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
- 1981-12-08 to 2026-08-28
- 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 | $16.26 | $31.55 | 3,279 | — | — |
| 2023-12-28 | $16.26 | $31.55 | 3,341 | — | — |
| 2023-12-27 | $16.20 | $31.43 | 9,725 | — | — |
| 2023-12-26 | $16.18 | $31.40 | 13,321 | — | — |
| 2023-12-22 | $16.08 | $31.20 | 18,638 | — | — |
| 2023-12-21 | $16.05 | $31.14 | 4,130 | — | — |
| 2023-12-20 | $15.96 | $30.97 | 8,741 | — | — |
| 2023-12-19 | $16.14 | $31.32 | 16,487 | — | — |
| 2023-12-18 | $16.00 | $31.05 | 28,990 | — | — |
| 2023-12-15 | $15.83 | $30.72 | 10,441 | — | — |
| 2023-12-14 | $15.65 | $30.37 | 22,200 | — | — |
| 2023-12-13 | $15.16 | $29.42 | 21,002 | — | — |
| 2023-12-12 | $14.90 | $28.91 | 7,055 | — | — |
| 2023-12-11 | $15.01 | $29.12 | 24,709 | — | — |
| 2023-12-08 | $14.99 | $29.09 | 13,593 | — | — |
| 2023-12-07 | $14.94 | $28.99 | 38,631 | — | — |
| 2023-12-06 | $15.16 | $29.42 | 40,620 | — | — |
| 2023-12-05 | $14.00 | $27.16 | 11,406 | — | — |
| 2023-12-04 | $14.36 | $27.86 | 7,560 | — | — |
| 2023-12-01 | $14.40 | $27.94 | 2,322 | — | — |
| 2023-11-30 | $14.05 | $27.26 | 2,914 | — | — |
| 2023-11-29 | $14.03 | $27.22 | 3,997 | — | — |
| 2023-11-28 | $13.93 | $27.03 | 0 | — | — |
| 2023-11-27 | $13.93 | $27.03 | 3,497 | — | — |
| 2023-11-24 | $13.94 | $27.05 | 0 | — | — |
| 2023-11-22 | $13.94 | $27.05 | 2,067 | — | — |
| 2023-11-21 | $13.90 | $26.97 | 3,855 | — | — |
| 2023-11-20 | $13.95 | $27.07 | 6,468 | — | — |
| 2023-11-17 | $13.95 | $27.07 | 1,725 | — | — |
| 2023-11-16 | $13.50 | $26.19 | 9,076 | — | — |
| 2023-11-15 | $13.51 | $26.21 | 726 | — | — |
| 2023-11-14 | $13.73 | $26.64 | 1,435 | — | — |
| 2023-11-13 | $13.56 | $26.31 | 1,229 | — | — |
| 2023-11-10 | $13.90 | $26.97 | 2,803 | — | — |
| 2023-11-09 | $13.69 | $26.56 | 8,504 | — | — |
| 2023-11-08 | $13.50 | $26.19 | 2,547 | — | — |
| 2023-11-07 | $13.50 | $26.19 | 3,272 | — | — |
| 2023-11-06 | $13.54 | $26.27 | 2,474 | — | — |
| 2023-11-03 | $13.53 | $26.25 | 2,037 | — | — |
| 2023-11-02 | $13.50 | $26.19 | 12,731 | — | — |
| 2023-11-01 | $13.62 | $26.43 | 2,201 | — | — |
| 2023-10-31 | $13.58 | $26.35 | 1,315 | — | — |
| 2023-10-30 | $13.70 | $26.58 | 1,663 | — | — |
| 2023-10-27 | $13.28 | $25.77 | 6,135 | — | — |
| 2023-10-26 | $12.86 | $24.95 | 2,150 | — | — |
| 2023-10-25 | $12.33 | $23.92 | 7,005 | — | — |
| 2023-10-24 | $12.25 | $23.77 | 1,041 | — | — |
| 2023-10-23 | $12.46 | $24.18 | 4,749 | — | — |
| 2023-10-20 | $12.58 | $24.41 | 1,375 | — | — |
| 2023-10-19 | $12.35 | $23.96 | 13,130 | — | — |
| 2023-10-18 | $11.81 | $22.92 | 2,556 | — | — |
| 2023-10-17 | $12.01 | $23.30 | 5,932 | — | — |
| 2023-10-16 | $12.29 | $23.85 | 8,206 | — | — |
| 2023-10-13 | $12.42 | $24.10 | 0 | — | — |
| 2023-10-12 | $12.42 | $24.10 | 4,089 | — | — |
| 2023-10-11 | $12.56 | $24.37 | 7,027 | — | — |
| 2023-10-10 | $12.56 | $24.37 | 7,439 | — | — |
| 2023-10-09 | $12.80 | $24.84 | 8,973 | — | — |
| 2023-10-06 | $13.00 | $25.23 | 2,838 | — | — |
| 2023-10-05 | $12.70 | $24.64 | 3,720 | — | — |
| 2023-10-04 | $12.41 | $24.08 | 8,086 | — | — |
| 2023-10-03 | $12.28 | $23.83 | 3,646 | — | — |
| 2023-10-02 | $12.43 | $24.12 | 1,244 | — | — |
| 2023-09-29 | $12.50 | $24.25 | 17,625 | — | — |
| 2023-09-28 | $12.11 | $23.50 | 6,546 | — | — |
| 2023-09-27 | $12.16 | $23.59 | 8,841 | — | — |
| 2023-09-26 | $12.39 | $24.04 | 13,657 | — | — |
| 2023-09-25 | $12.30 | $23.87 | 23,640 | — | — |
| 2023-09-22 | $12.40 | $24.06 | 17,971 | — | — |
| 2023-09-21 | $12.32 | $23.91 | 13,043 | — | — |
| 2023-09-20 | $12.91 | $25.05 | 3,578 | — | — |
| 2023-09-19 | $13.20 | $25.61 | 3,344 | — | — |
| 2023-09-18 | $13.05 | $25.32 | 2,393 | — | — |
| 2023-09-15 | $13.60 | $26.39 | 10,218 | — | — |
| 2023-09-14 | $13.34 | $25.88 | 9,581 | — | — |
| 2023-09-13 | $13.16 | $25.54 | 10,277 | — | — |
| 2023-09-12 | $12.83 | $24.89 | 7,847 | — | — |
| 2023-09-11 | $13.25 | $25.71 | 13,096 | — | — |
| 2023-09-08 | $14.03 | $27.22 | 2,492 | — | — |
| 2023-09-07 | $14.34 | $27.82 | 4,689 | — | — |
| 2023-09-06 | $14.35 | $27.84 | 7,971 | — | — |
| 2023-09-05 | $14.32 | $27.79 | 5,399 | — | — |
| 2023-09-01 | $15.02 | $29.14 | 5,455 | — | — |
| 2023-08-31 | $14.80 | $28.72 | 7,223 | — | — |
| 2023-08-30 | $14.75 | $28.62 | 1,275 | — | — |
| 2023-08-29 | $14.61 | $28.35 | 3,119 | — | — |
| 2023-08-28 | $14.65 | $28.43 | 9,622 | — | — |
| 2023-08-25 | $14.98 | $29.07 | 11,401 | — | — |
| 2023-08-24 | $14.40 | $27.94 | 1,456 | — | — |
| 2023-08-23 | $14.72 | $28.56 | 4,353 | — | — |
| 2023-08-22 | $14.85 | $28.81 | 17,515 | — | — |
| 2023-08-21 | $14.32 | $27.79 | 17,142 | — | — |
| 2023-08-18 | $14.15 | $27.46 | 14,773 | — | — |
| 2023-08-17 | $14.56 | $28.25 | 1,284 | — | — |
| 2023-08-16 | $14.70 | $28.52 | 5,930 | — | — |
| 2023-08-15 | $14.36 | $27.86 | 4,071 | — | — |
| 2023-08-14 | $14.31 | $27.77 | 3,888 | — | — |
| 2023-08-11 | $14.53 | $28.19 | 8,243 | — | — |
| 2023-08-10 | $14.35 | $27.84 | 2,742 | — | — |
| 2023-08-09 | $14.15 | $27.46 | 17,960 | — | — |
| 2023-08-08 | $13.80 | $26.78 | 2,963 | — | — |
| 2023-08-07 | $13.80 | $26.78 | 2,359 | — | — |
| 2023-08-04 | $13.77 | $26.72 | 5,531 | — | — |
| 2023-08-03 | $13.85 | $26.87 | 5,380 | — | — |
| 2023-08-02 | $13.94 | $27.05 | 13,757 | — | — |
| 2023-08-01 | $14.38 | $27.89 | 8,712 | — | — |
| 2023-07-31 | $14.23 | $27.61 | 2,774 | — | — |
| 2023-07-28 | $14.73 | $28.58 | 2,181 | — | — |
| 2023-07-27 | $14.25 | $27.65 | 27,240 | — | — |
| 2023-07-26 | $14.43 | $27.99 | 6,935 | — | — |
| 2023-07-25 | $14.50 | $28.14 | 15,770 | — | — |
| 2023-07-24 | $14.10 | $27.36 | 1,604 | — | — |
| 2023-07-21 | $14.31 | $27.77 | 975 | — | — |
| 2023-07-20 | $14.35 | $27.84 | 1,339 | — | — |
| 2023-07-19 | $14.44 | $28.02 | 1,029 | — | — |
| 2023-07-18 | $14.39 | $27.92 | 3,732 | — | — |
| 2023-07-17 | $14.23 | $27.61 | 7,181 | — | — |
| 2023-07-14 | $14.21 | $27.57 | 5,148 | — | — |
| 2023-07-13 | $14.37 | $27.88 | 5,049 | — | — |
| 2023-07-12 | $14.16 | $27.48 | 15,249 | — | — |
| 2023-07-11 | $14.18 | $27.51 | 3,013 | — | — |
| 2023-07-10 | $13.90 | $26.97 | 2,255 | — | — |
| 2023-07-07 | $13.80 | $26.78 | 4,282 | — | — |
| 2023-07-06 | $14.28 | $27.71 | 4,224 | — | — |
| 2023-07-05 | $14.03 | $27.22 | 2,608 | — | — |
| 2023-07-03 | $14.40 | $27.94 | 1,360 | — | — |
| 2023-06-30 | $14.50 | $28.14 | 6,132 | — | — |
| 2023-06-29 | $14.40 | $27.94 | 3,729 | — | — |
| 2023-06-28 | $14.41 | $27.96 | 7,424 | — | — |
| 2023-06-27 | $14.55 | $28.23 | 4,287 | — | — |
| 2023-06-26 | $14.75 | $28.62 | 2,169 | — | — |
| 2023-06-23 | $14.90 | $28.91 | 1,494 | — | — |
| 2023-06-22 | $14.90 | $28.91 | 0 | — | — |
| 2023-06-21 | $14.90 | $28.91 | 7,599 | — | — |
| 2023-06-20 | $14.80 | $28.72 | 19,932 | — | — |
| 2023-06-16 | $15.40 | $29.88 | 9,316 | — | — |
| 2023-06-15 | $15.42 | $29.92 | 1,866 | — | — |
| 2023-06-14 | $15.10 | $29.30 | 7,248 | — | — |
| 2023-06-13 | $15.10 | $29.30 | 9,054 | — | — |
| 2023-06-12 | $15.10 | $29.30 | 8,244 | — | — |
| 2023-06-09 | $15.35 | $29.78 | 4,735 | — | — |
| 2023-06-08 | $15.10 | $29.30 | 15,742 | — | — |
| 2023-06-07 | $15.50 | $30.08 | 12,415 | — | — |
| 2023-06-06 | $15.72 | $30.50 | 6,108 | — | — |
| 2023-06-05 | $15.97 | $30.99 | 14,783 | — | — |
| 2023-06-02 | $16.74 | $32.48 | 18,619 | — | — |
| 2023-06-01 | $16.44 | $31.90 | 43,925 | — | — |
| 2023-05-31 | $15.95 | $30.95 | 6,581 | — | — |
| 2023-05-30 | $15.49 | $30.06 | 6,759 | — | — |
| 2023-05-26 | $15.02 | $29.14 | 22,517 | — | — |
| 2023-05-25 | $15.12 | $29.34 | 27,826 | — | — |
| 2023-05-24 | $15.45 | $29.98 | 8,611 | — | — |
| 2023-05-23 | $15.22 | $29.53 | 16,811 | — | — |
| 2023-05-22 | $15.32 | $29.73 | 6,391 | — | — |
| 2023-05-19 | $15.12 | $29.34 | 2,230 | — | — |
| 2023-05-18 | $15.08 | $29.25 | 3,994 | — | — |
| 2023-05-17 | $15.26 | $29.61 | 1,782 | — | — |
| 2023-05-16 | $15.15 | $29.40 | 4,755 | — | — |
| 2023-05-15 | $14.96 | $29.03 | 3,068 | — | — |
| 2023-05-12 | $14.84 | $28.79 | 635 | — | — |
| 2023-05-11 | $15.00 | $29.11 | 12,016 | — | — |
| 2023-05-10 | $15.40 | $29.88 | 9,156 | — | — |
| 2023-05-09 | $15.18 | $29.45 | 8,777 | — | — |
| 2023-05-08 | $14.72 | $28.56 | 5,141 | — | — |
| 2023-05-05 | $14.70 | $28.52 | 14,578 | — | — |
| 2023-05-04 | $14.48 | $28.10 | 5,017 | — | — |
| 2023-05-03 | $14.22 | $27.59 | 5,822 | — | — |
| 2023-05-02 | $14.10 | $27.36 | 10,530 | — | — |
| 2023-05-01 | $14.23 | $27.61 | 8,605 | — | — |
| 2023-04-28 | $14.71 | $28.54 | 12,396 | — | — |
| 2023-04-27 | $14.40 | $27.94 | 5,180 | — | — |
| 2023-04-26 | $14.15 | $27.46 | 12,886 | — | — |
| 2023-04-25 | $14.08 | $27.32 | 10,362 | — | — |
| 2023-04-24 | $14.10 | $27.36 | 16,779 | — | — |
| 2023-04-21 | $14.88 | $28.87 | 9,444 | — | — |
| 2023-04-20 | $15.11 | $29.32 | 12,916 | — | — |
| 2023-04-19 | $14.90 | $28.91 | 23,634 | — | — |
| 2023-04-18 | $14.34 | $27.82 | 7,765 | — | — |
| 2023-04-17 | $14.58 | $28.29 | 5,292 | — | — |
| 2023-04-14 | $14.92 | $28.95 | 4,206 | — | — |
| 2023-04-13 | $15.00 | $29.11 | 16,266 | — | — |
| 2023-04-12 | $14.61 | $28.35 | 9,927 | — | — |
| 2023-04-11 | $14.63 | $28.39 | 6,659 | — | — |
| 2023-04-10 | $14.57 | $28.27 | 86,159 | — | — |
| 2023-04-06 | $14.00 | $27.16 | 19,343 | — | — |
| 2023-04-05 | $14.05 | $27.26 | 6,309 | — | — |
| 2023-04-04 | $14.06 | $27.28 | 9,958 | — | — |
| 2023-04-03 | $14.00 | $27.16 | 12,086 | — | — |
| 2023-03-31 | $14.01 | $27.17 | 25,371 | — | — |
| 2023-03-30 | $13.91 | $26.99 | 10,571 | — | — |
| 2023-03-29 | $13.51 | $26.21 | 13,794 | — | — |
| 2023-03-28 | $13.18 | $25.57 | 47,747 | — | — |
| 2023-03-27 | $11.94 | $23.17 | 9,308 | — | — |
| 2023-03-24 | $11.90 | $23.09 | 8,697 | — | — |
| 2023-03-23 | $12.45 | $24.16 | 38,182 | — | — |
| 2023-03-22 | $12.31 | $23.89 | 2,535 | — | — |
| 2023-03-21 | $12.48 | $24.22 | 11,017 | — | — |
| 2023-03-20 | $12.36 | $23.98 | 31,106 | — | — |
| 2023-03-17 | $13.75 | $26.68 | 11,847 | — | — |
| 2023-03-16 | $13.99 | $27.15 | 18,077 | — | — |
| 2023-03-15 | $13.59 | $26.37 | 7,880 | — | — |
| 2023-03-14 | $13.82 | $26.82 | 14,480 | — | — |
| 2023-03-13 | $13.30 | $25.81 | 13,275 | — | — |
| 2023-03-10 | $12.86 | $24.94 | 8,485 | — | — |
| 2023-03-09 | $12.86 | $24.95 | 1,862 | — | — |
| 2023-03-08 | $13.09 | $25.40 | 1,312 | — | — |
| 2023-03-07 | $12.85 | $24.93 | 11,350 | — | — |
| 2023-03-06 | $12.94 | $25.11 | 5,971 | — | — |
| 2023-03-03 | $12.94 | $25.11 | 3,161 | — | — |
| 2023-03-02 | $12.55 | $24.36 | 8,699 | — | — |
| 2023-03-01 | $12.72 | $24.68 | 2,038 | — | — |
| 2023-02-28 | $12.46 | $24.18 | 6,832 | — | — |
| 2023-02-27 | $12.75 | $24.74 | 3,851 | — | — |
| 2023-02-24 | $12.42 | $24.10 | 1,852 | — | — |
| 2023-02-23 | $12.73 | $24.70 | 2,066 | — | — |
| 2023-02-22 | $12.50 | $24.25 | 2,908 | — | — |
| 2023-02-21 | $12.50 | $24.25 | 2,657 | — | — |
| 2023-02-17 | $12.80 | $24.84 | 3,614 | — | — |
| 2023-02-16 | $12.35 | $23.96 | 3,800 | — | — |
| 2023-02-15 | $12.51 | $24.27 | 2,111 | — | — |
| 2023-02-14 | $12.30 | $23.87 | 2,605 | — | — |
| 2023-02-13 | $12.89 | $25.01 | 2,092 | — | — |
| 2023-02-10 | $12.79 | $24.82 | 1,372 | — | — |
| 2023-02-09 | $12.70 | $24.64 | 5,834 | — | — |
| 2023-02-08 | $12.75 | $24.74 | 20,633 | — | — |
| 2023-02-07 | $12.75 | $24.74 | 20,946 | — | — |
| 2023-02-06 | $13.09 | $25.40 | 640 | — | — |
| 2023-02-03 | $13.20 | $25.61 | 8,421 | — | — |
| 2023-02-02 | $13.25 | $25.71 | 8,659 | — | — |
| 2023-02-01 | $13.25 | $25.71 | 2,296 | — | — |
| 2023-01-31 | $13.25 | $25.71 | 2,532 | — | — |
| 2023-01-30 | $13.50 | $26.19 | 19,274 | — | — |
| 2023-01-27 | $13.50 | $26.19 | 9,545 | — | — |
| 2023-01-26 | $13.97 | $27.11 | 2,980 | — | — |
| 2023-01-25 | $14.03 | $27.22 | 14,342 | — | — |
| 2023-01-24 | $13.99 | $27.15 | 14,189 | — | — |
| 2023-01-23 | $13.91 | $26.99 | 9,298 | — | — |
| 2023-01-20 | $13.75 | $26.68 | 4,646 | — | — |
| 2023-01-19 | $13.42 | $26.04 | 245 | — | — |
| 2023-01-18 | $13.51 | $26.21 | 746 | — | — |
| 2023-01-17 | $13.33 | $25.86 | 7,604 | — | — |
| 2023-01-13 | $13.31 | $25.83 | 4,372 | — | — |
| 2023-01-12 | $13.22 | $25.65 | 1,195 | — | — |
| 2023-01-11 | $13.13 | $25.48 | 14,259 | — | — |
| 2023-01-10 | $13.12 | $25.46 | 475 | — | — |
| 2023-01-09 | $13.00 | $25.22 | 0 | — | — |
| 2023-01-06 | $13.00 | $25.22 | 5,039 | — | — |
| 2023-01-05 | $12.69 | $24.62 | 421 | — | — |
| 2023-01-04 | $12.77 | $24.78 | 17,204 | — | — |
| 2023-01-03 | $12.46 | $24.18 | 5,844 | — | — |