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
- 1982-04-21 to 2026-09-03
- 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 | $17.41 | $25.11 | 10,400 | — | — |
| 2023-12-28 | $17.39 | $25.08 | 5,000 | — | — |
| 2023-12-27 | $17.34 | $25.01 | 6,300 | — | — |
| 2023-12-26 | $17.62 | $25.41 | 7,900 | — | — |
| 2023-12-22 | $17.51 | $25.25 | 5,100 | — | — |
| 2023-12-21 | $17.34 | $25.01 | 6,700 | — | — |
| 2023-12-20 | $17.34 | $25.01 | 3,600 | — | — |
| 2023-12-19 | $16.49 | $23.78 | 3,500 | — | — |
| 2023-12-18 | $16.49 | $23.78 | 1,700 | — | — |
| 2023-12-15 | $16.78 | $24.20 | 8,500 | — | — |
| 2023-12-14 | $16.78 | $24.20 | 4,100 | — | — |
| 2023-12-13 | $15.98 | $23.04 | 3,500 | — | — |
| 2023-12-12 | $15.68 | $22.61 | 1,400 | — | — |
| 2023-12-11 | $15.68 | $22.61 | 1,600 | — | — |
| 2023-12-08 | $16.01 | $23.09 | 5,100 | — | — |
| 2023-12-07 | $15.50 | $22.35 | 4,700 | — | — |
| 2023-12-06 | $15.69 | $22.63 | 2,300 | — | — |
| 2023-12-05 | $15.42 | $22.24 | 5,700 | — | — |
| 2023-12-04 | $15.13 | $21.82 | 500 | — | — |
| 2023-12-01 | $15.49 | $22.34 | 2,200 | — | — |
| 2023-11-30 | $15.09 | $21.76 | 7,500 | — | — |
| 2023-11-29 | $15.79 | $22.77 | 9,700 | — | — |
| 2023-11-28 | $14.45 | $20.84 | 4,600 | — | — |
| 2023-11-27 | $14.61 | $21.07 | 2,000 | — | — |
| 2023-11-24 | $14.73 | $21.24 | 1,000 | — | — |
| 2023-11-22 | $15.00 | $21.63 | 8,500 | — | — |
| 2023-11-21 | $15.47 | $22.31 | 9,200 | — | — |
| 2023-11-20 | $14.78 | $21.31 | 4,800 | — | — |
| 2023-11-17 | $14.13 | $20.38 | 13,000 | — | — |
| 2023-11-16 | $13.46 | $19.41 | 5,000 | — | — |
| 2023-11-15 | $13.57 | $19.57 | 2,700 | — | — |
| 2023-11-14 | $13.85 | $19.97 | 4,100 | — | — |
| 2023-11-13 | $12.88 | $18.57 | 8,400 | — | — |
| 2023-11-10 | $12.65 | $18.24 | 3,300 | — | — |
| 2023-11-09 | $12.96 | $18.69 | 7,200 | — | — |
| 2023-11-08 | $13.24 | $19.09 | 1,400 | — | — |
| 2023-11-07 | $13.04 | $18.80 | 2,100 | — | — |
| 2023-11-06 | $12.92 | $18.63 | 10,700 | — | — |
| 2023-11-03 | $13.17 | $18.99 | 1,600 | — | — |
| 2023-11-02 | $12.90 | $18.60 | 3,800 | — | — |
| 2023-11-01 | $12.66 | $18.26 | 2,800 | — | — |
| 2023-10-31 | $12.55 | $18.10 | 3,800 | — | — |
| 2023-10-30 | $12.51 | $18.04 | 2,400 | — | — |
| 2023-10-27 | $12.01 | $17.32 | 3,000 | — | — |
| 2023-10-26 | $12.35 | $17.81 | 2,700 | — | — |
| 2023-10-25 | $12.18 | $17.56 | 3,900 | — | — |
| 2023-10-24 | $12.63 | $18.21 | 3,300 | — | — |
| 2023-10-23 | $12.88 | $18.57 | 10,400 | — | — |
| 2023-10-20 | $13.32 | $19.21 | 7,300 | — | — |
| 2023-10-19 | $13.62 | $19.64 | 9,000 | — | — |
| 2023-10-18 | $14.21 | $20.49 | 2,200 | — | — |
| 2023-10-17 | $14.76 | $21.29 | 5,600 | — | — |
| 2023-10-16 | $14.65 | $21.13 | 3,400 | — | — |
| 2023-10-13 | $14.70 | $21.20 | 1,800 | — | — |
| 2023-10-12 | $14.88 | $21.46 | 2,700 | — | — |
| 2023-10-11 | $14.64 | $21.11 | 9,100 | — | — |
| 2023-10-10 | $14.63 | $21.10 | 7,600 | — | — |
| 2023-10-09 | $14.70 | $21.20 | 3,000 | — | — |
| 2023-10-06 | $14.47 | $20.87 | 1,200 | — | — |
| 2023-10-05 | $14.47 | $20.87 | 4,400 | — | — |
| 2023-10-04 | $14.50 | $20.91 | 1,900 | — | — |
| 2023-10-03 | $15.82 | $22.81 | 8,300 | — | — |
| 2023-10-02 | $14.01 | $20.20 | 1,900 | — | — |
| 2023-09-29 | $14.62 | $21.08 | 2,300 | — | — |
| 2023-09-28 | $15.03 | $21.67 | 3,000 | — | — |
| 2023-09-27 | $15.16 | $21.86 | 5,400 | — | — |
| 2023-09-26 | $14.88 | $21.46 | 1,600 | — | — |
| 2023-09-25 | $14.51 | $20.92 | 1,800 | — | — |
| 2023-09-22 | $14.52 | $20.94 | 2,600 | — | — |
| 2023-09-21 | $14.46 | $20.85 | 1,100 | — | — |
| 2023-09-20 | $14.90 | $21.49 | 9,400 | — | — |
| 2023-09-19 | $15.64 | $22.55 | 2,600 | — | — |
| 2023-09-18 | $15.60 | $22.50 | 12,900 | — | — |
| 2023-09-15 | $17.33 | $24.99 | 6,100 | — | — |
| 2023-09-14 | $17.64 | $25.44 | 13,300 | — | — |
| 2023-09-13 | $17.60 | $25.38 | 1,700 | — | — |
| 2023-09-12 | $17.91 | $25.83 | 7,100 | — | — |
| 2023-09-11 | $17.95 | $25.89 | 2,900 | — | — |
| 2023-09-08 | $18.06 | $26.04 | 12,500 | — | — |
| 2023-09-07 | $18.49 | $26.66 | 9,100 | — | — |
| 2023-09-06 | $18.00 | $25.96 | 7,100 | — | — |
| 2023-09-05 | $18.57 | $26.78 | 11,400 | — | — |
| 2023-09-01 | $19.99 | $28.83 | 13,700 | — | — |
| 2023-08-31 | $19.95 | $28.77 | 3,100 | — | — |
| 2023-08-30 | $20.06 | $28.93 | 2,000 | — | — |
| 2023-08-29 | $20.41 | $29.43 | 7,400 | — | — |
| 2023-08-28 | $20.20 | $29.13 | 2,700 | — | — |
| 2023-08-25 | $20.67 | $29.81 | 1,000 | — | — |
| 2023-08-24 | $20.68 | $29.82 | 1,400 | — | — |
| 2023-08-23 | $21.10 | $30.43 | 7,400 | — | — |
| 2023-08-22 | $21.20 | $30.57 | 11,100 | — | — |
| 2023-08-21 | $21.30 | $30.72 | 2,800 | — | — |
| 2023-08-18 | $21.99 | $31.71 | 10,200 | — | — |
| 2023-08-17 | $20.22 | $29.16 | 2,500 | — | — |
| 2023-08-16 | $20.56 | $29.65 | 7,000 | — | — |
| 2023-08-15 | $20.15 | $29.06 | 1,400 | — | — |
| 2023-08-14 | $20.42 | $29.45 | 3,400 | — | — |
| 2023-08-11 | $20.39 | $29.40 | 2,800 | — | — |
| 2023-08-10 | $20.49 | $29.55 | 9,300 | — | — |
| 2023-08-09 | $20.00 | $28.84 | 8,700 | — | — |
| 2023-08-08 | $19.15 | $27.62 | 5,400 | — | — |
| 2023-08-07 | $19.02 | $27.43 | 1,100 | — | — |
| 2023-08-04 | $19.11 | $27.56 | 1,100 | — | — |
| 2023-08-03 | $19.19 | $27.67 | 15,500 | — | — |
| 2023-08-02 | $17.87 | $25.77 | 1,400 | — | — |
| 2023-08-01 | $17.88 | $25.78 | 8,100 | — | — |
| 2023-07-31 | $18.90 | $27.26 | 1,600 | — | — |
| 2023-07-28 | $18.87 | $27.21 | 6,500 | — | — |
| 2023-07-27 | $19.09 | $27.53 | 7,300 | — | — |
| 2023-07-26 | $19.08 | $27.52 | 1,400 | — | — |
| 2023-07-25 | $19.49 | $28.11 | 1,100 | — | — |
| 2023-07-24 | $19.33 | $27.88 | 3,400 | — | — |
| 2023-07-21 | $19.60 | $28.27 | 2,500 | — | — |
| 2023-07-20 | $19.31 | $27.85 | 3,800 | — | — |
| 2023-07-19 | $19.68 | $28.38 | 4,300 | — | — |
| 2023-07-18 | $19.60 | $28.27 | 5,300 | — | — |
| 2023-07-17 | $19.39 | $27.96 | 5,100 | — | — |
| 2023-07-14 | $19.31 | $27.85 | 5,500 | — | — |
| 2023-07-13 | $19.68 | $28.38 | 6,100 | — | — |
| 2023-07-12 | $19.16 | $27.63 | 4,700 | — | — |
| 2023-07-11 | $19.36 | $27.92 | 8,000 | — | — |
| 2023-07-10 | $19.61 | $28.28 | 15,100 | — | — |
| 2023-07-07 | $20.56 | $29.65 | 23,200 | — | — |
| 2023-07-06 | $20.40 | $29.42 | 5,200 | — | — |
| 2023-07-05 | $21.45 | $30.93 | 3,200 | — | — |
| 2023-07-03 | $21.65 | $31.22 | 3,000 | — | — |
| 2023-06-30 | $21.78 | $31.41 | 8,300 | — | — |
| 2023-06-29 | $22.02 | $31.75 | 3,200 | — | — |
| 2023-06-28 | $21.36 | $30.80 | 3,600 | — | — |
| 2023-06-27 | $22.10 | $31.87 | 18,100 | — | — |
| 2023-06-26 | $22.00 | $31.73 | 8,900 | — | — |
| 2023-06-23 | $22.00 | $31.73 | 45,100 | — | — |
| 2023-06-22 | $20.41 | $29.43 | 10,600 | — | — |
| 2023-06-21 | $20.25 | $29.20 | 3,900 | — | — |
| 2023-06-20 | $20.83 | $30.04 | 9,700 | — | — |
| 2023-06-16 | $20.70 | $29.85 | 4,300 | — | — |
| 2023-06-15 | $20.34 | $29.33 | 7,100 | — | — |
| 2023-06-14 | $20.14 | $29.04 | 9,900 | — | — |
| 2023-06-13 | $20.29 | $29.26 | 6,200 | — | — |
| 2023-06-12 | $19.45 | $28.05 | 1,300 | — | — |
| 2023-06-09 | $19.85 | $28.63 | 3,900 | — | — |
| 2023-06-08 | $20.11 | $29.00 | 5,200 | — | — |
| 2023-06-07 | $19.39 | $27.96 | 1,900 | — | — |
| 2023-06-06 | $18.47 | $26.64 | 6,600 | — | — |
| 2023-06-05 | $18.11 | $26.12 | 4,600 | — | — |
| 2023-06-02 | $17.84 | $25.73 | 1,900 | — | — |
| 2023-06-01 | $17.35 | $25.02 | 3,600 | — | — |
| 2023-05-31 | $17.25 | $24.88 | 3,000 | — | — |
| 2023-05-30 | $17.34 | $25.01 | 1,500 | — | — |
| 2023-05-26 | $17.67 | $25.48 | 3,500 | — | — |
| 2023-05-25 | $18.05 | $26.03 | 3,900 | — | — |
| 2023-05-24 | $17.53 | $25.28 | 5,700 | — | — |
| 2023-05-23 | $17.43 | $25.14 | 2,100 | — | — |
| 2023-05-22 | $17.11 | $24.67 | 5,300 | — | — |
| 2023-05-19 | $16.88 | $24.34 | 4,400 | — | — |
| 2023-05-18 | $17.04 | $24.57 | 3,200 | — | — |
| 2023-05-17 | $16.73 | $24.13 | 15,900 | — | — |
| 2023-05-16 | $17.01 | $24.53 | 3,500 | — | — |
| 2023-05-15 | $17.26 | $24.89 | 9,100 | — | — |
| 2023-05-12 | $17.69 | $25.51 | 2,400 | — | — |
| 2023-05-11 | $17.62 | $25.41 | 3,000 | — | — |
| 2023-05-10 | $17.93 | $25.86 | 4,700 | — | — |
| 2023-05-09 | $18.95 | $27.33 | 8,200 | — | — |
| 2023-05-08 | $19.08 | $27.52 | 5,300 | — | — |
| 2023-05-05 | $18.79 | $27.10 | 5,300 | — | — |
| 2023-05-04 | $18.12 | $26.13 | 4,100 | — | — |
| 2023-05-03 | $17.75 | $25.60 | 5,300 | — | — |
| 2023-05-02 | $17.50 | $25.24 | 10,000 | — | — |
| 2023-05-01 | $18.25 | $26.32 | 8,000 | — | — |
| 2023-04-28 | $18.63 | $26.87 | 11,600 | — | — |
| 2023-04-27 | $18.52 | $26.71 | 3,000 | — | — |
| 2023-04-26 | $18.53 | $26.72 | 2,600 | — | — |
| 2023-04-25 | $18.06 | $26.04 | 5,800 | — | — |
| 2023-04-24 | $18.00 | $25.96 | 23,000 | — | — |
| 2023-04-21 | $18.00 | $25.96 | 4,000 | — | — |
| 2023-04-20 | $18.40 | $26.53 | 5,500 | — | — |
| 2023-04-19 | $19.39 | $27.96 | 18,200 | — | — |
| 2023-04-18 | $20.70 | $29.85 | 13,300 | — | — |
| 2023-04-17 | $21.04 | $30.34 | 5,800 | — | — |
| 2023-04-14 | $20.59 | $29.69 | 10,800 | — | — |
| 2023-04-13 | $21.31 | $30.73 | 3,700 | — | — |
| 2023-04-12 | $21.41 | $30.88 | 20,500 | — | — |
| 2023-04-11 | $21.54 | $31.06 | 7,800 | — | — |
| 2023-04-10 | $20.30 | $29.27 | 9,000 | — | — |
| 2023-04-06 | $20.43 | $29.46 | 800 | — | — |
| 2023-04-05 | $20.47 | $29.52 | 1,900 | — | — |
| 2023-04-04 | $20.03 | $28.89 | 11,600 | — | — |
| 2023-04-03 | $21.03 | $30.33 | 41,800 | — | — |
| 2023-03-31 | $26.32 | $37.96 | 4,000 | — | — |
| 2023-03-30 | $25.96 | $37.44 | 10,400 | — | — |
| 2023-03-29 | $25.85 | $37.28 | 2,600 | — | — |
| 2023-03-28 | $26.17 | $37.74 | 10,600 | — | — |
| 2023-03-27 | $25.31 | $36.50 | 6,000 | — | — |
| 2023-03-24 | $26.10 | $37.64 | 21,500 | — | — |
| 2023-03-23 | $27.88 | $40.21 | 12,100 | — | — |
| 2023-03-22 | $28.49 | $41.09 | 10,900 | — | — |
| 2023-03-21 | $30.10 | $43.41 | 11,600 | — | — |
| 2023-03-20 | $30.50 | $43.98 | 30,000 | — | — |
| 2023-03-17 | $29.98 | $43.23 | 34,700 | — | — |
| 2023-03-16 | $28.00 | $40.38 | 6,100 | — | — |
| 2023-03-15 | $27.82 | $40.12 | 6,000 | — | — |
| 2023-03-14 | $27.80 | $40.09 | 24,900 | — | — |
| 2023-03-13 | $27.60 | $39.80 | 4,200 | — | — |
| 2023-03-10 | $26.10 | $37.64 | 7,900 | — | — |
| 2023-03-09 | $25.85 | $37.28 | 5,700 | — | — |
| 2023-03-08 | $26.38 | $38.04 | 4,700 | — | — |
| 2023-03-07 | $25.82 | $37.23 | 4,900 | — | — |
| 2023-03-06 | $26.41 | $38.09 | 3,800 | — | — |
| 2023-03-03 | $26.64 | $38.42 | 6,700 | — | — |
| 2023-03-02 | $27.46 | $39.60 | 12,600 | — | — |
| 2023-03-01 | $26.54 | $38.27 | 12,100 | — | — |
| 2023-02-28 | $23.63 | $34.08 | 11,900 | — | — |
| 2023-02-27 | $23.92 | $34.49 | 9,100 | — | — |
| 2023-02-24 | $24.32 | $35.07 | 10,700 | — | — |
| 2023-02-23 | $25.75 | $37.13 | 6,200 | — | — |
| 2023-02-22 | $26.21 | $37.80 | 6,900 | — | — |
| 2023-02-21 | $26.47 | $38.17 | 11,300 | — | — |
| 2023-02-17 | $26.13 | $37.68 | 6,800 | — | — |
| 2023-02-16 | $26.25 | $37.86 | 16,700 | — | — |
| 2023-02-15 | $25.80 | $37.21 | 5,400 | — | — |
| 2023-02-14 | $26.59 | $38.35 | 6,000 | — | — |
| 2023-02-13 | $26.80 | $38.65 | 6,500 | — | — |
| 2023-02-10 | $26.95 | $38.86 | 3,700 | — | — |
| 2023-02-09 | $26.85 | $38.72 | 9,100 | — | — |
| 2023-02-08 | $26.28 | $37.90 | 13,100 | — | — |
| 2023-02-07 | $27.58 | $39.77 | 10,000 | — | — |
| 2023-02-06 | $27.47 | $39.61 | 10,900 | — | — |
| 2023-02-03 | $27.37 | $39.47 | 1,900 | — | — |
| 2023-02-02 | $27.74 | $40.00 | 4,700 | — | — |
| 2023-02-01 | $27.15 | $39.15 | 16,400 | — | — |
| 2023-01-31 | $27.41 | $39.53 | 4,800 | — | — |
| 2023-01-30 | $26.69 | $38.49 | 7,300 | — | — |
| 2023-01-27 | $27.50 | $39.66 | 6,600 | — | — |
| 2023-01-26 | $26.05 | $37.57 | 8,300 | — | — |
| 2023-01-25 | $24.99 | $36.04 | 15,400 | — | — |
| 2023-01-24 | $23.25 | $33.53 | 6,500 | — | — |
| 2023-01-23 | $22.64 | $32.65 | 10,300 | — | — |
| 2023-01-20 | $21.37 | $30.82 | 9,600 | — | — |
| 2023-01-19 | $19.87 | $28.65 | 11,500 | — | — |
| 2023-01-18 | $19.49 | $28.11 | 2,800 | — | — |
| 2023-01-17 | $19.63 | $28.31 | 2,200 | — | — |
| 2023-01-13 | $20.31 | $29.29 | 1,200 | — | — |
| 2023-01-12 | $20.88 | $30.11 | 2,300 | — | — |
| 2023-01-11 | $21.31 | $30.73 | 1,700 | — | — |
| 2023-01-10 | $21.48 | $30.98 | 1,400 | — | — |
| 2023-01-09 | $21.29 | $30.70 | 6,800 | — | — |
| 2023-01-06 | $21.72 | $31.32 | 1,000 | — | — |
| 2023-01-05 | $22.01 | $31.74 | 4,400 | — | — |
| 2023-01-04 | $23.66 | $34.12 | 8,300 | — | — |
| 2023-01-03 | $24.53 | $35.37 | 7,000 | — | — |