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
- 2010-01-05 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 | $14.27 | $14.27 | 1,118,300 | — | — |
| 2023-12-28 | $14.22 | $14.22 | 1,587,000 | — | — |
| 2023-12-27 | $14.07 | $14.07 | 1,003,300 | — | — |
| 2023-12-26 | $14.06 | $14.06 | 757,800 | — | — |
| 2023-12-22 | $14.05 | $14.05 | 944,000 | — | — |
| 2023-12-21 | $13.97 | $13.97 | 2,059,100 | — | — |
| 2023-12-20 | $13.69 | $13.69 | 1,488,700 | — | — |
| 2023-12-19 | $13.78 | $13.78 | 1,379,200 | — | — |
| 2023-12-18 | $13.80 | $13.80 | 2,182,100 | — | — |
| 2023-12-15 | $13.71 | $13.71 | 6,680,300 | — | — |
| 2023-12-14 | $14.05 | $14.05 | 3,230,600 | — | — |
| 2023-12-13 | $14.15 | $14.15 | 1,974,600 | — | — |
| 2023-12-12 | $14.06 | $14.06 | 1,264,900 | — | — |
| 2023-12-11 | $14.04 | $14.04 | 2,065,000 | — | — |
| 2023-12-08 | $14.06 | $14.06 | 838,200 | — | — |
| 2023-12-07 | $14.08 | $14.08 | 1,585,200 | — | — |
| 2023-12-06 | $13.94 | $13.94 | 1,313,800 | — | — |
| 2023-12-05 | $13.97 | $13.97 | 1,250,500 | — | — |
| 2023-12-04 | $14.10 | $14.10 | 2,487,000 | — | — |
| 2023-12-01 | $14.17 | $14.17 | 830,900 | — | — |
| 2023-11-30 | $14.15 | $14.15 | 1,965,300 | — | — |
| 2023-11-29 | $14.02 | $14.02 | 1,527,600 | — | — |
| 2023-11-28 | $14.09 | $14.09 | 1,700,400 | — | — |
| 2023-11-27 | $14.07 | $14.07 | 1,263,300 | — | — |
| 2023-11-24 | $14.04 | $14.04 | 870,400 | — | — |
| 2023-11-22 | $14.00 | $14.00 | 956,600 | — | — |
| 2023-11-21 | $14.02 | $14.02 | 1,855,800 | — | — |
| 2023-11-20 | $14.01 | $14.01 | 2,082,300 | — | — |
| 2023-11-17 | $13.95 | $13.95 | 1,833,800 | — | — |
| 2023-11-16 | $13.72 | $13.72 | 996,400 | — | — |
| 2023-11-15 | $13.68 | $13.68 | 1,351,500 | — | — |
| 2023-11-14 | $13.81 | $13.81 | 1,928,100 | — | — |
| 2023-11-13 | $13.64 | $13.64 | 1,281,600 | — | — |
| 2023-11-10 | $13.69 | $13.69 | 1,853,600 | — | — |
| 2023-11-09 | $13.59 | $13.59 | 1,785,100 | — | — |
| 2023-11-08 | $13.77 | $13.77 | 1,312,400 | — | — |
| 2023-11-07 | $13.78 | $13.78 | 1,228,000 | — | — |
| 2023-11-06 | $13.71 | $13.71 | 1,743,300 | — | — |
| 2023-11-03 | $14.01 | $14.01 | 1,426,100 | — | — |
| 2023-11-02 | $13.87 | $13.87 | 1,876,500 | — | — |
| 2023-11-01 | $13.65 | $13.65 | 1,906,200 | — | — |
| 2023-10-31 | $13.60 | $13.60 | 2,246,300 | — | — |
| 2023-10-30 | $13.36 | $13.36 | 2,635,300 | — | — |
| 2023-10-27 | $13.47 | $13.47 | 3,380,900 | — | — |
| 2023-10-26 | $13.38 | $13.38 | 8,691,300 | — | — |
| 2023-10-25 | $14.50 | $14.50 | 1,293,500 | — | — |
| 2023-10-24 | $14.58 | $14.58 | 1,393,200 | — | — |
| 2023-10-23 | $14.52 | $14.52 | 1,453,700 | — | — |
| 2023-10-20 | $14.53 | $14.53 | 1,319,500 | — | — |
| 2023-10-19 | $14.53 | $14.53 | 1,950,800 | — | — |
| 2023-10-18 | $14.63 | $14.63 | 1,990,900 | — | — |
| 2023-10-17 | $14.91 | $14.91 | 1,739,800 | — | — |
| 2023-10-16 | $15.04 | $15.04 | 1,543,400 | — | — |
| 2023-10-13 | $15.14 | $15.14 | 1,211,400 | — | — |
| 2023-10-12 | $15.31 | $15.31 | 1,068,200 | — | — |
| 2023-10-11 | $15.32 | $15.32 | 1,453,600 | — | — |
| 2023-10-10 | $15.43 | $15.43 | 1,457,000 | — | — |
| 2023-10-09 | $15.23 | $15.23 | 2,699,000 | — | — |
| 2023-10-06 | $15.16 | $15.16 | 3,471,400 | — | — |
| 2023-10-05 | $14.88 | $14.88 | 1,826,900 | — | — |
| 2023-10-04 | $14.63 | $14.63 | 5,103,200 | — | — |
| 2023-10-03 | $14.95 | $14.95 | 2,335,800 | — | — |
| 2023-10-02 | $15.28 | $15.28 | 2,445,600 | — | — |
| 2023-09-29 | $15.47 | $15.47 | 1,339,300 | — | — |
| 2023-09-28 | $15.59 | $15.59 | 1,961,800 | — | — |
| 2023-09-27 | $15.95 | $15.95 | 1,482,300 | — | — |
| 2023-09-26 | $15.96 | $15.96 | 1,218,400 | — | — |
| 2023-09-25 | $15.97 | $15.97 | 1,446,800 | — | — |
| 2023-09-22 | $15.84 | $15.84 | 1,327,800 | — | — |
| 2023-09-21 | $15.93 | $15.93 | 1,514,600 | — | — |
| 2023-09-20 | $16.29 | $16.29 | 1,148,800 | — | — |
| 2023-09-19 | $16.30 | $16.30 | 1,398,200 | — | — |
| 2023-09-18 | $16.31 | $16.31 | 1,500,200 | — | — |
| 2023-09-15 | $16.32 | $16.32 | 2,127,700 | — | — |
| 2023-09-14 | $16.29 | $16.29 | 2,233,100 | — | — |
| 2023-09-13 | $15.96 | $15.96 | 1,756,000 | — | — |
| 2023-09-12 | $15.81 | $15.81 | 2,297,100 | — | — |
| 2023-09-11 | $15.49 | $15.49 | 1,878,400 | — | — |
| 2023-09-08 | $15.21 | $15.21 | 1,293,000 | — | — |
| 2023-09-07 | $15.30 | $15.30 | 1,782,300 | — | — |
| 2023-09-06 | $15.17 | $15.17 | 2,178,100 | — | — |
| 2023-09-05 | $15.32 | $15.32 | 1,757,000 | — | — |
| 2023-09-01 | $15.39 | $15.39 | 1,369,300 | — | — |
| 2023-08-31 | $15.40 | $15.40 | 1,656,200 | — | — |
| 2023-08-30 | $15.31 | $15.31 | 1,126,700 | — | — |
| 2023-08-29 | $15.35 | $15.35 | 1,465,800 | — | — |
| 2023-08-28 | $15.28 | $15.28 | 939,200 | — | — |
| 2023-08-25 | $15.23 | $15.23 | 1,586,000 | — | — |
| 2023-08-24 | $15.14 | $15.14 | 1,135,700 | — | — |
| 2023-08-23 | $15.23 | $15.23 | 1,254,800 | — | — |
| 2023-08-22 | $15.04 | $15.04 | 1,220,700 | — | — |
| 2023-08-21 | $15.03 | $15.03 | 1,707,800 | — | — |
| 2023-08-18 | $15.05 | $15.05 | 1,954,800 | — | — |
| 2023-08-17 | $15.11 | $15.11 | 1,576,300 | — | — |
| 2023-08-16 | $15.08 | $15.08 | 1,602,800 | — | — |
| 2023-08-15 | $15.21 | $15.21 | 2,398,700 | — | — |
| 2023-08-14 | $15.27 | $15.27 | 1,317,900 | — | — |
| 2023-08-11 | $15.34 | $15.34 | 2,022,600 | — | — |
| 2023-08-10 | $15.29 | $15.29 | 2,329,600 | — | — |
| 2023-08-09 | $15.41 | $15.41 | 2,007,900 | — | — |
| 2023-08-08 | $15.36 | $15.36 | 2,489,500 | — | — |
| 2023-08-07 | $15.37 | $15.37 | 2,991,100 | — | — |
| 2023-08-04 | $15.21 | $15.21 | 3,127,900 | — | — |
| 2023-08-03 | $15.16 | $15.16 | 3,305,100 | — | — |
| 2023-08-02 | $15.12 | $15.12 | 3,098,900 | — | — |
| 2023-08-01 | $15.12 | $15.12 | 5,161,300 | — | — |
| 2023-07-31 | $15.26 | $15.26 | 1,906,100 | — | — |
| 2023-07-28 | $15.31 | $15.31 | 2,617,300 | — | — |
| 2023-07-27 | $15.61 | $15.61 | 4,836,100 | — | — |
| 2023-07-26 | $15.45 | $15.45 | 3,680,400 | — | — |
| 2023-07-25 | $15.35 | $15.35 | 3,685,000 | — | — |
| 2023-07-24 | $15.48 | $15.48 | 3,506,600 | — | — |
| 2023-07-21 | $15.56 | $15.56 | 4,053,700 | — | — |
| 2023-07-20 | $15.35 | $15.35 | 3,152,200 | — | — |
| 2023-07-19 | $15.44 | $15.44 | 3,142,000 | — | — |
| 2023-07-18 | $15.43 | $15.43 | 2,738,600 | — | — |
| 2023-07-17 | $15.27 | $15.27 | 2,671,600 | — | — |
| 2023-07-14 | $15.38 | $15.38 | 2,484,000 | — | — |
| 2023-07-13 | $15.62 | $15.62 | 2,165,500 | — | — |
| 2023-07-12 | $15.59 | $15.59 | 3,018,100 | — | — |
| 2023-07-11 | $15.48 | $15.48 | 3,296,800 | — | — |
| 2023-07-10 | $15.54 | $15.54 | 1,643,400 | — | — |
| 2023-07-07 | $15.48 | $15.48 | 1,894,900 | — | — |
| 2023-07-06 | $15.44 | $15.44 | 1,526,900 | — | — |
| 2023-07-05 | $15.61 | $15.61 | 817,900 | — | — |
| 2023-07-03 | $15.64 | $15.64 | 822,500 | — | — |
| 2023-06-30 | $15.71 | $15.71 | 1,743,000 | — | — |
| 2023-06-29 | $15.70 | $15.70 | 961,900 | — | — |
| 2023-06-28 | $15.70 | $15.70 | 1,465,900 | — | — |
| 2023-06-27 | $15.57 | $15.57 | 1,156,300 | — | — |
| 2023-06-26 | $15.77 | $15.77 | 1,442,300 | — | — |
| 2023-06-23 | $15.92 | $15.92 | 1,152,600 | — | — |
| 2023-06-22 | $16.09 | $16.09 | 1,265,200 | — | — |
| 2023-06-21 | $16.09 | $16.09 | 1,355,700 | — | — |
| 2023-06-20 | $16.11 | $16.11 | 1,820,000 | — | — |
| 2023-06-16 | $16.09 | $16.09 | 3,243,600 | — | — |
| 2023-06-15 | $16.15 | $16.15 | 1,079,400 | — | — |
| 2023-06-14 | $16.09 | $16.09 | 1,533,400 | — | — |
| 2023-06-13 | $16.19 | $16.19 | 1,838,600 | — | — |
| 2023-06-12 | $16.07 | $16.07 | 2,046,400 | — | — |
| 2023-06-09 | $16.21 | $16.21 | 1,643,300 | — | — |
| 2023-06-08 | $16.12 | $16.12 | 1,665,500 | — | — |
| 2023-06-07 | $16.09 | $16.09 | 1,444,100 | — | — |
| 2023-06-06 | $16.37 | $16.37 | 1,905,300 | — | — |
| 2023-06-05 | $16.04 | $16.04 | 1,482,200 | — | — |
| 2023-06-02 | $16.12 | $16.12 | 1,293,900 | — | — |
| 2023-06-01 | $15.89 | $15.89 | 1,405,400 | — | — |
| 2023-05-31 | $15.84 | $15.84 | 2,472,100 | — | — |
| 2023-05-30 | $16.08 | $16.08 | 2,400,500 | — | — |
| 2023-05-26 | $16.10 | $16.10 | 2,496,300 | — | — |
| 2023-05-25 | $16.22 | $16.22 | 2,256,300 | — | — |
| 2023-05-24 | $16.25 | $16.25 | 1,211,000 | — | — |
| 2023-05-23 | $16.32 | $16.32 | 1,639,700 | — | — |
| 2023-05-22 | $16.42 | $16.42 | 1,398,200 | — | — |
| 2023-05-19 | $16.18 | $16.18 | 1,599,100 | — | — |
| 2023-05-18 | $16.06 | $16.06 | 2,666,000 | — | — |
| 2023-05-17 | $16.28 | $16.28 | 1,991,600 | — | — |
| 2023-05-16 | $16.45 | $16.45 | 1,261,000 | — | — |
| 2023-05-15 | $16.52 | $16.52 | 1,656,700 | — | — |
| 2023-05-12 | $16.38 | $16.38 | 3,007,900 | — | — |
| 2023-05-11 | $16.16 | $16.16 | 5,991,700 | — | — |
| 2023-05-10 | $16.98 | $16.98 | 3,052,600 | — | — |
| 2023-05-09 | $17.11 | $17.11 | 1,389,300 | — | — |
| 2023-05-08 | $17.03 | $17.03 | 1,704,600 | — | — |
| 2023-05-05 | $16.87 | $16.87 | 1,679,800 | — | — |
| 2023-05-04 | $16.75 | $16.75 | 1,805,000 | — | — |
| 2023-05-03 | $16.71 | $16.71 | 1,708,800 | — | — |
| 2023-05-02 | $16.62 | $16.62 | 1,383,600 | — | — |
| 2023-05-01 | $16.64 | $16.64 | 1,333,100 | — | — |
| 2023-04-28 | $16.59 | $16.59 | 2,957,400 | — | — |
| 2023-04-27 | $16.86 | $16.86 | 2,501,700 | — | — |
| 2023-04-26 | $16.81 | $16.81 | 1,739,400 | — | — |
| 2023-04-25 | $16.87 | $16.87 | 2,278,600 | — | — |
| 2023-04-24 | $16.86 | $16.86 | 961,400 | — | — |
| 2023-04-21 | $16.85 | $16.85 | 1,615,800 | — | — |
| 2023-04-20 | $16.65 | $16.65 | 965,900 | — | — |
| 2023-04-19 | $16.65 | $16.65 | 849,500 | — | — |
| 2023-04-18 | $16.71 | $16.71 | 1,494,200 | — | — |
| 2023-04-17 | $16.68 | $16.68 | 1,518,900 | — | — |
| 2023-04-14 | $16.81 | $16.81 | 2,195,800 | — | — |
| 2023-04-13 | $16.87 | $16.87 | 2,269,600 | — | — |
| 2023-04-12 | $16.62 | $16.62 | 2,860,000 | — | — |
| 2023-04-11 | $16.54 | $16.54 | 2,741,900 | — | — |
| 2023-04-10 | $16.62 | $16.62 | 2,950,400 | — | — |
| 2023-04-06 | $17.07 | $17.07 | 6,585,700 | — | — |
| 2023-04-05 | $16.54 | $16.54 | 5,314,100 | — | — |
| 2023-04-04 | $16.67 | $16.67 | 5,351,500 | — | — |
| 2023-04-03 | $16.52 | $16.52 | 2,760,100 | — | — |
| 2023-03-31 | $16.48 | $16.48 | 1,665,400 | — | — |
| 2023-03-30 | $16.35 | $16.35 | 1,327,400 | — | — |
| 2023-03-29 | $16.47 | $16.47 | 1,474,800 | — | — |
| 2023-03-28 | $16.44 | $16.44 | 1,173,500 | — | — |
| 2023-03-27 | $16.48 | $16.48 | 2,220,600 | — | — |
| 2023-03-24 | $16.36 | $16.36 | 1,424,900 | — | — |
| 2023-03-23 | $16.22 | $16.22 | 2,474,100 | — | — |
| 2023-03-22 | $16.43 | $16.43 | 2,043,800 | — | — |
| 2023-03-21 | $16.40 | $16.40 | 1,749,200 | — | — |
| 2023-03-20 | $16.37 | $16.37 | 2,125,900 | — | — |
| 2023-03-17 | $16.39 | $16.39 | 3,838,100 | — | — |
| 2023-03-16 | $16.44 | $16.44 | 4,716,200 | — | — |
| 2023-03-15 | $16.08 | $16.08 | 2,373,700 | — | — |
| 2023-03-14 | $16.08 | $16.08 | 2,360,000 | — | — |
| 2023-03-13 | $15.91 | $15.91 | 3,871,100 | — | — |
| 2023-03-10 | $15.93 | $15.93 | 3,297,600 | — | — |
| 2023-03-09 | $16.01 | $16.01 | 2,901,900 | — | — |
| 2023-03-08 | $15.69 | $15.69 | 3,077,200 | — | — |
| 2023-03-07 | $15.58 | $15.58 | 2,197,600 | — | — |
| 2023-03-06 | $15.64 | $15.64 | 1,833,200 | — | — |
| 2023-03-03 | $15.61 | $15.61 | 2,226,000 | — | — |
| 2023-03-02 | $15.33 | $15.33 | 1,917,200 | — | — |
| 2023-03-01 | $15.28 | $15.28 | 2,149,500 | — | — |
| 2023-02-28 | $15.35 | $15.35 | 2,943,700 | — | — |
| 2023-02-27 | $15.39 | $15.39 | 1,950,300 | — | — |
| 2023-02-24 | $15.38 | $15.38 | 2,125,100 | — | — |
| 2023-02-23 | $15.82 | $15.82 | 1,870,000 | — | — |
| 2023-02-22 | $15.77 | $15.77 | 1,969,400 | — | — |
| 2023-02-21 | $15.89 | $15.89 | 2,456,800 | — | — |
| 2023-02-17 | $15.63 | $15.63 | 1,394,300 | — | — |
| 2023-02-16 | $15.56 | $15.56 | 1,927,200 | — | — |
| 2023-02-15 | $15.66 | $15.66 | 2,272,900 | — | — |
| 2023-02-14 | $15.92 | $15.92 | 2,303,000 | — | — |
| 2023-02-13 | $15.91 | $15.91 | 2,426,700 | — | — |
| 2023-02-10 | $16.05 | $16.05 | 2,110,800 | — | — |
| 2023-02-09 | $15.98 | $15.98 | 2,561,900 | — | — |
| 2023-02-08 | $16.12 | $16.12 | 2,372,300 | — | — |
| 2023-02-07 | $15.92 | $15.92 | 1,913,900 | — | — |
| 2023-02-06 | $15.80 | $15.80 | 2,414,300 | — | — |
| 2023-02-03 | $15.97 | $15.97 | 3,517,400 | — | — |
| 2023-02-02 | $15.74 | $15.74 | 3,048,300 | — | — |
| 2023-02-01 | $15.85 | $15.85 | 3,768,400 | — | — |
| 2023-01-31 | $15.80 | $15.80 | 2,876,800 | — | — |
| 2023-01-30 | $15.89 | $15.89 | 2,314,800 | — | — |
| 2023-01-27 | $16.03 | $16.03 | 3,671,300 | — | — |
| 2023-01-26 | $16.10 | $16.10 | 1,789,400 | — | — |
| 2023-01-25 | $16.24 | $16.24 | 2,414,100 | — | — |
| 2023-01-24 | $16.13 | $16.13 | 2,617,500 | — | — |
| 2023-01-23 | $16.19 | $16.19 | 3,251,800 | — | — |
| 2023-01-20 | $16.27 | $16.27 | 2,265,100 | — | — |
| 2023-01-19 | $16.20 | $16.20 | 2,441,400 | — | — |
| 2023-01-18 | $16.14 | $16.14 | 3,504,500 | — | — |
| 2023-01-17 | $16.15 | $16.15 | 2,012,800 | — | — |
| 2023-01-13 | $16.10 | $16.10 | 2,836,000 | — | — |
| 2023-01-12 | $15.74 | $15.74 | 3,413,700 | — | — |
| 2023-01-11 | $15.59 | $15.59 | 3,823,700 | — | — |
| 2023-01-10 | $15.40 | $15.40 | 5,502,100 | — | — |
| 2023-01-09 | $15.57 | $15.57 | 4,012,300 | — | — |
| 2023-01-06 | $15.58 | $15.58 | 5,126,900 | — | — |
| 2023-01-05 | $15.42 | $15.42 | 3,914,300 | — | — |
| 2023-01-04 | $15.60 | $15.60 | 6,632,700 | — | — |
| 2023-01-03 | $15.76 | $15.76 | 1,967,200 | — | — |