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
- 1978-01-03 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 | $15.06 | $61.62 | 138,100 | — | — |
| 2023-12-28 | $15.29 | $62.56 | 259,700 | — | — |
| 2023-12-27 | $15.76 | $64.49 | 798,400 | — | — |
| 2023-12-26 | $15.98 | $65.39 | 18,600 | — | — |
| 2023-12-22 | $15.86 | $64.90 | 37,300 | — | — |
| 2023-12-21 | $15.88 | $64.98 | 38,200 | — | — |
| 2023-12-20 | $15.54 | $63.59 | 29,600 | — | — |
| 2023-12-19 | $16.00 | $65.47 | 288,000 | — | — |
| 2023-12-18 | $15.47 | $63.30 | 159,600 | — | — |
| 2023-12-15 | $15.22 | $62.28 | 56,700 | — | — |
| 2023-12-14 | $15.37 | $62.89 | 96,700 | — | — |
| 2023-12-13 | $15.12 | $61.87 | 72,800 | — | — |
| 2023-12-12 | $14.58 | $59.66 | 28,200 | — | — |
| 2023-12-11 | $15.05 | $61.58 | 36,800 | — | — |
| 2023-12-08 | $15.13 | $61.91 | 44,000 | — | — |
| 2023-12-07 | $15.43 | $63.14 | 65,700 | — | — |
| 2023-12-06 | $15.29 | $62.56 | 78,000 | — | — |
| 2023-12-05 | $15.45 | $63.22 | 32,300 | — | — |
| 2023-12-04 | $15.61 | $63.87 | 57,600 | — | — |
| 2023-12-01 | $15.75 | $64.45 | 71,400 | — | — |
| 2023-11-30 | $15.31 | $62.65 | 137,300 | — | — |
| 2023-11-29 | $15.40 | $63.01 | 67,800 | — | — |
| 2023-11-28 | $14.94 | $61.13 | 105,500 | — | — |
| 2023-11-27 | $14.41 | $58.96 | 72,000 | — | — |
| 2023-11-24 | $14.17 | $57.98 | 12,300 | — | — |
| 2023-11-22 | $14.18 | $58.02 | 96,000 | — | — |
| 2023-11-21 | $14.22 | $58.19 | 84,000 | — | — |
| 2023-11-20 | $13.91 | $56.92 | 133,500 | — | — |
| 2023-11-17 | $13.71 | $56.10 | 50,100 | — | — |
| 2023-11-16 | $13.79 | $56.43 | 63,800 | — | — |
| 2023-11-15 | $13.49 | $55.20 | 112,400 | — | — |
| 2023-11-14 | $13.33 | $54.54 | 163,000 | — | — |
| 2023-11-13 | $12.84 | $52.50 | 80,900 | — | — |
| 2023-11-10 | $12.90 | $52.74 | 43,200 | — | — |
| 2023-11-09 | $13.31 | $54.42 | 66,900 | — | — |
| 2023-11-08 | $13.20 | $53.97 | 18,200 | — | — |
| 2023-11-07 | $13.47 | $55.07 | 17,500 | — | — |
| 2023-11-06 | $13.67 | $55.89 | 53,300 | — | — |
| 2023-11-03 | $13.79 | $56.38 | 118,400 | — | — |
| 2023-11-02 | $13.34 | $54.54 | 53,200 | — | — |
| 2023-11-01 | $13.47 | $55.07 | 28,300 | — | — |
| 2023-10-31 | $13.57 | $55.48 | 60,500 | — | — |
| 2023-10-30 | $13.78 | $56.34 | 26,500 | — | — |
| 2023-10-27 | $13.73 | $56.14 | 103,700 | — | — |
| 2023-10-26 | $13.50 | $55.20 | 104,200 | — | — |
| 2023-10-25 | $13.56 | $55.44 | 76,700 | — | — |
| 2023-10-24 | $13.73 | $56.14 | 48,000 | — | — |
| 2023-10-23 | $13.71 | $56.06 | 64,200 | — | — |
| 2023-10-20 | $13.85 | $56.63 | 76,100 | — | — |
| 2023-10-19 | $13.71 | $56.06 | 24,500 | — | — |
| 2023-10-18 | $13.64 | $55.77 | 50,100 | — | — |
| 2023-10-17 | $13.60 | $55.61 | 78,700 | — | — |
| 2023-10-16 | $13.48 | $55.12 | 68,700 | — | — |
| 2023-10-13 | $13.47 | $55.07 | 65,100 | — | — |
| 2023-10-12 | $13.08 | $53.48 | 147,100 | — | — |
| 2023-10-11 | $13.40 | $54.79 | 58,300 | — | — |
| 2023-10-10 | $13.23 | $54.09 | 89,700 | — | — |
| 2023-10-09 | $13.19 | $53.93 | 19,200 | — | — |
| 2023-10-06 | $13.02 | $53.23 | 16,100 | — | — |
| 2023-10-05 | $12.99 | $53.11 | 53,400 | — | — |
| 2023-10-04 | $12.94 | $52.91 | 44,600 | — | — |
| 2023-10-03 | $13.03 | $53.28 | 79,900 | — | — |
| 2023-10-02 | $12.99 | $53.11 | 29,300 | — | — |
| 2023-09-29 | $13.33 | $54.50 | 26,800 | — | — |
| 2023-09-28 | $13.35 | $54.58 | 40,500 | — | — |
| 2023-09-27 | $13.32 | $54.46 | 76,900 | — | — |
| 2023-09-26 | $13.70 | $56.01 | 37,700 | — | — |
| 2023-09-25 | $14.04 | $57.40 | 30,600 | — | — |
| 2023-09-22 | $14.22 | $58.14 | 30,800 | — | — |
| 2023-09-21 | $14.19 | $58.02 | 31,600 | — | — |
| 2023-09-20 | $14.41 | $58.92 | 94,000 | — | — |
| 2023-09-19 | $14.30 | $58.47 | 34,200 | — | — |
| 2023-09-18 | $14.34 | $58.63 | 61,200 | — | — |
| 2023-09-15 | $14.35 | $58.67 | 70,800 | — | — |
| 2023-09-14 | $14.26 | $58.30 | 31,700 | — | — |
| 2023-09-13 | $14.16 | $57.90 | 28,100 | — | — |
| 2023-09-12 | $14.37 | $58.75 | 13,500 | — | — |
| 2023-09-11 | $14.50 | $59.29 | 74,500 | — | — |
| 2023-09-08 | $14.34 | $58.63 | 26,300 | — | — |
| 2023-09-07 | $14.30 | $58.47 | 16,100 | — | — |
| 2023-09-06 | $14.37 | $58.75 | 29,500 | — | — |
| 2023-09-05 | $14.53 | $59.41 | 20,700 | — | — |
| 2023-09-01 | $14.72 | $60.19 | 28,000 | — | — |
| 2023-08-31 | $14.88 | $60.84 | 45,700 | — | — |
| 2023-08-30 | $14.85 | $60.72 | 24,100 | — | — |
| 2023-08-29 | $14.85 | $60.72 | 92,900 | — | — |
| 2023-08-28 | $14.73 | $60.23 | 79,500 | — | — |
| 2023-08-25 | $14.59 | $59.65 | 22,900 | — | — |
| 2023-08-24 | $14.64 | $59.86 | 50,000 | — | — |
| 2023-08-23 | $14.76 | $60.35 | 58,300 | — | — |
| 2023-08-22 | $14.33 | $58.59 | 26,500 | — | — |
| 2023-08-21 | $14.25 | $58.26 | 24,600 | — | — |
| 2023-08-18 | $14.12 | $57.73 | 14,000 | — | — |
| 2023-08-17 | $14.30 | $58.47 | 28,200 | — | — |
| 2023-08-16 | $14.41 | $58.92 | 19,000 | — | — |
| 2023-08-15 | $14.52 | $59.37 | 21,600 | — | — |
| 2023-08-14 | $14.79 | $60.47 | 9,400 | — | — |
| 2023-08-11 | $14.98 | $61.25 | 16,900 | — | — |
| 2023-08-10 | $14.71 | $60.14 | 39,900 | — | — |
| 2023-08-09 | $14.96 | $61.17 | 25,600 | — | — |
| 2023-08-08 | $14.81 | $60.55 | 15,900 | — | — |
| 2023-08-07 | $14.89 | $60.88 | 25,800 | — | — |
| 2023-08-04 | $15.00 | $61.33 | 29,400 | — | — |
| 2023-08-03 | $14.74 | $60.27 | 27,600 | — | — |
| 2023-08-02 | $14.74 | $60.27 | 18,400 | — | — |
| 2023-08-01 | $15.05 | $61.53 | 24,900 | — | — |
| 2023-07-31 | $15.49 | $63.33 | 123,200 | — | — |
| 2023-07-28 | $15.33 | $62.68 | 39,900 | — | — |
| 2023-07-27 | $15.15 | $61.94 | 25,000 | — | — |
| 2023-07-26 | $15.69 | $64.15 | 31,000 | — | — |
| 2023-07-25 | $15.79 | $64.56 | 24,500 | — | — |
| 2023-07-24 | $15.50 | $63.37 | 47,800 | — | — |
| 2023-07-21 | $15.62 | $63.86 | 17,800 | — | — |
| 2023-07-20 | $15.61 | $63.82 | 20,900 | — | — |
| 2023-07-19 | $15.91 | $65.05 | 13,300 | — | — |
| 2023-07-18 | $16.02 | $65.50 | 34,800 | — | — |
| 2023-07-17 | $15.70 | $64.19 | 62,800 | — | — |
| 2023-07-14 | $15.65 | $63.99 | 19,800 | — | — |
| 2023-07-13 | $15.80 | $64.60 | 49,300 | — | — |
| 2023-07-12 | $15.64 | $63.95 | 56,200 | — | — |
| 2023-07-11 | $15.16 | $61.98 | 28,300 | — | — |
| 2023-07-10 | $15.09 | $61.70 | 30,900 | — | — |
| 2023-07-07 | $14.85 | $60.72 | 27,300 | — | — |
| 2023-07-06 | $14.58 | $59.61 | 21,800 | — | — |
| 2023-07-05 | $14.89 | $60.88 | 43,600 | — | — |
| 2023-07-03 | $15.07 | $61.62 | 16,400 | — | — |
| 2023-06-30 | $14.87 | $60.80 | 14,900 | — | — |
| 2023-06-29 | $14.65 | $59.90 | 25,800 | — | — |
| 2023-06-28 | $14.52 | $59.37 | 18,200 | — | — |
| 2023-06-27 | $14.59 | $59.65 | 35,000 | — | — |
| 2023-06-26 | $14.92 | $61.00 | 15,100 | — | — |
| 2023-06-23 | $14.73 | $60.23 | 43,200 | — | — |
| 2023-06-22 | $14.74 | $60.27 | 38,000 | — | — |
| 2023-06-21 | $14.84 | $60.68 | 136,600 | — | — |
| 2023-06-20 | $14.91 | $60.96 | 17,300 | — | — |
| 2023-06-16 | $15.20 | $62.15 | 8,900 | — | — |
| 2023-06-15 | $15.16 | $61.98 | 33,000 | — | — |
| 2023-06-14 | $15.17 | $62.03 | 26,700 | — | — |
| 2023-06-13 | $15.34 | $62.72 | 13,300 | — | — |
| 2023-06-12 | $15.50 | $63.37 | 24,600 | — | — |
| 2023-06-09 | $15.46 | $63.21 | 20,300 | — | — |
| 2023-06-08 | $15.82 | $64.68 | 33,600 | — | — |
| 2023-06-07 | $15.57 | $63.66 | 52,900 | — | — |
| 2023-06-06 | $15.84 | $64.76 | 23,200 | — | — |
| 2023-06-05 | $15.75 | $64.40 | 44,700 | — | — |
| 2023-06-02 | $15.80 | $64.60 | 71,600 | — | — |
| 2023-06-01 | $15.96 | $65.26 | 40,200 | — | — |
| 2023-05-31 | $15.73 | $64.31 | 12,000 | — | — |
| 2023-05-30 | $15.19 | $62.11 | 10,000 | — | — |
| 2023-05-26 | $15.29 | $62.52 | 12,400 | — | — |
| 2023-05-25 | $15.28 | $62.47 | 28,400 | — | — |
| 2023-05-24 | $15.62 | $63.86 | 13,300 | — | — |
| 2023-05-23 | $15.91 | $65.05 | 16,700 | — | — |
| 2023-05-22 | $16.07 | $65.70 | 25,800 | — | — |
| 2023-05-19 | $16.06 | $65.66 | 33,600 | — | — |
| 2023-05-18 | $15.87 | $64.89 | 37,500 | — | — |
| 2023-05-17 | $16.21 | $66.28 | 19,600 | — | — |
| 2023-05-16 | $16.41 | $67.10 | 27,700 | — | — |
| 2023-05-15 | $16.83 | $68.81 | 17,700 | — | — |
| 2023-05-12 | $16.62 | $67.95 | 20,300 | — | — |
| 2023-05-11 | $16.71 | $68.32 | 48,900 | — | — |
| 2023-05-10 | $17.28 | $70.65 | 35,900 | — | — |
| 2023-05-09 | $17.47 | $71.43 | 15,600 | — | — |
| 2023-05-08 | $17.47 | $71.43 | 34,000 | — | — |
| 2023-05-05 | $17.53 | $71.67 | 57,200 | — | — |
| 2023-05-04 | $17.66 | $72.16 | 29,000 | — | — |
| 2023-05-03 | $17.13 | $70.00 | 14,300 | — | — |
| 2023-05-02 | $17.04 | $69.63 | 44,100 | — | — |
| 2023-05-01 | $16.66 | $68.08 | 35,000 | — | — |
| 2023-04-28 | $16.67 | $68.12 | 25,500 | — | — |
| 2023-04-27 | $16.73 | $68.36 | 16,500 | — | — |
| 2023-04-26 | $16.53 | $67.55 | 32,100 | — | — |
| 2023-04-25 | $16.60 | $67.83 | 32,700 | — | — |
| 2023-04-24 | $16.73 | $68.36 | 25,400 | — | — |
| 2023-04-21 | $16.67 | $68.12 | 19,400 | — | — |
| 2023-04-20 | $16.95 | $69.26 | 80,700 | — | — |
| 2023-04-19 | $16.95 | $69.26 | 49,800 | — | — |
| 2023-04-18 | $17.14 | $70.04 | 65,400 | — | — |
| 2023-04-17 | $17.08 | $69.79 | 21,100 | — | — |
| 2023-04-14 | $17.26 | $70.53 | 33,600 | — | — |
| 2023-04-13 | $17.53 | $71.63 | 67,300 | — | — |
| 2023-04-12 | $16.98 | $69.39 | 42,400 | — | — |
| 2023-04-11 | $16.79 | $68.61 | 59,900 | — | — |
| 2023-04-10 | $16.38 | $66.93 | 23,900 | — | — |
| 2023-04-06 | $16.58 | $67.75 | 21,300 | — | — |
| 2023-04-05 | $16.58 | $67.75 | 50,500 | — | — |
| 2023-04-04 | $16.90 | $69.06 | 120,100 | — | — |
| 2023-04-03 | $16.35 | $66.81 | 63,900 | — | — |
| 2023-03-31 | $16.03 | $65.50 | 56,900 | — | — |
| 2023-03-30 | $16.09 | $65.75 | 49,100 | — | — |
| 2023-03-29 | $15.79 | $64.52 | 23,200 | — | — |
| 2023-03-28 | $15.79 | $64.52 | 39,900 | — | — |
| 2023-03-27 | $15.46 | $63.17 | 41,900 | — | — |
| 2023-03-24 | $15.67 | $64.03 | 33,500 | — | — |
| 2023-03-23 | $15.83 | $64.69 | 38,700 | — | — |
| 2023-03-22 | $15.34 | $62.68 | 34,300 | — | — |
| 2023-03-21 | $15.11 | $61.74 | 47,300 | — | — |
| 2023-03-20 | $15.65 | $63.95 | 43,300 | — | — |
| 2023-03-17 | $15.40 | $62.93 | 56,300 | — | — |
| 2023-03-16 | $14.63 | $59.78 | 23,000 | — | — |
| 2023-03-15 | $14.92 | $60.97 | 49,000 | — | — |
| 2023-03-14 | $15.03 | $61.42 | 43,900 | — | — |
| 2023-03-13 | $14.98 | $61.21 | 38,500 | — | — |
| 2023-03-10 | $14.30 | $58.43 | 68,600 | — | — |
| 2023-03-09 | $14.09 | $57.58 | 32,400 | — | — |
| 2023-03-08 | $14.10 | $57.62 | 63,700 | — | — |
| 2023-03-07 | $14.12 | $57.70 | 16,600 | — | — |
| 2023-03-06 | $14.57 | $59.54 | 15,500 | — | — |
| 2023-03-03 | $14.86 | $60.72 | 20,500 | — | — |
| 2023-03-02 | $14.75 | $60.27 | 40,100 | — | — |
| 2023-03-01 | $14.82 | $60.56 | 66,800 | — | — |
| 2023-02-28 | $14.41 | $58.88 | 75,100 | — | — |
| 2023-02-27 | $14.16 | $57.86 | 56,300 | — | — |
| 2023-02-24 | $14.00 | $57.21 | 67,100 | — | — |
| 2023-02-23 | $14.19 | $57.99 | 44,000 | — | — |
| 2023-02-22 | $14.38 | $58.76 | 35,300 | — | — |
| 2023-02-21 | $14.57 | $59.54 | 41,300 | — | — |
| 2023-02-17 | $14.71 | $60.11 | 30,100 | — | — |
| 2023-02-16 | $14.80 | $60.48 | 40,800 | — | — |
| 2023-02-15 | $14.79 | $60.44 | 48,100 | — | — |
| 2023-02-14 | $15.30 | $62.52 | 34,500 | — | — |
| 2023-02-13 | $15.17 | $61.99 | 20,700 | — | — |
| 2023-02-10 | $15.06 | $61.54 | 62,700 | — | — |
| 2023-02-09 | $15.29 | $62.48 | 29,600 | — | — |
| 2023-02-08 | $15.65 | $63.95 | 19,200 | — | — |
| 2023-02-07 | $15.75 | $64.36 | 40,200 | — | — |
| 2023-02-06 | $15.55 | $63.54 | 53,100 | — | — |
| 2023-02-03 | $15.59 | $63.71 | 55,100 | — | — |
| 2023-02-02 | $16.48 | $67.34 | 120,000 | — | — |
| 2023-02-01 | $16.76 | $68.49 | 134,600 | — | — |
| 2023-01-31 | $16.34 | $66.77 | 43,600 | — | — |
| 2023-01-30 | $16.24 | $66.36 | 48,000 | — | — |
| 2023-01-27 | $16.43 | $67.14 | 50,300 | — | — |
| 2023-01-26 | $16.52 | $67.51 | 92,800 | — | — |
| 2023-01-25 | $16.70 | $68.24 | 59,400 | — | — |
| 2023-01-24 | $16.63 | $67.96 | 104,800 | — | — |
| 2023-01-23 | $16.54 | $67.59 | 55,600 | — | — |
| 2023-01-20 | $16.55 | $67.63 | 42,900 | — | — |
| 2023-01-19 | $16.38 | $66.93 | 105,700 | — | — |
| 2023-01-18 | $16.24 | $66.36 | 127,100 | — | — |
| 2023-01-17 | $16.19 | $66.16 | 63,200 | — | — |
| 2023-01-13 | $16.37 | $66.89 | 84,400 | — | — |
| 2023-01-12 | $16.17 | $66.08 | 72,600 | — | — |
| 2023-01-11 | $15.83 | $64.69 | 47,600 | — | — |
| 2023-01-10 | $15.70 | $64.16 | 43,400 | — | — |
| 2023-01-09 | $15.58 | $63.67 | 37,200 | — | — |
| 2023-01-06 | $15.64 | $63.91 | 59,000 | — | — |
| 2023-01-05 | $15.15 | $61.91 | 41,100 | — | — |
| 2023-01-04 | $15.27 | $62.40 | 90,800 | — | — |
| 2023-01-03 | $14.72 | $60.15 | 37,300 | — | — |