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
- 2003-06-06 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 | $15.98 | $41.56 | 190,400 | — | — |
| 2023-12-28 | $16.00 | $41.62 | 200,100 | — | — |
| 2023-12-27 | $16.14 | $41.98 | 159,300 | — | — |
| 2023-12-26 | $16.05 | $41.75 | 153,000 | — | — |
| 2023-12-22 | $16.38 | $42.60 | 208,800 | — | — |
| 2023-12-21 | $16.62 | $43.23 | 422,100 | — | — |
| 2023-12-20 | $16.41 | $42.68 | 292,200 | — | — |
| 2023-12-19 | $16.24 | $42.24 | 257,000 | — | — |
| 2023-12-18 | $16.13 | $41.95 | 186,000 | — | — |
| 2023-12-15 | $15.97 | $41.54 | 610,600 | — | — |
| 2023-12-14 | $16.22 | $42.19 | 252,900 | — | — |
| 2023-12-13 | $16.59 | $43.15 | 389,300 | — | — |
| 2023-12-12 | $16.25 | $42.27 | 116,000 | — | — |
| 2023-12-11 | $16.37 | $42.58 | 182,300 | — | — |
| 2023-12-08 | $16.56 | $43.07 | 189,900 | — | — |
| 2023-12-07 | $16.60 | $43.18 | 195,200 | — | — |
| 2023-12-06 | $16.55 | $42.29 | 187,800 | — | — |
| 2023-12-05 | $16.77 | $42.85 | 156,000 | — | — |
| 2023-12-04 | $16.90 | $43.19 | 171,800 | — | — |
| 2023-12-01 | $16.83 | $43.01 | 173,900 | — | — |
| 2023-11-30 | $16.96 | $43.34 | 328,600 | — | — |
| 2023-11-29 | $16.76 | $42.83 | 150,300 | — | — |
| 2023-11-28 | $16.70 | $42.68 | 162,800 | — | — |
| 2023-11-27 | $17.34 | $44.31 | 231,600 | — | — |
| 2023-11-24 | $16.82 | $42.98 | 165,100 | — | — |
| 2023-11-22 | $16.53 | $42.24 | 301,400 | — | — |
| 2023-11-21 | $16.50 | $42.16 | 248,000 | — | — |
| 2023-11-20 | $16.64 | $42.52 | 131,400 | — | — |
| 2023-11-17 | $16.59 | $42.39 | 162,400 | — | — |
| 2023-11-16 | $16.56 | $42.32 | 311,700 | — | — |
| 2023-11-15 | $16.21 | $41.42 | 245,200 | — | — |
| 2023-11-14 | $16.22 | $41.45 | 166,800 | — | — |
| 2023-11-13 | $16.01 | $40.91 | 118,200 | — | — |
| 2023-11-10 | $16.31 | $41.68 | 181,300 | — | — |
| 2023-11-09 | $16.11 | $41.17 | 167,200 | — | — |
| 2023-11-08 | $16.67 | $42.60 | 211,400 | — | — |
| 2023-11-07 | $16.33 | $41.73 | 243,500 | — | — |
| 2023-11-06 | $15.83 | $40.45 | 219,300 | — | — |
| 2023-11-03 | $16.15 | $41.27 | 209,800 | — | — |
| 2023-11-02 | $16.03 | $40.96 | 189,900 | — | — |
| 2023-11-01 | $16.19 | $41.37 | 222,800 | — | — |
| 2023-10-31 | $15.66 | $40.02 | 292,300 | — | — |
| 2023-10-30 | $15.36 | $39.25 | 294,400 | — | — |
| 2023-10-27 | $14.10 | $36.03 | 398,500 | — | — |
| 2023-10-26 | $14.50 | $37.05 | 191,700 | — | — |
| 2023-10-25 | $14.20 | $36.29 | 252,700 | — | — |
| 2023-10-24 | $14.10 | $36.03 | 286,200 | — | — |
| 2023-10-23 | $13.90 | $35.52 | 172,700 | — | — |
| 2023-10-20 | $13.66 | $34.91 | 253,300 | — | — |
| 2023-10-19 | $13.78 | $35.21 | 274,900 | — | — |
| 2023-10-18 | $13.88 | $35.47 | 191,000 | — | — |
| 2023-10-17 | $14.25 | $36.41 | 311,100 | — | — |
| 2023-10-16 | $13.88 | $35.47 | 143,500 | — | — |
| 2023-10-13 | $13.72 | $35.06 | 139,700 | — | — |
| 2023-10-12 | $13.94 | $35.62 | 155,400 | — | — |
| 2023-10-11 | $13.88 | $35.47 | 236,800 | — | — |
| 2023-10-10 | $13.49 | $34.47 | 376,300 | — | — |
| 2023-10-09 | $13.59 | $34.73 | 236,500 | — | — |
| 2023-10-06 | $13.56 | $34.65 | 348,500 | — | — |
| 2023-10-05 | $13.48 | $34.45 | 222,300 | — | — |
| 2023-10-04 | $13.69 | $34.98 | 162,000 | — | — |
| 2023-10-03 | $13.72 | $35.06 | 239,900 | — | — |
| 2023-10-02 | $13.65 | $34.88 | 262,000 | — | — |
| 2023-09-29 | $14.02 | $35.83 | 431,600 | — | — |
| 2023-09-28 | $13.75 | $35.14 | 284,000 | — | — |
| 2023-09-27 | $13.79 | $35.24 | 337,600 | — | — |
| 2023-09-26 | $13.70 | $35.01 | 609,600 | — | — |
| 2023-09-25 | $13.53 | $34.57 | 231,700 | — | — |
| 2023-09-22 | $13.39 | $34.22 | 324,500 | — | — |
| 2023-09-21 | $13.12 | $33.53 | 492,800 | — | — |
| 2023-09-20 | $12.91 | $32.99 | 280,000 | — | — |
| 2023-09-19 | $13.27 | $33.91 | 300,500 | — | — |
| 2023-09-18 | $13.16 | $33.63 | 552,400 | — | — |
| 2023-09-15 | $12.96 | $33.12 | 6,845,700 | — | — |
| 2023-09-14 | $13.25 | $33.86 | 724,800 | — | — |
| 2023-09-13 | $13.08 | $33.42 | 506,200 | — | — |
| 2023-09-12 | $12.73 | $32.53 | 674,400 | — | — |
| 2023-09-11 | $12.62 | $32.25 | 506,000 | — | — |
| 2023-09-08 | $12.40 | $31.69 | 772,000 | — | — |
| 2023-09-07 | $12.09 | $30.90 | 579,400 | — | — |
| 2023-09-06 | $12.03 | $30.74 | 685,900 | — | — |
| 2023-09-05 | $12.37 | $31.61 | 1,507,000 | — | — |
| 2023-09-01 | $12.73 | $32.53 | 199,200 | — | — |
| 2023-08-31 | $12.66 | $32.35 | 213,300 | — | — |
| 2023-08-30 | $13.09 | $33.45 | 371,300 | — | — |
| 2023-08-29 | $12.76 | $32.61 | 312,300 | — | — |
| 2023-08-28 | $12.22 | $31.23 | 362,300 | — | — |
| 2023-08-25 | $12.85 | $32.84 | 180,000 | — | — |
| 2023-08-24 | $13.26 | $33.88 | 162,000 | — | — |
| 2023-08-23 | $13.54 | $34.60 | 193,900 | — | — |
| 2023-08-22 | $13.39 | $34.22 | 173,700 | — | — |
| 2023-08-21 | $13.46 | $34.40 | 230,000 | — | — |
| 2023-08-18 | $13.65 | $34.88 | 194,300 | — | — |
| 2023-08-17 | $13.70 | $35.01 | 141,100 | — | — |
| 2023-08-16 | $13.92 | $35.57 | 173,600 | — | — |
| 2023-08-15 | $14.06 | $35.93 | 178,400 | — | — |
| 2023-08-14 | $14.06 | $35.93 | 200,700 | — | — |
| 2023-08-11 | $14.16 | $36.18 | 219,100 | — | — |
| 2023-08-10 | $13.91 | $35.55 | 276,800 | — | — |
| 2023-08-09 | $14.31 | $36.57 | 325,000 | — | — |
| 2023-08-08 | $14.50 | $37.05 | 274,500 | — | — |
| 2023-08-07 | $14.59 | $37.28 | 217,800 | — | — |
| 2023-08-04 | $14.34 | $36.64 | 211,700 | — | — |
| 2023-08-03 | $14.78 | $37.77 | 157,800 | — | — |
| 2023-08-02 | $14.95 | $37.79 | 152,200 | — | — |
| 2023-08-01 | $15.35 | $38.81 | 177,400 | — | — |
| 2023-07-31 | $15.53 | $39.26 | 264,100 | — | — |
| 2023-07-28 | $14.98 | $37.87 | 303,200 | — | — |
| 2023-07-27 | $16.13 | $40.78 | 227,500 | — | — |
| 2023-07-26 | $15.80 | $39.94 | 108,400 | — | — |
| 2023-07-25 | $15.69 | $39.67 | 89,900 | — | — |
| 2023-07-24 | $15.74 | $39.79 | 84,100 | — | — |
| 2023-07-21 | $15.59 | $39.41 | 112,900 | — | — |
| 2023-07-20 | $15.77 | $39.87 | 126,300 | — | — |
| 2023-07-19 | $15.33 | $38.76 | 141,800 | — | — |
| 2023-07-18 | $15.59 | $39.41 | 183,200 | — | — |
| 2023-07-17 | $15.46 | $39.08 | 82,800 | — | — |
| 2023-07-14 | $15.17 | $38.35 | 105,100 | — | — |
| 2023-07-13 | $15.41 | $38.96 | 161,000 | — | — |
| 2023-07-12 | $15.24 | $38.53 | 182,800 | — | — |
| 2023-07-11 | $15.03 | $38.00 | 152,900 | — | — |
| 2023-07-10 | $14.67 | $37.09 | 157,300 | — | — |
| 2023-07-07 | $14.39 | $36.38 | 192,700 | — | — |
| 2023-07-06 | $14.50 | $36.66 | 127,500 | — | — |
| 2023-07-05 | $14.95 | $37.79 | 277,900 | — | — |
| 2023-07-03 | $15.70 | $39.69 | 84,200 | — | — |
| 2023-06-30 | $15.43 | $39.01 | 241,300 | — | — |
| 2023-06-29 | $15.46 | $39.08 | 141,900 | — | — |
| 2023-06-28 | $15.20 | $38.43 | 146,400 | — | — |
| 2023-06-27 | $15.31 | $38.70 | 99,700 | — | — |
| 2023-06-26 | $15.40 | $38.93 | 109,100 | — | — |
| 2023-06-23 | $15.59 | $39.41 | 264,000 | — | — |
| 2023-06-22 | $16.10 | $40.70 | 97,400 | — | — |
| 2023-06-21 | $16.25 | $41.08 | 107,300 | — | — |
| 2023-06-20 | $16.44 | $41.56 | 109,700 | — | — |
| 2023-06-16 | $16.54 | $41.81 | 664,300 | — | — |
| 2023-06-15 | $16.40 | $41.46 | 114,200 | — | — |
| 2023-06-14 | $16.63 | $42.04 | 155,200 | — | — |
| 2023-06-13 | $16.66 | $42.12 | 241,500 | — | — |
| 2023-06-12 | $16.05 | $40.58 | 124,100 | — | — |
| 2023-06-09 | $15.88 | $40.15 | 100,600 | — | — |
| 2023-06-08 | $16.23 | $41.03 | 122,800 | — | — |
| 2023-06-07 | $16.38 | $41.41 | 179,100 | — | — |
| 2023-06-06 | $15.88 | $40.15 | 168,600 | — | — |
| 2023-06-05 | $15.27 | $38.60 | 161,100 | — | — |
| 2023-06-02 | $15.50 | $39.19 | 187,900 | — | — |
| 2023-06-01 | $14.77 | $37.34 | 243,400 | — | — |
| 2023-05-31 | $14.35 | $36.28 | 307,700 | — | — |
| 2023-05-30 | $14.39 | $36.38 | 210,000 | — | — |
| 2023-05-26 | $15.05 | $38.05 | 191,700 | — | — |
| 2023-05-25 | $14.97 | $37.85 | 219,400 | — | — |
| 2023-05-24 | $15.16 | $38.33 | 116,400 | — | — |
| 2023-05-23 | $15.29 | $38.65 | 177,400 | — | — |
| 2023-05-22 | $15.38 | $38.88 | 178,500 | — | — |
| 2023-05-19 | $15.75 | $39.82 | 170,500 | — | — |
| 2023-05-18 | $15.76 | $39.84 | 335,800 | — | — |
| 2023-05-17 | $15.85 | $40.07 | 323,400 | — | — |
| 2023-05-16 | $15.68 | $39.64 | 184,000 | — | — |
| 2023-05-15 | $15.48 | $39.13 | 174,300 | — | — |
| 2023-05-12 | $15.57 | $39.36 | 125,500 | — | — |
| 2023-05-11 | $15.77 | $39.87 | 142,800 | — | — |
| 2023-05-10 | $16.01 | $40.07 | 169,800 | — | — |
| 2023-05-09 | $15.66 | $39.19 | 182,700 | — | — |
| 2023-05-08 | $15.85 | $39.67 | 247,100 | — | — |
| 2023-05-05 | $15.58 | $38.99 | 189,000 | — | — |
| 2023-05-04 | $15.60 | $39.04 | 335,900 | — | — |
| 2023-05-03 | $16.08 | $40.25 | 247,500 | — | — |
| 2023-05-02 | $16.14 | $40.40 | 339,400 | — | — |
| 2023-05-01 | $17.22 | $43.10 | 453,900 | — | — |
| 2023-04-28 | $15.42 | $38.59 | 685,400 | — | — |
| 2023-04-27 | $18.76 | $46.95 | 212,900 | — | — |
| 2023-04-26 | $18.58 | $46.50 | 188,000 | — | — |
| 2023-04-25 | $18.88 | $47.25 | 225,400 | — | — |
| 2023-04-24 | $19.37 | $48.48 | 228,900 | — | — |
| 2023-04-21 | $19.79 | $49.53 | 281,700 | — | — |
| 2023-04-20 | $19.45 | $48.68 | 304,900 | — | — |
| 2023-04-19 | $19.15 | $47.93 | 434,200 | — | — |
| 2023-04-18 | $19.32 | $48.35 | 614,100 | — | — |
| 2023-04-17 | $18.55 | $46.43 | 272,400 | — | — |
| 2023-04-14 | $18.23 | $45.63 | 154,600 | — | — |
| 2023-04-13 | $18.46 | $46.20 | 241,800 | — | — |
| 2023-04-12 | $18.50 | $46.30 | 123,700 | — | — |
| 2023-04-11 | $18.40 | $46.05 | 186,100 | — | — |
| 2023-04-10 | $18.25 | $45.68 | 347,300 | — | — |
| 2023-04-06 | $17.60 | $44.05 | 151,300 | — | — |
| 2023-04-05 | $18.08 | $45.25 | 172,100 | — | — |
| 2023-04-04 | $18.35 | $45.93 | 222,000 | — | — |
| 2023-04-03 | $18.43 | $46.13 | 411,300 | — | — |
| 2023-03-31 | $18.22 | $45.60 | 481,700 | — | — |
| 2023-03-30 | $18.26 | $45.70 | 201,100 | — | — |
| 2023-03-29 | $18.85 | $47.18 | 210,600 | — | — |
| 2023-03-28 | $18.76 | $46.95 | 251,000 | — | — |
| 2023-03-27 | $18.70 | $46.80 | 231,200 | — | — |
| 2023-03-24 | $18.25 | $45.68 | 142,500 | — | — |
| 2023-03-23 | $18.48 | $46.25 | 178,600 | — | — |
| 2023-03-22 | $18.65 | $46.68 | 220,600 | — | — |
| 2023-03-21 | $19.00 | $47.55 | 218,300 | — | — |
| 2023-03-20 | $18.65 | $46.68 | 280,100 | — | — |
| 2023-03-17 | $17.99 | $45.03 | 787,300 | — | — |
| 2023-03-16 | $19.04 | $47.65 | 286,300 | — | — |
| 2023-03-15 | $18.63 | $46.63 | 343,600 | — | — |
| 2023-03-14 | $19.23 | $48.13 | 375,000 | — | — |
| 2023-03-13 | $18.12 | $45.35 | 333,400 | — | — |
| 2023-03-10 | $18.94 | $47.40 | 296,500 | — | — |
| 2023-03-09 | $19.04 | $47.65 | 273,400 | — | — |
| 2023-03-08 | $19.14 | $47.90 | 197,800 | — | — |
| 2023-03-07 | $19.11 | $47.43 | 271,000 | — | — |
| 2023-03-06 | $19.27 | $47.83 | 497,700 | — | — |
| 2023-03-03 | $19.37 | $48.07 | 296,600 | — | — |
| 2023-03-02 | $19.25 | $47.78 | 371,800 | — | — |
| 2023-03-01 | $18.81 | $46.68 | 508,200 | — | — |
| 2023-02-28 | $19.33 | $47.97 | 870,700 | — | — |
| 2023-02-27 | $18.26 | $45.32 | 1,610,200 | — | — |
| 2023-02-24 | $15.04 | $37.33 | 623,500 | — | — |
| 2023-02-23 | $12.50 | $31.02 | 232,400 | — | — |
| 2023-02-22 | $12.38 | $30.73 | 144,400 | — | — |
| 2023-02-21 | $12.48 | $30.97 | 123,600 | — | — |
| 2023-02-17 | $12.76 | $31.67 | 171,200 | — | — |
| 2023-02-16 | $12.31 | $30.55 | 78,900 | — | — |
| 2023-02-15 | $12.44 | $30.87 | 75,400 | — | — |
| 2023-02-14 | $12.29 | $30.50 | 120,700 | — | — |
| 2023-02-13 | $12.51 | $31.05 | 189,300 | — | — |
| 2023-02-10 | $12.30 | $30.53 | 140,000 | — | — |
| 2023-02-09 | $12.27 | $30.45 | 120,400 | — | — |
| 2023-02-08 | $12.47 | $30.95 | 102,300 | — | — |
| 2023-02-07 | $12.83 | $31.84 | 92,700 | — | — |
| 2023-02-06 | $12.71 | $31.54 | 121,500 | — | — |
| 2023-02-03 | $12.75 | $31.64 | 141,900 | — | — |
| 2023-02-02 | $12.65 | $31.40 | 117,300 | — | — |
| 2023-02-01 | $12.63 | $31.35 | 176,000 | — | — |
| 2023-01-31 | $12.74 | $31.62 | 191,300 | — | — |
| 2023-01-30 | $12.05 | $29.91 | 93,100 | — | — |
| 2023-01-27 | $12.08 | $29.98 | 85,700 | — | — |
| 2023-01-26 | $12.12 | $30.08 | 76,600 | — | — |
| 2023-01-25 | $12.06 | $29.93 | 65,000 | — | — |
| 2023-01-24 | $12.01 | $29.81 | 84,400 | — | — |
| 2023-01-23 | $12.04 | $29.88 | 133,900 | — | — |
| 2023-01-20 | $12.24 | $30.38 | 169,900 | — | — |
| 2023-01-19 | $12.12 | $30.08 | 116,100 | — | — |
| 2023-01-18 | $12.16 | $30.18 | 133,000 | — | — |
| 2023-01-17 | $12.04 | $29.88 | 126,900 | — | — |
| 2023-01-13 | $11.86 | $29.43 | 141,000 | — | — |
| 2023-01-12 | $11.80 | $29.29 | 227,600 | — | — |
| 2023-01-11 | $11.35 | $28.17 | 203,800 | — | — |
| 2023-01-10 | $11.05 | $27.42 | 190,700 | — | — |
| 2023-01-09 | $10.71 | $26.58 | 151,400 | — | — |
| 2023-01-06 | $10.60 | $26.31 | 130,800 | — | — |
| 2023-01-05 | $10.29 | $25.54 | 128,500 | — | — |
| 2023-01-04 | $10.51 | $26.08 | 322,600 | — | — |
| 2023-01-03 | $10.23 | $25.39 | 198,900 | — | — |