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
- 2013-08-09 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 | $15.92 | $17.95 | 1,249,500 | — | — |
| 2023-12-28 | $16.26 | $18.34 | 428,600 | — | — |
| 2023-12-27 | $16.36 | $18.45 | 507,200 | — | — |
| 2023-12-26 | $16.32 | $18.40 | 700,000 | — | — |
| 2023-12-22 | $16.11 | $18.17 | 514,600 | — | — |
| 2023-12-21 | $16.41 | $18.50 | 644,300 | — | — |
| 2023-12-20 | $16.19 | $18.26 | 772,400 | — | — |
| 2023-12-19 | $16.75 | $18.89 | 705,100 | — | — |
| 2023-12-18 | $16.26 | $18.34 | 538,800 | — | — |
| 2023-12-15 | $16.27 | $18.35 | 1,944,400 | — | — |
| 2023-12-14 | $16.18 | $18.25 | 911,500 | — | — |
| 2023-12-13 | $15.49 | $17.47 | 681,600 | — | — |
| 2023-12-12 | $14.82 | $16.71 | 734,900 | — | — |
| 2023-12-11 | $15.10 | $17.03 | 897,300 | — | — |
| 2023-12-08 | $15.21 | $17.15 | 1,429,700 | — | — |
| 2023-12-07 | $15.12 | $17.05 | 459,500 | — | — |
| 2023-12-06 | $15.01 | $16.93 | 633,800 | — | — |
| 2023-12-05 | $15.58 | $17.57 | 596,500 | — | — |
| 2023-12-04 | $15.95 | $17.99 | 536,300 | — | — |
| 2023-12-01 | $15.65 | $17.65 | 756,900 | — | — |
| 2023-11-30 | $15.55 | $17.53 | 824,900 | — | — |
| 2023-11-29 | $15.61 | $17.60 | 820,400 | — | — |
| 2023-11-28 | $15.48 | $17.46 | 835,900 | — | — |
| 2023-11-27 | $15.59 | $17.58 | 827,700 | — | — |
| 2023-11-24 | $15.80 | $17.82 | 293,200 | — | — |
| 2023-11-22 | $15.71 | $17.72 | 643,900 | — | — |
| 2023-11-21 | $15.44 | $17.41 | 644,600 | — | — |
| 2023-11-20 | $15.97 | $18.01 | 1,100,600 | — | — |
| 2023-11-17 | $15.63 | $17.62 | 1,514,600 | — | — |
| 2023-11-16 | $15.07 | $16.99 | 1,240,900 | — | — |
| 2023-11-15 | $15.75 | $17.76 | 1,178,100 | — | — |
| 2023-11-14 | $15.96 | $18.00 | 1,068,900 | — | — |
| 2023-11-13 | $14.98 | $16.89 | 689,000 | — | — |
| 2023-11-10 | $14.74 | $16.62 | 1,276,200 | — | — |
| 2023-11-09 | $14.46 | $16.31 | 783,900 | — | — |
| 2023-11-08 | $14.52 | $16.37 | 814,300 | — | — |
| 2023-11-07 | $14.88 | $16.78 | 780,100 | — | — |
| 2023-11-06 | $15.51 | $17.49 | 654,700 | — | — |
| 2023-11-03 | $16.10 | $18.15 | 863,400 | — | — |
| 2023-11-02 | $16.01 | $18.05 | 785,800 | — | — |
| 2023-11-01 | $15.44 | $17.41 | 1,615,300 | — | — |
| 2023-10-31 | $15.75 | $17.76 | 976,000 | — | — |
| 2023-10-30 | $15.81 | $17.83 | 1,254,800 | — | — |
| 2023-10-27 | $15.90 | $17.93 | 2,014,400 | — | — |
| 2023-10-26 | $16.64 | $18.76 | 3,384,600 | — | — |
| 2023-10-25 | $20.14 | $22.71 | 1,172,900 | — | — |
| 2023-10-24 | $20.60 | $23.23 | 568,900 | — | — |
| 2023-10-23 | $20.56 | $23.18 | 755,300 | — | — |
| 2023-10-20 | $20.39 | $22.99 | 783,100 | — | — |
| 2023-10-19 | $20.93 | $23.60 | 567,900 | — | — |
| 2023-10-18 | $20.88 | $23.54 | 755,900 | — | — |
| 2023-10-17 | $20.97 | $23.65 | 1,464,300 | — | — |
| 2023-10-16 | $21.08 | $23.77 | 552,600 | — | — |
| 2023-10-13 | $21.55 | $24.30 | 528,000 | — | — |
| 2023-10-12 | $21.30 | $24.02 | 418,700 | — | — |
| 2023-10-11 | $21.80 | $24.58 | 519,800 | — | — |
| 2023-10-10 | $22.01 | $24.82 | 358,500 | — | — |
| 2023-10-09 | $21.99 | $24.80 | 381,600 | — | — |
| 2023-10-06 | $21.15 | $23.85 | 594,500 | — | — |
| 2023-10-05 | $20.87 | $23.53 | 813,200 | — | — |
| 2023-10-04 | $21.15 | $23.85 | 1,023,400 | — | — |
| 2023-10-03 | $22.65 | $25.54 | 1,025,400 | — | — |
| 2023-10-02 | $22.18 | $25.01 | 718,800 | — | — |
| 2023-09-29 | $23.23 | $26.19 | 1,196,800 | — | — |
| 2023-09-28 | $23.40 | $26.39 | 2,717,000 | — | — |
| 2023-09-27 | $24.78 | $27.94 | 676,500 | — | — |
| 2023-09-26 | $24.12 | $27.20 | 674,700 | — | — |
| 2023-09-25 | $23.96 | $27.02 | 989,400 | — | — |
| 2023-09-22 | $23.28 | $26.25 | 732,800 | — | — |
| 2023-09-21 | $22.98 | $25.91 | 1,136,400 | — | — |
| 2023-09-20 | $23.65 | $26.67 | 1,181,500 | — | — |
| 2023-09-19 | $23.48 | $26.48 | 1,602,800 | — | — |
| 2023-09-18 | $24.36 | $27.47 | 1,252,300 | — | — |
| 2023-09-15 | $24.83 | $28.00 | 5,809,000 | — | — |
| 2023-09-14 | $23.34 | $26.32 | 1,044,800 | — | — |
| 2023-09-13 | $22.89 | $25.81 | 1,010,600 | — | — |
| 2023-09-12 | $23.44 | $26.43 | 1,134,700 | — | — |
| 2023-09-11 | $22.71 | $25.61 | 1,044,200 | — | — |
| 2023-09-08 | $22.96 | $25.89 | 1,177,400 | — | — |
| 2023-09-07 | $23.48 | $26.48 | 830,500 | — | — |
| 2023-09-06 | $24.35 | $27.46 | 1,186,400 | — | — |
| 2023-09-05 | $23.97 | $27.03 | 645,200 | — | — |
| 2023-09-01 | $23.58 | $26.59 | 594,900 | — | — |
| 2023-08-31 | $23.51 | $26.51 | 848,600 | — | — |
| 2023-08-30 | $23.50 | $26.50 | 518,900 | — | — |
| 2023-08-29 | $23.50 | $26.50 | 607,800 | — | — |
| 2023-08-28 | $23.56 | $26.57 | 470,400 | — | — |
| 2023-08-25 | $22.90 | $25.82 | 639,700 | — | — |
| 2023-08-24 | $22.91 | $25.83 | 510,900 | — | — |
| 2023-08-23 | $23.24 | $26.21 | 434,300 | — | — |
| 2023-08-22 | $23.05 | $25.99 | 444,800 | — | — |
| 2023-08-21 | $22.99 | $25.92 | 435,700 | — | — |
| 2023-08-18 | $23.28 | $26.25 | 491,000 | — | — |
| 2023-08-17 | $22.95 | $25.88 | 492,600 | — | — |
| 2023-08-16 | $23.00 | $25.94 | 938,500 | — | — |
| 2023-08-15 | $22.82 | $25.73 | 380,100 | — | — |
| 2023-08-14 | $23.20 | $26.16 | 616,000 | — | — |
| 2023-08-11 | $23.21 | $26.17 | 1,252,500 | — | — |
| 2023-08-10 | $23.85 | $26.89 | 2,723,400 | — | — |
| 2023-08-09 | $23.34 | $26.32 | 829,300 | — | — |
| 2023-08-08 | $23.30 | $26.27 | 577,600 | — | — |
| 2023-08-07 | $22.96 | $25.89 | 668,700 | — | — |
| 2023-08-04 | $23.01 | $25.95 | 589,400 | — | — |
| 2023-08-03 | $22.66 | $25.55 | 694,700 | — | — |
| 2023-08-02 | $22.12 | $24.94 | 531,600 | — | — |
| 2023-08-01 | $22.16 | $24.99 | 743,500 | — | — |
| 2023-07-31 | $22.19 | $25.02 | 811,900 | — | — |
| 2023-07-28 | $22.19 | $25.02 | 1,056,500 | — | — |
| 2023-07-27 | $21.74 | $24.51 | 2,119,600 | — | — |
| 2023-07-26 | $23.00 | $25.94 | 1,263,300 | — | — |
| 2023-07-25 | $22.81 | $25.72 | 367,300 | — | — |
| 2023-07-24 | $22.52 | $25.39 | 675,200 | — | — |
| 2023-07-21 | $22.00 | $24.81 | 750,200 | — | — |
| 2023-07-20 | $21.80 | $24.58 | 1,163,200 | — | — |
| 2023-07-19 | $21.55 | $24.30 | 954,200 | — | — |
| 2023-07-18 | $21.51 | $24.26 | 1,069,500 | — | — |
| 2023-07-17 | $20.62 | $23.25 | 519,300 | — | — |
| 2023-07-14 | $20.33 | $22.92 | 434,200 | — | — |
| 2023-07-13 | $20.58 | $23.21 | 1,109,400 | — | — |
| 2023-07-12 | $20.48 | $23.09 | 1,356,500 | — | — |
| 2023-07-11 | $20.41 | $23.01 | 846,900 | — | — |
| 2023-07-10 | $19.65 | $22.16 | 530,300 | — | — |
| 2023-07-07 | $19.33 | $21.80 | 803,900 | — | — |
| 2023-07-06 | $18.11 | $20.42 | 621,500 | — | — |
| 2023-07-05 | $18.14 | $20.46 | 1,032,100 | — | — |
| 2023-07-03 | $17.78 | $20.05 | 882,200 | — | — |
| 2023-06-30 | $17.72 | $19.98 | 1,294,100 | — | — |
| 2023-06-29 | $17.06 | $19.24 | 434,600 | — | — |
| 2023-06-28 | $16.72 | $18.85 | 357,000 | — | — |
| 2023-06-27 | $16.47 | $18.57 | 356,500 | — | — |
| 2023-06-26 | $16.29 | $18.37 | 325,600 | — | — |
| 2023-06-23 | $15.94 | $17.97 | 2,062,400 | — | — |
| 2023-06-22 | $16.29 | $18.37 | 773,000 | — | — |
| 2023-06-21 | $16.34 | $18.43 | 748,600 | — | — |
| 2023-06-20 | $16.03 | $18.08 | 706,600 | — | — |
| 2023-06-16 | $16.74 | $18.88 | 756,200 | — | — |
| 2023-06-15 | $17.29 | $19.50 | 608,200 | — | — |
| 2023-06-14 | $17.20 | $19.40 | 1,226,600 | — | — |
| 2023-06-13 | $18.28 | $20.61 | 389,000 | — | — |
| 2023-06-12 | $18.10 | $20.41 | 350,800 | — | — |
| 2023-06-09 | $18.45 | $20.80 | 355,800 | — | — |
| 2023-06-08 | $18.58 | $20.95 | 546,600 | — | — |
| 2023-06-07 | $19.00 | $21.43 | 834,000 | — | — |
| 2023-06-06 | $18.38 | $20.73 | 445,100 | — | — |
| 2023-06-05 | $18.30 | $20.64 | 417,800 | — | — |
| 2023-06-02 | $18.66 | $21.04 | 669,400 | — | — |
| 2023-06-01 | $17.47 | $19.70 | 525,600 | — | — |
| 2023-05-31 | $16.59 | $18.71 | 1,069,500 | — | — |
| 2023-05-30 | $17.00 | $19.17 | 304,600 | — | — |
| 2023-05-26 | $17.50 | $19.73 | 390,100 | — | — |
| 2023-05-25 | $17.45 | $19.68 | 295,700 | — | — |
| 2023-05-24 | $17.89 | $20.17 | 311,200 | — | — |
| 2023-05-23 | $17.62 | $19.87 | 629,900 | — | — |
| 2023-05-22 | $17.58 | $19.82 | 387,000 | — | — |
| 2023-05-19 | $17.30 | $19.51 | 622,200 | — | — |
| 2023-05-18 | $17.58 | $19.82 | 360,800 | — | — |
| 2023-05-17 | $17.36 | $19.58 | 462,500 | — | — |
| 2023-05-16 | $17.14 | $19.33 | 284,800 | — | — |
| 2023-05-15 | $18.01 | $20.31 | 382,700 | — | — |
| 2023-05-12 | $17.46 | $19.69 | 416,100 | — | — |
| 2023-05-11 | $17.32 | $19.53 | 461,700 | — | — |
| 2023-05-10 | $18.15 | $20.47 | 520,900 | — | — |
| 2023-05-09 | $18.18 | $20.50 | 303,400 | — | — |
| 2023-05-08 | $17.75 | $20.02 | 418,000 | — | — |
| 2023-05-05 | $17.56 | $19.80 | 913,900 | — | — |
| 2023-05-04 | $17.53 | $19.77 | 1,492,200 | — | — |
| 2023-05-03 | $18.49 | $20.85 | 551,100 | — | — |
| 2023-05-02 | $18.51 | $20.87 | 551,500 | — | — |
| 2023-05-01 | $19.97 | $22.52 | 365,400 | — | — |
| 2023-04-28 | $19.89 | $22.43 | 428,000 | — | — |
| 2023-04-27 | $19.25 | $21.71 | 368,500 | — | — |
| 2023-04-26 | $19.15 | $21.59 | 1,439,200 | — | — |
| 2023-04-25 | $19.34 | $21.81 | 591,200 | — | — |
| 2023-04-24 | $19.97 | $22.52 | 421,800 | — | — |
| 2023-04-21 | $19.17 | $21.62 | 463,800 | — | — |
| 2023-04-20 | $19.08 | $21.52 | 545,600 | — | — |
| 2023-04-19 | $19.41 | $21.89 | 557,900 | — | — |
| 2023-04-18 | $19.17 | $21.62 | 612,000 | — | — |
| 2023-04-17 | $19.06 | $21.49 | 343,100 | — | — |
| 2023-04-14 | $18.96 | $21.38 | 283,700 | — | — |
| 2023-04-13 | $19.09 | $21.53 | 370,200 | — | — |
| 2023-04-12 | $18.96 | $21.38 | 302,100 | — | — |
| 2023-04-11 | $19.06 | $21.49 | 408,800 | — | — |
| 2023-04-10 | $18.95 | $21.37 | 433,900 | — | — |
| 2023-04-06 | $18.57 | $20.94 | 441,000 | — | — |
| 2023-04-05 | $18.48 | $20.84 | 522,100 | — | — |
| 2023-04-04 | $18.39 | $20.74 | 450,900 | — | — |
| 2023-04-03 | $19.21 | $21.66 | 909,500 | — | — |
| 2023-03-31 | $18.36 | $20.70 | 573,400 | — | — |
| 2023-03-30 | $18.20 | $20.52 | 690,600 | — | — |
| 2023-03-29 | $18.47 | $20.83 | 487,100 | — | — |
| 2023-03-28 | $18.35 | $20.69 | 398,400 | — | — |
| 2023-03-27 | $18.29 | $20.62 | 701,600 | — | — |
| 2023-03-24 | $17.71 | $19.97 | 1,126,100 | — | — |
| 2023-03-23 | $17.62 | $19.87 | 759,900 | — | — |
| 2023-03-22 | $17.97 | $20.26 | 672,900 | — | — |
| 2023-03-21 | $18.67 | $21.05 | 587,100 | — | — |
| 2023-03-20 | $18.09 | $20.40 | 681,600 | — | — |
| 2023-03-17 | $17.72 | $19.98 | 2,576,200 | — | — |
| 2023-03-16 | $18.29 | $20.62 | 584,200 | — | — |
| 2023-03-15 | $18.24 | $20.57 | 503,900 | — | — |
| 2023-03-14 | $19.46 | $21.94 | 677,800 | — | — |
| 2023-03-13 | $19.42 | $21.90 | 726,000 | — | — |
| 2023-03-10 | $20.61 | $23.24 | 936,700 | — | — |
| 2023-03-09 | $21.37 | $24.10 | 860,800 | — | — |
| 2023-03-08 | $22.57 | $25.45 | 673,400 | — | — |
| 2023-03-07 | $22.56 | $25.44 | 909,400 | — | — |
| 2023-03-06 | $22.81 | $25.72 | 686,100 | — | — |
| 2023-03-03 | $23.62 | $26.63 | 1,459,200 | — | — |
| 2023-03-02 | $23.61 | $26.62 | 1,044,300 | — | — |
| 2023-03-01 | $23.23 | $26.19 | 727,800 | — | — |
| 2023-02-28 | $22.73 | $25.63 | 1,037,100 | — | — |
| 2023-02-27 | $22.91 | $25.83 | 576,500 | — | — |
| 2023-02-24 | $23.05 | $25.99 | 1,289,700 | — | — |
| 2023-02-23 | $20.55 | $23.17 | 1,103,400 | — | — |
| 2023-02-22 | $19.74 | $22.26 | 795,500 | — | — |
| 2023-02-21 | $20.27 | $22.86 | 732,000 | — | — |
| 2023-02-17 | $20.77 | $23.42 | 770,500 | — | — |
| 2023-02-16 | $21.88 | $24.67 | 743,000 | — | — |
| 2023-02-15 | $21.96 | $24.76 | 653,200 | — | — |
| 2023-02-14 | $21.49 | $24.23 | 674,000 | — | — |
| 2023-02-13 | $21.46 | $24.20 | 479,300 | — | — |
| 2023-02-10 | $20.95 | $23.62 | 479,600 | — | — |
| 2023-02-09 | $19.92 | $22.46 | 579,900 | — | — |
| 2023-02-08 | $20.90 | $23.57 | 1,069,100 | — | — |
| 2023-02-07 | $20.65 | $23.29 | 599,800 | — | — |
| 2023-02-06 | $19.75 | $22.27 | 836,100 | — | — |
| 2023-02-03 | $19.65 | $22.16 | 989,700 | — | — |
| 2023-02-02 | $19.19 | $21.64 | 947,600 | — | — |
| 2023-02-01 | $19.45 | $21.93 | 885,300 | — | — |
| 2023-01-31 | $18.89 | $21.30 | 716,300 | — | — |
| 2023-01-30 | $18.23 | $20.56 | 327,200 | — | — |
| 2023-01-27 | $18.42 | $20.77 | 478,100 | — | — |
| 2023-01-26 | $18.70 | $21.09 | 727,700 | — | — |
| 2023-01-25 | $18.86 | $21.27 | 861,100 | — | — |
| 2023-01-24 | $18.00 | $20.30 | 620,300 | — | — |
| 2023-01-23 | $18.14 | $20.46 | 823,500 | — | — |
| 2023-01-20 | $18.46 | $20.82 | 732,700 | — | — |
| 2023-01-19 | $18.02 | $20.32 | 682,300 | — | — |
| 2023-01-18 | $18.01 | $20.31 | 1,608,700 | — | — |
| 2023-01-17 | $18.88 | $21.29 | 1,238,900 | — | — |
| 2023-01-13 | $18.20 | $20.52 | 3,616,600 | — | — |
| 2023-01-12 | $17.69 | $19.95 | 791,000 | — | — |
| 2023-01-11 | $18.45 | $20.80 | 264,400 | — | — |
| 2023-01-10 | $18.85 | $21.26 | 450,700 | — | — |
| 2023-01-09 | $18.60 | $20.97 | 577,600 | — | — |
| 2023-01-06 | $17.86 | $20.14 | 729,600 | — | — |
| 2023-01-05 | $17.47 | $19.70 | 515,200 | — | — |
| 2023-01-04 | $17.24 | $19.44 | 340,200 | — | — |
| 2023-01-03 | $17.04 | $19.21 | 325,300 | — | — |