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
- 2019-01-09 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 | $18.00 | $18.94 | 40,300 | — | — |
| 2023-12-28 | $18.14 | $19.09 | 39,200 | — | — |
| 2023-12-27 | $18.26 | $19.22 | 49,100 | — | — |
| 2023-12-26 | $17.96 | $18.90 | 39,800 | — | — |
| 2023-12-22 | $17.99 | $18.93 | 51,300 | — | — |
| 2023-12-21 | $17.94 | $18.88 | 59,700 | — | — |
| 2023-12-20 | $17.89 | $18.83 | 146,500 | — | — |
| 2023-12-19 | $17.83 | $18.76 | 89,900 | — | — |
| 2023-12-18 | $16.96 | $17.85 | 50,400 | — | — |
| 2023-12-15 | $16.88 | $17.76 | 93,300 | — | — |
| 2023-12-14 | $16.68 | $17.55 | 72,700 | — | — |
| 2023-12-13 | $16.47 | $17.33 | 49,700 | — | — |
| 2023-12-12 | $16.25 | $17.10 | 31,600 | — | — |
| 2023-12-11 | $16.49 | $17.35 | 39,900 | — | — |
| 2023-12-08 | $16.56 | $17.43 | 20,700 | — | — |
| 2023-12-07 | $16.65 | $17.52 | 25,400 | — | — |
| 2023-12-06 | $16.58 | $17.45 | 51,300 | — | — |
| 2023-12-05 | $16.09 | $16.93 | 83,600 | — | — |
| 2023-12-04 | $17.13 | $18.03 | 83,000 | — | — |
| 2023-12-01 | $17.22 | $18.12 | 61,700 | — | — |
| 2023-11-30 | $16.86 | $17.74 | 40,600 | — | — |
| 2023-11-29 | $17.12 | $18.02 | 92,500 | — | — |
| 2023-11-28 | $17.04 | $17.93 | 66,500 | — | — |
| 2023-11-27 | $17.07 | $17.96 | 97,300 | — | — |
| 2023-11-24 | $17.30 | $18.20 | 162,500 | — | — |
| 2023-11-22 | $16.44 | $17.30 | 55,600 | — | — |
| 2023-11-21 | $16.30 | $17.15 | 163,700 | — | — |
| 2023-11-20 | $16.99 | $17.88 | 38,600 | — | — |
| 2023-11-17 | $16.74 | $17.62 | 29,600 | — | — |
| 2023-11-16 | $16.68 | $17.55 | 26,600 | — | — |
| 2023-11-15 | $16.81 | $17.69 | 50,100 | — | — |
| 2023-11-14 | $16.68 | $17.55 | 181,800 | — | — |
| 2023-11-13 | $16.17 | $17.02 | 29,400 | — | — |
| 2023-11-10 | $16.22 | $17.07 | 33,800 | — | — |
| 2023-11-09 | $16.00 | $16.84 | 61,500 | — | — |
| 2023-11-08 | $16.13 | $16.97 | 50,400 | — | — |
| 2023-11-07 | $16.06 | $16.90 | 51,900 | — | — |
| 2023-11-06 | $16.49 | $17.35 | 66,100 | — | — |
| 2023-11-03 | $16.73 | $17.61 | 61,600 | — | — |
| 2023-11-02 | $16.25 | $17.10 | 112,500 | — | — |
| 2023-11-01 | $15.69 | $16.51 | 118,200 | — | — |
| 2023-10-31 | $15.71 | $16.53 | 67,800 | — | — |
| 2023-10-30 | $15.52 | $16.33 | 73,900 | — | — |
| 2023-10-27 | $15.33 | $16.13 | 77,100 | — | — |
| 2023-10-26 | $15.05 | $15.84 | 107,900 | — | — |
| 2023-10-25 | $14.64 | $15.41 | 53,100 | — | — |
| 2023-10-24 | $14.86 | $15.64 | 61,500 | — | — |
| 2023-10-23 | $14.93 | $15.71 | 57,100 | — | — |
| 2023-10-20 | $15.00 | $15.78 | 84,400 | — | — |
| 2023-10-19 | $15.26 | $16.06 | 30,500 | — | — |
| 2023-10-18 | $15.42 | $16.23 | 41,500 | — | — |
| 2023-10-17 | $15.59 | $16.41 | 65,500 | — | — |
| 2023-10-16 | $15.86 | $16.69 | 80,700 | — | — |
| 2023-10-13 | $15.21 | $16.01 | 40,600 | — | — |
| 2023-10-12 | $15.29 | $16.09 | 131,100 | — | — |
| 2023-10-11 | $15.85 | $16.68 | 27,800 | — | — |
| 2023-10-10 | $15.77 | $16.59 | 87,700 | — | — |
| 2023-10-09 | $15.38 | $16.18 | 43,300 | — | — |
| 2023-10-06 | $15.53 | $16.34 | 52,400 | — | — |
| 2023-10-05 | $15.42 | $16.23 | 121,300 | — | — |
| 2023-10-04 | $14.93 | $15.71 | 111,300 | — | — |
| 2023-10-03 | $14.78 | $15.55 | 144,300 | — | — |
| 2023-10-02 | $15.41 | $16.22 | 95,400 | — | — |
| 2023-09-29 | $15.45 | $16.26 | 77,800 | — | — |
| 2023-09-28 | $15.40 | $16.21 | 76,100 | — | — |
| 2023-09-27 | $15.37 | $16.17 | 44,700 | — | — |
| 2023-09-26 | $15.52 | $16.33 | 65,200 | — | — |
| 2023-09-25 | $15.85 | $16.68 | 79,400 | — | — |
| 2023-09-22 | $15.89 | $16.72 | 95,200 | — | — |
| 2023-09-21 | $15.93 | $16.76 | 88,200 | — | — |
| 2023-09-20 | $16.16 | $17.01 | 118,400 | — | — |
| 2023-09-19 | $15.62 | $16.44 | 55,500 | — | — |
| 2023-09-18 | $15.64 | $16.46 | 54,900 | — | — |
| 2023-09-15 | $15.77 | $16.59 | 115,000 | — | — |
| 2023-09-14 | $16.08 | $16.92 | 188,400 | — | — |
| 2023-09-13 | $16.06 | $16.90 | 121,300 | — | — |
| 2023-09-12 | $15.88 | $16.71 | 47,200 | — | — |
| 2023-09-11 | $15.95 | $16.78 | 49,900 | — | — |
| 2023-09-08 | $15.47 | $16.28 | 66,400 | — | — |
| 2023-09-07 | $15.42 | $16.23 | 117,200 | — | — |
| 2023-09-06 | $15.60 | $16.42 | 48,000 | — | — |
| 2023-09-05 | $15.71 | $16.53 | 66,500 | — | — |
| 2023-09-01 | $15.55 | $16.36 | 45,800 | — | — |
| 2023-08-31 | $15.87 | $16.70 | 45,400 | — | — |
| 2023-08-30 | $16.13 | $16.97 | 68,300 | — | — |
| 2023-08-29 | $16.06 | $16.90 | 55,300 | — | — |
| 2023-08-28 | $15.70 | $16.52 | 110,500 | — | — |
| 2023-08-25 | $15.27 | $16.07 | 66,000 | — | — |
| 2023-08-24 | $15.20 | $16.00 | 60,300 | — | — |
| 2023-08-23 | $15.19 | $15.98 | 68,500 | — | — |
| 2023-08-22 | $15.12 | $15.91 | 39,600 | — | — |
| 2023-08-21 | $15.35 | $16.15 | 80,000 | — | — |
| 2023-08-18 | $15.50 | $16.31 | 53,300 | — | — |
| 2023-08-17 | $15.58 | $16.39 | 54,400 | — | — |
| 2023-08-16 | $15.86 | $16.69 | 100,900 | — | — |
| 2023-08-15 | $15.66 | $16.48 | 97,900 | — | — |
| 2023-08-14 | $16.41 | $17.27 | 168,900 | — | — |
| 2023-08-11 | $16.20 | $17.05 | 183,300 | — | — |
| 2023-08-10 | $16.27 | $17.12 | 181,600 | — | — |
| 2023-08-09 | $16.46 | $17.32 | 175,800 | — | — |
| 2023-08-08 | $16.21 | $17.06 | 128,100 | — | — |
| 2023-08-07 | $16.40 | $17.26 | 135,900 | — | — |
| 2023-08-04 | $16.37 | $17.23 | 152,700 | — | — |
| 2023-08-03 | $16.00 | $16.84 | 268,300 | — | — |
| 2023-08-02 | $15.72 | $16.54 | 245,900 | — | — |
| 2023-08-01 | $15.42 | $16.23 | 109,600 | — | — |
| 2023-07-31 | $15.62 | $16.44 | 190,400 | — | — |
| 2023-07-28 | $15.75 | $16.57 | 118,600 | — | — |
| 2023-07-27 | $15.51 | $16.32 | 296,500 | — | — |
| 2023-07-26 | $16.85 | $17.73 | 71,100 | — | — |
| 2023-07-25 | $16.84 | $17.72 | 59,500 | — | — |
| 2023-07-24 | $16.90 | $17.78 | 60,700 | — | — |
| 2023-07-21 | $16.65 | $17.52 | 55,200 | — | — |
| 2023-07-20 | $16.68 | $17.55 | 69,500 | — | — |
| 2023-07-19 | $16.94 | $17.83 | 69,000 | — | — |
| 2023-07-18 | $17.04 | $17.93 | 44,800 | — | — |
| 2023-07-17 | $16.72 | $17.59 | 55,400 | — | — |
| 2023-07-14 | $16.69 | $17.56 | 89,100 | — | — |
| 2023-07-13 | $17.16 | $18.06 | 133,800 | — | — |
| 2023-07-12 | $16.71 | $17.58 | 126,700 | — | — |
| 2023-07-11 | $16.12 | $16.96 | 70,500 | — | — |
| 2023-07-10 | $15.75 | $16.57 | 140,600 | — | — |
| 2023-07-07 | $15.88 | $16.71 | 53,900 | — | — |
| 2023-07-06 | $15.56 | $16.37 | 95,700 | — | — |
| 2023-07-05 | $15.76 | $16.58 | 99,400 | — | — |
| 2023-07-03 | $15.65 | $16.47 | 47,100 | — | — |
| 2023-06-30 | $15.24 | $16.04 | 123,700 | — | — |
| 2023-06-29 | $15.04 | $15.83 | 204,600 | — | — |
| 2023-06-28 | $15.39 | $16.20 | 864,100 | — | — |
| 2023-06-27 | $16.53 | $17.39 | 149,300 | — | — |
| 2023-06-26 | $16.33 | $17.18 | 136,300 | — | — |
| 2023-06-23 | $16.29 | $17.14 | 73,700 | — | — |
| 2023-06-22 | $16.30 | $17.15 | 70,100 | — | — |
| 2023-06-21 | $16.19 | $17.04 | 69,600 | — | — |
| 2023-06-20 | $16.60 | $17.47 | 227,000 | — | — |
| 2023-06-16 | $16.85 | $17.73 | 208,100 | — | — |
| 2023-06-15 | $17.48 | $18.39 | 29,500 | — | — |
| 2023-06-14 | $17.29 | $18.19 | 46,400 | — | — |
| 2023-06-13 | $16.81 | $17.69 | 26,100 | — | — |
| 2023-06-12 | $16.72 | $17.59 | 34,900 | — | — |
| 2023-06-09 | $16.67 | $17.54 | 35,200 | — | — |
| 2023-06-08 | $16.72 | $17.59 | 129,700 | — | — |
| 2023-06-07 | $16.93 | $17.82 | 39,100 | — | — |
| 2023-06-06 | $17.04 | $17.93 | 39,300 | — | — |
| 2023-06-05 | $16.89 | $17.77 | 81,600 | — | — |
| 2023-06-02 | $17.34 | $18.25 | 124,400 | — | — |
| 2023-06-01 | $16.62 | $17.49 | 135,900 | — | — |
| 2023-05-31 | $16.74 | $17.62 | 165,900 | — | — |
| 2023-05-30 | $16.78 | $17.66 | 114,200 | — | — |
| 2023-05-26 | $17.98 | $18.92 | 41,400 | — | — |
| 2023-05-25 | $17.91 | $18.85 | 51,000 | — | — |
| 2023-05-24 | $18.46 | $19.43 | 52,200 | — | — |
| 2023-05-23 | $18.55 | $19.52 | 62,600 | — | — |
| 2023-05-22 | $18.13 | $19.08 | 26,100 | — | — |
| 2023-05-19 | $18.03 | $18.97 | 39,900 | — | — |
| 2023-05-18 | $17.71 | $18.64 | 48,900 | — | — |
| 2023-05-17 | $17.68 | $18.60 | 65,600 | — | — |
| 2023-05-16 | $17.66 | $18.58 | 48,100 | — | — |
| 2023-05-15 | $18.42 | $19.38 | 96,400 | — | — |
| 2023-05-12 | $17.92 | $18.86 | 222,500 | — | — |
| 2023-05-11 | $18.20 | $19.15 | 88,700 | — | — |
| 2023-05-10 | $18.55 | $19.52 | 93,400 | — | — |
| 2023-05-09 | $17.80 | $18.73 | 72,700 | — | — |
| 2023-05-08 | $17.96 | $18.90 | 74,300 | — | — |
| 2023-05-05 | $18.06 | $19.00 | 93,300 | — | — |
| 2023-05-04 | $17.47 | $18.38 | 114,500 | — | — |
| 2023-05-03 | $17.07 | $17.96 | 125,300 | — | — |
| 2023-05-02 | $17.38 | $18.29 | 107,500 | — | — |
| 2023-05-01 | $17.71 | $18.64 | 55,300 | — | — |
| 2023-04-28 | $17.91 | $18.85 | 80,500 | — | — |
| 2023-04-27 | $18.00 | $18.94 | 292,700 | — | — |
| 2023-04-26 | $19.11 | $20.11 | 96,100 | — | — |
| 2023-04-25 | $19.60 | $20.63 | 27,600 | — | — |
| 2023-04-24 | $19.97 | $21.01 | 45,100 | — | — |
| 2023-04-21 | $19.93 | $20.97 | 61,900 | — | — |
| 2023-04-20 | $19.84 | $20.88 | 73,000 | — | — |
| 2023-04-19 | $19.65 | $20.68 | 200,700 | — | — |
| 2023-04-18 | $19.56 | $20.58 | 91,200 | — | — |
| 2023-04-17 | $19.74 | $20.77 | 103,400 | — | — |
| 2023-04-14 | $19.48 | $20.50 | 46,600 | — | — |
| 2023-04-13 | $19.44 | $20.46 | 75,100 | — | — |
| 2023-04-12 | $19.33 | $20.34 | 80,900 | — | — |
| 2023-04-11 | $18.70 | $19.68 | 62,600 | — | — |
| 2023-04-10 | $18.28 | $19.24 | 44,900 | — | — |
| 2023-04-06 | $18.43 | $19.39 | 25,600 | — | — |
| 2023-04-05 | $18.35 | $19.31 | 48,600 | — | — |
| 2023-04-04 | $18.41 | $19.37 | 69,900 | — | — |
| 2023-04-03 | $18.69 | $19.67 | 65,500 | — | — |
| 2023-03-31 | $18.92 | $19.91 | 36,900 | — | — |
| 2023-03-30 | $18.65 | $19.63 | 54,400 | — | — |
| 2023-03-29 | $18.38 | $19.34 | 65,300 | — | — |
| 2023-03-28 | $18.09 | $19.04 | 88,100 | — | — |
| 2023-03-27 | $18.07 | $19.02 | 134,400 | — | — |
| 2023-03-24 | $17.45 | $18.36 | 87,900 | — | — |
| 2023-03-23 | $18.14 | $19.09 | 59,500 | — | — |
| 2023-03-22 | $18.32 | $19.28 | 44,400 | — | — |
| 2023-03-21 | $18.40 | $19.36 | 50,800 | — | — |
| 2023-03-20 | $18.33 | $19.29 | 79,000 | — | — |
| 2023-03-17 | $18.18 | $19.13 | 225,000 | — | — |
| 2023-03-16 | $17.34 | $18.25 | 154,200 | — | — |
| 2023-03-15 | $18.17 | $19.12 | 155,800 | — | — |
| 2023-03-14 | $19.01 | $20.00 | 128,100 | — | — |
| 2023-03-13 | $18.32 | $19.28 | 129,800 | — | — |
| 2023-03-10 | $18.36 | $19.32 | 89,500 | — | — |
| 2023-03-09 | $18.93 | $19.92 | 46,100 | — | — |
| 2023-03-08 | $18.99 | $19.98 | 46,000 | — | — |
| 2023-03-07 | $18.82 | $19.80 | 59,300 | — | — |
| 2023-03-06 | $19.24 | $20.25 | 78,700 | — | — |
| 2023-03-03 | $19.30 | $20.31 | 149,300 | — | — |
| 2023-03-02 | $19.12 | $20.12 | 110,000 | — | — |
| 2023-03-01 | $19.38 | $20.39 | 78,500 | — | — |
| 2023-02-28 | $19.79 | $20.83 | 79,500 | — | — |
| 2023-02-27 | $19.44 | $20.46 | 134,200 | — | — |
| 2023-02-24 | $19.15 | $20.15 | 316,200 | — | — |
| 2023-02-23 | $18.77 | $19.75 | 98,900 | — | — |
| 2023-02-22 | $18.91 | $19.90 | 103,200 | — | — |
| 2023-02-21 | $19.43 | $20.45 | 84,500 | — | — |
| 2023-02-17 | $19.64 | $20.67 | 155,200 | — | — |
| 2023-02-16 | $18.84 | $19.83 | 240,300 | — | — |
| 2023-02-15 | $19.79 | $20.83 | 188,500 | — | — |
| 2023-02-14 | $20.61 | $21.69 | 411,200 | — | — |
| 2023-02-13 | $20.57 | $21.65 | 900,500 | — | — |
| 2023-02-10 | $18.64 | $19.62 | 232,300 | — | — |
| 2023-02-09 | $18.61 | $19.58 | 331,500 | — | — |
| 2023-02-08 | $18.69 | $19.67 | 748,900 | — | — |
| 2023-02-07 | $16.89 | $17.77 | 113,800 | — | — |
| 2023-02-06 | $16.58 | $17.45 | 155,400 | — | — |
| 2023-02-03 | $16.45 | $17.31 | 146,300 | — | — |
| 2023-02-02 | $17.08 | $17.97 | 141,000 | — | — |
| 2023-02-01 | $17.35 | $18.26 | 220,200 | — | — |
| 2023-01-31 | $16.99 | $17.88 | 153,900 | — | — |
| 2023-01-30 | $17.36 | $18.27 | 245,100 | — | — |
| 2023-01-27 | $17.37 | $18.28 | 347,200 | — | — |
| 2023-01-26 | $17.40 | $18.31 | 752,100 | — | — |
| 2023-01-25 | $18.25 | $19.20 | 2,229,000 | — | — |
| 2023-01-24 | $14.83 | $15.61 | 80,400 | — | — |
| 2023-01-23 | $14.85 | $15.63 | 115,900 | — | — |
| 2023-01-20 | $14.57 | $15.33 | 105,600 | — | — |
| 2023-01-19 | $14.45 | $15.21 | 129,600 | — | — |
| 2023-01-18 | $14.67 | $15.44 | 80,600 | — | — |
| 2023-01-17 | $14.91 | $15.69 | 301,200 | — | — |
| 2023-01-13 | $14.37 | $15.12 | 171,300 | — | — |
| 2023-01-12 | $14.49 | $15.25 | 275,100 | — | — |
| 2023-01-11 | $13.94 | $14.67 | 95,200 | — | — |
| 2023-01-10 | $13.66 | $14.37 | 71,300 | — | — |
| 2023-01-09 | $13.79 | $14.51 | 146,600 | — | — |
| 2023-01-06 | $13.55 | $14.26 | 186,600 | — | — |
| 2023-01-05 | $13.35 | $14.05 | 92,800 | — | — |
| 2023-01-04 | $13.33 | $14.03 | 131,200 | — | — |
| 2023-01-03 | $13.05 | $13.73 | 173,000 | — | — |