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
- 1993-04-01 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 | $17.40 | $17.40 | 201,275 | — | — |
| 2023-12-28 | $18.00 | $18.00 | 99,845 | — | — |
| 2023-12-27 | $18.00 | $18.00 | 124,955 | — | — |
| 2023-12-26 | $18.20 | $18.20 | 78,125 | — | — |
| 2023-12-22 | $18.20 | $18.20 | 142,235 | — | — |
| 2023-12-21 | $17.80 | $17.80 | 317,245 | — | — |
| 2023-12-20 | $16.00 | $16.00 | 292,065 | — | — |
| 2023-12-19 | $16.80 | $16.80 | 175,435 | — | — |
| 2023-12-18 | $16.20 | $16.20 | 67,905 | — | — |
| 2023-12-15 | $16.60 | $16.60 | 78,110 | — | — |
| 2023-12-14 | $16.60 | $16.60 | 67,300 | — | — |
| 2023-12-13 | $17.00 | $17.00 | 71,050 | — | — |
| 2023-12-12 | $15.80 | $15.80 | 121,190 | — | — |
| 2023-12-11 | $16.80 | $16.80 | 81,095 | — | — |
| 2023-12-08 | $17.20 | $17.20 | 65,290 | — | — |
| 2023-12-07 | $17.20 | $17.20 | 130,440 | — | — |
| 2023-12-06 | $16.00 | $16.00 | 263,585 | — | — |
| 2023-12-05 | $14.40 | $14.40 | 152,305 | — | — |
| 2023-12-04 | $14.00 | $14.00 | 151,790 | — | — |
| 2023-12-01 | $15.00 | $15.00 | 82,890 | — | — |
| 2023-11-30 | $15.60 | $15.60 | 61,135 | — | — |
| 2023-11-29 | $15.00 | $15.00 | 46,010 | — | — |
| 2023-11-28 | $14.80 | $14.80 | 55,005 | — | — |
| 2023-11-27 | $15.60 | $15.60 | 60,040 | — | — |
| 2023-11-24 | $15.60 | $15.60 | 18,075 | — | — |
| 2023-11-22 | $15.60 | $15.60 | 28,255 | — | — |
| 2023-11-21 | $15.40 | $15.40 | 40,910 | — | — |
| 2023-11-20 | $15.80 | $15.80 | 53,460 | — | — |
| 2023-11-17 | $16.40 | $16.40 | 63,430 | — | — |
| 2023-11-16 | $15.20 | $15.20 | 39,975 | — | — |
| 2023-11-15 | $15.00 | $15.00 | 62,090 | — | — |
| 2023-11-14 | $15.00 | $15.00 | 58,820 | — | — |
| 2023-11-13 | $14.00 | $14.00 | 60,970 | — | — |
| 2023-11-10 | $14.40 | $14.40 | 69,600 | — | — |
| 2023-11-09 | $14.80 | $14.80 | 69,180 | — | — |
| 2023-11-08 | $15.20 | $15.20 | 42,310 | — | — |
| 2023-11-07 | $15.60 | $15.60 | 49,550 | — | — |
| 2023-11-06 | $15.60 | $15.60 | 94,720 | — | — |
| 2023-11-03 | $14.60 | $14.60 | 131,040 | — | — |
| 2023-11-02 | $13.20 | $13.20 | 111,535 | — | — |
| 2023-11-01 | $14.00 | $14.00 | 150,050 | — | — |
| 2023-10-31 | $14.00 | $14.00 | 67,380 | — | — |
| 2023-10-30 | $13.80 | $13.80 | 182,470 | — | — |
| 2023-10-27 | $13.80 | $13.80 | 54,640 | — | — |
| 2023-10-26 | $13.80 | $13.80 | 121,395 | — | — |
| 2023-10-25 | $14.20 | $14.20 | 147,195 | — | — |
| 2023-10-24 | $15.20 | $15.20 | 59,165 | — | — |
| 2023-10-23 | $14.80 | $14.80 | 35,085 | — | — |
| 2023-10-20 | $15.00 | $15.00 | 51,210 | — | — |
| 2023-10-19 | $14.80 | $14.80 | 48,085 | — | — |
| 2023-10-18 | $15.40 | $15.40 | 42,490 | — | — |
| 2023-10-17 | $16.00 | $16.00 | 58,675 | — | — |
| 2023-10-16 | $16.20 | $16.20 | 136,630 | — | — |
| 2023-10-13 | $15.20 | $15.20 | 143,125 | — | — |
| 2023-10-12 | $14.40 | $14.40 | 236,750 | — | — |
| 2023-10-11 | $15.80 | $15.80 | 105,070 | — | — |
| 2023-10-10 | $16.60 | $16.60 | 46,235 | — | — |
| 2023-10-09 | $16.40 | $16.40 | 44,635 | — | — |
| 2023-10-06 | $17.20 | $17.20 | 52,670 | — | — |
| 2023-10-05 | $16.60 | $16.60 | 43,940 | — | — |
| 2023-10-04 | $16.60 | $16.60 | 44,915 | — | — |
| 2023-10-03 | $17.00 | $17.00 | 67,745 | — | — |
| 2023-10-02 | $17.00 | $17.00 | 94,715 | — | — |
| 2023-09-29 | $18.40 | $18.40 | 49,930 | — | — |
| 2023-09-28 | $18.20 | $18.20 | 94,035 | — | — |
| 2023-09-27 | $18.40 | $18.40 | 101,940 | — | — |
| 2023-09-26 | $17.00 | $17.00 | 77,670 | — | — |
| 2023-09-25 | $17.60 | $17.60 | 105,055 | — | — |
| 2023-09-22 | $18.60 | $18.60 | 71,050 | — | — |
| 2023-09-21 | $18.20 | $18.20 | 122,040 | — | — |
| 2023-09-20 | $19.00 | $19.00 | 56,575 | — | — |
| 2023-09-19 | $19.80 | $19.80 | 45,600 | — | — |
| 2023-09-18 | $19.40 | $19.40 | 50,360 | — | — |
| 2023-09-15 | $20.20 | $20.20 | 57,350 | — | — |
| 2023-09-14 | $20.00 | $20.00 | 110,950 | — | — |
| 2023-09-13 | $19.60 | $19.60 | 206,945 | — | — |
| 2023-09-12 | $20.40 | $20.40 | 53,990 | — | — |
| 2023-09-11 | $20.20 | $20.20 | 45,865 | — | — |
| 2023-09-08 | $20.20 | $20.20 | 62,275 | — | — |
| 2023-09-07 | $20.40 | $20.40 | 53,910 | — | — |
| 2023-09-06 | $20.80 | $20.80 | 101,585 | — | — |
| 2023-09-05 | $20.20 | $20.20 | 75,655 | — | — |
| 2023-09-01 | $21.20 | $21.20 | 59,000 | — | — |
| 2023-08-31 | $21.00 | $21.00 | 72,235 | — | — |
| 2023-08-30 | $21.20 | $21.20 | 73,420 | — | — |
| 2023-08-29 | $21.00 | $21.00 | 73,680 | — | — |
| 2023-08-28 | $20.80 | $20.80 | 83,910 | — | — |
| 2023-08-25 | $20.20 | $20.20 | 83,000 | — | — |
| 2023-08-24 | $20.60 | $20.60 | 130,030 | — | — |
| 2023-08-23 | $21.20 | $21.20 | 77,145 | — | — |
| 2023-08-22 | $21.20 | $21.20 | 97,075 | — | — |
| 2023-08-21 | $21.40 | $21.40 | 95,500 | — | — |
| 2023-08-18 | $21.00 | $21.00 | 88,775 | — | — |
| 2023-08-17 | $20.80 | $20.80 | 101,990 | — | — |
| 2023-08-16 | $21.20 | $21.20 | 98,065 | — | — |
| 2023-08-15 | $21.00 | $21.00 | 450,860 | — | — |
| 2023-08-14 | $21.60 | $21.60 | 143,680 | — | — |
| 2023-08-11 | $22.20 | $22.20 | 98,395 | — | — |
| 2023-08-10 | $22.20 | $22.20 | 179,725 | — | — |
| 2023-08-09 | $23.20 | $23.20 | 83,530 | — | — |
| 2023-08-08 | $23.40 | $23.40 | 63,580 | — | — |
| 2023-08-07 | $23.00 | $23.00 | 126,230 | — | — |
| 2023-08-04 | $23.60 | $23.60 | 63,785 | — | — |
| 2023-08-03 | $23.80 | $23.80 | 92,325 | — | — |
| 2023-08-02 | $23.80 | $23.80 | 107,540 | — | — |
| 2023-08-01 | $23.80 | $23.80 | 91,090 | — | — |
| 2023-07-31 | $24.00 | $24.00 | 208,620 | — | — |
| 2023-07-28 | $23.80 | $23.80 | 147,665 | — | — |
| 2023-07-27 | $22.40 | $22.40 | 115,285 | — | — |
| 2023-07-26 | $22.80 | $22.80 | 109,945 | — | — |
| 2023-07-25 | $22.60 | $22.60 | 89,940 | — | — |
| 2023-07-24 | $23.20 | $23.20 | 217,410 | — | — |
| 2023-07-21 | $22.40 | $22.40 | 238,715 | — | — |
| 2023-07-20 | $22.40 | $22.40 | 307,690 | — | — |
| 2023-07-19 | $21.60 | $21.60 | 1,019,160 | — | — |
| 2023-07-18 | $28.60 | $28.60 | 322,355 | — | — |
| 2023-07-17 | $26.20 | $26.20 | 114,535 | — | — |
| 2023-07-14 | $24.80 | $24.80 | 42,200 | — | — |
| 2023-07-13 | $24.40 | $24.40 | 68,635 | — | — |
| 2023-07-12 | $24.60 | $24.60 | 54,790 | — | — |
| 2023-07-11 | $24.20 | $24.20 | 88,645 | — | — |
| 2023-07-10 | $23.40 | $23.40 | 145,385 | — | — |
| 2023-07-07 | $22.80 | $22.80 | 64,755 | — | — |
| 2023-07-06 | $23.40 | $23.40 | 62,575 | — | — |
| 2023-07-05 | $23.80 | $23.80 | 50,290 | — | — |
| 2023-07-03 | $23.40 | $23.40 | 35,795 | — | — |
| 2023-06-30 | $23.80 | $23.80 | 166,735 | — | — |
| 2023-06-29 | $23.00 | $23.00 | 74,820 | — | — |
| 2023-06-28 | $22.40 | $22.40 | 60,520 | — | — |
| 2023-06-27 | $23.20 | $23.20 | 45,850 | — | — |
| 2023-06-26 | $22.60 | $22.60 | 56,260 | — | — |
| 2023-06-23 | $22.80 | $22.80 | 164,595 | — | — |
| 2023-06-22 | $23.20 | $23.20 | 113,270 | — | — |
| 2023-06-21 | $23.40 | $23.40 | 237,680 | — | — |
| 2023-06-20 | $23.80 | $23.80 | 157,895 | — | — |
| 2023-06-16 | $23.80 | $23.80 | 37,815 | — | — |
| 2023-06-15 | $23.80 | $23.80 | 116,660 | — | — |
| 2023-06-14 | $24.60 | $24.60 | 51,610 | — | — |
| 2023-06-13 | $25.60 | $25.60 | 48,895 | — | — |
| 2023-06-12 | $25.40 | $25.40 | 53,365 | — | — |
| 2023-06-09 | $25.20 | $25.20 | 45,830 | — | — |
| 2023-06-08 | $26.00 | $26.00 | 46,250 | — | — |
| 2023-06-07 | $25.60 | $25.60 | 63,405 | — | — |
| 2023-06-06 | $25.20 | $25.20 | 117,260 | — | — |
| 2023-06-05 | $24.80 | $24.80 | 33,740 | — | — |
| 2023-06-02 | $25.60 | $25.60 | 117,590 | — | — |
| 2023-06-01 | $24.20 | $24.20 | 150,980 | — | — |
| 2023-05-31 | $23.40 | $23.40 | 90,515 | — | — |
| 2023-05-30 | $23.20 | $23.20 | 92,525 | — | — |
| 2023-05-26 | $23.80 | $23.80 | 71,700 | — | — |
| 2023-05-25 | $23.80 | $23.80 | 114,465 | — | — |
| 2023-05-24 | $25.00 | $25.00 | 103,390 | — | — |
| 2023-05-23 | $26.00 | $26.00 | 68,675 | — | — |
| 2023-05-22 | $26.20 | $26.20 | 66,755 | — | — |
| 2023-05-19 | $25.60 | $25.60 | 34,775 | — | — |
| 2023-05-18 | $26.00 | $26.00 | 59,350 | — | — |
| 2023-05-17 | $26.40 | $26.40 | 127,535 | — | — |
| 2023-05-16 | $25.00 | $25.00 | 202,840 | — | — |
| 2023-05-15 | $26.00 | $26.00 | 116,715 | — | — |
| 2023-05-12 | $24.60 | $24.60 | 110,900 | — | — |
| 2023-05-11 | $23.60 | $23.60 | 151,070 | — | — |
| 2023-05-10 | $25.40 | $25.40 | 121,335 | — | — |
| 2023-05-09 | $26.60 | $26.60 | 145,330 | — | — |
| 2023-05-08 | $26.60 | $26.60 | 105,820 | — | — |
| 2023-05-05 | $27.80 | $27.80 | 122,890 | — | — |
| 2023-05-04 | $27.40 | $27.40 | 107,180 | — | — |
| 2023-05-03 | $27.20 | $27.20 | 240,320 | — | — |
| 2023-05-02 | $28.20 | $28.20 | 415,790 | — | — |
| 2023-05-01 | $27.60 | $27.60 | 208,020 | — | — |
| 2023-04-28 | $27.00 | $27.00 | 104,585 | — | — |
| 2023-04-27 | $25.40 | $25.40 | 67,010 | — | — |
| 2023-04-26 | $25.20 | $25.20 | 67,725 | — | — |
| 2023-04-25 | $25.60 | $25.60 | 77,425 | — | — |
| 2023-04-24 | $26.40 | $26.40 | 80,290 | — | — |
| 2023-04-21 | $27.00 | $27.00 | 52,160 | — | — |
| 2023-04-20 | $27.20 | $27.20 | 77,595 | — | — |
| 2023-04-19 | $28.00 | $28.00 | 116,305 | — | — |
| 2023-04-18 | $27.40 | $27.40 | 107,960 | — | — |
| 2023-04-17 | $27.80 | $27.80 | 115,935 | — | — |
| 2023-04-14 | $27.00 | $27.00 | 67,360 | — | — |
| 2023-04-13 | $28.20 | $28.20 | 224,610 | — | — |
| 2023-04-12 | $27.20 | $27.20 | 72,970 | — | — |
| 2023-04-11 | $28.40 | $28.40 | 86,660 | — | — |
| 2023-04-10 | $27.60 | $27.60 | 56,765 | — | — |
| 2023-04-06 | $27.40 | $27.40 | 95,890 | — | — |
| 2023-04-05 | $27.40 | $27.40 | 97,915 | — | — |
| 2023-04-04 | $28.60 | $28.60 | 396,965 | — | — |
| 2023-04-03 | $29.80 | $29.80 | 136,415 | — | — |
| 2023-03-31 | $30.00 | $30.00 | 237,390 | — | — |
| 2023-03-30 | $30.80 | $30.80 | 114,575 | — | — |
| 2023-03-29 | $30.80 | $30.80 | 74,145 | — | — |
| 2023-03-28 | $30.60 | $30.60 | 155,685 | — | — |
| 2023-03-27 | $30.60 | $30.60 | 150,210 | — | — |
| 2023-03-24 | $30.60 | $30.60 | 108,815 | — | — |
| 2023-03-23 | $30.40 | $30.40 | 81,175 | — | — |
| 2023-03-22 | $30.60 | $30.60 | 119,490 | — | — |
| 2023-03-21 | $32.40 | $32.40 | 169,365 | — | — |
| 2023-03-20 | $31.40 | $31.40 | 185,535 | — | — |
| 2023-03-17 | $30.80 | $30.80 | 84,735 | — | — |
| 2023-03-16 | $32.60 | $32.60 | 228,155 | — | — |
| 2023-03-15 | $30.40 | $30.40 | 239,875 | — | — |
| 2023-03-14 | $31.60 | $31.60 | 400,570 | — | — |
| 2023-03-13 | $31.00 | $31.00 | 167,025 | — | — |
| 2023-03-10 | $31.80 | $31.80 | 404,675 | — | — |
| 2023-03-09 | $34.20 | $34.20 | 201,025 | — | — |
| 2023-03-08 | $36.60 | $36.60 | 145,580 | — | — |
| 2023-03-07 | $36.40 | $36.40 | 148,120 | — | — |
| 2023-03-06 | $37.20 | $37.20 | 259,760 | — | — |
| 2023-03-03 | $39.00 | $39.00 | 76,530 | — | — |
| 2023-03-02 | $39.00 | $39.00 | 328,705 | — | — |
| 2023-03-01 | $41.20 | $41.20 | 242,030 | — | — |
| 2023-02-28 | $40.60 | $40.60 | 923,620 | — | — |
| 2023-02-27 | $36.80 | $36.80 | 97,330 | — | — |
| 2023-02-24 | $35.40 | $35.40 | 125,905 | — | — |
| 2023-02-23 | $36.40 | $36.40 | 195,355 | — | — |
| 2023-02-22 | $36.40 | $36.40 | 76,065 | — | — |
| 2023-02-21 | $36.00 | $36.00 | 151,195 | — | — |
| 2023-02-17 | $36.80 | $36.80 | 130,675 | — | — |
| 2023-02-16 | $37.40 | $37.40 | 186,255 | — | — |
| 2023-02-15 | $38.00 | $38.00 | 118,255 | — | — |
| 2023-02-14 | $39.20 | $39.20 | 85,575 | — | — |
| 2023-02-13 | $39.20 | $39.20 | 113,820 | — | — |
| 2023-02-10 | $38.40 | $38.40 | 158,775 | — | — |
| 2023-02-09 | $40.00 | $40.00 | 185,405 | — | — |
| 2023-02-08 | $40.20 | $40.20 | 342,520 | — | — |
| 2023-02-07 | $43.80 | $43.80 | 551,785 | — | — |
| 2023-02-06 | $38.80 | $38.80 | 176,920 | — | — |
| 2023-02-03 | $37.80 | $37.80 | 121,825 | — | — |
| 2023-02-02 | $39.00 | $39.00 | 154,925 | — | — |
| 2023-02-01 | $37.20 | $37.20 | 120,240 | — | — |
| 2023-01-31 | $37.20 | $37.20 | 105,640 | — | — |
| 2023-01-30 | $36.20 | $36.20 | 143,315 | — | — |
| 2023-01-27 | $37.00 | $37.00 | 662,595 | — | — |
| 2023-01-26 | $36.20 | $36.20 | 318,075 | — | — |
| 2023-01-25 | $36.00 | $36.00 | 602,775 | — | — |
| 2023-01-24 | $35.00 | $35.00 | 485,355 | — | — |
| 2023-01-23 | $36.00 | $36.00 | 357,195 | — | — |
| 2023-01-20 | $36.40 | $36.40 | 391,895 | — | — |
| 2023-01-19 | $36.80 | $36.80 | 236,600 | — | — |
| 2023-01-18 | $37.00 | $37.00 | 217,340 | — | — |
| 2023-01-17 | $39.40 | $39.40 | 460,770 | — | — |
| 2023-01-13 | $41.80 | $41.80 | 337,160 | — | — |
| 2023-01-12 | $39.00 | $39.00 | 257,255 | — | — |
| 2023-01-11 | $36.40 | $36.40 | 352,235 | — | — |
| 2023-01-10 | $34.40 | $34.40 | 514,595 | — | — |
| 2023-01-09 | $29.60 | $29.60 | 146,505 | — | — |
| 2023-01-06 | $28.80 | $28.80 | 286,990 | — | — |
| 2023-01-05 | $25.20 | $25.20 | 112,410 | — | — |
| 2023-01-04 | $24.80 | $24.80 | 57,370 | — | — |
| 2023-01-03 | $23.80 | $23.80 | 91,915 | — | — |