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
- 2015-01-16 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 | $18.30 | $26.11 | 818,800 | — | — |
| 2023-12-28 | $18.66 | $26.62 | 625,500 | — | — |
| 2023-12-27 | $18.62 | $26.56 | 686,500 | — | — |
| 2023-12-26 | $18.66 | $26.62 | 1,015,600 | — | — |
| 2023-12-22 | $18.47 | $26.35 | 1,075,000 | — | — |
| 2023-12-21 | $18.50 | $26.39 | 1,157,000 | — | — |
| 2023-12-20 | $18.25 | $26.04 | 1,495,900 | — | — |
| 2023-12-19 | $18.42 | $26.28 | 1,856,300 | — | — |
| 2023-12-18 | $18.36 | $26.19 | 1,240,400 | — | — |
| 2023-12-15 | $18.51 | $26.41 | 2,738,300 | — | — |
| 2023-12-14 | $18.68 | $26.65 | 2,022,600 | — | — |
| 2023-12-13 | $18.08 | $25.57 | 1,190,500 | — | — |
| 2023-12-12 | $17.29 | $24.45 | 689,400 | — | — |
| 2023-12-11 | $17.26 | $24.41 | 1,417,100 | — | — |
| 2023-12-08 | $17.41 | $24.62 | 668,200 | — | — |
| 2023-12-07 | $17.35 | $24.53 | 1,130,800 | — | — |
| 2023-12-06 | $17.36 | $24.55 | 819,600 | — | — |
| 2023-12-05 | $17.44 | $24.66 | 692,000 | — | — |
| 2023-12-04 | $17.64 | $24.94 | 807,300 | — | — |
| 2023-12-01 | $17.34 | $24.52 | 1,418,800 | — | — |
| 2023-11-30 | $16.75 | $23.69 | 999,200 | — | — |
| 2023-11-29 | $16.52 | $23.36 | 971,600 | — | — |
| 2023-11-28 | $16.68 | $23.59 | 720,800 | — | — |
| 2023-11-27 | $16.67 | $23.57 | 869,500 | — | — |
| 2023-11-24 | $16.83 | $23.80 | 348,300 | — | — |
| 2023-11-22 | $16.83 | $23.80 | 605,000 | — | — |
| 2023-11-21 | $16.66 | $23.56 | 512,100 | — | — |
| 2023-11-20 | $16.84 | $23.81 | 609,400 | — | — |
| 2023-11-17 | $16.82 | $23.78 | 950,300 | — | — |
| 2023-11-16 | $16.64 | $23.53 | 585,100 | — | — |
| 2023-11-15 | $16.80 | $23.76 | 734,900 | — | — |
| 2023-11-14 | $16.88 | $23.87 | 1,395,400 | — | — |
| 2023-11-13 | $15.92 | $22.51 | 590,900 | — | — |
| 2023-11-10 | $16.16 | $22.85 | 664,400 | — | — |
| 2023-11-09 | $16.03 | $22.67 | 806,300 | — | — |
| 2023-11-08 | $16.40 | $23.19 | 775,700 | — | — |
| 2023-11-07 | $16.29 | $23.03 | 1,048,500 | — | — |
| 2023-11-06 | $16.69 | $23.60 | 896,900 | — | — |
| 2023-11-03 | $16.99 | $24.02 | 1,390,300 | — | — |
| 2023-11-02 | $16.72 | $23.64 | 1,046,700 | — | — |
| 2023-11-01 | $16.23 | $22.95 | 1,702,200 | — | — |
| 2023-10-31 | $15.86 | $22.43 | 1,904,300 | — | — |
| 2023-10-30 | $14.74 | $20.84 | 911,200 | — | — |
| 2023-10-27 | $14.47 | $20.46 | 997,500 | — | — |
| 2023-10-26 | $14.76 | $20.87 | 661,800 | — | — |
| 2023-10-25 | $14.50 | $20.50 | 686,400 | — | — |
| 2023-10-24 | $14.83 | $20.97 | 1,314,000 | — | — |
| 2023-10-23 | $14.51 | $20.52 | 827,400 | — | — |
| 2023-10-20 | $14.83 | $20.97 | 1,253,100 | — | — |
| 2023-10-19 | $15.01 | $21.22 | 959,900 | — | — |
| 2023-10-18 | $15.12 | $21.38 | 909,500 | — | — |
| 2023-10-17 | $15.46 | $21.86 | 1,192,600 | — | — |
| 2023-10-16 | $15.18 | $21.47 | 1,304,100 | — | — |
| 2023-10-13 | $14.89 | $21.06 | 1,142,300 | — | — |
| 2023-10-12 | $15.14 | $21.41 | 1,138,700 | — | — |
| 2023-10-11 | $15.40 | $21.78 | 1,127,300 | — | — |
| 2023-10-10 | $15.13 | $21.39 | 899,400 | — | — |
| 2023-10-09 | $14.94 | $21.13 | 744,300 | — | — |
| 2023-10-06 | $14.84 | $20.98 | 1,104,000 | — | — |
| 2023-10-05 | $14.99 | $21.20 | 1,360,400 | — | — |
| 2023-10-04 | $14.82 | $20.96 | 748,300 | — | — |
| 2023-10-03 | $14.63 | $20.69 | 1,339,300 | — | — |
| 2023-10-02 | $14.90 | $21.07 | 1,236,700 | — | — |
| 2023-09-29 | $15.26 | $21.58 | 1,158,400 | — | — |
| 2023-09-28 | $15.35 | $21.71 | 2,322,300 | — | — |
| 2023-09-27 | $15.28 | $21.61 | 3,783,900 | — | — |
| 2023-09-26 | $15.59 | $22.05 | 1,824,100 | — | — |
| 2023-09-25 | $15.86 | $22.43 | 948,800 | — | — |
| 2023-09-22 | $15.75 | $22.27 | 946,000 | — | — |
| 2023-09-21 | $16.04 | $22.68 | 981,100 | — | — |
| 2023-09-20 | $16.35 | $23.12 | 585,400 | — | — |
| 2023-09-19 | $16.47 | $23.29 | 1,075,800 | — | — |
| 2023-09-18 | $16.50 | $23.33 | 845,900 | — | — |
| 2023-09-15 | $16.70 | $23.61 | 2,615,300 | — | — |
| 2023-09-14 | $16.82 | $23.78 | 1,366,400 | — | — |
| 2023-09-13 | $16.33 | $22.87 | 1,029,800 | — | — |
| 2023-09-12 | $16.50 | $23.10 | 662,400 | — | — |
| 2023-09-11 | $16.34 | $22.88 | 705,900 | — | — |
| 2023-09-08 | $16.47 | $23.06 | 666,500 | — | — |
| 2023-09-07 | $16.62 | $23.27 | 1,127,000 | — | — |
| 2023-09-06 | $16.60 | $23.24 | 781,500 | — | — |
| 2023-09-05 | $16.30 | $22.82 | 1,565,700 | — | — |
| 2023-09-01 | $16.43 | $23.01 | 1,113,200 | — | — |
| 2023-08-31 | $16.36 | $22.91 | 1,203,300 | — | — |
| 2023-08-30 | $16.25 | $22.75 | 1,384,800 | — | — |
| 2023-08-29 | $15.98 | $22.38 | 632,700 | — | — |
| 2023-08-28 | $15.71 | $22.00 | 944,900 | — | — |
| 2023-08-25 | $15.40 | $21.56 | 780,000 | — | — |
| 2023-08-24 | $15.40 | $21.56 | 1,397,700 | — | — |
| 2023-08-23 | $15.35 | $21.49 | 1,200,200 | — | — |
| 2023-08-22 | $15.26 | $21.37 | 1,356,100 | — | — |
| 2023-08-21 | $15.38 | $21.54 | 1,457,800 | — | — |
| 2023-08-18 | $15.80 | $22.12 | 1,305,700 | — | — |
| 2023-08-17 | $15.86 | $22.21 | 1,242,900 | — | — |
| 2023-08-16 | $16.28 | $22.80 | 934,100 | — | — |
| 2023-08-15 | $16.64 | $23.30 | 616,200 | — | — |
| 2023-08-14 | $16.95 | $23.73 | 564,500 | — | — |
| 2023-08-11 | $17.10 | $23.94 | 889,000 | — | — |
| 2023-08-10 | $17.24 | $24.14 | 744,100 | — | — |
| 2023-08-09 | $17.23 | $24.13 | 694,400 | — | — |
| 2023-08-08 | $17.15 | $24.01 | 664,900 | — | — |
| 2023-08-07 | $17.37 | $24.32 | 919,200 | — | — |
| 2023-08-04 | $17.27 | $24.18 | 1,135,300 | — | — |
| 2023-08-03 | $17.53 | $24.55 | 1,553,800 | — | — |
| 2023-08-02 | $17.54 | $24.56 | 1,233,300 | — | — |
| 2023-08-01 | $17.24 | $24.14 | 1,314,900 | — | — |
| 2023-07-31 | $17.01 | $23.82 | 726,500 | — | — |
| 2023-07-28 | $16.82 | $23.55 | 603,600 | — | — |
| 2023-07-27 | $16.72 | $23.41 | 890,700 | — | — |
| 2023-07-26 | $17.06 | $23.89 | 590,800 | — | — |
| 2023-07-25 | $16.99 | $23.79 | 745,200 | — | — |
| 2023-07-24 | $17.10 | $23.94 | 618,000 | — | — |
| 2023-07-21 | $16.93 | $23.71 | 1,046,700 | — | — |
| 2023-07-20 | $16.91 | $23.68 | 602,000 | — | — |
| 2023-07-19 | $16.78 | $23.50 | 599,900 | — | — |
| 2023-07-18 | $16.50 | $23.10 | 603,800 | — | — |
| 2023-07-17 | $16.39 | $22.95 | 863,000 | — | — |
| 2023-07-14 | $16.22 | $22.71 | 868,600 | — | — |
| 2023-07-13 | $16.29 | $22.81 | 1,603,800 | — | — |
| 2023-07-12 | $16.56 | $23.19 | 1,351,800 | — | — |
| 2023-07-11 | $16.40 | $22.96 | 1,669,000 | — | — |
| 2023-07-10 | $15.77 | $22.08 | 1,010,400 | — | — |
| 2023-07-07 | $15.60 | $21.84 | 702,400 | — | — |
| 2023-07-06 | $15.68 | $21.96 | 754,600 | — | — |
| 2023-07-05 | $15.68 | $21.96 | 866,900 | — | — |
| 2023-07-03 | $15.72 | $22.01 | 345,300 | — | — |
| 2023-06-30 | $15.43 | $21.61 | 1,105,200 | — | — |
| 2023-06-29 | $15.40 | $21.56 | 882,100 | — | — |
| 2023-06-28 | $14.96 | $20.95 | 1,115,400 | — | — |
| 2023-06-27 | $15.09 | $21.13 | 785,900 | — | — |
| 2023-06-26 | $14.76 | $20.67 | 947,700 | — | — |
| 2023-06-23 | $14.27 | $19.98 | 1,912,800 | — | — |
| 2023-06-22 | $14.54 | $20.36 | 1,426,600 | — | — |
| 2023-06-21 | $14.85 | $20.79 | 2,091,100 | — | — |
| 2023-06-20 | $15.15 | $21.21 | 1,829,400 | — | — |
| 2023-06-16 | $15.27 | $21.38 | 2,643,700 | — | — |
| 2023-06-15 | $15.14 | $21.20 | 1,223,000 | — | — |
| 2023-06-14 | $14.94 | $20.92 | 1,672,100 | — | — |
| 2023-06-13 | $14.91 | $20.65 | 875,600 | — | — |
| 2023-06-12 | $14.88 | $20.61 | 583,600 | — | — |
| 2023-06-09 | $14.87 | $20.60 | 678,100 | — | — |
| 2023-06-08 | $14.92 | $20.67 | 821,700 | — | — |
| 2023-06-07 | $14.99 | $20.76 | 991,900 | — | — |
| 2023-06-06 | $14.30 | $19.81 | 849,600 | — | — |
| 2023-06-05 | $13.77 | $19.07 | 1,277,000 | — | — |
| 2023-06-02 | $13.90 | $19.25 | 769,100 | — | — |
| 2023-06-01 | $13.33 | $18.46 | 1,484,500 | — | — |
| 2023-05-31 | $13.33 | $18.46 | 1,821,800 | — | — |
| 2023-05-30 | $13.28 | $18.40 | 584,400 | — | — |
| 2023-05-26 | $13.39 | $18.55 | 649,500 | — | — |
| 2023-05-25 | $13.25 | $18.35 | 910,900 | — | — |
| 2023-05-24 | $13.45 | $18.63 | 889,000 | — | — |
| 2023-05-23 | $13.83 | $19.16 | 743,200 | — | — |
| 2023-05-22 | $13.87 | $19.21 | 675,200 | — | — |
| 2023-05-19 | $13.60 | $18.84 | 965,000 | — | — |
| 2023-05-18 | $13.83 | $19.16 | 1,020,700 | — | — |
| 2023-05-17 | $13.96 | $19.34 | 807,300 | — | — |
| 2023-05-16 | $13.70 | $18.98 | 726,500 | — | — |
| 2023-05-15 | $14.33 | $19.85 | 585,800 | — | — |
| 2023-05-12 | $14.21 | $19.68 | 508,400 | — | — |
| 2023-05-11 | $14.22 | $19.70 | 662,300 | — | — |
| 2023-05-10 | $14.36 | $19.89 | 786,300 | — | — |
| 2023-05-09 | $14.30 | $19.81 | 1,022,600 | — | — |
| 2023-05-08 | $14.50 | $20.09 | 766,400 | — | — |
| 2023-05-05 | $14.61 | $20.24 | 685,600 | — | — |
| 2023-05-04 | $14.38 | $19.92 | 1,087,800 | — | — |
| 2023-05-03 | $14.27 | $19.77 | 1,173,700 | — | — |
| 2023-05-02 | $14.26 | $19.75 | 1,085,500 | — | — |
| 2023-05-01 | $14.51 | $20.10 | 629,900 | — | — |
| 2023-04-28 | $14.67 | $20.32 | 1,057,700 | — | — |
| 2023-04-27 | $14.29 | $19.79 | 573,600 | — | — |
| 2023-04-26 | $14.08 | $19.50 | 580,900 | — | — |
| 2023-04-25 | $14.38 | $19.92 | 695,900 | — | — |
| 2023-04-24 | $14.54 | $20.14 | 473,400 | — | — |
| 2023-04-21 | $14.73 | $20.40 | 712,500 | — | — |
| 2023-04-20 | $14.74 | $20.42 | 1,147,800 | — | — |
| 2023-04-19 | $14.76 | $20.45 | 2,386,700 | — | — |
| 2023-04-18 | $14.46 | $20.03 | 1,014,500 | — | — |
| 2023-04-17 | $14.43 | $19.99 | 1,379,800 | — | — |
| 2023-04-14 | $14.20 | $19.67 | 846,000 | — | — |
| 2023-04-13 | $14.41 | $19.96 | 718,700 | — | — |
| 2023-04-12 | $14.41 | $19.96 | 890,600 | — | — |
| 2023-04-11 | $14.64 | $20.28 | 746,100 | — | — |
| 2023-04-10 | $14.68 | $20.33 | 840,900 | — | — |
| 2023-04-06 | $14.74 | $20.42 | 585,300 | — | — |
| 2023-04-05 | $14.57 | $20.18 | 589,600 | — | — |
| 2023-04-04 | $14.64 | $20.28 | 1,169,200 | — | — |
| 2023-04-03 | $14.84 | $20.56 | 1,273,200 | — | — |
| 2023-03-31 | $15.06 | $20.86 | 1,359,500 | — | — |
| 2023-03-30 | $14.44 | $20.00 | 717,000 | — | — |
| 2023-03-29 | $14.40 | $19.95 | 856,600 | — | — |
| 2023-03-28 | $14.21 | $19.68 | 807,800 | — | — |
| 2023-03-27 | $14.12 | $19.56 | 1,173,800 | — | — |
| 2023-03-24 | $14.19 | $19.66 | 1,518,100 | — | — |
| 2023-03-23 | $13.69 | $18.96 | 1,273,400 | — | — |
| 2023-03-22 | $13.58 | $18.81 | 1,263,400 | — | — |
| 2023-03-21 | $14.25 | $19.74 | 1,595,100 | — | — |
| 2023-03-20 | $13.90 | $19.25 | 1,153,500 | — | — |
| 2023-03-17 | $13.44 | $18.62 | 2,105,400 | — | — |
| 2023-03-16 | $13.79 | $19.10 | 1,866,300 | — | — |
| 2023-03-15 | $14.11 | $19.54 | 1,571,800 | — | — |
| 2023-03-14 | $14.12 | $19.56 | 845,500 | — | — |
| 2023-03-13 | $14.05 | $19.24 | 1,638,900 | — | — |
| 2023-03-10 | $13.98 | $19.14 | 906,600 | — | — |
| 2023-03-09 | $14.53 | $19.90 | 900,800 | — | — |
| 2023-03-08 | $14.86 | $20.35 | 1,354,100 | — | — |
| 2023-03-07 | $14.85 | $20.34 | 1,312,600 | — | — |
| 2023-03-06 | $15.32 | $20.98 | 1,047,100 | — | — |
| 2023-03-03 | $15.46 | $21.17 | 898,100 | — | — |
| 2023-03-02 | $15.30 | $20.95 | 575,200 | — | — |
| 2023-03-01 | $15.37 | $21.05 | 555,800 | — | — |
| 2023-02-28 | $15.40 | $21.09 | 962,600 | — | — |
| 2023-02-27 | $15.48 | $21.20 | 1,267,800 | — | — |
| 2023-02-24 | $15.49 | $21.21 | 749,000 | — | — |
| 2023-02-23 | $15.50 | $21.23 | 769,700 | — | — |
| 2023-02-22 | $15.29 | $20.94 | 937,500 | — | — |
| 2023-02-21 | $15.31 | $20.97 | 620,100 | — | — |
| 2023-02-17 | $15.82 | $21.66 | 699,600 | — | — |
| 2023-02-16 | $15.90 | $21.77 | 773,600 | — | — |
| 2023-02-15 | $15.93 | $21.81 | 805,700 | — | — |
| 2023-02-14 | $15.94 | $21.83 | 1,270,000 | — | — |
| 2023-02-13 | $15.88 | $21.75 | 626,200 | — | — |
| 2023-02-10 | $15.63 | $21.40 | 1,340,200 | — | — |
| 2023-02-09 | $15.51 | $21.24 | 1,190,000 | — | — |
| 2023-02-08 | $16.01 | $21.92 | 862,000 | — | — |
| 2023-02-07 | $16.08 | $22.02 | 1,465,600 | — | — |
| 2023-02-06 | $15.95 | $21.84 | 980,200 | — | — |
| 2023-02-03 | $16.09 | $22.03 | 902,000 | — | — |
| 2023-02-02 | $16.31 | $22.33 | 1,188,300 | — | — |
| 2023-02-01 | $15.98 | $21.88 | 1,501,100 | — | — |
| 2023-01-31 | $15.75 | $21.57 | 1,654,600 | — | — |
| 2023-01-30 | $15.51 | $21.24 | 445,900 | — | — |
| 2023-01-27 | $15.80 | $21.64 | 722,100 | — | — |
| 2023-01-26 | $15.57 | $21.32 | 793,100 | — | — |
| 2023-01-25 | $15.40 | $21.09 | 1,352,100 | — | — |
| 2023-01-24 | $15.51 | $21.24 | 417,200 | — | — |
| 2023-01-23 | $15.59 | $21.35 | 563,100 | — | — |
| 2023-01-20 | $15.29 | $20.94 | 632,400 | — | — |
| 2023-01-19 | $15.12 | $20.71 | 726,500 | — | — |
| 2023-01-18 | $15.20 | $20.81 | 823,900 | — | — |
| 2023-01-17 | $15.62 | $21.39 | 447,700 | — | — |
| 2023-01-13 | $15.50 | $21.23 | 615,200 | — | — |
| 2023-01-12 | $15.45 | $21.16 | 562,100 | — | — |
| 2023-01-11 | $14.99 | $20.53 | 1,228,100 | — | — |
| 2023-01-10 | $14.17 | $19.40 | 821,200 | — | — |
| 2023-01-09 | $14.41 | $19.73 | 566,900 | — | — |
| 2023-01-06 | $14.65 | $20.06 | 781,700 | — | — |
| 2023-01-05 | $14.26 | $19.53 | 715,900 | — | — |
| 2023-01-04 | $14.72 | $20.16 | 1,061,800 | — | — |
| 2023-01-03 | $14.25 | $19.51 | 757,600 | — | — |