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
- 1985-12-13 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 | $14.07 | $37.66 | 800 | — | — |
| 2023-12-28 | $14.10 | $37.74 | 3,100 | — | — |
| 2023-12-27 | $14.29 | $38.25 | 1,300 | — | — |
| 2023-12-26 | $14.07 | $37.66 | 1,000 | — | — |
| 2023-12-22 | $14.40 | $38.55 | 1,200 | — | — |
| 2023-12-21 | $14.16 | $37.90 | 2,600 | — | — |
| 2023-12-20 | $14.29 | $38.25 | 2,900 | — | — |
| 2023-12-19 | $14.11 | $37.77 | 39,600 | — | — |
| 2023-12-18 | $15.05 | $40.29 | 9,600 | — | — |
| 2023-12-15 | $15.35 | $41.09 | 5,600 | — | — |
| 2023-12-14 | $15.24 | $40.80 | 9,900 | — | — |
| 2023-12-13 | $15.41 | $41.25 | 4,700 | — | — |
| 2023-12-12 | $15.24 | $40.80 | 4,200 | — | — |
| 2023-12-11 | $15.62 | $41.81 | 1,800 | — | — |
| 2023-12-08 | $15.42 | $41.28 | 5,400 | — | — |
| 2023-12-07 | $15.65 | $41.89 | 2,500 | — | — |
| 2023-12-06 | $15.41 | $41.25 | 3,400 | — | — |
| 2023-12-05 | $15.45 | $41.36 | 2,300 | — | — |
| 2023-12-04 | $15.33 | $41.04 | 5,300 | — | — |
| 2023-12-01 | $15.61 | $41.79 | 3,400 | — | — |
| 2023-11-30 | $15.50 | $41.49 | 1,200 | — | — |
| 2023-11-29 | $15.55 | $41.63 | 3,600 | — | — |
| 2023-11-28 | $15.62 | $41.31 | 700 | — | — |
| 2023-11-27 | $15.32 | $40.52 | 800 | — | — |
| 2023-11-24 | $15.64 | $41.36 | 900 | — | — |
| 2023-11-22 | $15.25 | $40.33 | 4,100 | — | — |
| 2023-11-21 | $15.53 | $41.07 | 1,200 | — | — |
| 2023-11-20 | $15.26 | $40.36 | 5,700 | — | — |
| 2023-11-17 | $15.22 | $40.25 | 9,000 | — | — |
| 2023-11-16 | $15.35 | $40.60 | 1,000 | — | — |
| 2023-11-15 | $15.29 | $40.44 | 5,600 | — | — |
| 2023-11-14 | $15.21 | $40.23 | 1,400 | — | — |
| 2023-11-13 | $15.40 | $40.73 | 200 | — | — |
| 2023-11-10 | $15.40 | $40.73 | 3,700 | — | — |
| 2023-11-09 | $15.33 | $40.54 | 1,100 | — | — |
| 2023-11-08 | $15.37 | $40.65 | 1,900 | — | — |
| 2023-11-07 | $14.91 | $39.43 | 10,000 | — | — |
| 2023-11-06 | $15.07 | $39.86 | 1,600 | — | — |
| 2023-11-03 | $15.36 | $40.62 | 1,300 | — | — |
| 2023-11-02 | $15.45 | $40.86 | 1,000 | — | — |
| 2023-11-01 | $15.46 | $40.89 | 2,200 | — | — |
| 2023-10-31 | $15.74 | $41.63 | 400 | — | — |
| 2023-10-30 | $15.74 | $41.63 | 1,200 | — | — |
| 2023-10-27 | $15.75 | $41.65 | 200 | — | — |
| 2023-10-26 | $15.18 | $40.15 | 1,100 | — | — |
| 2023-10-25 | $15.20 | $40.20 | 1,100 | — | — |
| 2023-10-24 | $15.75 | $41.65 | 400 | — | — |
| 2023-10-23 | $15.20 | $40.20 | 2,300 | — | — |
| 2023-10-20 | $15.36 | $40.62 | 300 | — | — |
| 2023-10-19 | $15.36 | $40.62 | 300 | — | — |
| 2023-10-18 | $15.45 | $40.86 | 4,700 | — | — |
| 2023-10-17 | $15.40 | $40.73 | 2,400 | — | — |
| 2023-10-16 | $15.39 | $40.70 | 900 | — | — |
| 2023-10-13 | $15.20 | $40.20 | 1,600 | — | — |
| 2023-10-12 | $15.27 | $40.38 | 900 | — | — |
| 2023-10-11 | $15.28 | $40.41 | 700 | — | — |
| 2023-10-10 | $15.11 | $39.96 | 2,700 | — | — |
| 2023-10-09 | $15.04 | $39.78 | 5,400 | — | — |
| 2023-10-06 | $15.49 | $40.97 | 1,900 | — | — |
| 2023-10-05 | $15.48 | $40.94 | 1,900 | — | — |
| 2023-10-04 | $15.49 | $40.97 | 1,700 | — | — |
| 2023-10-03 | $15.12 | $39.99 | 1,700 | — | — |
| 2023-10-02 | $15.21 | $40.23 | 3,100 | — | — |
| 2023-09-29 | $15.24 | $40.30 | 800 | — | — |
| 2023-09-28 | $15.32 | $40.52 | 2,000 | — | — |
| 2023-09-27 | $15.20 | $40.20 | 2,700 | — | — |
| 2023-09-26 | $15.20 | $40.20 | 500 | — | — |
| 2023-09-25 | $15.36 | $40.62 | 1,500 | — | — |
| 2023-09-22 | $15.28 | $40.41 | 400 | — | — |
| 2023-09-21 | $15.35 | $40.60 | 20,500 | — | — |
| 2023-09-20 | $15.78 | $41.73 | 1,000 | — | — |
| 2023-09-19 | $15.78 | $41.73 | 4,600 | — | — |
| 2023-09-18 | $16.02 | $42.37 | 1,400 | — | — |
| 2023-09-15 | $15.89 | $42.02 | 5,000 | — | — |
| 2023-09-14 | $15.88 | $42.00 | 1,900 | — | — |
| 2023-09-13 | $15.99 | $42.29 | 3,400 | — | — |
| 2023-09-12 | $15.78 | $41.73 | 2,100 | — | — |
| 2023-09-11 | $15.85 | $41.92 | 4,500 | — | — |
| 2023-09-08 | $15.97 | $42.24 | 1,700 | — | — |
| 2023-09-07 | $15.80 | $41.79 | 5,300 | — | — |
| 2023-09-06 | $15.95 | $42.18 | 5,200 | — | — |
| 2023-09-05 | $16.29 | $43.08 | 900 | — | — |
| 2023-09-01 | $16.50 | $43.64 | 4,200 | — | — |
| 2023-08-31 | $16.12 | $42.63 | 23,800 | — | — |
| 2023-08-30 | $16.14 | $42.69 | 11,700 | — | — |
| 2023-08-29 | $16.36 | $42.77 | 1,800 | — | — |
| 2023-08-28 | $16.47 | $43.06 | 17,300 | — | — |
| 2023-08-25 | $16.36 | $42.77 | 12,400 | — | — |
| 2023-08-24 | $16.63 | $43.48 | 9,800 | — | — |
| 2023-08-23 | $16.77 | $43.84 | 11,700 | — | — |
| 2023-08-22 | $17.03 | $44.52 | 4,500 | — | — |
| 2023-08-21 | $17.00 | $44.44 | 8,000 | — | — |
| 2023-08-18 | $16.30 | $42.61 | 3,100 | — | — |
| 2023-08-17 | $16.40 | $42.87 | 22,000 | — | — |
| 2023-08-16 | $16.90 | $44.18 | 2,800 | — | — |
| 2023-08-15 | $16.68 | $43.61 | 28,900 | — | — |
| 2023-08-14 | $17.80 | $46.53 | 7,100 | — | — |
| 2023-08-11 | $17.82 | $46.59 | 200 | — | — |
| 2023-08-10 | $17.79 | $46.51 | 1,100 | — | — |
| 2023-08-09 | $17.93 | $46.87 | 6,400 | — | — |
| 2023-08-08 | $17.71 | $46.30 | 14,100 | — | — |
| 2023-08-07 | $17.72 | $46.33 | 800 | — | — |
| 2023-08-04 | $17.76 | $46.43 | 9,000 | — | — |
| 2023-08-03 | $18.37 | $48.02 | 900 | — | — |
| 2023-08-02 | $17.97 | $46.98 | 500 | — | — |
| 2023-08-01 | $17.95 | $46.93 | 600 | — | — |
| 2023-07-31 | $17.95 | $46.93 | 12,500 | — | — |
| 2023-07-28 | $18.25 | $47.71 | 9,000 | — | — |
| 2023-07-27 | $18.24 | $47.68 | 400 | — | — |
| 2023-07-26 | $18.24 | $47.68 | 1,200 | — | — |
| 2023-07-25 | $18.49 | $48.34 | 10,900 | — | — |
| 2023-07-24 | $18.41 | $48.13 | 400 | — | — |
| 2023-07-21 | $18.21 | $47.61 | 1,900 | — | — |
| 2023-07-20 | $18.34 | $47.95 | 4,300 | — | — |
| 2023-07-19 | $18.44 | $48.21 | 2,100 | — | — |
| 2023-07-18 | $17.90 | $46.80 | 800 | — | — |
| 2023-07-17 | $18.25 | $47.71 | 1,000 | — | — |
| 2023-07-14 | $17.97 | $46.98 | 1,200 | — | — |
| 2023-07-13 | $18.38 | $48.05 | 1,500 | — | — |
| 2023-07-12 | $18.25 | $47.71 | 1,500 | — | — |
| 2023-07-11 | $18.49 | $48.34 | 3,800 | — | — |
| 2023-07-10 | $18.25 | $47.71 | 5,700 | — | — |
| 2023-07-07 | $18.36 | $48.00 | 5,300 | — | — |
| 2023-07-06 | $18.66 | $48.78 | 2,000 | — | — |
| 2023-07-05 | $18.31 | $47.87 | 700 | — | — |
| 2023-07-03 | $18.50 | $48.36 | 2,300 | — | — |
| 2023-06-30 | $18.50 | $48.36 | 2,200 | — | — |
| 2023-06-29 | $18.50 | $48.36 | 5,900 | — | — |
| 2023-06-28 | $18.50 | $48.36 | 2,100 | — | — |
| 2023-06-27 | $18.38 | $48.05 | 3,500 | — | — |
| 2023-06-26 | $18.50 | $48.36 | 0 | — | — |
| 2023-06-23 | $18.50 | $48.36 | 1,000 | — | — |
| 2023-06-22 | $18.68 | $48.83 | 1,700 | — | — |
| 2023-06-21 | $18.51 | $48.39 | 3,400 | — | — |
| 2023-06-20 | $18.75 | $49.02 | 1,000 | — | — |
| 2023-06-16 | $18.75 | $49.02 | 700 | — | — |
| 2023-06-15 | $18.25 | $47.71 | 700 | — | — |
| 2023-06-14 | $18.02 | $47.11 | 1,400 | — | — |
| 2023-06-13 | $18.59 | $48.60 | 3,000 | — | — |
| 2023-06-12 | $18.20 | $47.58 | 600 | — | — |
| 2023-06-09 | $18.34 | $47.95 | 1,800 | — | — |
| 2023-06-08 | $17.95 | $46.93 | 200 | — | — |
| 2023-06-07 | $17.95 | $46.93 | 1,400 | — | — |
| 2023-06-06 | $17.95 | $46.93 | 1,700 | — | — |
| 2023-06-05 | $18.00 | $47.06 | 7,200 | — | — |
| 2023-06-02 | $18.10 | $47.32 | 7,100 | — | — |
| 2023-06-01 | $18.00 | $47.06 | 1,300 | — | — |
| 2023-05-31 | $18.07 | $47.24 | 1,700 | — | — |
| 2023-05-30 | $18.24 | $47.68 | 1,000 | — | — |
| 2023-05-26 | $18.10 | $46.83 | 10,300 | — | — |
| 2023-05-25 | $18.35 | $47.47 | 1,400 | — | — |
| 2023-05-24 | $18.22 | $47.14 | 400 | — | — |
| 2023-05-23 | $18.23 | $47.16 | 600 | — | — |
| 2023-05-22 | $18.30 | $47.34 | 2,400 | — | — |
| 2023-05-19 | $18.25 | $47.22 | 1,100 | — | — |
| 2023-05-18 | $18.70 | $48.38 | 20,600 | — | — |
| 2023-05-17 | $17.77 | $45.97 | 8,200 | — | — |
| 2023-05-16 | $17.39 | $44.99 | 5,000 | — | — |
| 2023-05-15 | $17.50 | $45.27 | 5,200 | — | — |
| 2023-05-12 | $17.82 | $46.10 | 700 | — | — |
| 2023-05-11 | $17.63 | $45.61 | 1,000 | — | — |
| 2023-05-10 | $17.70 | $45.79 | 1,600 | — | — |
| 2023-05-09 | $17.81 | $46.08 | 300 | — | — |
| 2023-05-08 | $17.51 | $45.30 | 1,200 | — | — |
| 2023-05-05 | $18.17 | $47.01 | 2,600 | — | — |
| 2023-05-04 | $17.64 | $45.64 | 2,000 | — | — |
| 2023-05-03 | $17.86 | $46.21 | 11,000 | — | — |
| 2023-05-02 | $17.80 | $46.05 | 10,000 | — | — |
| 2023-05-01 | $17.50 | $45.27 | 3,700 | — | — |
| 2023-04-28 | $17.50 | $45.27 | 2,500 | — | — |
| 2023-04-27 | $17.23 | $44.58 | 2,800 | — | — |
| 2023-04-26 | $17.59 | $45.51 | 5,600 | — | — |
| 2023-04-25 | $17.83 | $46.13 | 6,600 | — | — |
| 2023-04-24 | $18.32 | $47.40 | 6,700 | — | — |
| 2023-04-21 | $17.91 | $46.34 | 3,400 | — | — |
| 2023-04-20 | $17.68 | $45.74 | 1,500 | — | — |
| 2023-04-19 | $17.94 | $46.41 | 10,700 | — | — |
| 2023-04-18 | $17.69 | $45.77 | 4,600 | — | — |
| 2023-04-17 | $17.37 | $44.94 | 6,800 | — | — |
| 2023-04-14 | $17.14 | $44.34 | 4,300 | — | — |
| 2023-04-13 | $17.14 | $44.34 | 7,200 | — | — |
| 2023-04-12 | $17.17 | $44.42 | 9,500 | — | — |
| 2023-04-11 | $17.62 | $45.59 | 1,700 | — | — |
| 2023-04-10 | $17.10 | $44.24 | 300 | — | — |
| 2023-04-06 | $17.00 | $43.98 | 21,000 | — | — |
| 2023-04-05 | $17.10 | $44.24 | 800 | — | — |
| 2023-04-04 | $17.16 | $44.40 | 1,900 | — | — |
| 2023-04-03 | $17.21 | $44.52 | 4,800 | — | — |
| 2023-03-31 | $17.67 | $45.71 | 5,300 | — | — |
| 2023-03-30 | $17.67 | $45.71 | 14,100 | — | — |
| 2023-03-29 | $17.75 | $45.92 | 12,700 | — | — |
| 2023-03-28 | $17.76 | $45.95 | 400 | — | — |
| 2023-03-27 | $17.76 | $45.95 | 22,300 | — | — |
| 2023-03-24 | $17.75 | $45.92 | 6,100 | — | — |
| 2023-03-23 | $18.03 | $46.65 | 3,000 | — | — |
| 2023-03-22 | $18.30 | $47.34 | 12,600 | — | — |
| 2023-03-21 | $18.16 | $46.98 | 10,100 | — | — |
| 2023-03-20 | $18.12 | $46.88 | 1,600 | — | — |
| 2023-03-17 | $18.05 | $46.70 | 17,500 | — | — |
| 2023-03-16 | $18.75 | $48.51 | 17,200 | — | — |
| 2023-03-15 | $18.26 | $47.24 | 10,500 | — | — |
| 2023-03-14 | $19.10 | $49.41 | 13,400 | — | — |
| 2023-03-13 | $18.50 | $47.86 | 4,600 | — | — |
| 2023-03-10 | $19.50 | $50.45 | 22,500 | — | — |
| 2023-03-09 | $19.70 | $50.97 | 16,100 | — | — |
| 2023-03-08 | $19.80 | $51.23 | 6,300 | — | — |
| 2023-03-07 | $19.27 | $49.85 | 12,200 | — | — |
| 2023-03-06 | $18.92 | $48.95 | 27,900 | — | — |
| 2023-03-03 | $18.50 | $47.86 | 9,000 | — | — |
| 2023-03-02 | $18.00 | $46.57 | 11,900 | — | — |
| 2023-03-01 | $18.24 | $47.19 | 9,400 | — | — |
| 2023-02-28 | $18.25 | $47.22 | 2,700 | — | — |
| 2023-02-27 | $17.80 | $46.05 | 28,100 | — | — |
| 2023-02-24 | $17.73 | $45.55 | 10,500 | — | — |
| 2023-02-23 | $18.46 | $47.42 | 5,600 | — | — |
| 2023-02-22 | $18.55 | $47.65 | 7,100 | — | — |
| 2023-02-21 | $18.30 | $47.01 | 8,800 | — | — |
| 2023-02-17 | $19.29 | $49.55 | 7,500 | — | — |
| 2023-02-16 | $19.30 | $49.58 | 3,100 | — | — |
| 2023-02-15 | $19.59 | $50.32 | 10,600 | — | — |
| 2023-02-14 | $19.49 | $50.07 | 1,900 | — | — |
| 2023-02-13 | $19.47 | $50.02 | 1,800 | — | — |
| 2023-02-10 | $19.47 | $50.02 | 2,100 | — | — |
| 2023-02-09 | $19.75 | $50.74 | 1,400 | — | — |
| 2023-02-08 | $19.73 | $50.68 | 9,100 | — | — |
| 2023-02-07 | $19.82 | $50.92 | 3,000 | — | — |
| 2023-02-06 | $19.82 | $50.92 | 8,800 | — | — |
| 2023-02-03 | $19.41 | $49.86 | 6,300 | — | — |
| 2023-02-02 | $19.32 | $49.63 | 11,600 | — | — |
| 2023-02-01 | $18.96 | $48.71 | 10,000 | — | — |
| 2023-01-31 | $18.90 | $48.55 | 1,500 | — | — |
| 2023-01-30 | $18.40 | $47.27 | 900 | — | — |
| 2023-01-27 | $18.30 | $47.01 | 7,000 | — | — |
| 2023-01-26 | $18.28 | $46.96 | 3,300 | — | — |
| 2023-01-25 | $18.10 | $46.50 | 18,700 | — | — |
| 2023-01-24 | $18.11 | $46.52 | 1,800 | — | — |
| 2023-01-23 | $17.63 | $45.29 | 19,000 | — | — |
| 2023-01-20 | $17.66 | $45.37 | 2,900 | — | — |
| 2023-01-19 | $17.81 | $45.75 | 1,900 | — | — |
| 2023-01-18 | $17.90 | $45.98 | 3,000 | — | — |
| 2023-01-17 | $17.93 | $46.06 | 9,300 | — | — |
| 2023-01-13 | $18.01 | $46.27 | 2,500 | — | — |
| 2023-01-12 | $17.67 | $45.39 | 9,100 | — | — |
| 2023-01-11 | $16.84 | $43.26 | 2,300 | — | — |
| 2023-01-10 | $16.81 | $43.18 | 9,100 | — | — |
| 2023-01-09 | $16.73 | $42.98 | 1,300 | — | — |
| 2023-01-06 | $16.70 | $42.90 | 5,800 | — | — |
| 2023-01-05 | $17.06 | $43.83 | 3,400 | — | — |
| 2023-01-04 | $16.99 | $43.65 | 22,000 | — | — |
| 2023-01-03 | $17.06 | $43.83 | 8,400 | — | — |