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
- 1997-04-07 to 2026-09-02
- 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 | $14.91 | $64.21 | 4,000 | — | — |
| 2023-12-28 | $14.76 | $63.57 | 1,300 | — | — |
| 2023-12-27 | $14.61 | $62.92 | 3,200 | — | — |
| 2023-12-26 | $14.42 | $62.10 | 1,900 | — | — |
| 2023-12-22 | $14.22 | $61.24 | 2,300 | — | — |
| 2023-12-21 | $14.83 | $63.87 | 1,300 | — | — |
| 2023-12-20 | $14.83 | $63.87 | 9,100 | — | — |
| 2023-12-19 | $14.84 | $63.91 | 22,800 | — | — |
| 2023-12-18 | $14.67 | $63.18 | 34,600 | — | — |
| 2023-12-15 | $15.21 | $65.50 | 15,300 | — | — |
| 2023-12-14 | $15.27 | $65.76 | 30,700 | — | — |
| 2023-12-13 | $14.70 | $63.31 | 900 | — | — |
| 2023-12-12 | $14.29 | $61.54 | 800 | — | — |
| 2023-12-11 | $14.27 | $61.46 | 14,200 | — | — |
| 2023-12-08 | $14.00 | $60.29 | 22,300 | — | — |
| 2023-12-07 | $14.59 | $62.83 | 1,900 | — | — |
| 2023-12-06 | $14.36 | $61.84 | 2,700 | — | — |
| 2023-12-05 | $15.00 | $64.60 | 7,300 | — | — |
| 2023-12-04 | $14.75 | $63.52 | 3,600 | — | — |
| 2023-12-01 | $14.75 | $63.52 | 3,600 | — | — |
| 2023-11-30 | $14.43 | $62.15 | 1,100 | — | — |
| 2023-11-29 | $14.22 | $61.24 | 400 | — | — |
| 2023-11-28 | $14.48 | $62.36 | 1,800 | — | — |
| 2023-11-27 | $14.44 | $62.19 | 9,700 | — | — |
| 2023-11-24 | $14.25 | $61.37 | 1,100 | — | — |
| 2023-11-22 | $14.15 | $60.94 | 8,800 | — | — |
| 2023-11-21 | $14.00 | $60.29 | 3,800 | — | — |
| 2023-11-20 | $13.80 | $59.43 | 1,200 | — | — |
| 2023-11-17 | $14.18 | $61.07 | 3,500 | — | — |
| 2023-11-16 | $13.80 | $59.43 | 9,500 | — | — |
| 2023-11-15 | $13.67 | $58.87 | 1,800 | — | — |
| 2023-11-14 | $13.65 | $58.79 | 1,200 | — | — |
| 2023-11-13 | $13.62 | $58.66 | 2,500 | — | — |
| 2023-11-10 | $13.37 | $57.58 | 1,400 | — | — |
| 2023-11-09 | $13.68 | $58.92 | 1,000 | — | — |
| 2023-11-08 | $13.61 | $58.61 | 7,200 | — | — |
| 2023-11-07 | $13.52 | $58.23 | 5,900 | — | — |
| 2023-11-06 | $13.28 | $57.19 | 5,600 | — | — |
| 2023-11-03 | $13.02 | $56.07 | 2,100 | — | — |
| 2023-11-02 | $13.00 | $55.99 | 2,600 | — | — |
| 2023-11-01 | $12.70 | $54.69 | 6,700 | — | — |
| 2023-10-31 | $12.22 | $52.63 | 8,800 | — | — |
| 2023-10-30 | $11.82 | $50.91 | 11,600 | — | — |
| 2023-10-27 | $11.67 | $50.26 | 10,500 | — | — |
| 2023-10-26 | $11.59 | $49.91 | 20,000 | — | — |
| 2023-10-25 | $12.19 | $52.50 | 1,100 | — | — |
| 2023-10-24 | $11.85 | $51.03 | 3,600 | — | — |
| 2023-10-23 | $11.87 | $51.12 | 1,100 | — | — |
| 2023-10-20 | $11.95 | $51.46 | 6,300 | — | — |
| 2023-10-19 | $12.23 | $52.67 | 3,100 | — | — |
| 2023-10-18 | $12.44 | $52.66 | 14,700 | — | — |
| 2023-10-17 | $12.62 | $53.42 | 3,000 | — | — |
| 2023-10-16 | $12.61 | $53.38 | 12,900 | — | — |
| 2023-10-13 | $12.44 | $52.66 | 1,400 | — | — |
| 2023-10-12 | $12.50 | $52.91 | 9,100 | — | — |
| 2023-10-11 | $12.69 | $53.72 | 5,600 | — | — |
| 2023-10-10 | $12.61 | $53.38 | 2,900 | — | — |
| 2023-10-09 | $12.41 | $52.53 | 6,200 | — | — |
| 2023-10-06 | $12.56 | $53.17 | 2,100 | — | — |
| 2023-10-05 | $12.71 | $53.80 | 6,500 | — | — |
| 2023-10-04 | $12.85 | $54.39 | 4,400 | — | — |
| 2023-10-03 | $12.62 | $53.42 | 6,700 | — | — |
| 2023-10-02 | $13.20 | $55.87 | 4,500 | — | — |
| 2023-09-29 | $12.95 | $54.82 | 7,700 | — | — |
| 2023-09-28 | $12.90 | $54.61 | 16,100 | — | — |
| 2023-09-27 | $12.53 | $53.04 | 9,200 | — | — |
| 2023-09-26 | $12.68 | $53.67 | 30,900 | — | — |
| 2023-09-25 | $12.74 | $53.93 | 33,600 | — | — |
| 2023-09-22 | $13.35 | $56.51 | 3,500 | — | — |
| 2023-09-21 | $13.55 | $57.36 | 3,900 | — | — |
| 2023-09-20 | $13.89 | $58.80 | 22,700 | — | — |
| 2023-09-19 | $13.77 | $58.29 | 5,900 | — | — |
| 2023-09-18 | $13.60 | $57.57 | 7,500 | — | — |
| 2023-09-15 | $13.90 | $58.84 | 24,500 | — | — |
| 2023-09-14 | $14.05 | $59.47 | 26,500 | — | — |
| 2023-09-13 | $13.85 | $58.63 | 22,400 | — | — |
| 2023-09-12 | $13.21 | $55.92 | 6,000 | — | — |
| 2023-09-11 | $13.14 | $55.62 | 6,400 | — | — |
| 2023-09-08 | $13.86 | $58.67 | 6,600 | — | — |
| 2023-09-07 | $14.35 | $60.74 | 7,400 | — | — |
| 2023-09-06 | $14.44 | $61.12 | 4,600 | — | — |
| 2023-09-05 | $14.25 | $60.32 | 11,300 | — | — |
| 2023-09-01 | $15.05 | $63.71 | 15,000 | — | — |
| 2023-08-31 | $14.96 | $63.32 | 7,200 | — | — |
| 2023-08-30 | $15.03 | $63.62 | 2,300 | — | — |
| 2023-08-29 | $15.40 | $65.19 | 16,200 | — | — |
| 2023-08-28 | $15.25 | $64.55 | 12,900 | — | — |
| 2023-08-25 | $15.43 | $65.31 | 75,500 | — | — |
| 2023-08-24 | $15.50 | $65.61 | 2,500 | — | — |
| 2023-08-23 | $15.55 | $65.82 | 1,600 | — | — |
| 2023-08-22 | $15.49 | $65.57 | 2,500 | — | — |
| 2023-08-21 | $15.41 | $65.23 | 19,100 | — | — |
| 2023-08-18 | $15.75 | $66.67 | 5,100 | — | — |
| 2023-08-17 | $15.23 | $64.47 | 4,200 | — | — |
| 2023-08-16 | $15.76 | $65.76 | 8,100 | — | — |
| 2023-08-15 | $16.18 | $67.52 | 4,500 | — | — |
| 2023-08-14 | $16.15 | $67.39 | 10,600 | — | — |
| 2023-08-11 | $15.54 | $64.85 | 4,300 | — | — |
| 2023-08-10 | $15.82 | $66.01 | 12,500 | — | — |
| 2023-08-09 | $15.86 | $66.18 | 4,000 | — | — |
| 2023-08-08 | $16.18 | $67.52 | 8,700 | — | — |
| 2023-08-07 | $16.04 | $66.93 | 12,000 | — | — |
| 2023-08-04 | $15.94 | $66.51 | 6,800 | — | — |
| 2023-08-03 | $15.81 | $65.97 | 32,400 | — | — |
| 2023-08-02 | $16.44 | $68.60 | 8,900 | — | — |
| 2023-08-01 | $16.46 | $68.68 | 17,300 | — | — |
| 2023-07-31 | $16.43 | $68.56 | 28,600 | — | — |
| 2023-07-28 | $17.00 | $70.94 | 9,100 | — | — |
| 2023-07-27 | $16.98 | $70.85 | 48,600 | — | — |
| 2023-07-26 | $17.49 | $72.98 | 16,900 | — | — |
| 2023-07-25 | $16.75 | $69.89 | 21,300 | — | — |
| 2023-07-24 | $17.06 | $71.19 | 24,600 | — | — |
| 2023-07-21 | $17.22 | $71.86 | 21,800 | — | — |
| 2023-07-20 | $17.66 | $73.69 | 29,500 | — | — |
| 2023-07-19 | $16.85 | $70.31 | 40,700 | — | — |
| 2023-07-18 | $16.35 | $68.23 | 12,300 | — | — |
| 2023-07-17 | $16.27 | $67.89 | 40,700 | — | — |
| 2023-07-14 | $16.44 | $68.60 | 7,300 | — | — |
| 2023-07-13 | $16.49 | $68.81 | 14,800 | — | — |
| 2023-07-12 | $16.43 | $68.56 | 19,500 | — | — |
| 2023-07-11 | $15.98 | $66.68 | 13,000 | — | — |
| 2023-07-10 | $15.83 | $66.06 | 85,900 | — | — |
| 2023-07-07 | $15.53 | $64.80 | 15,200 | — | — |
| 2023-07-06 | $15.51 | $64.72 | 11,000 | — | — |
| 2023-07-05 | $15.81 | $65.97 | 17,200 | — | — |
| 2023-07-03 | $15.68 | $65.43 | 9,900 | — | — |
| 2023-06-30 | $15.58 | $65.01 | 12,900 | — | — |
| 2023-06-29 | $15.56 | $64.93 | 7,000 | — | — |
| 2023-06-28 | $15.15 | $63.22 | 14,900 | — | — |
| 2023-06-27 | $15.27 | $63.72 | 29,000 | — | — |
| 2023-06-26 | $15.10 | $63.01 | 10,800 | — | — |
| 2023-06-23 | $15.26 | $63.68 | 4,500 | — | — |
| 2023-06-22 | $15.25 | $63.63 | 3,900 | — | — |
| 2023-06-21 | $15.59 | $65.05 | 4,400 | — | — |
| 2023-06-20 | $15.65 | $65.30 | 21,700 | — | — |
| 2023-06-16 | $15.22 | $63.51 | 26,300 | — | — |
| 2023-06-15 | $15.13 | $63.13 | 14,900 | — | — |
| 2023-06-14 | $15.04 | $62.76 | 42,400 | — | — |
| 2023-06-13 | $14.89 | $62.13 | 65,700 | — | — |
| 2023-06-12 | $15.10 | $63.01 | 57,900 | — | — |
| 2023-06-09 | $15.56 | $64.93 | 21,900 | — | — |
| 2023-06-08 | $15.64 | $65.26 | 28,000 | — | — |
| 2023-06-07 | $15.67 | $65.39 | 14,000 | — | — |
| 2023-06-06 | $15.63 | $65.22 | 28,600 | — | — |
| 2023-06-05 | $15.31 | $63.89 | 20,100 | — | — |
| 2023-06-02 | $15.58 | $65.01 | 33,500 | — | — |
| 2023-06-01 | $15.43 | $64.39 | 10,600 | — | — |
| 2023-05-31 | $15.50 | $64.68 | 51,900 | — | — |
| 2023-05-30 | $15.82 | $66.01 | 17,500 | — | — |
| 2023-05-26 | $15.81 | $65.97 | 19,500 | — | — |
| 2023-05-25 | $15.42 | $64.34 | 6,200 | — | — |
| 2023-05-24 | $15.30 | $63.84 | 2,900 | — | — |
| 2023-05-23 | $15.20 | $63.43 | 19,600 | — | — |
| 2023-05-22 | $15.75 | $65.72 | 11,000 | — | — |
| 2023-05-19 | $15.51 | $64.72 | 16,200 | — | — |
| 2023-05-18 | $15.35 | $64.05 | 2,800 | — | — |
| 2023-05-17 | $15.57 | $63.27 | 220,000 | — | — |
| 2023-05-16 | $15.76 | $64.04 | 8,000 | — | — |
| 2023-05-15 | $16.00 | $65.02 | 100,300 | — | — |
| 2023-05-12 | $15.84 | $64.36 | 7,700 | — | — |
| 2023-05-11 | $15.87 | $64.49 | 27,100 | — | — |
| 2023-05-10 | $15.90 | $64.61 | 33,700 | — | — |
| 2023-05-09 | $15.65 | $63.59 | 6,600 | — | — |
| 2023-05-08 | $15.64 | $63.55 | 7,800 | — | — |
| 2023-05-05 | $15.27 | $62.05 | 15,600 | — | — |
| 2023-05-04 | $15.17 | $61.64 | 22,800 | — | — |
| 2023-05-03 | $15.06 | $61.20 | 14,100 | — | — |
| 2023-05-02 | $14.95 | $60.75 | 36,500 | — | — |
| 2023-05-01 | $14.37 | $57.42 | 59,800 | — | — |
| 2023-04-28 | $15.12 | $60.42 | 16,800 | — | — |
| 2023-04-27 | $14.80 | $59.14 | 17,700 | — | — |
| 2023-04-26 | $14.90 | $59.54 | 7,600 | — | — |
| 2023-04-25 | $15.15 | $60.54 | 67,300 | — | — |
| 2023-04-24 | $15.47 | $61.82 | 22,800 | — | — |
| 2023-04-21 | $15.65 | $62.54 | 7,500 | — | — |
| 2023-04-20 | $15.50 | $61.94 | 11,700 | — | — |
| 2023-04-19 | $15.56 | $62.18 | 9,800 | — | — |
| 2023-04-18 | $15.59 | $62.30 | 2,800 | — | — |
| 2023-04-17 | $15.55 | $62.14 | 6,000 | — | — |
| 2023-04-14 | $15.57 | $62.22 | 13,900 | — | — |
| 2023-04-13 | $15.54 | $62.10 | 7,300 | — | — |
| 2023-04-12 | $15.32 | $61.22 | 16,100 | — | — |
| 2023-04-11 | $15.40 | $61.54 | 12,800 | — | — |
| 2023-04-10 | $15.15 | $60.54 | 9,700 | — | — |
| 2023-04-06 | $14.95 | $59.74 | 4,400 | — | — |
| 2023-04-05 | $15.16 | $60.58 | 10,200 | — | — |
| 2023-04-04 | $15.26 | $60.98 | 4,200 | — | — |
| 2023-04-03 | $15.15 | $60.54 | 22,300 | — | — |
| 2023-03-31 | $15.55 | $62.14 | 69,000 | — | — |
| 2023-03-30 | $15.42 | $61.62 | 30,600 | — | — |
| 2023-03-29 | $15.30 | $61.14 | 29,600 | — | — |
| 2023-03-28 | $15.21 | $60.78 | 3,400 | — | — |
| 2023-03-27 | $15.31 | $61.18 | 12,700 | — | — |
| 2023-03-24 | $14.96 | $59.78 | 11,900 | — | — |
| 2023-03-23 | $15.16 | $60.58 | 6,100 | — | — |
| 2023-03-22 | $15.04 | $60.10 | 6,300 | — | — |
| 2023-03-21 | $15.20 | $60.74 | 12,800 | — | — |
| 2023-03-20 | $15.08 | $60.26 | 18,000 | — | — |
| 2023-03-17 | $16.04 | $64.09 | 33,500 | — | — |
| 2023-03-16 | $14.75 | $58.94 | 10,000 | — | — |
| 2023-03-15 | $14.82 | $59.22 | 12,300 | — | — |
| 2023-03-14 | $15.76 | $62.97 | 6,200 | — | — |
| 2023-03-13 | $15.66 | $62.58 | 40,700 | — | — |
| 2023-03-10 | $15.17 | $60.62 | 48,800 | — | — |
| 2023-03-09 | $15.31 | $61.18 | 33,300 | — | — |
| 2023-03-08 | $15.55 | $62.14 | 21,200 | — | — |
| 2023-03-07 | $15.67 | $62.62 | 28,400 | — | — |
| 2023-03-06 | $15.53 | $62.06 | 11,400 | — | — |
| 2023-03-03 | $15.44 | $61.70 | 21,000 | — | — |
| 2023-03-02 | $15.60 | $62.34 | 1,900 | — | — |
| 2023-03-01 | $15.67 | $62.62 | 57,300 | — | — |
| 2023-02-28 | $14.75 | $58.94 | 83,000 | — | — |
| 2023-02-27 | $15.45 | $61.74 | 16,900 | — | — |
| 2023-02-24 | $15.07 | $60.22 | 14,000 | — | — |
| 2023-02-23 | $15.49 | $61.90 | 13,200 | — | — |
| 2023-02-22 | $15.74 | $62.89 | 13,000 | — | — |
| 2023-02-21 | $15.37 | $61.42 | 11,300 | — | — |
| 2023-02-17 | $15.64 | $62.50 | 5,200 | — | — |
| 2023-02-16 | $15.84 | $63.29 | 34,300 | — | — |
| 2023-02-15 | $15.63 | $62.46 | 20,400 | — | — |
| 2023-02-14 | $16.08 | $64.25 | 73,600 | — | — |
| 2023-02-13 | $15.32 | $61.22 | 119,100 | — | — |
| 2023-02-10 | $15.28 | $61.06 | 15,500 | — | — |
| 2023-02-09 | $15.36 | $61.38 | 23,900 | — | — |
| 2023-02-08 | $15.20 | $60.74 | 16,300 | — | — |
| 2023-02-07 | $15.65 | $62.54 | 21,700 | — | — |
| 2023-02-06 | $15.69 | $62.70 | 8,200 | — | — |
| 2023-02-03 | $15.78 | $63.05 | 21,100 | — | — |
| 2023-02-02 | $16.10 | $64.33 | 40,800 | — | — |
| 2023-02-01 | $16.04 | $64.09 | 84,500 | — | — |
| 2023-01-31 | $15.26 | $60.98 | 31,600 | — | — |
| 2023-01-30 | $14.55 | $58.14 | 24,600 | — | — |
| 2023-01-27 | $14.72 | $58.82 | 28,200 | — | — |
| 2023-01-26 | $14.95 | $59.74 | 49,600 | — | — |
| 2023-01-25 | $14.66 | $58.58 | 31,300 | — | — |
| 2023-01-24 | $14.50 | $57.94 | 67,000 | — | — |
| 2023-01-23 | $13.96 | $55.78 | 143,300 | — | — |
| 2023-01-20 | $13.68 | $54.66 | 81,500 | — | — |
| 2023-01-19 | $13.56 | $54.18 | 60,500 | — | — |
| 2023-01-18 | $13.50 | $52.97 | 39,200 | — | — |
| 2023-01-17 | $13.89 | $54.50 | 58,200 | — | — |
| 2023-01-13 | $13.85 | $54.34 | 15,700 | — | — |
| 2023-01-12 | $13.90 | $54.54 | 45,600 | — | — |
| 2023-01-11 | $14.51 | $56.93 | 47,000 | — | — |
| 2023-01-10 | $14.30 | $56.11 | 48,600 | — | — |
| 2023-01-09 | $14.28 | $56.03 | 144,900 | — | — |
| 2023-01-06 | $14.32 | $56.19 | 189,700 | — | — |
| 2023-01-05 | $13.93 | $54.66 | 32,500 | — | — |
| 2023-01-04 | $14.12 | $55.40 | 18,500 | — | — |
| 2023-01-03 | $14.28 | $56.03 | 80,100 | — | — |