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
- 2018-11-26 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 | $16.24 | $16.98 | 617,000 | — | — |
| 2023-12-28 | $16.24 | $16.98 | 521,700 | — | — |
| 2023-12-27 | $16.04 | $16.78 | 813,400 | — | — |
| 2023-12-26 | $15.85 | $16.58 | 648,500 | — | — |
| 2023-12-22 | $15.37 | $16.07 | 579,200 | — | — |
| 2023-12-21 | $15.30 | $16.00 | 674,900 | — | — |
| 2023-12-20 | $15.21 | $15.91 | 900,700 | — | — |
| 2023-12-19 | $15.58 | $16.29 | 698,800 | — | — |
| 2023-12-18 | $15.36 | $16.06 | 1,427,800 | — | — |
| 2023-12-15 | $14.61 | $15.28 | 1,275,600 | — | — |
| 2023-12-14 | $14.45 | $15.05 | 877,000 | — | — |
| 2023-12-13 | $14.65 | $15.26 | 999,600 | — | — |
| 2023-12-12 | $13.90 | $14.48 | 692,700 | — | — |
| 2023-12-11 | $13.89 | $14.47 | 1,175,700 | — | — |
| 2023-12-08 | $13.53 | $14.09 | 429,900 | — | — |
| 2023-12-07 | $13.65 | $14.22 | 743,500 | — | — |
| 2023-12-06 | $13.40 | $13.96 | 501,300 | — | — |
| 2023-12-05 | $13.42 | $13.98 | 828,000 | — | — |
| 2023-12-04 | $13.90 | $14.48 | 705,900 | — | — |
| 2023-12-01 | $13.55 | $14.12 | 587,100 | — | — |
| 2023-11-30 | $13.21 | $13.76 | 974,900 | — | — |
| 2023-11-29 | $13.22 | $13.77 | 655,600 | — | — |
| 2023-11-28 | $13.26 | $13.81 | 906,400 | — | — |
| 2023-11-27 | $13.22 | $13.77 | 778,500 | — | — |
| 2023-11-24 | $13.39 | $13.95 | 226,000 | — | — |
| 2023-11-22 | $13.35 | $13.91 | 816,900 | — | — |
| 2023-11-21 | $13.10 | $13.65 | 622,800 | — | — |
| 2023-11-20 | $12.92 | $13.46 | 678,000 | — | — |
| 2023-11-17 | $13.18 | $13.73 | 874,800 | — | — |
| 2023-11-16 | $13.54 | $14.11 | 933,900 | — | — |
| 2023-11-15 | $13.25 | $13.80 | 1,276,400 | — | — |
| 2023-11-14 | $12.93 | $13.47 | 1,031,800 | — | — |
| 2023-11-13 | $12.33 | $12.84 | 722,400 | — | — |
| 2023-11-10 | $12.26 | $12.77 | 957,000 | — | — |
| 2023-11-09 | $12.13 | $12.64 | 1,470,100 | — | — |
| 2023-11-08 | $12.13 | $12.64 | 751,000 | — | — |
| 2023-11-07 | $12.32 | $12.83 | 640,800 | — | — |
| 2023-11-06 | $12.23 | $12.74 | 519,700 | — | — |
| 2023-11-03 | $12.38 | $12.90 | 732,300 | — | — |
| 2023-11-02 | $12.08 | $12.58 | 683,700 | — | — |
| 2023-11-01 | $11.77 | $12.26 | 1,288,600 | — | — |
| 2023-10-31 | $12.19 | $12.70 | 629,400 | — | — |
| 2023-10-30 | $12.01 | $12.51 | 634,100 | — | — |
| 2023-10-27 | $12.27 | $12.78 | 430,000 | — | — |
| 2023-10-26 | $12.32 | $12.83 | 520,700 | — | — |
| 2023-10-25 | $12.40 | $12.92 | 777,900 | — | — |
| 2023-10-24 | $12.16 | $12.67 | 611,000 | — | — |
| 2023-10-23 | $12.06 | $12.56 | 828,700 | — | — |
| 2023-10-20 | $11.63 | $12.12 | 752,000 | — | — |
| 2023-10-19 | $11.77 | $12.26 | 515,000 | — | — |
| 2023-10-18 | $11.73 | $12.22 | 500,300 | — | — |
| 2023-10-17 | $11.73 | $12.22 | 660,300 | — | — |
| 2023-10-16 | $11.89 | $12.39 | 850,100 | — | — |
| 2023-10-13 | $11.92 | $12.42 | 560,300 | — | — |
| 2023-10-12 | $11.45 | $11.93 | 1,264,900 | — | — |
| 2023-10-11 | $12.43 | $12.95 | 777,000 | — | — |
| 2023-10-10 | $12.82 | $13.36 | 966,000 | — | — |
| 2023-10-09 | $12.27 | $12.78 | 461,500 | — | — |
| 2023-10-06 | $12.27 | $12.78 | 2,368,600 | — | — |
| 2023-10-05 | $12.16 | $12.67 | 1,069,800 | — | — |
| 2023-10-04 | $12.99 | $13.53 | 498,100 | — | — |
| 2023-10-03 | $13.14 | $13.69 | 724,500 | — | — |
| 2023-10-02 | $13.45 | $14.01 | 643,300 | — | — |
| 2023-09-29 | $13.43 | $13.99 | 868,600 | — | — |
| 2023-09-28 | $13.56 | $14.13 | 833,600 | — | — |
| 2023-09-27 | $14.30 | $14.90 | 1,702,000 | — | — |
| 2023-09-26 | $13.83 | $14.41 | 564,200 | — | — |
| 2023-09-25 | $13.56 | $14.13 | 446,600 | — | — |
| 2023-09-22 | $13.73 | $14.30 | 607,900 | — | — |
| 2023-09-21 | $14.17 | $14.76 | 611,300 | — | — |
| 2023-09-20 | $14.13 | $14.72 | 385,500 | — | — |
| 2023-09-19 | $14.63 | $15.24 | 452,300 | — | — |
| 2023-09-18 | $14.42 | $15.02 | 547,500 | — | — |
| 2023-09-15 | $14.33 | $14.93 | 861,500 | — | — |
| 2023-09-14 | $14.60 | $15.15 | 442,600 | — | — |
| 2023-09-13 | $14.12 | $14.65 | 491,200 | — | — |
| 2023-09-12 | $13.78 | $14.30 | 425,800 | — | — |
| 2023-09-11 | $13.98 | $14.51 | 394,900 | — | — |
| 2023-09-08 | $14.11 | $14.64 | 287,800 | — | — |
| 2023-09-07 | $14.50 | $15.05 | 446,800 | — | — |
| 2023-09-06 | $14.60 | $15.15 | 345,300 | — | — |
| 2023-09-05 | $14.71 | $15.26 | 447,300 | — | — |
| 2023-09-01 | $15.16 | $15.73 | 356,000 | — | — |
| 2023-08-31 | $15.44 | $16.02 | 413,800 | — | — |
| 2023-08-30 | $15.38 | $15.96 | 323,700 | — | — |
| 2023-08-29 | $15.24 | $15.81 | 292,900 | — | — |
| 2023-08-28 | $14.99 | $15.55 | 337,900 | — | — |
| 2023-08-25 | $14.79 | $15.35 | 387,000 | — | — |
| 2023-08-24 | $14.58 | $15.13 | 316,100 | — | — |
| 2023-08-23 | $14.60 | $15.15 | 332,400 | — | — |
| 2023-08-22 | $14.82 | $15.38 | 337,200 | — | — |
| 2023-08-21 | $14.79 | $15.35 | 392,200 | — | — |
| 2023-08-18 | $15.00 | $15.56 | 430,700 | — | — |
| 2023-08-17 | $14.92 | $15.48 | 498,900 | — | — |
| 2023-08-16 | $15.39 | $15.97 | 484,600 | — | — |
| 2023-08-15 | $15.62 | $16.21 | 422,800 | — | — |
| 2023-08-14 | $15.80 | $16.40 | 491,700 | — | — |
| 2023-08-11 | $16.20 | $16.81 | 354,400 | — | — |
| 2023-08-10 | $16.34 | $16.96 | 808,300 | — | — |
| 2023-08-09 | $15.83 | $16.43 | 421,500 | — | — |
| 2023-08-08 | $15.75 | $16.34 | 496,500 | — | — |
| 2023-08-07 | $16.09 | $16.70 | 500,300 | — | — |
| 2023-08-04 | $15.89 | $16.49 | 486,400 | — | — |
| 2023-08-03 | $16.09 | $16.70 | 328,600 | — | — |
| 2023-08-02 | $16.50 | $17.12 | 343,900 | — | — |
| 2023-08-01 | $16.56 | $17.18 | 345,100 | — | — |
| 2023-07-31 | $16.75 | $17.38 | 673,000 | — | — |
| 2023-07-28 | $16.75 | $17.38 | 919,400 | — | — |
| 2023-07-27 | $16.47 | $17.09 | 870,600 | — | — |
| 2023-07-26 | $17.13 | $17.78 | 426,900 | — | — |
| 2023-07-25 | $17.04 | $17.68 | 417,900 | — | — |
| 2023-07-24 | $17.07 | $17.71 | 440,000 | — | — |
| 2023-07-21 | $17.02 | $17.66 | 377,300 | — | — |
| 2023-07-20 | $17.19 | $17.84 | 487,800 | — | — |
| 2023-07-19 | $17.19 | $17.84 | 497,000 | — | — |
| 2023-07-18 | $16.85 | $17.48 | 451,100 | — | — |
| 2023-07-17 | $16.58 | $17.20 | 756,600 | — | — |
| 2023-07-14 | $16.17 | $16.78 | 399,700 | — | — |
| 2023-07-13 | $16.10 | $16.71 | 249,000 | — | — |
| 2023-07-12 | $16.00 | $16.60 | 306,500 | — | — |
| 2023-07-11 | $16.09 | $16.70 | 258,500 | — | — |
| 2023-07-10 | $16.11 | $16.72 | 377,900 | — | — |
| 2023-07-07 | $15.87 | $16.47 | 451,800 | — | — |
| 2023-07-06 | $16.11 | $16.72 | 289,000 | — | — |
| 2023-07-05 | $16.07 | $16.68 | 291,500 | — | — |
| 2023-07-03 | $16.35 | $16.97 | 378,100 | — | — |
| 2023-06-30 | $16.36 | $16.98 | 538,700 | — | — |
| 2023-06-29 | $16.17 | $16.78 | 765,200 | — | — |
| 2023-06-28 | $16.35 | $16.97 | 569,000 | — | — |
| 2023-06-27 | $16.60 | $17.23 | 382,000 | — | — |
| 2023-06-26 | $16.45 | $17.07 | 443,300 | — | — |
| 2023-06-23 | $16.24 | $16.85 | 1,521,400 | — | — |
| 2023-06-22 | $16.41 | $17.03 | 231,500 | — | — |
| 2023-06-21 | $16.39 | $17.01 | 349,500 | — | — |
| 2023-06-20 | $16.42 | $17.04 | 445,400 | — | — |
| 2023-06-16 | $16.30 | $16.91 | 477,800 | — | — |
| 2023-06-15 | $16.56 | $17.18 | 388,300 | — | — |
| 2023-06-14 | $16.38 | $16.94 | 423,700 | — | — |
| 2023-06-13 | $16.61 | $17.18 | 673,600 | — | — |
| 2023-06-12 | $15.77 | $16.31 | 586,200 | — | — |
| 2023-06-09 | $15.74 | $16.28 | 1,056,500 | — | — |
| 2023-06-08 | $16.38 | $16.94 | 603,800 | — | — |
| 2023-06-07 | $16.69 | $17.26 | 602,600 | — | — |
| 2023-06-06 | $16.09 | $16.64 | 376,000 | — | — |
| 2023-06-05 | $16.02 | $16.57 | 495,500 | — | — |
| 2023-06-02 | $16.55 | $17.11 | 380,100 | — | — |
| 2023-06-01 | $16.20 | $16.75 | 308,700 | — | — |
| 2023-05-31 | $16.45 | $17.01 | 694,600 | — | — |
| 2023-05-30 | $16.62 | $17.19 | 311,700 | — | — |
| 2023-05-26 | $16.45 | $17.01 | 312,700 | — | — |
| 2023-05-25 | $16.60 | $17.17 | 411,300 | — | — |
| 2023-05-24 | $16.90 | $17.48 | 483,700 | — | — |
| 2023-05-23 | $16.82 | $17.39 | 384,100 | — | — |
| 2023-05-22 | $16.69 | $17.26 | 552,300 | — | — |
| 2023-05-19 | $16.70 | $17.27 | 535,200 | — | — |
| 2023-05-18 | $16.96 | $17.54 | 522,600 | — | — |
| 2023-05-17 | $17.79 | $18.40 | 621,200 | — | — |
| 2023-05-16 | $17.31 | $17.90 | 543,200 | — | — |
| 2023-05-15 | $17.16 | $17.74 | 594,800 | — | — |
| 2023-05-12 | $16.96 | $17.54 | 606,100 | — | — |
| 2023-05-11 | $17.10 | $17.68 | 1,369,500 | — | — |
| 2023-05-10 | $18.29 | $18.91 | 301,700 | — | — |
| 2023-05-09 | $18.34 | $18.96 | 213,600 | — | — |
| 2023-05-08 | $18.23 | $18.85 | 298,100 | — | — |
| 2023-05-05 | $18.11 | $18.73 | 377,000 | — | — |
| 2023-05-04 | $18.08 | $18.70 | 379,900 | — | — |
| 2023-05-03 | $18.62 | $19.25 | 394,200 | — | — |
| 2023-05-02 | $18.81 | $19.45 | 479,000 | — | — |
| 2023-05-01 | $18.84 | $19.48 | 444,900 | — | — |
| 2023-04-28 | $18.91 | $19.55 | 358,500 | — | — |
| 2023-04-27 | $18.71 | $19.35 | 267,500 | — | — |
| 2023-04-26 | $18.39 | $19.02 | 270,400 | — | — |
| 2023-04-25 | $18.67 | $19.31 | 448,400 | — | — |
| 2023-04-24 | $18.13 | $18.75 | 304,600 | — | — |
| 2023-04-21 | $18.31 | $18.93 | 560,000 | — | — |
| 2023-04-20 | $17.84 | $18.45 | 383,400 | — | — |
| 2023-04-19 | $17.61 | $18.21 | 364,500 | — | — |
| 2023-04-18 | $17.56 | $18.16 | 319,800 | — | — |
| 2023-04-17 | $17.56 | $18.16 | 215,000 | — | — |
| 2023-04-14 | $17.58 | $18.18 | 327,700 | — | — |
| 2023-04-13 | $17.61 | $18.15 | 394,000 | — | — |
| 2023-04-12 | $17.65 | $18.19 | 608,600 | — | — |
| 2023-04-11 | $17.68 | $18.22 | 482,200 | — | — |
| 2023-04-10 | $17.39 | $17.92 | 466,600 | — | — |
| 2023-04-06 | $17.19 | $17.72 | 391,800 | — | — |
| 2023-04-05 | $17.17 | $17.70 | 785,400 | — | — |
| 2023-04-04 | $17.15 | $17.68 | 1,027,900 | — | — |
| 2023-04-03 | $16.77 | $17.28 | 835,700 | — | — |
| 2023-03-31 | $16.47 | $16.98 | 1,013,600 | — | — |
| 2023-03-30 | $16.29 | $16.79 | 497,700 | — | — |
| 2023-03-29 | $16.54 | $17.05 | 342,500 | — | — |
| 2023-03-28 | $17.02 | $17.54 | 346,400 | — | — |
| 2023-03-27 | $16.83 | $17.35 | 314,200 | — | — |
| 2023-03-24 | $16.76 | $17.27 | 320,100 | — | — |
| 2023-03-23 | $16.39 | $16.89 | 301,400 | — | — |
| 2023-03-22 | $16.55 | $17.06 | 376,900 | — | — |
| 2023-03-21 | $16.62 | $17.13 | 353,800 | — | — |
| 2023-03-20 | $16.30 | $16.80 | 537,000 | — | — |
| 2023-03-17 | $16.12 | $16.62 | 1,245,200 | — | — |
| 2023-03-16 | $17.54 | $18.08 | 776,500 | — | — |
| 2023-03-15 | $16.93 | $17.45 | 509,500 | — | — |
| 2023-03-14 | $17.11 | $17.64 | 479,900 | — | — |
| 2023-03-13 | $16.64 | $17.15 | 569,300 | — | — |
| 2023-03-10 | $16.64 | $17.15 | 527,500 | — | — |
| 2023-03-09 | $16.52 | $17.03 | 489,900 | — | — |
| 2023-03-08 | $17.17 | $17.70 | 373,400 | — | — |
| 2023-03-07 | $17.37 | $17.90 | 485,800 | — | — |
| 2023-03-06 | $17.33 | $17.86 | 443,700 | — | — |
| 2023-03-03 | $17.13 | $17.66 | 510,500 | — | — |
| 2023-03-02 | $17.44 | $17.98 | 1,244,600 | — | — |
| 2023-03-01 | $16.30 | $16.80 | 350,100 | — | — |
| 2023-02-28 | $16.40 | $16.90 | 418,800 | — | — |
| 2023-02-27 | $16.74 | $17.25 | 334,400 | — | — |
| 2023-02-24 | $16.22 | $16.72 | 248,400 | — | — |
| 2023-02-23 | $16.53 | $17.04 | 257,100 | — | — |
| 2023-02-22 | $16.46 | $16.97 | 312,700 | — | — |
| 2023-02-21 | $16.47 | $16.98 | 366,600 | — | — |
| 2023-02-17 | $16.46 | $16.97 | 330,400 | — | — |
| 2023-02-16 | $16.32 | $16.82 | 545,700 | — | — |
| 2023-02-15 | $15.79 | $16.27 | 402,900 | — | — |
| 2023-02-14 | $15.95 | $16.44 | 638,500 | — | — |
| 2023-02-13 | $16.32 | $16.82 | 363,200 | — | — |
| 2023-02-10 | $16.28 | $16.78 | 370,200 | — | — |
| 2023-02-09 | $16.00 | $16.49 | 324,000 | — | — |
| 2023-02-08 | $16.20 | $16.70 | 683,700 | — | — |
| 2023-02-07 | $15.92 | $16.41 | 768,700 | — | — |
| 2023-02-06 | $16.78 | $17.30 | 250,200 | — | — |
| 2023-02-03 | $16.78 | $17.30 | 255,800 | — | — |
| 2023-02-02 | $16.81 | $17.33 | 291,100 | — | — |
| 2023-02-01 | $16.73 | $17.24 | 346,700 | — | — |
| 2023-01-31 | $16.66 | $17.17 | 646,800 | — | — |
| 2023-01-30 | $16.47 | $16.98 | 321,100 | — | — |
| 2023-01-27 | $16.30 | $16.80 | 514,900 | — | — |
| 2023-01-26 | $16.41 | $16.91 | 357,400 | — | — |
| 2023-01-25 | $16.90 | $17.42 | 503,700 | — | — |
| 2023-01-24 | $16.51 | $17.02 | 402,600 | — | — |
| 2023-01-23 | $16.40 | $16.90 | 717,400 | — | — |
| 2023-01-20 | $16.09 | $16.58 | 486,200 | — | — |
| 2023-01-19 | $15.96 | $16.45 | 289,200 | — | — |
| 2023-01-18 | $16.34 | $16.84 | 410,400 | — | — |
| 2023-01-17 | $16.96 | $17.48 | 379,500 | — | — |
| 2023-01-13 | $16.53 | $17.04 | 209,900 | — | — |
| 2023-01-12 | $16.54 | $17.05 | 230,000 | — | — |
| 2023-01-11 | $16.60 | $17.11 | 218,200 | — | — |
| 2023-01-10 | $16.45 | $16.96 | 221,300 | — | — |
| 2023-01-09 | $16.32 | $16.82 | 197,000 | — | — |
| 2023-01-06 | $16.36 | $16.86 | 351,500 | — | — |
| 2023-01-05 | $16.31 | $16.81 | 279,500 | — | — |
| 2023-01-04 | $16.47 | $16.98 | 333,500 | — | — |
| 2023-01-03 | $16.19 | $16.69 | 604,000 | — | — |