | $52.90 | 146,800 | — | — |
| 2023-11-22 | $14.89 | $52.65 | 224,800 | — | — |
| 2023-11-21 | $14.97 | $52.93 | 126,300 | — | — |
| 2023-11-20 | $14.89 | $52.65 | 195,500 | — | — |
| 2023-11-17 | $14.91 | $52.72 | 204,200 | — | — |
| 2023-11-16 | $14.85 | $52.51 | 154,200 | — | — |
| 2023-11-15 | $14.99 | $53.00 | 136,600 | — | — |
| 2023-11-14 | $14.99 | $53.00 | 239,000 | — | — |
| 2023-11-13 | $14.80 | $52.33 | 162,700 | — | — |
| 2023-11-10 | $14.76 | $52.19 | 121,300 | — | — |
| 2023-11-09 | $14.68 | $51.91 | 222,700 | — | — |
| 2023-11-08 | $14.82 | $52.40 | 225,000 | — | — |
| 2023-11-07 | $14.73 | $52.08 | 111,500 | — | — |
| 2023-11-06 | $14.82 | $52.40 | 153,300 | — | — |
| 2023-11-03 | $14.91 | $52.72 | 188,200 | — | — |
| 2023-11-02 | $14.83 | $52.44 | 193,200 | — | — |
| 2023-11-01 | $14.47 | $51.16 | 229,500 | — | — |
| 2023-10-31 | $14.20 | $50.21 | 264,300 | — | — |
| 2023-10-30 | $14.14 | $50.00 | 465,100 | — | — |
| 2023-10-27 | $14.16 | $50.07 | 182,100 | — | — |
| 2023-10-26 | $14.33 | $50.67 | 193,000 | — | — |
| 2023-10-25 | $14.28 | $50.49 | 440,800 | — | — |
| 2023-10-24 | $14.42 | $50.99 | 120,600 | — | — |
| 2023-10-23 | $14.32 | $50.63 | 216,200 | — | — |
| 2023-10-20 | $14.56 | $51.48 | 171,600 | — | — |
| 2023-10-19 | $14.71 | $52.01 | 158,700 | — | — |
| 2023-10-18 | $14.89 | $52.65 | 299,500 | — | — |
| 2023-10-17 | $15.10 | $53.39 | 215,300 | — | — |
| 2023-10-16 | $15.24 | $53.89 | 263,400 | — | — |
| 2023-10-13 | $15.07 | $53.28 | 189,800 | — | — |
| 2023-10-12 | $15.04 | $53.18 | 168,100 | — | — |
| 2023-10-11 | $14.99 | $53.00 | 177,100 | — | — |
| 2023-10-10 | $14.88 | $52.61 | 159,600 | — | — |
| 2023-10-09 | $14.90 | $52.68 | 155,700 | — | — |
| 2023-10-06 | $14.76 | $52.19 | 142,700 | — | — |
| 2023-10-05 | $14.59 | $51.59 | 132,300 | — | — |
| 2023-10-04 | $14.54 | $51.41 | 246,500 | — | — |
| 2023-10-03 | $14.70 | $51.98 | 294,400 | — | — |
| 2023-10-02 | $15.00 | $53.04 | 240,300 | — | — |
| 2023-09-29 | $15.39 | $54.42 | 216,000 | — | — |
| 2023-09-28 | $15.45 | $54.63 | 170,300 | — | — |
| 2023-09-27 | $15.30 | $54.10 | 224,300 | — | — |
| 2023-09-26 | $15.23 | $53.85 | 243,400 | — | — |
| 2023-09-25 | $15.49 | $54.77 | 202,400 | — | — |
| 2023-09-22 | $15.41 | $54.49 | 107,700 | — | — |
| 2023-09-21 | $15.37 | $54.35 | 177,800 | — | — |
| 2023-09-20 | $15.50 | $54.80 | 141,800 | — | — |
| 2023-09-19 | $15.52 | $54.88 | 153,900 | — | — |
| 2023-09-18 | $15.60 | $54.67 | 322,900 | — | — |
| 2023-09-15 | $15.50 | $54.32 | 209,500 | — | — |
| 2023-09-14 | $15.48 | $54.25 | 203,600 | — | — |
| 2023-09-13 | $15.35 | $53.80 | 115,900 | — | — |
| 2023-09-12 | $15.26 | $53.48 | 116,600 | — | — |
| 2023-09-11 | $15.23 | $53.38 | 124,700 | — | — |
| 2023-09-08 | $15.19 | $53.24 | 109,500 | — | — |
| 2023-09-07 | $14.99 | $52.54 | 143,800 | — | — |
| 2023-09-06 | $14.90 | $52.22 | 187,800 | — | — |
| 2023-09-05 | $15.00 | $52.57 | 212,100 | — | — |
| 2023-09-01 | $15.16 | $53.13 | 129,400 | — | — |
| 2023-08-31 | $15.21 | $53.31 | 317,800 | — | — |
| 2023-08-30 | $15.35 | $53.80 | 169,500 | — | — |
| 2023-08-29 | $15.33 | $53.73 | 186,800 | — | — |
| 2023-08-28 | $15.28 | $53.55 | 292,800 | — | — |
| 2023-08-25 | $15.11 | $52.96 | 100,200 | — | — |
| 2023-08-24 | $15.00 | $52.57 | 117,600 | — | — |
| 2023-08-23 | $15.03 | $52.68 | 227,800 | — | — |
| 2023-08-22 | $14.92 | $52.29 | 219,600 | — | — |
| 2023-08-21 | $15.06 | $52.78 | 154,700 | — | — |
| 2023-08-18 | $15.07 | $52.82 | 185,600 | — | — |
| 2023-08-17 | $14.99 | $52.54 | 346,100 | — | — |
| 2023-08-16 | $15.20 | $52.79 | 394,000 | — | — |
| 2023-08-15 | $15.22 | $52.86 | 178,100 | — | — |
| 2023-08-14 | $15.31 | $53.17 | 164,800 | — | — |
| 2023-08-11 | $15.24 | $52.93 | 260,700 | — | — |
| 2023-08-10 | $15.45 | $53.66 | 181,400 | — | — |
| 2023-08-09 | $15.48 | $53.76 | 172,000 | — | — |
| 2023-08-08 | $15.32 | $53.21 | 175,300 | — | — |
| 2023-08-07 | $15.35 | $53.31 | 200,500 | — | — |
| 2023-08-04 | $15.22 | $52.86 | 127,300 | — | — |
| 2023-08-03 | $15.06 | $52.31 | 113,000 | — | — |
| 2023-08-02 | $15.02 | $52.17 | 154,500 | — | — |
| 2023-08-01 | $15.18 | $52.72 | 193,300 | — | — |
| 2023-07-31 | $15.18 | $52.72 | 170,500 | — | — |
| 2023-07-28 | $15.12 | $52.51 | 210,900 | — | — |
| 2023-07-27 | $15.01 | $52.13 | 307,700 | — | — |
| 2023-07-26 | $15.14 | $52.58 | 273,900 | — | — |
| 2023-07-25 | $14.71 | $51.09 | 396,000 | — | — |
| 2023-07-24 | $14.63 | $50.81 | 428,300 | — | — |
| 2023-07-21 | $14.57 | $50.60 | 251,500 | — | — |
| 2023-07-20 | $14.61 | $50.74 | 212,100 | — | — |
| 2023-07-19 | $14.82 | $51.47 | 208,200 | — | — |
| 2023-07-18 | $14.94 | $51.41 | 270,400 | — | — |
| 2023-07-17 | $14.75 | $50.76 | 328,100 | — | — |
| 2023-07-14 | $14.58 | $50.17 | 313,200 | — | — |
| 2023-07-13 | $14.59 | $50.21 | 354,600 | — | — |
| 2023-07-12 | $14.57 | $50.14 | 432,300 | — | — |
| 2023-07-11 | $14.52 | $49.97 | 173,600 | — | — |
| 2023-07-10 | $14.37 | $49.45 | 287,100 | — | — |
| 2023-07-07 | $14.28 | $49.14 | 535,700 | — | — |
| 2023-07-06 | $14.22 | $48.94 | 151,300 | — | — |
| 2023-07-05 | $14.29 | $49.18 | 314,800 | — | — |
| 2023-07-03 | $14.35 | $49.38 | 104,000 | — | — |
| 2023-06-30 | $14.27 | $49.11 | 250,900 | — | — |
| 2023-06-29 | $14.30 | $49.21 | 305,700 | — | — |
| 2023-06-28 | $14.30 | $49.21 | 145,900 | — | — |
| 2023-06-27 | $14.27 | $49.11 | 159,500 | — | — |
| 2023-06-26 | $14.07 | $48.42 | 302,500 | — | — |
| 2023-06-23 | $14.01 | $48.21 | 179,000 | — | — |
| 2023-06-22 | $14.17 | $48.76 | 184,700 | — | — |
| 2023-06-21 | $14.29 | $49.18 | 288,900 | — | — |
| 2023-06-20 | $14.30 | $49.21 | 355,400 | — | — |
| 2023-06-16 | $14.38 | $49.49 | 853,300 | — | — |
| 2023-06-15 | $14.69 | $50.08 | 502,600 | — | — |
| 2023-06-14 | $14.32 | $48.82 | 411,500 | — | — |
| 2023-06-13 | $14.57 | $49.67 | 330,100 | — | — |
| 2023-06-12 | $14.57 | $49.67 | 298,500 | — | — |
| 2023-06-09 | $14.37 | $48.99 | 286,500 | — | — |
| 2023-06-08 | $14.46 | $49.30 | 288,800 | — | — |
| 2023-06-07 | $14.58 | $49.71 | 337,900 | — | — |
| 2023-06-06 | $14.42 | $49.16 | 204,900 | — | — |
| 2023-06-05 | $14.33 | $48.85 | 76,700 | — | — |
| 2023-06-02 | $14.28 | $48.68 | 148,100 | — | — |
| 2023-06-01 | $14.19 | $48.38 | 196,000 | — | — |
| 2023-05-31 | $13.91 | $47.42 | 127,800 | — | — |
| 2023-05-30 | $14.13 | $48.17 | 140,400 | — | — |
| 2023-05-26 | $14.02 | $47.80 | 162,800 | — | — |
| 2023-05-25 | $13.88 | $47.32 | 111,800 | — | — |
| 2023-05-24 | $13.83 | $47.15 | 124,400 | — | — |
| 2023-05-23 | $14.03 | $47.83 | 168,200 | — | — |
| 2023-05-22 | $14.24 | $48.08 | 261,000 | — | — |
| 2023-05-19 | $14.07 | $47.51 | 112,000 | — | — |
| 2023-05-18 | $13.96 | $47.13 | 90,900 | — | — |
| 2023-05-17 | $13.91 | $46.97 | 100,600 | — | — |
| 2023-05-16 | $13.75 | $46.43 | 185,400 | — | — |
| 2023-05-15 | $13.68 | $46.19 | 112,600 | — | — |
| 2023-05-12 | $13.59 | $45.89 | 243,300 | — | — |
| 2023-05-11 | $13.82 | $46.66 | 272,600 | — | — |
| 2023-05-10 | $14.10 | $47.61 | 124,900 | — | — |
| 2023-05-09 | $13.99 | $47.24 | 113,200 | — | — |
| 2023-05-08 | $14.08 | $47.54 | 106,400 | — | — |
| 2023-05-05 | $14.05 | $47.44 | 122,100 | — | — |
| 2023-05-04 | $13.77 | $46.49 | 173,800 | — | — |
| 2023-05-03 | $14.11 | $47.64 | 101,300 | — | — |
| 2023-05-02 | $14.13 | $47.71 | 188,300 | — | — |
| 2023-05-01 | $14.40 | $48.62 | 113,600 | — | — |
| 2023-04-28 | $14.49 | $48.92 | 102,000 | — | — |
| 2023-04-27 | $14.25 | $48.11 | 122,200 | — | — |
| 2023-04-26 | $14.07 | $47.51 | 217,900 | — | — |
| 2023-04-25 | $14.34 | $48.42 | 136,000 | — | — |
| 2023-04-24 | $14.49 | $48.92 | 170,200 | — | — |
| 2023-04-21 | $14.49 | $48.92 | 280,400 | — | — |
| 2023-04-20 | $14.68 | $49.57 | 113,300 | — | — |
| 2023-04-19 | $14.87 | $50.21 | 192,800 | — | — |
| 2023-04-18 | $14.75 | $49.34 | 557,900 | — | — |
| 2023-04-17 | $15.20 | $50.84 | 162,500 | — | — |
| 2023-04-14 | $15.01 | $50.21 | 194,700 | — | — |
| 2023-04-13 | $15.02 | $50.24 | 158,700 | — | — |
| 2023-04-12 | $14.83 | $49.61 | 108,800 | — | — |
| 2023-04-11 | $14.72 | $49.24 | 134,900 | — | — |
| 2023-04-10 | $14.60 | $48.84 | 169,600 | — | — |
| 2023-04-06 | $14.71 | $49.21 | 80,800 | — | — |
| 2023-04-05 | $14.62 | $48.90 | 238,800 | — | — |
| 2023-04-04 | $14.88 | $49.77 | 136,200 | — | — |
| 2023-04-03 | $14.95 | $50.01 | 125,800 | — | — |
| 2023-03-31 | $15.04 | $50.31 | 150,400 | — | — |
| 2023-03-30 | $14.97 | $50.08 | 130,800 | — | — |
| 2023-03-29 | $14.96 | $50.04 | 101,900 | — | — |
| 2023-03-28 | $14.85 | $49.67 | 140,200 | — | — |
| 2023-03-27 | $14.84 | $49.64 | 162,400 | — | — |
| 2023-03-24 | $14.72 | $49.24 | 133,800 | — | — |
| 2023-03-23 | $14.54 | $48.64 | 134,100 | — | — |
| 2023-03-22 | $14.66 | $49.04 | 160,800 | — | — |
| 2023-03-21 | $15.04 | $49.85 | 274,300 | — | — |
| 2023-03-20 | $14.46 | $47.93 | 174,400 | — | — |
| 2023-03-17 | $14.40 | $47.73 | 447,600 | — | — |
| 2023-03-16 | $14.77 | $48.96 | 211,000 | — | — |
| 2023-03-15 | $14.43 | $47.83 | 420,900 | — | — |
| 2023-03-14 | $14.66 | $48.59 | 179,800 | — | — |
| 2023-03-13 | $14.46 | $47.93 | 455,100 | — | — |
| 2023-03-10 | $14.61 | $48.43 | 376,800 | — | — |
| 2023-03-09 | $15.35 | $50.88 | 230,700 | — | — |
| 2023-03-08 | $16.00 | $53.03 | 291,200 | — | — |
| 2023-03-07 | $15.72 | $52.11 | 188,700 | — | — |
| 2023-03-06 | $15.68 | $51.97 | 228,500 | — | — |
| 2023-03-03 | $15.62 | $51.77 | 350,600 | — | — |
| 2023-03-02 | $15.23 | $50.48 | 334,900 | — | — |
| 2023-03-01 | $15.29 | $50.68 | 522,100 | — | — |
| 2023-02-28 | $14.76 | $48.92 | 107,800 | — | — |
| 2023-02-27 | $14.90 | $49.39 | 144,200 | — | — |
| 2023-02-24 | $14.75 | $48.89 | 140,400 | — | — |
| 2023-02-23 | $14.89 | $49.35 | 112,200 | — | — |
| 2023-02-22 | $14.73 | $48.82 | 136,200 | — | — |
| 2023-02-21 | $14.69 | $48.69 | 232,800 | — | — |
| 2023-02-17 | $15.09 | $50.02 | 170,800 | — | — |
| 2023-02-16 | $14.82 | $49.12 | 139,000 | — | — |
| 2023-02-15 | $14.91 | $49.42 | 146,400 | — | — |
| 2023-02-14 | $15.08 | $49.53 | 245,800 | — | — |
| 2023-02-13 | $15.11 | $49.63 | 272,000 | — | — |
| 2023-02-10 | $14.96 | $49.14 | 221,400 | — | — |
| 2023-02-09 | $14.98 | $49.20 | 246,200 | — | — |
| 2023-02-08 | $15.22 | $49.99 | 227,900 | — | — |
| 2023-02-07 | $15.60 | $51.24 | 229,600 | — | — |
| 2023-02-06 | $15.60 | $51.24 | 462,900 | — | — |
| 2023-02-03 | $15.90 | $52.22 | 265,400 | — | — |
| 2023-02-02 | $15.69 | $51.53 | 199,400 | — | — |
| 2023-02-01 | $15.63 | $51.34 | 158,900 | — | — |
| 2023-01-31 | $15.51 | $50.94 | 118,700 | — | — |
| 2023-01-30 | $15.32 | $50.32 | 140,600 | — | — |
| 2023-01-27 | $15.55 | $51.07 | 131,100 | — | — |
| 2023-01-26 | $15.45 | $50.75 | 144,300 | — | — |
| 2023-01-25 | $15.44 | $50.71 | 151,200 | — | — |
| 2023-01-24 | $15.45 | $50.30 | 217,100 | — | — |
| 2023-01-23 | $15.53 | $50.56 | 235,000 | — | — |
| 2023-01-20 | $15.05 | $48.99 | 188,900 | — | — |
| 2023-01-19 | $14.98 | $48.77 | 165,200 | — | — |
| 2023-01-18 | $14.99 | $48.80 | 200,000 | — | — |
| 2023-01-17 | $15.28 | $49.74 | 232,800 | — | — |
| 2023-01-13 | $15.12 | $49.22 | 170,900 | — | — |
| 2023-01-12 | $15.04 | $48.96 | 135,700 | — | — |
| 2023-01-11 | $14.92 | $48.57 | 173,800 | — | — |
| 2023-01-10 | $14.61 | $47.56 | 113,000 | — | — |
| 2023-01-09 | $14.48 | $47.14 | 141,800 | — | — |
| 2023-01-06 | $14.30 | $46.55 | 177,000 | — | — |
| 2023-01-05 | $14.25 | $46.39 | 158,800 | — | — |
| 2023-01-04 | $14.40 | $46.88 | 150,100 | — | — |
| 2023-01-03 | $14.12 | $45.97 | 136,700 | — | — |