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
- 2002-01-22 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 | $17.90 | $18.61 | 7,630 | — | — |
| 2023-12-28 | $18.10 | $18.82 | 8,000 | — | — |
| 2023-12-27 | $18.50 | $19.23 | 10,120 | — | — |
| 2023-12-26 | $18.60 | $19.34 | 22,060 | — | — |
| 2023-12-22 | $17.70 | $18.40 | 9,760 | — | — |
| 2023-12-21 | $17.90 | $18.61 | 9,050 | — | — |
| 2023-12-20 | $18.00 | $18.71 | 30,530 | — | — |
| 2023-12-19 | $17.70 | $18.40 | 13,490 | — | — |
| 2023-12-18 | $17.00 | $17.67 | 26,360 | — | — |
| 2023-12-15 | $17.00 | $17.67 | 12,850 | — | — |
| 2023-12-14 | $16.80 | $17.47 | 12,230 | — | — |
| 2023-12-13 | $16.60 | $17.26 | 20,500 | — | — |
| 2023-12-12 | $17.00 | $17.67 | 10,250 | — | — |
| 2023-12-11 | $17.50 | $18.19 | 8,990 | — | — |
| 2023-12-08 | $17.60 | $18.30 | 7,790 | — | — |
| 2023-12-07 | $17.80 | $18.51 | 17,310 | — | — |
| 2023-12-06 | $17.30 | $17.99 | 39,280 | — | — |
| 2023-12-05 | $17.50 | $18.19 | 8,100 | — | — |
| 2023-12-04 | $17.90 | $18.61 | 7,060 | — | — |
| 2023-12-01 | $17.70 | $18.40 | 11,470 | — | — |
| 2023-11-30 | $17.50 | $18.19 | 20,210 | — | — |
| 2023-11-29 | $17.60 | $18.30 | 8,620 | — | — |
| 2023-11-28 | $17.80 | $18.51 | 19,950 | — | — |
| 2023-11-27 | $17.10 | $17.78 | 7,460 | — | — |
| 2023-11-24 | $17.40 | $18.09 | 10,200 | — | — |
| 2023-11-22 | $17.70 | $18.40 | 10,740 | — | — |
| 2023-11-21 | $17.30 | $17.99 | 14,040 | — | — |
| 2023-11-20 | $17.50 | $18.19 | 12,080 | — | — |
| 2023-11-17 | $17.30 | $17.99 | 15,620 | — | — |
| 2023-11-16 | $17.50 | $18.19 | 21,540 | — | — |
| 2023-11-15 | $18.20 | $18.92 | 11,940 | — | — |
| 2023-11-14 | $18.20 | $18.92 | 24,880 | — | — |
| 2023-11-13 | $17.90 | $18.61 | 10,850 | — | — |
| 2023-11-10 | $18.20 | $18.92 | 10,890 | — | — |
| 2023-11-09 | $18.30 | $19.03 | 13,990 | — | — |
| 2023-11-08 | $17.80 | $18.51 | 13,560 | — | — |
| 2023-11-07 | $18.50 | $19.23 | 26,270 | — | — |
| 2023-11-06 | $19.10 | $19.86 | 21,340 | — | — |
| 2023-11-03 | $19.90 | $20.69 | 16,100 | — | — |
| 2023-11-02 | $19.70 | $20.48 | 12,910 | — | — |
| 2023-11-01 | $19.30 | $20.07 | 19,480 | — | — |
| 2023-10-31 | $19.20 | $19.96 | 19,530 | — | — |
| 2023-10-30 | $20.30 | $21.11 | 37,240 | — | — |
| 2023-10-27 | $21.60 | $22.46 | 51,680 | — | — |
| 2023-10-26 | $20.30 | $21.11 | 36,140 | — | — |
| 2023-10-25 | $21.30 | $22.15 | 26,120 | — | — |
| 2023-10-24 | $21.80 | $22.66 | 20,890 | — | — |
| 2023-10-23 | $21.80 | $22.66 | 37,620 | — | — |
| 2023-10-20 | $24.10 | $25.06 | 70,940 | — | — |
| 2023-10-19 | $25.00 | $25.99 | 94,300 | — | — |
| 2023-10-18 | $23.60 | $24.54 | 172,290 | — | — |
| 2023-10-17 | $23.20 | $24.12 | 31,180 | — | — |
| 2023-10-16 | $22.20 | $23.08 | 49,850 | — | — |
| 2023-10-13 | $22.70 | $23.60 | 89,670 | — | — |
| 2023-10-12 | $18.90 | $19.65 | 23,170 | — | — |
| 2023-10-11 | $19.90 | $20.69 | 41,500 | — | — |
| 2023-10-10 | $21.00 | $21.83 | 73,070 | — | — |
| 2023-10-09 | $22.20 | $23.08 | 417,570 | — | — |
| 2023-10-06 | $17.50 | $18.19 | 4,310 | — | — |
| 2023-10-05 | $16.90 | $17.57 | 5,910 | — | — |
| 2023-10-04 | $17.20 | $17.88 | 14,400 | — | — |
| 2023-10-03 | $18.10 | $18.82 | 7,290 | — | — |
| 2023-10-02 | $17.90 | $18.61 | 27,210 | — | — |
| 2023-09-29 | $19.50 | $20.27 | 9,500 | — | — |
| 2023-09-28 | $19.70 | $20.48 | 19,810 | — | — |
| 2023-09-27 | $21.10 | $21.94 | 27,960 | — | — |
| 2023-09-26 | $20.00 | $20.79 | 4,200 | — | — |
| 2023-09-25 | $19.60 | $20.38 | 7,000 | — | — |
| 2023-09-22 | $20.10 | $20.90 | 3,350 | — | — |
| 2023-09-21 | $19.80 | $20.59 | 9,410 | — | — |
| 2023-09-20 | $20.40 | $21.21 | 5,180 | — | — |
| 2023-09-19 | $20.50 | $21.31 | 14,090 | — | — |
| 2023-09-18 | $21.80 | $22.66 | 8,720 | — | — |
| 2023-09-15 | $22.30 | $23.18 | 5,310 | — | — |
| 2023-09-14 | $21.90 | $22.77 | 16,430 | — | — |
| 2023-09-13 | $20.50 | $21.31 | 19,790 | — | — |
| 2023-09-12 | $22.30 | $23.18 | 17,550 | — | — |
| 2023-09-11 | $22.40 | $23.29 | 7,590 | — | — |
| 2023-09-08 | $22.10 | $22.98 | 7,880 | — | — |
| 2023-09-07 | $22.40 | $23.29 | 11,420 | — | — |
| 2023-09-06 | $21.70 | $22.56 | 11,130 | — | — |
| 2023-09-05 | $22.40 | $23.29 | 53,300 | — | — |
| 2023-09-01 | $22.10 | $22.98 | 44,390 | — | — |
| 2023-08-31 | $19.30 | $20.07 | 16,270 | — | — |
| 2023-08-30 | $18.10 | $18.82 | 4,470 | — | — |
| 2023-08-29 | $18.10 | $18.82 | 6,250 | — | — |
| 2023-08-28 | $17.60 | $18.30 | 1,970 | — | — |
| 2023-08-25 | $17.90 | $18.61 | 6,560 | — | — |
| 2023-08-24 | $17.90 | $18.61 | 4,210 | — | — |
| 2023-08-23 | $18.40 | $19.13 | 1,980 | — | — |
| 2023-08-22 | $18.50 | $19.23 | 6,090 | — | — |
| 2023-08-21 | $18.60 | $19.34 | 8,850 | — | — |
| 2023-08-18 | $18.40 | $19.13 | 8,380 | — | — |
| 2023-08-17 | $18.70 | $19.44 | 6,180 | — | — |
| 2023-08-16 | $19.00 | $19.75 | 35,700 | — | — |
| 2023-08-15 | $21.50 | $22.35 | 8,890 | — | — |
| 2023-08-14 | $22.60 | $23.50 | 4,540 | — | — |
| 2023-08-11 | $22.80 | $23.70 | 4,710 | — | — |
| 2023-08-10 | $23.00 | $23.91 | 6,230 | — | — |
| 2023-08-09 | $23.40 | $24.33 | 35,200 | — | — |
| 2023-08-08 | $22.90 | $23.81 | 5,980 | — | — |
| 2023-08-07 | $23.70 | $24.64 | 5,590 | — | — |
| 2023-08-04 | $22.80 | $23.70 | 12,140 | — | — |
| 2023-08-03 | $23.40 | $24.33 | 8,390 | — | — |
| 2023-08-02 | $23.00 | $23.91 | 9,970 | — | — |
| 2023-08-01 | $23.40 | $24.33 | 7,950 | — | — |
| 2023-07-31 | $23.60 | $24.54 | 25,300 | — | — |
| 2023-07-28 | $22.60 | $23.50 | 11,360 | — | — |
| 2023-07-27 | $21.90 | $22.77 | 11,840 | — | — |
| 2023-07-26 | $23.00 | $23.91 | 3,390 | — | — |
| 2023-07-25 | $23.20 | $24.12 | 10,420 | — | — |
| 2023-07-24 | $23.00 | $23.91 | 22,400 | — | — |
| 2023-07-21 | $21.60 | $22.46 | 9,550 | — | — |
| 2023-07-20 | $21.20 | $22.04 | 11,120 | — | — |
| 2023-07-19 | $21.40 | $22.25 | 8,910 | — | — |
| 2023-07-18 | $22.00 | $22.87 | 4,200 | — | — |
| 2023-07-17 | $21.50 | $22.35 | 10,130 | — | — |
| 2023-07-14 | $21.70 | $22.56 | 10,710 | — | — |
| 2023-07-13 | $23.00 | $23.91 | 42,780 | — | — |
| 2023-07-12 | $22.80 | $23.70 | 45,920 | — | — |
| 2023-07-11 | $21.20 | $22.04 | 10,390 | — | — |
| 2023-07-10 | $20.40 | $21.21 | 9,750 | — | — |
| 2023-07-07 | $21.00 | $21.83 | 5,910 | — | — |
| 2023-07-06 | $20.90 | $21.73 | 5,450 | — | — |
| 2023-07-05 | $20.80 | $21.63 | 4,500 | — | — |
| 2023-07-03 | $21.20 | $22.04 | 4,180 | — | — |
| 2023-06-30 | $21.30 | $22.15 | 4,070 | — | — |
| 2023-06-29 | $21.00 | $21.83 | 3,240 | — | — |
| 2023-06-28 | $20.60 | $21.42 | 5,330 | — | — |
| 2023-06-27 | $20.90 | $21.73 | 4,250 | — | — |
| 2023-06-26 | $20.90 | $21.73 | 3,950 | — | — |
| 2023-06-23 | $20.20 | $21.00 | 10,300 | — | — |
| 2023-06-22 | $21.10 | $21.94 | 12,150 | — | — |
| 2023-06-21 | $21.60 | $22.46 | 12,360 | — | — |
| 2023-06-20 | $21.90 | $22.77 | 6,810 | — | — |
| 2023-06-16 | $22.10 | $22.98 | 6,370 | — | — |
| 2023-06-15 | $22.60 | $23.50 | 8,190 | — | — |
| 2023-06-14 | $22.20 | $23.08 | 6,610 | — | — |
| 2023-06-13 | $23.20 | $24.12 | 12,850 | — | — |
| 2023-06-12 | $23.50 | $24.43 | 7,540 | — | — |
| 2023-06-09 | $23.90 | $24.85 | 7,530 | — | — |
| 2023-06-08 | $24.70 | $25.68 | 8,650 | — | — |
| 2023-06-07 | $24.30 | $25.26 | 9,180 | — | — |
| 2023-06-06 | $24.20 | $25.16 | 11,040 | — | — |
| 2023-06-05 | $24.10 | $25.06 | 18,130 | — | — |
| 2023-06-02 | $23.30 | $24.22 | 9,580 | — | — |
| 2023-06-01 | $22.60 | $23.50 | 10,720 | — | — |
| 2023-05-31 | $22.40 | $23.29 | 3,320 | — | — |
| 2023-05-30 | $23.00 | $23.91 | 12,830 | — | — |
| 2023-05-26 | $23.90 | $24.85 | 10,870 | — | — |
| 2023-05-25 | $23.60 | $24.54 | 7,760 | — | — |
| 2023-05-24 | $24.80 | $25.78 | 20,440 | — | — |
| 2023-05-23 | $23.10 | $24.02 | 3,890 | — | — |
| 2023-05-22 | $22.80 | $23.70 | 7,930 | — | — |
| 2023-05-19 | $22.50 | $23.39 | 10,930 | — | — |
| 2023-05-18 | $22.10 | $22.98 | 8,050 | — | — |
| 2023-05-17 | $21.60 | $22.46 | 4,670 | — | — |
| 2023-05-16 | $21.90 | $22.77 | 4,410 | — | — |
| 2023-05-15 | $21.90 | $22.77 | 5,150 | — | — |
| 2023-05-12 | $21.60 | $22.46 | 4,870 | — | — |
| 2023-05-11 | $21.50 | $22.35 | 3,350 | — | — |
| 2023-05-10 | $21.90 | $22.77 | 6,560 | — | — |
| 2023-05-09 | $22.40 | $23.29 | 8,290 | — | — |
| 2023-05-08 | $22.30 | $23.18 | 16,560 | — | — |
| 2023-05-05 | $21.30 | $22.15 | 14,010 | — | — |
| 2023-05-04 | $21.30 | $22.15 | 5,800 | — | — |
| 2023-05-03 | $20.90 | $21.73 | 7,760 | — | — |
| 2023-05-02 | $21.30 | $22.15 | 13,290 | — | — |
| 2023-05-01 | $22.10 | $22.98 | 14,990 | — | — |
| 2023-04-28 | $22.50 | $23.39 | 12,030 | — | — |
| 2023-04-27 | $21.70 | $22.56 | 12,020 | — | — |
| 2023-04-26 | $22.00 | $22.87 | 6,650 | — | — |
| 2023-04-25 | $21.40 | $22.25 | 18,090 | — | — |
| 2023-04-24 | $23.80 | $24.74 | 8,900 | — | — |
| 2023-04-21 | $24.20 | $25.16 | 12,030 | — | — |
| 2023-04-20 | $24.10 | $25.06 | 17,050 | — | — |
| 2023-04-19 | $24.30 | $25.26 | 16,550 | — | — |
| 2023-04-18 | $25.70 | $26.72 | 15,690 | — | — |
| 2023-04-17 | $26.20 | $27.24 | 13,310 | — | — |
| 2023-04-14 | $26.70 | $27.76 | 8,500 | — | — |
| 2023-04-13 | $26.40 | $27.45 | 14,700 | — | — |
| 2023-04-12 | $27.60 | $28.70 | 24,930 | — | — |
| 2023-04-11 | $27.80 | $28.90 | 11,900 | — | — |
| 2023-04-10 | $27.40 | $28.49 | 9,190 | — | — |
| 2023-04-06 | $28.00 | $29.11 | 21,250 | — | — |
| 2023-04-05 | $27.40 | $28.49 | 20,630 | — | — |
| 2023-04-04 | $29.00 | $30.15 | 60,540 | — | — |
| 2023-04-03 | $29.00 | $30.15 | 362,670 | — | — |
| 2023-03-31 | $25.90 | $26.93 | 35,650 | — | — |
| 2023-03-30 | $26.30 | $27.34 | 4,860 | — | — |
| 2023-03-29 | $26.90 | $27.97 | 8,860 | — | — |
| 2023-03-28 | $26.00 | $27.03 | 8,670 | — | — |
| 2023-03-27 | $26.50 | $27.55 | 23,270 | — | — |
| 2023-03-24 | $25.00 | $25.99 | 4,530 | — | — |
| 2023-03-23 | $24.70 | $25.68 | 8,360 | — | — |
| 2023-03-22 | $24.90 | $25.89 | 7,150 | — | — |
| 2023-03-21 | $26.00 | $27.03 | 11,960 | — | — |
| 2023-03-20 | $24.70 | $25.68 | 11,960 | — | — |
| 2023-03-17 | $23.60 | $24.54 | 9,770 | — | — |
| 2023-03-16 | $25.00 | $25.99 | 12,070 | — | — |
| 2023-03-15 | $24.70 | $25.68 | 17,780 | — | — |
| 2023-03-14 | $27.00 | $28.07 | 23,800 | — | — |
| 2023-03-13 | $28.50 | $29.63 | 23,140 | — | — |
| 2023-03-10 | $28.20 | $29.32 | 12,350 | — | — |
| 2023-03-09 | $30.60 | $31.81 | 7,970 | — | — |
| 2023-03-08 | $30.40 | $31.61 | 13,250 | — | — |
| 2023-03-07 | $30.80 | $32.02 | 11,560 | — | — |
| 2023-03-06 | $31.90 | $33.17 | 10,910 | — | — |
| 2023-03-03 | $32.50 | $33.79 | 17,940 | — | — |
| 2023-03-02 | $32.00 | $33.27 | 10,060 | — | — |
| 2023-03-01 | $32.00 | $33.27 | 15,420 | — | — |
| 2023-02-28 | $32.70 | $34.00 | 7,140 | — | — |
| 2023-02-27 | $34.00 | $35.35 | 3,760 | — | — |
| 2023-02-24 | $34.10 | $35.45 | 4,370 | — | — |
| 2023-02-23 | $34.00 | $35.35 | 7,430 | — | — |
| 2023-02-22 | $34.00 | $35.35 | 8,160 | — | — |
| 2023-02-21 | $32.30 | $33.58 | 11,660 | — | — |
| 2023-02-17 | $34.70 | $36.08 | 13,880 | — | — |
| 2023-02-16 | $36.80 | $38.26 | 9,050 | — | — |
| 2023-02-15 | $37.80 | $39.30 | 7,950 | — | — |
| 2023-02-14 | $36.80 | $38.26 | 7,000 | — | — |
| 2023-02-13 | $36.60 | $38.05 | 26,510 | — | — |
| 2023-02-10 | $37.50 | $38.99 | 41,510 | — | — |
| 2023-02-09 | $35.40 | $36.80 | 11,520 | — | — |
| 2023-02-08 | $36.70 | $38.16 | 13,290 | — | — |
| 2023-02-07 | $36.80 | $38.26 | 12,790 | — | — |
| 2023-02-06 | $37.80 | $39.30 | 12,980 | — | — |
| 2023-02-03 | $35.90 | $37.32 | 9,090 | — | — |
| 2023-02-02 | $36.00 | $37.43 | 11,050 | — | — |
| 2023-02-01 | $37.10 | $38.57 | 8,280 | — | — |
| 2023-01-31 | $36.20 | $37.64 | 7,790 | — | — |
| 2023-01-30 | $35.90 | $37.32 | 10,330 | — | — |
| 2023-01-27 | $37.80 | $39.30 | 11,720 | — | — |
| 2023-01-26 | $37.50 | $38.99 | 4,560 | — | — |
| 2023-01-25 | $39.10 | $40.65 | 11,940 | — | — |
| 2023-01-24 | $38.60 | $40.13 | 6,690 | — | — |
| 2023-01-23 | $39.70 | $41.28 | 20,110 | — | — |
| 2023-01-20 | $38.60 | $40.13 | 7,370 | — | — |
| 2023-01-19 | $39.10 | $40.65 | 10,900 | — | — |
| 2023-01-18 | $37.20 | $38.68 | 6,660 | — | — |
| 2023-01-17 | $37.00 | $38.47 | 8,450 | — | — |
| 2023-01-13 | $37.70 | $39.20 | 18,730 | — | — |
| 2023-01-12 | $37.50 | $38.99 | 28,610 | — | — |
| 2023-01-11 | $35.40 | $36.80 | 11,360 | — | — |
| 2023-01-10 | $34.60 | $35.97 | 6,840 | — | — |
| 2023-01-09 | $33.80 | $35.14 | 33,990 | — | — |
| 2023-01-06 | $33.20 | $34.52 | 18,480 | — | — |
| 2023-01-05 | $32.30 | $33.58 | 16,300 | — | — |
| 2023-01-04 | $32.30 | $33.58 | 15,660 | — | — |
| 2023-01-03 | $32.50 | $33.79 | 12,370 | — | — |