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
- 2010-10-15 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 | $18.96 | $26.43 | 63,500 | — | — |
| 2023-12-28 | $18.92 | $26.38 | 54,800 | — | — |
| 2023-12-27 | $18.95 | $26.42 | 39,300 | — | — |
| 2023-12-26 | $18.85 | $26.28 | 53,700 | — | — |
| 2023-12-22 | $18.38 | $25.62 | 79,000 | — | — |
| 2023-12-21 | $18.21 | $25.39 | 39,200 | — | — |
| 2023-12-20 | $18.19 | $25.36 | 80,400 | — | — |
| 2023-12-19 | $18.36 | $25.60 | 65,300 | — | — |
| 2023-12-18 | $18.53 | $25.83 | 47,500 | — | — |
| 2023-12-15 | $18.73 | $26.11 | 253,500 | — | — |
| 2023-12-14 | $19.25 | $26.84 | 153,100 | — | — |
| 2023-12-13 | $19.21 | $26.78 | 170,300 | — | — |
| 2023-12-12 | $18.82 | $26.24 | 48,000 | — | — |
| 2023-12-11 | $18.48 | $25.76 | 43,800 | — | — |
| 2023-12-08 | $18.59 | $25.92 | 30,400 | — | — |
| 2023-12-07 | $18.67 | $26.03 | 45,300 | — | — |
| 2023-12-06 | $18.53 | $25.83 | 66,200 | — | — |
| 2023-12-05 | $18.61 | $25.94 | 45,300 | — | — |
| 2023-12-04 | $18.81 | $26.22 | 43,500 | — | — |
| 2023-12-01 | $18.84 | $26.27 | 60,500 | — | — |
| 2023-11-30 | $18.64 | $25.99 | 77,400 | — | — |
| 2023-11-29 | $18.66 | $26.01 | 54,400 | — | — |
| 2023-11-28 | $18.50 | $25.79 | 26,400 | — | — |
| 2023-11-27 | $18.68 | $26.04 | 56,300 | — | — |
| 2023-11-24 | $18.56 | $25.87 | 35,500 | — | — |
| 2023-11-22 | $18.42 | $25.68 | 68,500 | — | — |
| 2023-11-21 | $18.07 | $25.19 | 58,100 | — | — |
| 2023-11-20 | $18.16 | $25.32 | 146,500 | — | — |
| 2023-11-17 | $17.62 | $24.56 | 97,100 | — | — |
| 2023-11-16 | $17.22 | $23.94 | 35,400 | — | — |
| 2023-11-15 | $17.44 | $24.24 | 55,000 | — | — |
| 2023-11-14 | $17.94 | $24.94 | 147,200 | — | — |
| 2023-11-13 | $17.39 | $24.17 | 24,200 | — | — |
| 2023-11-10 | $17.27 | $24.01 | 40,400 | — | — |
| 2023-11-09 | $16.93 | $23.53 | 55,400 | — | — |
| 2023-11-08 | $17.00 | $23.63 | 33,900 | — | — |
| 2023-11-07 | $16.96 | $23.58 | 26,100 | — | — |
| 2023-11-06 | $17.18 | $23.88 | 38,100 | — | — |
| 2023-11-03 | $17.48 | $24.30 | 100,800 | — | — |
| 2023-11-02 | $17.03 | $23.67 | 117,500 | — | — |
| 2023-11-01 | $15.17 | $21.09 | 55,400 | — | — |
| 2023-10-31 | $15.11 | $21.00 | 59,000 | — | — |
| 2023-10-30 | $15.03 | $20.89 | 40,300 | — | — |
| 2023-10-27 | $14.92 | $20.74 | 43,300 | — | — |
| 2023-10-26 | $15.17 | $21.09 | 36,800 | — | — |
| 2023-10-25 | $15.31 | $21.28 | 42,700 | — | — |
| 2023-10-24 | $15.44 | $21.46 | 33,800 | — | — |
| 2023-10-23 | $15.73 | $21.87 | 48,300 | — | — |
| 2023-10-20 | $15.82 | $21.99 | 42,200 | — | — |
| 2023-10-19 | $15.86 | $22.05 | 39,600 | — | — |
| 2023-10-18 | $16.14 | $22.44 | 31,500 | — | — |
| 2023-10-17 | $16.21 | $22.53 | 50,400 | — | — |
| 2023-10-16 | $15.94 | $22.16 | 24,400 | — | — |
| 2023-10-13 | $15.75 | $21.89 | 22,900 | — | — |
| 2023-10-12 | $15.91 | $22.12 | 33,000 | — | — |
| 2023-10-11 | $16.03 | $22.28 | 21,600 | — | — |
| 2023-10-10 | $16.11 | $22.39 | 35,200 | — | — |
| 2023-10-09 | $16.30 | $22.66 | 54,200 | — | — |
| 2023-10-06 | $15.90 | $22.10 | 58,700 | — | — |
| 2023-10-05 | $15.62 | $21.71 | 98,800 | — | — |
| 2023-10-04 | $15.52 | $21.57 | 89,000 | — | — |
| 2023-10-03 | $15.70 | $21.82 | 107,100 | — | — |
| 2023-10-02 | $16.55 | $23.01 | 42,700 | — | — |
| 2023-09-29 | $16.76 | $23.30 | 59,400 | — | — |
| 2023-09-28 | $16.78 | $23.33 | 45,000 | — | — |
| 2023-09-27 | $16.78 | $23.33 | 32,600 | — | — |
| 2023-09-26 | $16.58 | $23.05 | 48,200 | — | — |
| 2023-09-25 | $16.75 | $23.28 | 36,700 | — | — |
| 2023-09-22 | $16.34 | $22.71 | 32,400 | — | — |
| 2023-09-21 | $16.24 | $22.57 | 76,100 | — | — |
| 2023-09-20 | $16.31 | $22.67 | 40,800 | — | — |
| 2023-09-19 | $16.41 | $22.81 | 44,100 | — | — |
| 2023-09-18 | $16.80 | $23.35 | 26,400 | — | — |
| 2023-09-15 | $16.77 | $23.31 | 100,100 | — | — |
| 2023-09-14 | $16.93 | $23.53 | 59,300 | — | — |
| 2023-09-13 | $16.51 | $22.95 | 45,100 | — | — |
| 2023-09-12 | $16.60 | $23.08 | 36,500 | — | — |
| 2023-09-11 | $16.60 | $23.08 | 51,700 | — | — |
| 2023-09-08 | $16.73 | $23.26 | 41,400 | — | — |
| 2023-09-07 | $17.00 | $23.63 | 122,100 | — | — |
| 2023-09-06 | $17.14 | $23.83 | 68,400 | — | — |
| 2023-09-05 | $17.17 | $23.87 | 61,400 | — | — |
| 2023-09-01 | $17.68 | $24.58 | 72,500 | — | — |
| 2023-08-31 | $17.62 | $24.49 | 100,500 | — | — |
| 2023-08-30 | $17.40 | $24.19 | 163,900 | — | — |
| 2023-08-29 | $16.99 | $23.62 | 67,100 | — | — |
| 2023-08-28 | $16.79 | $23.34 | 211,100 | — | — |
| 2023-08-25 | $16.25 | $22.59 | 25,400 | — | — |
| 2023-08-24 | $16.26 | $22.60 | 26,700 | — | — |
| 2023-08-23 | $16.16 | $22.46 | 36,000 | — | — |
| 2023-08-22 | $16.23 | $22.56 | 52,900 | — | — |
| 2023-08-21 | $16.16 | $22.46 | 49,100 | — | — |
| 2023-08-18 | $16.12 | $22.41 | 43,600 | — | — |
| 2023-08-17 | $15.91 | $22.05 | 44,300 | — | — |
| 2023-08-16 | $16.08 | $22.28 | 93,300 | — | — |
| 2023-08-15 | $15.65 | $21.69 | 42,600 | — | — |
| 2023-08-14 | $15.78 | $21.87 | 25,500 | — | — |
| 2023-08-11 | $15.86 | $21.98 | 41,100 | — | — |
| 2023-08-10 | $15.91 | $22.05 | 31,200 | — | — |
| 2023-08-09 | $15.78 | $21.87 | 30,500 | — | — |
| 2023-08-08 | $15.79 | $21.88 | 33,500 | — | — |
| 2023-08-07 | $16.03 | $22.21 | 54,900 | — | — |
| 2023-08-04 | $15.82 | $21.92 | 71,200 | — | — |
| 2023-08-03 | $15.93 | $22.07 | 127,300 | — | — |
| 2023-08-02 | $14.81 | $20.52 | 42,700 | — | — |
| 2023-08-01 | $14.76 | $20.45 | 29,800 | — | — |
| 2023-07-31 | $14.77 | $20.47 | 41,800 | — | — |
| 2023-07-28 | $14.64 | $20.29 | 38,000 | — | — |
| 2023-07-27 | $15.06 | $20.87 | 42,100 | — | — |
| 2023-07-26 | $14.90 | $20.65 | 35,300 | — | — |
| 2023-07-25 | $14.58 | $20.20 | 42,000 | — | — |
| 2023-07-24 | $14.53 | $20.13 | 41,800 | — | — |
| 2023-07-21 | $14.67 | $20.33 | 47,300 | — | — |
| 2023-07-20 | $14.76 | $20.45 | 20,900 | — | — |
| 2023-07-19 | $14.65 | $20.30 | 35,700 | — | — |
| 2023-07-18 | $14.72 | $20.40 | 37,200 | — | — |
| 2023-07-17 | $14.50 | $20.09 | 48,900 | — | — |
| 2023-07-14 | $14.32 | $19.84 | 41,400 | — | — |
| 2023-07-13 | $14.51 | $20.11 | 33,300 | — | — |
| 2023-07-12 | $14.82 | $20.54 | 51,000 | — | — |
| 2023-07-11 | $14.79 | $20.49 | 30,200 | — | — |
| 2023-07-10 | $14.91 | $20.66 | 47,000 | — | — |
| 2023-07-07 | $15.02 | $20.81 | 141,900 | — | — |
| 2023-07-06 | $15.06 | $20.87 | 46,800 | — | — |
| 2023-07-05 | $15.04 | $20.84 | 52,500 | — | — |
| 2023-07-03 | $15.08 | $20.90 | 27,200 | — | — |
| 2023-06-30 | $15.01 | $20.80 | 81,300 | — | — |
| 2023-06-29 | $14.92 | $20.67 | 59,300 | — | — |
| 2023-06-28 | $14.68 | $20.34 | 40,400 | — | — |
| 2023-06-27 | $14.42 | $19.98 | 60,700 | — | — |
| 2023-06-26 | $14.10 | $19.54 | 58,600 | — | — |
| 2023-06-23 | $14.25 | $19.75 | 542,800 | — | — |
| 2023-06-22 | $14.17 | $19.64 | 68,700 | — | — |
| 2023-06-21 | $14.24 | $19.73 | 165,100 | — | — |
| 2023-06-20 | $13.70 | $18.98 | 72,600 | — | — |
| 2023-06-16 | $13.76 | $19.07 | 96,500 | — | — |
| 2023-06-15 | $13.98 | $19.37 | 45,500 | — | — |
| 2023-06-14 | $14.01 | $19.41 | 52,100 | — | — |
| 2023-06-13 | $14.13 | $19.58 | 68,100 | — | — |
| 2023-06-12 | $14.14 | $19.59 | 66,300 | — | — |
| 2023-06-09 | $14.26 | $19.76 | 36,500 | — | — |
| 2023-06-08 | $14.47 | $20.05 | 74,300 | — | — |
| 2023-06-07 | $14.27 | $19.77 | 139,400 | — | — |
| 2023-06-06 | $13.87 | $19.22 | 64,200 | — | — |
| 2023-06-05 | $13.50 | $18.71 | 81,000 | — | — |
| 2023-06-02 | $13.79 | $19.11 | 79,300 | — | — |
| 2023-06-01 | $13.28 | $18.40 | 73,900 | — | — |
| 2023-05-31 | $13.19 | $18.28 | 168,500 | — | — |
| 2023-05-30 | $13.50 | $18.71 | 66,000 | — | — |
| 2023-05-26 | $13.45 | $18.64 | 43,300 | — | — |
| 2023-05-25 | $13.36 | $18.51 | 45,200 | — | — |
| 2023-05-24 | $13.23 | $18.33 | 75,500 | — | — |
| 2023-05-23 | $13.31 | $18.44 | 73,900 | — | — |
| 2023-05-22 | $13.34 | $18.49 | 65,800 | — | — |
| 2023-05-19 | $13.50 | $18.71 | 51,000 | — | — |
| 2023-05-18 | $13.29 | $18.35 | 67,200 | — | — |
| 2023-05-17 | $13.39 | $18.48 | 56,600 | — | — |
| 2023-05-16 | $13.10 | $18.08 | 56,900 | — | — |
| 2023-05-15 | $13.13 | $18.13 | 146,600 | — | — |
| 2023-05-12 | $13.00 | $17.95 | 391,900 | — | — |
| 2023-05-11 | $12.40 | $17.12 | 164,800 | — | — |
| 2023-05-10 | $12.58 | $17.37 | 101,300 | — | — |
| 2023-05-09 | $12.90 | $17.81 | 185,500 | — | — |
| 2023-05-08 | $12.86 | $17.75 | 298,700 | — | — |
| 2023-05-05 | $13.21 | $18.24 | 172,800 | — | — |
| 2023-05-04 | $13.29 | $18.35 | 179,200 | — | — |
| 2023-05-03 | $14.20 | $19.60 | 71,200 | — | — |
| 2023-05-02 | $14.02 | $19.35 | 51,400 | — | — |
| 2023-05-01 | $14.25 | $19.67 | 78,800 | — | — |
| 2023-04-28 | $13.77 | $19.01 | 40,600 | — | — |
| 2023-04-27 | $13.99 | $19.31 | 52,800 | — | — |
| 2023-04-26 | $14.39 | $19.87 | 45,300 | — | — |
| 2023-04-25 | $14.80 | $20.43 | 39,700 | — | — |
| 2023-04-24 | $14.84 | $20.49 | 35,900 | — | — |
| 2023-04-21 | $14.72 | $20.32 | 56,900 | — | — |
| 2023-04-20 | $14.68 | $20.27 | 46,000 | — | — |
| 2023-04-19 | $14.61 | $20.17 | 58,300 | — | — |
| 2023-04-18 | $14.28 | $19.71 | 66,100 | — | — |
| 2023-04-17 | $14.86 | $20.51 | 41,500 | — | — |
| 2023-04-14 | $14.64 | $20.21 | 43,500 | — | — |
| 2023-04-13 | $14.57 | $20.11 | 72,400 | — | — |
| 2023-04-12 | $14.28 | $19.71 | 326,100 | — | — |
| 2023-04-11 | $14.18 | $19.58 | 58,800 | — | — |
| 2023-04-10 | $14.17 | $19.56 | 41,000 | — | — |
| 2023-04-06 | $14.02 | $19.35 | 52,300 | — | — |
| 2023-04-05 | $14.19 | $19.59 | 76,000 | — | — |
| 2023-04-04 | $14.01 | $19.34 | 55,100 | — | — |
| 2023-04-03 | $14.42 | $19.91 | 66,900 | — | — |
| 2023-03-31 | $14.57 | $20.11 | 298,400 | — | — |
| 2023-03-30 | $14.28 | $19.71 | 58,600 | — | — |
| 2023-03-29 | $14.45 | $19.95 | 64,100 | — | — |
| 2023-03-28 | $14.40 | $19.88 | 124,100 | — | — |
| 2023-03-27 | $14.41 | $19.89 | 113,600 | — | — |
| 2023-03-24 | $14.15 | $19.53 | 61,700 | — | — |
| 2023-03-23 | $13.92 | $19.22 | 62,000 | — | — |
| 2023-03-22 | $14.49 | $20.00 | 48,000 | — | — |
| 2023-03-21 | $15.09 | $20.83 | 87,800 | — | — |
| 2023-03-20 | $14.79 | $20.42 | 66,100 | — | — |
| 2023-03-17 | $14.63 | $20.20 | 118,500 | — | — |
| 2023-03-16 | $15.43 | $21.23 | 73,200 | — | — |
| 2023-03-15 | $15.10 | $20.78 | 67,900 | — | — |
| 2023-03-14 | $15.19 | $20.90 | 66,500 | — | — |
| 2023-03-13 | $14.92 | $20.53 | 77,200 | — | — |
| 2023-03-10 | $15.07 | $20.74 | 65,400 | — | — |
| 2023-03-09 | $15.48 | $21.30 | 62,200 | — | — |
| 2023-03-08 | $15.64 | $21.52 | 52,200 | — | — |
| 2023-03-07 | $15.51 | $21.34 | 38,700 | — | — |
| 2023-03-06 | $15.15 | $20.85 | 176,100 | — | — |
| 2023-03-03 | $15.25 | $20.98 | 64,500 | — | — |
| 2023-03-02 | $15.65 | $21.53 | 37,000 | — | — |
| 2023-03-01 | $15.88 | $21.85 | 98,900 | — | — |
| 2023-02-28 | $16.10 | $22.15 | 389,900 | — | — |
| 2023-02-27 | $16.04 | $22.07 | 38,600 | — | — |
| 2023-02-24 | $16.29 | $22.42 | 79,000 | — | — |
| 2023-02-23 | $16.15 | $22.22 | 109,000 | — | — |
| 2023-02-22 | $16.70 | $22.98 | 110,600 | — | — |
| 2023-02-21 | $16.43 | $22.61 | 165,100 | — | — |
| 2023-02-17 | $16.00 | $22.02 | 97,300 | — | — |
| 2023-02-16 | $16.11 | $22.17 | 54,700 | — | — |
| 2023-02-15 | $16.26 | $22.37 | 43,500 | — | — |
| 2023-02-14 | $16.04 | $22.07 | 43,800 | — | — |
| 2023-02-13 | $16.32 | $22.46 | 72,900 | — | — |
| 2023-02-10 | $16.45 | $22.64 | 95,100 | — | — |
| 2023-02-09 | $16.12 | $22.18 | 63,000 | — | — |
| 2023-02-08 | $15.87 | $21.84 | 80,100 | — | — |
| 2023-02-07 | $15.88 | $21.85 | 54,900 | — | — |
| 2023-02-06 | $15.31 | $21.07 | 36,500 | — | — |
| 2023-02-03 | $15.19 | $20.90 | 34,000 | — | — |
| 2023-02-02 | $15.15 | $20.85 | 64,300 | — | — |
| 2023-02-01 | $14.89 | $20.49 | 32,500 | — | — |
| 2023-01-31 | $15.01 | $20.65 | 79,200 | — | — |
| 2023-01-30 | $14.72 | $20.25 | 29,300 | — | — |
| 2023-01-27 | $14.78 | $20.34 | 32,900 | — | — |
| 2023-01-26 | $15.01 | $20.65 | 38,300 | — | — |
| 2023-01-25 | $14.89 | $20.49 | 24,800 | — | — |
| 2023-01-24 | $14.87 | $20.46 | 59,200 | — | — |
| 2023-01-23 | $14.71 | $20.24 | 87,400 | — | — |
| 2023-01-20 | $15.14 | $20.83 | 46,500 | — | — |
| 2023-01-19 | $15.16 | $20.86 | 49,100 | — | — |
| 2023-01-18 | $15.27 | $21.01 | 133,600 | — | — |
| 2023-01-17 | $15.34 | $21.11 | 101,200 | — | — |
| 2023-01-13 | $15.30 | $21.05 | 69,100 | — | — |
| 2023-01-12 | $14.87 | $20.46 | 42,900 | — | — |
| 2023-01-11 | $14.66 | $20.17 | 30,800 | — | — |
| 2023-01-10 | $14.54 | $20.01 | 45,400 | — | — |
| 2023-01-09 | $14.47 | $19.91 | 36,600 | — | — |
| 2023-01-06 | $14.69 | $20.21 | 31,000 | — | — |
| 2023-01-05 | $14.29 | $19.66 | 30,500 | — | — |
| 2023-01-04 | $14.58 | $20.06 | 42,400 | — | — |
| 2023-01-03 | $14.12 | $19.43 | 73,400 | — | — |