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
- 1993-02-12 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 | $17.88 | $18.75 | 173,100 | — | — |
| 2023-12-28 | $18.22 | $19.11 | 112,800 | — | — |
| 2023-12-27 | $18.24 | $19.13 | 145,600 | — | — |
| 2023-12-26 | $18.59 | $19.50 | 144,400 | — | — |
| 2023-12-22 | $18.01 | $18.89 | 151,300 | — | — |
| 2023-12-21 | $18.14 | $19.02 | 124,300 | — | — |
| 2023-12-20 | $17.87 | $18.74 | 199,700 | — | — |
| 2023-12-19 | $18.52 | $19.42 | 199,500 | — | — |
| 2023-12-18 | $18.23 | $19.12 | 213,700 | — | — |
| 2023-12-15 | $18.57 | $19.48 | 986,700 | — | — |
| 2023-12-14 | $18.83 | $19.75 | 231,800 | — | — |
| 2023-12-13 | $18.47 | $19.37 | 282,700 | — | — |
| 2023-12-12 | $18.48 | $19.38 | 195,000 | — | — |
| 2023-12-11 | $18.04 | $18.92 | 160,500 | — | — |
| 2023-12-08 | $18.07 | $18.95 | 251,100 | — | — |
| 2023-12-07 | $18.00 | $18.88 | 178,200 | — | — |
| 2023-12-06 | $17.83 | $18.70 | 182,700 | — | — |
| 2023-12-05 | $17.75 | $18.62 | 184,600 | — | — |
| 2023-12-04 | $18.10 | $18.98 | 247,800 | — | — |
| 2023-12-01 | $18.11 | $18.99 | 210,400 | — | — |
| 2023-11-30 | $17.74 | $18.60 | 226,800 | — | — |
| 2023-11-29 | $17.60 | $18.46 | 228,600 | — | — |
| 2023-11-28 | $17.20 | $18.04 | 243,500 | — | — |
| 2023-11-27 | $17.51 | $18.36 | 384,400 | — | — |
| 2023-11-24 | $17.66 | $18.52 | 293,900 | — | — |
| 2023-11-22 | $16.75 | $17.57 | 418,300 | — | — |
| 2023-11-21 | $15.87 | $16.64 | 745,100 | — | — |
| 2023-11-20 | $14.12 | $14.81 | 138,400 | — | — |
| 2023-11-17 | $13.69 | $14.36 | 186,200 | — | — |
| 2023-11-16 | $14.09 | $14.78 | 143,700 | — | — |
| 2023-11-15 | $14.18 | $14.87 | 154,500 | — | — |
| 2023-11-14 | $14.34 | $15.04 | 171,300 | — | — |
| 2023-11-13 | $13.57 | $14.23 | 101,100 | — | — |
| 2023-11-10 | $13.33 | $13.98 | 174,300 | — | — |
| 2023-11-09 | $13.35 | $14.00 | 111,100 | — | — |
| 2023-11-08 | $13.76 | $14.43 | 144,900 | — | — |
| 2023-11-07 | $13.79 | $14.46 | 315,300 | — | — |
| 2023-11-06 | $13.91 | $14.59 | 146,400 | — | — |
| 2023-11-03 | $14.23 | $14.92 | 378,900 | — | — |
| 2023-11-02 | $12.95 | $13.58 | 196,900 | — | — |
| 2023-11-01 | $12.88 | $13.51 | 206,900 | — | — |
| 2023-10-31 | $12.74 | $13.36 | 114,300 | — | — |
| 2023-10-30 | $12.59 | $13.20 | 303,700 | — | — |
| 2023-10-27 | $12.33 | $12.93 | 144,700 | — | — |
| 2023-10-26 | $12.50 | $13.11 | 163,000 | — | — |
| 2023-10-25 | $12.52 | $13.13 | 272,700 | — | — |
| 2023-10-24 | $13.20 | $13.84 | 291,800 | — | — |
| 2023-10-23 | $13.35 | $14.00 | 218,900 | — | — |
| 2023-10-20 | $13.14 | $13.78 | 265,900 | — | — |
| 2023-10-19 | $12.73 | $13.35 | 442,900 | — | — |
| 2023-10-18 | $13.12 | $13.76 | 217,200 | — | — |
| 2023-10-17 | $13.60 | $14.26 | 264,900 | — | — |
| 2023-10-16 | $13.61 | $14.27 | 336,900 | — | — |
| 2023-10-13 | $13.41 | $14.06 | 245,400 | — | — |
| 2023-10-12 | $13.66 | $14.33 | 155,300 | — | — |
| 2023-10-11 | $14.74 | $15.46 | 126,000 | — | — |
| 2023-10-10 | $15.49 | $16.24 | 109,800 | — | — |
| 2023-10-09 | $15.51 | $16.27 | 118,300 | — | — |
| 2023-10-06 | $15.51 | $16.27 | 285,100 | — | — |
| 2023-10-05 | $14.40 | $15.10 | 484,100 | — | — |
| 2023-10-04 | $14.83 | $15.55 | 102,400 | — | — |
| 2023-10-03 | $15.09 | $15.83 | 94,500 | — | — |
| 2023-10-02 | $15.22 | $15.96 | 287,800 | — | — |
| 2023-09-29 | $15.16 | $15.90 | 227,400 | — | — |
| 2023-09-28 | $15.42 | $16.17 | 184,100 | — | — |
| 2023-09-27 | $15.69 | $16.45 | 161,700 | — | — |
| 2023-09-26 | $15.54 | $16.30 | 186,500 | — | — |
| 2023-09-25 | $15.21 | $15.95 | 185,700 | — | — |
| 2023-09-22 | $15.04 | $15.77 | 102,300 | — | — |
| 2023-09-21 | $15.06 | $15.79 | 134,100 | — | — |
| 2023-09-20 | $14.96 | $15.69 | 87,900 | — | — |
| 2023-09-19 | $15.11 | $15.85 | 131,200 | — | — |
| 2023-09-18 | $15.25 | $15.99 | 149,000 | — | — |
| 2023-09-15 | $14.82 | $15.54 | 1,094,600 | — | — |
| 2023-09-14 | $15.44 | $16.19 | 195,000 | — | — |
| 2023-09-13 | $15.33 | $16.08 | 173,700 | — | — |
| 2023-09-12 | $15.29 | $16.04 | 182,500 | — | — |
| 2023-09-11 | $15.73 | $16.50 | 294,100 | — | — |
| 2023-09-08 | $15.57 | $16.33 | 140,900 | — | — |
| 2023-09-07 | $15.72 | $16.49 | 219,100 | — | — |
| 2023-09-06 | $15.87 | $16.64 | 186,900 | — | — |
| 2023-09-05 | $15.47 | $16.22 | 317,700 | — | — |
| 2023-09-01 | $17.41 | $18.26 | 144,000 | — | — |
| 2023-08-31 | $16.92 | $17.74 | 243,800 | — | — |
| 2023-08-30 | $17.52 | $18.37 | 132,100 | — | — |
| 2023-08-29 | $17.20 | $18.04 | 134,300 | — | — |
| 2023-08-28 | $16.22 | $17.01 | 187,700 | — | — |
| 2023-08-25 | $16.84 | $17.66 | 411,700 | — | — |
| 2023-08-24 | $16.79 | $17.61 | 1,220,100 | — | — |
| 2023-08-23 | $17.49 | $18.34 | 331,800 | — | — |
| 2023-08-22 | $16.68 | $17.49 | 179,100 | — | — |
| 2023-08-21 | $16.41 | $17.21 | 103,200 | — | — |
| 2023-08-18 | $16.06 | $16.84 | 129,400 | — | — |
| 2023-08-17 | $15.97 | $16.75 | 120,000 | — | — |
| 2023-08-16 | $16.16 | $16.95 | 124,300 | — | — |
| 2023-08-15 | $16.55 | $17.36 | 136,300 | — | — |
| 2023-08-14 | $17.17 | $18.01 | 109,800 | — | — |
| 2023-08-11 | $16.89 | $17.71 | 101,200 | — | — |
| 2023-08-10 | $16.58 | $17.39 | 143,900 | — | — |
| 2023-08-09 | $16.56 | $17.37 | 92,700 | — | — |
| 2023-08-08 | $16.79 | $17.61 | 102,000 | — | — |
| 2023-08-07 | $17.17 | $18.01 | 134,800 | — | — |
| 2023-08-04 | $16.52 | $17.33 | 208,500 | — | — |
| 2023-08-03 | $16.79 | $17.61 | 119,700 | — | — |
| 2023-08-02 | $17.08 | $17.91 | 90,200 | — | — |
| 2023-08-01 | $17.25 | $18.09 | 77,000 | — | — |
| 2023-07-31 | $17.42 | $18.27 | 96,500 | — | — |
| 2023-07-28 | $17.08 | $17.91 | 64,800 | — | — |
| 2023-07-27 | $16.87 | $17.69 | 77,900 | — | — |
| 2023-07-26 | $17.07 | $17.90 | 66,700 | — | — |
| 2023-07-25 | $16.94 | $17.77 | 120,900 | — | — |
| 2023-07-24 | $16.79 | $17.61 | 68,900 | — | — |
| 2023-07-21 | $16.82 | $17.64 | 79,000 | — | — |
| 2023-07-20 | $16.99 | $17.82 | 103,400 | — | — |
| 2023-07-19 | $16.39 | $17.19 | 87,300 | — | — |
| 2023-07-18 | $15.95 | $16.73 | 124,200 | — | — |
| 2023-07-17 | $15.78 | $16.55 | 111,400 | — | — |
| 2023-07-14 | $15.65 | $16.41 | 108,000 | — | — |
| 2023-07-13 | $15.71 | $16.48 | 111,800 | — | — |
| 2023-07-12 | $15.75 | $16.52 | 151,600 | — | — |
| 2023-07-11 | $15.25 | $15.99 | 141,100 | — | — |
| 2023-07-10 | $15.20 | $15.94 | 267,700 | — | — |
| 2023-07-07 | $15.34 | $16.09 | 113,300 | — | — |
| 2023-07-06 | $15.29 | $16.04 | 239,600 | — | — |
| 2023-07-05 | $15.81 | $16.58 | 204,200 | — | — |
| 2023-07-03 | $17.24 | $18.08 | 93,700 | — | — |
| 2023-06-30 | $17.19 | $18.03 | 203,600 | — | — |
| 2023-06-29 | $17.23 | $18.07 | 153,900 | — | — |
| 2023-06-28 | $16.54 | $17.35 | 357,700 | — | — |
| 2023-06-27 | $16.36 | $17.16 | 130,600 | — | — |
| 2023-06-26 | $15.74 | $16.51 | 133,300 | — | — |
| 2023-06-23 | $15.83 | $16.60 | 1,360,200 | — | — |
| 2023-06-22 | $16.27 | $17.06 | 200,300 | — | — |
| 2023-06-21 | $16.03 | $16.81 | 175,000 | — | — |
| 2023-06-20 | $16.14 | $16.93 | 196,600 | — | — |
| 2023-06-16 | $16.01 | $16.79 | 528,000 | — | — |
| 2023-06-15 | $15.78 | $16.55 | 124,900 | — | — |
| 2023-06-14 | $15.88 | $16.65 | 132,200 | — | — |
| 2023-06-13 | $16.11 | $16.90 | 151,900 | — | — |
| 2023-06-12 | $15.78 | $16.55 | 135,800 | — | — |
| 2023-06-09 | $15.49 | $16.24 | 100,800 | — | — |
| 2023-06-08 | $15.49 | $16.24 | 94,500 | — | — |
| 2023-06-07 | $15.83 | $16.60 | 185,100 | — | — |
| 2023-06-06 | $15.45 | $16.20 | 170,500 | — | — |
| 2023-06-05 | $14.95 | $15.68 | 112,800 | — | — |
| 2023-06-02 | $15.29 | $16.04 | 136,400 | — | — |
| 2023-06-01 | $14.77 | $15.49 | 162,100 | — | — |
| 2023-05-31 | $14.98 | $15.71 | 197,600 | — | — |
| 2023-05-30 | $14.89 | $15.62 | 85,200 | — | — |
| 2023-05-26 | $14.66 | $15.37 | 75,700 | — | — |
| 2023-05-25 | $14.28 | $14.98 | 91,200 | — | — |
| 2023-05-24 | $14.29 | $14.99 | 131,400 | — | — |
| 2023-05-23 | $14.70 | $15.42 | 155,700 | — | — |
| 2023-05-22 | $15.06 | $15.79 | 97,500 | — | — |
| 2023-05-19 | $15.01 | $15.74 | 87,000 | — | — |
| 2023-05-18 | $14.92 | $15.65 | 87,100 | — | — |
| 2023-05-17 | $14.88 | $15.61 | 117,400 | — | — |
| 2023-05-16 | $14.73 | $15.45 | 121,500 | — | — |
| 2023-05-15 | $15.20 | $15.94 | 215,000 | — | — |
| 2023-05-12 | $14.87 | $15.59 | 76,700 | — | — |
| 2023-05-11 | $14.74 | $15.46 | 140,600 | — | — |
| 2023-05-10 | $14.81 | $15.53 | 122,700 | — | — |
| 2023-05-09 | $14.70 | $15.42 | 151,700 | — | — |
| 2023-05-08 | $14.61 | $15.32 | 319,900 | — | — |
| 2023-05-05 | $15.19 | $15.93 | 462,500 | — | — |
| 2023-05-04 | $13.35 | $14.00 | 164,700 | — | — |
| 2023-05-03 | $13.48 | $14.14 | 113,700 | — | — |
| 2023-05-02 | $13.28 | $13.93 | 137,500 | — | — |
| 2023-05-01 | $14.04 | $14.72 | 221,100 | — | — |
| 2023-04-28 | $13.87 | $14.55 | 151,500 | — | — |
| 2023-04-27 | $13.88 | $14.56 | 81,200 | — | — |
| 2023-04-26 | $14.13 | $14.82 | 89,700 | — | — |
| 2023-04-25 | $14.22 | $14.91 | 92,400 | — | — |
| 2023-04-24 | $14.07 | $14.76 | 97,900 | — | — |
| 2023-04-21 | $14.49 | $15.20 | 182,600 | — | — |
| 2023-04-20 | $14.12 | $14.81 | 139,400 | — | — |
| 2023-04-19 | $13.86 | $14.54 | 150,700 | — | — |
| 2023-04-18 | $13.30 | $13.95 | 82,300 | — | — |
| 2023-04-17 | $13.41 | $14.06 | 129,500 | — | — |
| 2023-04-14 | $13.46 | $14.12 | 61,000 | — | — |
| 2023-04-13 | $13.67 | $14.34 | 76,100 | — | — |
| 2023-04-12 | $13.49 | $14.15 | 90,000 | — | — |
| 2023-04-11 | $13.54 | $14.20 | 145,300 | — | — |
| 2023-04-10 | $13.11 | $13.75 | 181,500 | — | — |
| 2023-04-06 | $12.97 | $13.60 | 66,800 | — | — |
| 2023-04-05 | $13.06 | $13.70 | 86,200 | — | — |
| 2023-04-04 | $12.78 | $13.40 | 83,500 | — | — |
| 2023-04-03 | $12.78 | $13.40 | 115,600 | — | — |
| 2023-03-31 | $13.10 | $13.74 | 298,800 | — | — |
| 2023-03-30 | $12.54 | $13.15 | 101,300 | — | — |
| 2023-03-29 | $12.39 | $12.99 | 145,400 | — | — |
| 2023-03-28 | $12.35 | $12.95 | 94,400 | — | — |
| 2023-03-27 | $12.24 | $12.84 | 95,900 | — | — |
| 2023-03-24 | $11.93 | $12.51 | 91,600 | — | — |
| 2023-03-23 | $11.75 | $12.32 | 110,500 | — | — |
| 2023-03-22 | $11.85 | $12.43 | 126,300 | — | — |
| 2023-03-21 | $12.12 | $12.71 | 171,600 | — | — |
| 2023-03-20 | $12.03 | $12.62 | 168,900 | — | — |
| 2023-03-17 | $11.81 | $12.39 | 829,500 | — | — |
| 2023-03-16 | $12.26 | $12.86 | 145,300 | — | — |
| 2023-03-15 | $12.13 | $12.72 | 181,000 | — | — |
| 2023-03-14 | $12.12 | $12.71 | 186,500 | — | — |
| 2023-03-13 | $11.83 | $12.41 | 165,500 | — | — |
| 2023-03-10 | $11.74 | $12.31 | 131,700 | — | — |
| 2023-03-09 | $12.30 | $12.90 | 148,000 | — | — |
| 2023-03-08 | $12.50 | $13.11 | 106,900 | — | — |
| 2023-03-07 | $12.34 | $12.94 | 91,800 | — | — |
| 2023-03-06 | $12.69 | $13.31 | 150,500 | — | — |
| 2023-03-03 | $13.66 | $14.33 | 137,700 | — | — |
| 2023-03-02 | $13.86 | $14.54 | 156,200 | — | — |
| 2023-03-01 | $13.04 | $13.68 | 122,300 | — | — |
| 2023-02-28 | $13.24 | $13.89 | 210,900 | — | — |
| 2023-02-27 | $12.98 | $13.61 | 230,000 | — | — |
| 2023-02-24 | $12.94 | $13.57 | 222,300 | — | — |
| 2023-02-23 | $13.39 | $14.04 | 92,900 | — | — |
| 2023-02-22 | $13.44 | $14.10 | 146,700 | — | — |
| 2023-02-21 | $13.18 | $13.82 | 192,900 | — | — |
| 2023-02-17 | $13.96 | $14.64 | 270,000 | — | — |
| 2023-02-16 | $13.20 | $13.84 | 109,800 | — | — |
| 2023-02-15 | $13.38 | $14.03 | 96,000 | — | — |
| 2023-02-14 | $13.11 | $13.75 | 223,900 | — | — |
| 2023-02-13 | $13.39 | $14.04 | 100,300 | — | — |
| 2023-02-10 | $13.39 | $14.04 | 96,200 | — | — |
| 2023-02-09 | $13.36 | $14.01 | 81,800 | — | — |
| 2023-02-08 | $13.50 | $14.16 | 80,200 | — | — |
| 2023-02-07 | $13.91 | $14.59 | 80,800 | — | — |
| 2023-02-06 | $13.68 | $14.35 | 88,600 | — | — |
| 2023-02-03 | $14.03 | $14.71 | 202,600 | — | — |
| 2023-02-02 | $14.12 | $14.81 | 244,800 | — | — |
| 2023-02-01 | $13.14 | $13.78 | 150,000 | — | — |
| 2023-01-31 | $13.04 | $13.68 | 145,300 | — | — |
| 2023-01-30 | $12.45 | $13.06 | 91,900 | — | — |
| 2023-01-27 | $12.50 | $13.11 | 62,500 | — | — |
| 2023-01-26 | $12.51 | $13.12 | 66,400 | — | — |
| 2023-01-25 | $12.69 | $13.31 | 46,700 | — | — |
| 2023-01-24 | $12.80 | $13.42 | 81,200 | — | — |
| 2023-01-23 | $12.92 | $13.55 | 116,800 | — | — |
| 2023-01-20 | $12.70 | $13.32 | 117,500 | — | — |
| 2023-01-19 | $12.52 | $13.13 | 92,600 | — | — |
| 2023-01-18 | $12.60 | $13.21 | 122,000 | — | — |
| 2023-01-17 | $12.80 | $13.42 | 154,200 | — | — |
| 2023-01-13 | $12.78 | $13.40 | 169,100 | — | — |
| 2023-01-12 | $12.88 | $13.51 | 123,800 | — | — |
| 2023-01-11 | $12.66 | $13.28 | 118,700 | — | — |
| 2023-01-10 | $13.08 | $13.72 | 142,900 | — | — |
| 2023-01-09 | $12.39 | $12.99 | 105,000 | — | — |
| 2023-01-06 | $12.45 | $13.06 | 117,600 | — | — |
| 2023-01-05 | $12.36 | $12.96 | 102,400 | — | — |
| 2023-01-04 | $12.35 | $12.95 | 138,800 | — | — |
| 2023-01-03 | $11.77 | $12.34 | 179,000 | — | — |