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
- 1984-04-24 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 | $16.90 | $28.00 | 5,900 | — | — |
| 2023-12-28 | $17.18 | $28.47 | 5,900 | — | — |
| 2023-12-27 | $16.75 | $27.75 | 6,800 | — | — |
| 2023-12-26 | $16.49 | $27.32 | 2,000 | — | — |
| 2023-12-22 | $16.65 | $27.59 | 3,100 | — | — |
| 2023-12-21 | $16.24 | $26.91 | 500 | — | — |
| 2023-12-20 | $16.24 | $26.91 | 1,700 | — | — |
| 2023-12-19 | $16.46 | $27.27 | 2,700 | — | — |
| 2023-12-18 | $16.67 | $27.62 | 2,900 | — | — |
| 2023-12-15 | $16.60 | $27.51 | 3,200 | — | — |
| 2023-12-14 | $16.29 | $26.99 | 5,200 | — | — |
| 2023-12-13 | $16.46 | $27.27 | 4,200 | — | — |
| 2023-12-12 | $16.50 | $27.34 | 4,100 | — | — |
| 2023-12-11 | $16.70 | $27.67 | 2,000 | — | — |
| 2023-12-08 | $16.85 | $27.92 | 5,700 | — | — |
| 2023-12-07 | $17.63 | $29.21 | 4,400 | — | — |
| 2023-12-06 | $16.35 | $27.09 | 7,000 | — | — |
| 2023-12-05 | $16.63 | $27.56 | 4,300 | — | — |
| 2023-12-04 | $17.99 | $29.81 | 500 | — | — |
| 2023-12-01 | $17.25 | $28.58 | 3,500 | — | — |
| 2023-11-30 | $16.25 | $26.93 | 4,700 | — | — |
| 2023-11-29 | $17.03 | $28.22 | 0 | — | — |
| 2023-11-28 | $17.03 | $28.22 | 15,800 | — | — |
| 2023-11-27 | $17.50 | $29.00 | 12,300 | — | — |
| 2023-11-24 | $16.62 | $27.54 | 1,800 | — | — |
| 2023-11-22 | $16.75 | $27.75 | 6,900 | — | — |
| 2023-11-21 | $17.68 | $29.29 | 2,600 | — | — |
| 2023-11-20 | $17.35 | $28.75 | 4,900 | — | — |
| 2023-11-17 | $17.11 | $28.35 | 7,000 | — | — |
| 2023-11-16 | $18.10 | $29.99 | 3,700 | — | — |
| 2023-11-15 | $20.71 | $34.32 | 2,000 | — | — |
| 2023-11-14 | $21.84 | $36.19 | 13,500 | — | — |
| 2023-11-13 | $25.21 | $41.77 | 400 | — | — |
| 2023-11-10 | $22.55 | $37.36 | 1,200 | — | — |
| 2023-11-09 | $23.93 | $39.65 | 500 | — | — |
| 2023-11-08 | $24.50 | $40.60 | 600 | — | — |
| 2023-11-07 | $23.85 | $39.52 | 2,800 | — | — |
| 2023-11-06 | $22.75 | $37.70 | 3,200 | — | — |
| 2023-11-03 | $24.00 | $39.77 | 1,300 | — | — |
| 2023-11-02 | $23.79 | $39.42 | 3,700 | — | — |
| 2023-11-01 | $23.81 | $39.45 | 2,900 | — | — |
| 2023-10-31 | $23.31 | $38.62 | 2,000 | — | — |
| 2023-10-30 | $23.28 | $38.57 | 1,700 | — | — |
| 2023-10-27 | $23.11 | $38.29 | 300 | — | — |
| 2023-10-26 | $23.06 | $38.21 | 500 | — | — |
| 2023-10-25 | $23.60 | $39.10 | 1,400 | — | — |
| 2023-10-24 | $23.31 | $38.62 | 1,200 | — | — |
| 2023-10-23 | $23.25 | $38.52 | 1,600 | — | — |
| 2023-10-20 | $22.90 | $37.94 | 900 | — | — |
| 2023-10-19 | $23.28 | $38.57 | 100 | — | — |
| 2023-10-18 | $22.60 | $37.45 | 2,900 | — | — |
| 2023-10-17 | $22.60 | $37.45 | 10,200 | — | — |
| 2023-10-16 | $22.03 | $36.50 | 8,700 | — | — |
| 2023-10-13 | $21.52 | $35.66 | 9,400 | — | — |
| 2023-10-12 | $21.52 | $35.66 | 1,200 | — | — |
| 2023-10-11 | $22.30 | $36.95 | 4,200 | — | — |
| 2023-10-10 | $22.65 | $37.53 | 2,900 | — | — |
| 2023-10-09 | $22.84 | $37.84 | 2,500 | — | — |
| 2023-10-06 | $22.45 | $37.20 | 600 | — | — |
| 2023-10-05 | $22.45 | $37.20 | 400 | — | — |
| 2023-10-04 | $22.50 | $37.28 | 400 | — | — |
| 2023-10-03 | $22.50 | $37.28 | 2,700 | — | — |
| 2023-10-02 | $23.25 | $38.52 | 2,500 | — | — |
| 2023-09-29 | $22.35 | $37.03 | 1,200 | — | — |
| 2023-09-28 | $23.50 | $38.94 | 500 | — | — |
| 2023-09-27 | $22.91 | $37.96 | 6,500 | — | — |
| 2023-09-26 | $22.40 | $37.12 | 8,200 | — | — |
| 2023-09-25 | $22.10 | $36.62 | 400 | — | — |
| 2023-09-22 | $22.30 | $36.95 | 3,800 | — | — |
| 2023-09-21 | $22.10 | $36.62 | 2,600 | — | — |
| 2023-09-20 | $22.24 | $36.85 | 600 | — | — |
| 2023-09-19 | $22.24 | $36.85 | 2,900 | — | — |
| 2023-09-18 | $22.10 | $36.62 | 17,700 | — | — |
| 2023-09-15 | $21.62 | $35.82 | 2,800 | — | — |
| 2023-09-14 | $22.30 | $36.95 | 3,300 | — | — |
| 2023-09-13 | $21.53 | $35.67 | 3,200 | — | — |
| 2023-09-12 | $22.40 | $37.12 | 2,800 | — | — |
| 2023-09-11 | $23.59 | $39.09 | 2,700 | — | — |
| 2023-09-08 | $22.40 | $37.12 | 3,400 | — | — |
| 2023-09-07 | $22.04 | $36.52 | 2,800 | — | — |
| 2023-09-06 | $21.50 | $35.62 | 1,100 | — | — |
| 2023-09-05 | $22.06 | $36.55 | 1,300 | — | — |
| 2023-09-01 | $21.65 | $35.87 | 1,500 | — | — |
| 2023-08-31 | $22.50 | $37.28 | 1,400 | — | — |
| 2023-08-30 | $22.50 | $37.28 | 4,400 | — | — |
| 2023-08-29 | $22.41 | $37.13 | 9,700 | — | — |
| 2023-08-28 | $22.25 | $36.87 | 28,900 | — | — |
| 2023-08-25 | $20.71 | $34.32 | 2,900 | — | — |
| 2023-08-24 | $20.00 | $33.14 | 15,100 | — | — |
| 2023-08-23 | $20.98 | $34.76 | 8,000 | — | — |
| 2023-08-22 | $21.69 | $35.94 | 7,900 | — | — |
| 2023-08-21 | $21.40 | $35.46 | 400 | — | — |
| 2023-08-18 | $22.32 | $36.98 | 700 | — | — |
| 2023-08-17 | $21.30 | $35.29 | 12,400 | — | — |
| 2023-08-16 | $22.00 | $36.45 | 8,800 | — | — |
| 2023-08-15 | $22.50 | $37.28 | 1,600 | — | — |
| 2023-08-14 | $23.01 | $38.13 | 4,700 | — | — |
| 2023-08-11 | $22.44 | $37.18 | 14,000 | — | — |
| 2023-08-10 | $21.02 | $34.83 | 2,000 | — | — |
| 2023-08-09 | $20.50 | $33.97 | 3,300 | — | — |
| 2023-08-08 | $21.00 | $34.80 | 4,500 | — | — |
| 2023-08-07 | $21.60 | $35.79 | 6,200 | — | — |
| 2023-08-04 | $22.30 | $36.95 | 800 | — | — |
| 2023-08-03 | $22.80 | $37.78 | 1,000 | — | — |
| 2023-08-02 | $22.30 | $36.95 | 2,000 | — | — |
| 2023-08-01 | $22.49 | $37.26 | 2,100 | — | — |
| 2023-07-31 | $22.75 | $37.70 | 4,500 | — | — |
| 2023-07-28 | $23.00 | $38.11 | 700 | — | — |
| 2023-07-27 | $22.90 | $37.94 | 200 | — | — |
| 2023-07-26 | $22.90 | $37.94 | 400 | — | — |
| 2023-07-25 | $22.90 | $37.94 | 1,400 | — | — |
| 2023-07-24 | $23.30 | $38.61 | 2,500 | — | — |
| 2023-07-21 | $23.98 | $39.73 | 600 | — | — |
| 2023-07-20 | $23.21 | $38.46 | 500 | — | — |
| 2023-07-19 | $24.00 | $39.77 | 4,200 | — | — |
| 2023-07-18 | $24.55 | $40.68 | 600 | — | — |
| 2023-07-17 | $24.54 | $40.66 | 500 | — | — |
| 2023-07-14 | $24.91 | $41.27 | 1,900 | — | — |
| 2023-07-13 | $24.50 | $40.60 | 700 | — | — |
| 2023-07-12 | $25.09 | $41.57 | 4,800 | — | — |
| 2023-07-11 | $26.12 | $43.28 | 1,800 | — | — |
| 2023-07-10 | $24.13 | $39.98 | 5,300 | — | — |
| 2023-07-07 | $24.96 | $41.36 | 6,800 | — | — |
| 2023-07-06 | $25.65 | $42.50 | 9,300 | — | — |
| 2023-07-05 | $26.16 | $43.35 | 9,500 | — | — |
| 2023-07-03 | $26.38 | $43.71 | 14,800 | — | — |
| 2023-06-30 | $25.10 | $41.59 | 8,700 | — | — |
| 2023-06-29 | $25.99 | $43.06 | 6,400 | — | — |
| 2023-06-28 | $26.60 | $44.07 | 6,500 | — | — |
| 2023-06-27 | $26.16 | $43.35 | 3,900 | — | — |
| 2023-06-26 | $26.47 | $43.86 | 600 | — | — |
| 2023-06-23 | $26.60 | $44.07 | 18,900 | — | — |
| 2023-06-22 | $26.05 | $43.16 | 10,400 | — | — |
| 2023-06-21 | $25.55 | $42.34 | 15,800 | — | — |
| 2023-06-20 | $26.47 | $43.86 | 16,000 | — | — |
| 2023-06-16 | $25.01 | $41.44 | 16,400 | — | — |
| 2023-06-15 | $26.32 | $43.61 | 12,700 | — | — |
| 2023-06-14 | $25.30 | $41.92 | 4,400 | — | — |
| 2023-06-13 | $25.54 | $42.32 | 1,300 | — | — |
| 2023-06-12 | $26.08 | $43.21 | 3,900 | — | — |
| 2023-06-09 | $26.29 | $43.56 | 1,100 | — | — |
| 2023-06-08 | $26.69 | $44.22 | 100 | — | — |
| 2023-06-07 | $26.69 | $44.22 | 5,800 | — | — |
| 2023-06-06 | $27.01 | $44.75 | 4,800 | — | — |
| 2023-06-05 | $27.68 | $45.86 | 1,100 | — | — |
| 2023-06-02 | $27.52 | $45.60 | 5,400 | — | — |
| 2023-06-01 | $26.60 | $44.07 | 4,500 | — | — |
| 2023-05-31 | $25.63 | $42.47 | 8,900 | — | — |
| 2023-05-30 | $26.50 | $43.91 | 10,600 | — | — |
| 2023-05-26 | $27.50 | $45.57 | 18,900 | — | — |
| 2023-05-25 | $27.35 | $45.32 | 23,700 | — | — |
| 2023-05-24 | $27.15 | $44.99 | 12,300 | — | — |
| 2023-05-23 | $26.70 | $44.24 | 3,400 | — | — |
| 2023-05-22 | $26.76 | $44.34 | 2,900 | — | — |
| 2023-05-19 | $27.30 | $45.23 | 600 | — | — |
| 2023-05-18 | $27.38 | $45.37 | 2,900 | — | — |
| 2023-05-17 | $27.80 | $46.06 | 5,100 | — | — |
| 2023-05-16 | $26.48 | $43.88 | 1,000 | — | — |
| 2023-05-15 | $26.57 | $44.03 | 4,900 | — | — |
| 2023-05-12 | $26.60 | $44.07 | 6,300 | — | — |
| 2023-05-11 | $25.23 | $41.80 | 2,800 | — | — |
| 2023-05-10 | $25.60 | $42.42 | 400 | — | — |
| 2023-05-09 | $25.60 | $42.42 | 1,500 | — | — |
| 2023-05-08 | $25.95 | $43.00 | 3,300 | — | — |
| 2023-05-05 | $24.80 | $41.09 | 0 | — | — |
| 2023-05-04 | $24.80 | $41.09 | 2,800 | — | — |
| 2023-05-03 | $24.35 | $40.35 | 7,400 | — | — |
| 2023-05-02 | $25.77 | $42.70 | 1,000 | — | — |
| 2023-05-01 | $25.89 | $42.90 | 10,900 | — | — |
| 2023-04-28 | $23.90 | $39.60 | 600 | — | — |
| 2023-04-27 | $24.60 | $40.76 | 1,300 | — | — |
| 2023-04-26 | $24.59 | $40.74 | 0 | — | — |
| 2023-04-25 | $24.59 | $40.74 | 0 | — | — |
| 2023-04-24 | $24.59 | $40.74 | 100 | — | — |
| 2023-04-21 | $24.52 | $40.63 | 6,200 | — | — |
| 2023-04-20 | $23.70 | $39.27 | 800 | — | — |
| 2023-04-19 | $24.10 | $39.93 | 900 | — | — |
| 2023-04-18 | $24.20 | $40.10 | 1,700 | — | — |
| 2023-04-17 | $24.96 | $41.36 | 4,500 | — | — |
| 2023-04-14 | $24.64 | $40.83 | 3,700 | — | — |
| 2023-04-13 | $24.70 | $40.93 | 1,600 | — | — |
| 2023-04-12 | $23.02 | $38.14 | 4,700 | — | — |
| 2023-04-11 | $22.62 | $37.48 | 300 | — | — |
| 2023-04-10 | $22.62 | $37.48 | 1,100 | — | — |
| 2023-04-06 | $22.35 | $37.03 | 7,900 | — | — |
| 2023-04-05 | $23.19 | $38.42 | 2,200 | — | — |
| 2023-04-04 | $23.05 | $38.19 | 2,500 | — | — |
| 2023-04-03 | $25.50 | $42.25 | 6,100 | — | — |
| 2023-03-31 | $25.05 | $41.51 | 21,700 | — | — |
| 2023-03-30 | $22.02 | $36.49 | 3,400 | — | — |
| 2023-03-29 | $22.01 | $36.47 | 12,700 | — | — |
| 2023-03-28 | $23.21 | $38.46 | 300 | — | — |
| 2023-03-27 | $23.21 | $38.46 | 1,700 | — | — |
| 2023-03-24 | $22.45 | $37.20 | 600 | — | — |
| 2023-03-23 | $22.50 | $37.28 | 2,100 | — | — |
| 2023-03-22 | $22.85 | $37.86 | 1,400 | — | — |
| 2023-03-21 | $23.00 | $38.11 | 3,000 | — | — |
| 2023-03-20 | $21.74 | $36.02 | 500 | — | — |
| 2023-03-17 | $21.89 | $36.27 | 1,900 | — | — |
| 2023-03-16 | $21.00 | $34.80 | 800 | — | — |
| 2023-03-15 | $21.00 | $34.80 | 1,300 | — | — |
| 2023-03-14 | $21.09 | $34.95 | 1,400 | — | — |
| 2023-03-13 | $19.22 | $31.85 | 600 | — | — |
| 2023-03-10 | $20.61 | $34.15 | 0 | — | — |
| 2023-03-09 | $20.61 | $34.15 | 100 | — | — |
| 2023-03-08 | $20.61 | $34.15 | 400 | — | — |
| 2023-03-07 | $21.00 | $34.80 | 100 | — | — |
| 2023-03-06 | $21.00 | $34.80 | 100 | — | — |
| 2023-03-03 | $21.00 | $34.80 | 3,000 | — | — |
| 2023-03-02 | $21.50 | $35.62 | 1,000 | — | — |
| 2023-03-01 | $22.25 | $36.87 | 0 | — | — |
| 2023-02-28 | $22.25 | $36.87 | 2,700 | — | — |
| 2023-02-27 | $23.05 | $38.19 | 4,600 | — | — |
| 2023-02-24 | $23.24 | $38.51 | 8,400 | — | — |
| 2023-02-23 | $23.80 | $39.44 | 1,600 | — | — |
| 2023-02-22 | $22.30 | $36.95 | 500 | — | — |
| 2023-02-21 | $22.30 | $36.95 | 600 | — | — |
| 2023-02-17 | $22.30 | $36.95 | 1,400 | — | — |
| 2023-02-16 | $22.18 | $36.75 | 4,100 | — | — |
| 2023-02-15 | $23.00 | $38.11 | 3,500 | — | — |
| 2023-02-14 | $22.65 | $37.53 | 2,500 | — | — |
| 2023-02-13 | $23.00 | $38.11 | 5,000 | — | — |
| 2023-02-10 | $22.75 | $37.70 | 4,700 | — | — |
| 2023-02-09 | $22.94 | $38.01 | 2,400 | — | — |
| 2023-02-08 | $22.45 | $37.20 | 5,700 | — | — |
| 2023-02-07 | $23.13 | $38.33 | 13,600 | — | — |
| 2023-02-06 | $23.30 | $38.61 | 4,000 | — | — |
| 2023-02-03 | $23.15 | $38.36 | 3,800 | — | — |
| 2023-02-02 | $23.63 | $39.15 | 8,700 | — | — |
| 2023-02-01 | $23.79 | $39.42 | 5,600 | — | — |
| 2023-01-31 | $24.14 | $40.00 | 4,500 | — | — |
| 2023-01-30 | $23.39 | $38.76 | 5,400 | — | — |
| 2023-01-27 | $24.22 | $40.13 | 900 | — | — |
| 2023-01-26 | $24.18 | $40.07 | 0 | — | — |
| 2023-01-25 | $24.18 | $40.07 | 0 | — | — |
| 2023-01-24 | $24.18 | $40.07 | 0 | — | — |
| 2023-01-23 | $24.18 | $40.07 | 2,100 | — | — |
| 2023-01-20 | $25.60 | $42.42 | 0 | — | — |
| 2023-01-19 | $25.60 | $42.42 | 300 | — | — |
| 2023-01-18 | $25.60 | $42.42 | 0 | — | — |
| 2023-01-17 | $25.60 | $42.42 | 800 | — | — |
| 2023-01-13 | $25.51 | $42.27 | 1,500 | — | — |
| 2023-01-12 | $27.21 | $45.09 | 2,100 | — | — |
| 2023-01-11 | $26.60 | $44.07 | 1,200 | — | — |
| 2023-01-10 | $27.09 | $44.89 | 17,100 | — | — |
| 2023-01-09 | $24.52 | $40.63 | 1,800 | — | — |
| 2023-01-06 | $24.28 | $40.23 | 900 | — | — |
| 2023-01-05 | $24.80 | $41.09 | 0 | — | — |
| 2023-01-04 | $24.80 | $41.09 | 1,800 | — | — |
| 2023-01-03 | $24.72 | $40.96 | 400 | — | — |