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
- 1989-11-22 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 | $16.25 | $16.25 | 244,700 | — | — |
| 2023-12-28 | $16.72 | $16.72 | 207,900 | — | — |
| 2023-12-27 | $16.86 | $16.86 | 477,400 | — | — |
| 2023-12-26 | $16.66 | $16.66 | 289,500 | — | — |
| 2023-12-22 | $16.03 | $16.03 | 241,700 | — | — |
| 2023-12-21 | $15.75 | $15.75 | 319,900 | — | — |
| 2023-12-20 | $15.27 | $15.27 | 402,300 | — | — |
| 2023-12-19 | $15.84 | $15.84 | 424,600 | — | — |
| 2023-12-18 | $14.82 | $14.82 | 387,900 | — | — |
| 2023-12-15 | $14.95 | $14.95 | 1,255,000 | — | — |
| 2023-12-14 | $14.59 | $14.59 | 896,100 | — | — |
| 2023-12-13 | $13.89 | $13.89 | 294,800 | — | — |
| 2023-12-12 | $12.70 | $12.70 | 203,300 | — | — |
| 2023-12-11 | $12.87 | $12.87 | 244,100 | — | — |
| 2023-12-08 | $13.26 | $13.26 | 225,600 | — | — |
| 2023-12-07 | $12.72 | $12.72 | 334,800 | — | — |
| 2023-12-06 | $13.04 | $13.04 | 359,000 | — | — |
| 2023-12-05 | $13.28 | $13.28 | 541,400 | — | — |
| 2023-12-04 | $13.86 | $13.86 | 462,000 | — | — |
| 2023-12-01 | $13.25 | $13.25 | 2,238,400 | — | — |
| 2023-11-30 | $12.37 | $12.37 | 400,100 | — | — |
| 2023-11-29 | $12.51 | $12.51 | 565,700 | — | — |
| 2023-11-28 | $12.75 | $12.75 | 788,500 | — | — |
| 2023-11-27 | $13.44 | $13.44 | 1,049,800 | — | — |
| 2023-11-24 | $14.08 | $14.08 | 223,000 | — | — |
| 2023-11-22 | $13.57 | $13.57 | 293,600 | — | — |
| 2023-11-21 | $13.63 | $13.63 | 352,300 | — | — |
| 2023-11-20 | $13.41 | $13.41 | 725,100 | — | — |
| 2023-11-17 | $12.77 | $12.77 | 602,800 | — | — |
| 2023-11-16 | $11.96 | $11.96 | 817,800 | — | — |
| 2023-11-15 | $12.34 | $12.34 | 399,900 | — | — |
| 2023-11-14 | $11.97 | $11.97 | 897,700 | — | — |
| 2023-11-13 | $10.78 | $10.78 | 548,100 | — | — |
| 2023-11-10 | $10.95 | $10.95 | 1,141,100 | — | — |
| 2023-11-09 | $11.39 | $11.39 | 717,400 | — | — |
| 2023-11-08 | $11.61 | $11.61 | 332,200 | — | — |
| 2023-11-07 | $11.59 | $11.59 | 297,600 | — | — |
| 2023-11-06 | $11.05 | $11.05 | 399,300 | — | — |
| 2023-11-03 | $11.42 | $11.42 | 546,800 | — | — |
| 2023-11-02 | $11.05 | $11.05 | 526,300 | — | — |
| 2023-11-01 | $10.23 | $10.23 | 495,500 | — | — |
| 2023-10-31 | $10.10 | $10.10 | 565,100 | — | — |
| 2023-10-30 | $8.99 | $8.99 | 635,500 | — | — |
| 2023-10-27 | $9.34 | $9.34 | 455,300 | — | — |
| 2023-10-26 | $9.46 | $9.46 | 298,900 | — | — |
| 2023-10-25 | $9.53 | $9.53 | 720,900 | — | — |
| 2023-10-24 | $9.86 | $9.86 | 1,391,600 | — | — |
| 2023-10-23 | $9.76 | $9.76 | 487,200 | — | — |
| 2023-10-20 | $10.20 | $10.20 | 1,456,600 | — | — |
| 2023-10-19 | $11.19 | $11.19 | 713,500 | — | — |
| 2023-10-18 | $11.62 | $11.62 | 264,400 | — | — |
| 2023-10-17 | $12.39 | $12.39 | 308,700 | — | — |
| 2023-10-16 | $12.39 | $12.39 | 316,400 | — | — |
| 2023-10-13 | $12.05 | $12.05 | 254,500 | — | — |
| 2023-10-12 | $11.96 | $11.96 | 502,300 | — | — |
| 2023-10-11 | $13.01 | $13.01 | 383,000 | — | — |
| 2023-10-10 | $13.55 | $13.55 | 453,400 | — | — |
| 2023-10-09 | $13.31 | $13.31 | 347,400 | — | — |
| 2023-10-06 | $13.54 | $13.54 | 418,900 | — | — |
| 2023-10-05 | $13.26 | $13.26 | 443,600 | — | — |
| 2023-10-04 | $13.59 | $13.59 | 291,300 | — | — |
| 2023-10-03 | $13.70 | $13.70 | 307,800 | — | — |
| 2023-10-02 | $13.43 | $13.43 | 399,800 | — | — |
| 2023-09-29 | $13.81 | $13.81 | 442,000 | — | — |
| 2023-09-28 | $14.05 | $14.05 | 510,400 | — | — |
| 2023-09-27 | $14.05 | $14.05 | 463,100 | — | — |
| 2023-09-26 | $13.72 | $13.72 | 529,000 | — | — |
| 2023-09-25 | $13.30 | $13.30 | 287,700 | — | — |
| 2023-09-22 | $13.15 | $13.15 | 353,900 | — | — |
| 2023-09-21 | $12.68 | $12.68 | 377,500 | — | — |
| 2023-09-20 | $12.70 | $12.70 | 702,500 | — | — |
| 2023-09-19 | $12.84 | $12.84 | 628,700 | — | — |
| 2023-09-18 | $12.73 | $12.73 | 455,500 | — | — |
| 2023-09-15 | $12.94 | $12.94 | 1,039,800 | — | — |
| 2023-09-14 | $13.65 | $13.65 | 440,300 | — | — |
| 2023-09-13 | $14.01 | $14.01 | 395,700 | — | — |
| 2023-09-12 | $14.00 | $14.00 | 295,900 | — | — |
| 2023-09-11 | $13.76 | $13.76 | 288,500 | — | — |
| 2023-09-08 | $13.33 | $13.33 | 436,600 | — | — |
| 2023-09-07 | $13.00 | $13.00 | 590,200 | — | — |
| 2023-09-06 | $13.83 | $13.83 | 512,700 | — | — |
| 2023-09-05 | $13.55 | $13.55 | 913,300 | — | — |
| 2023-09-01 | $13.40 | $13.40 | 360,500 | — | — |
| 2023-08-31 | $13.21 | $13.21 | 668,000 | — | — |
| 2023-08-30 | $13.02 | $13.02 | 627,400 | — | — |
| 2023-08-29 | $12.68 | $12.68 | 819,600 | — | — |
| 2023-08-28 | $11.14 | $11.14 | 386,500 | — | — |
| 2023-08-25 | $10.92 | $10.92 | 279,800 | — | — |
| 2023-08-24 | $11.00 | $11.00 | 384,000 | — | — |
| 2023-08-23 | $11.26 | $11.26 | 461,900 | — | — |
| 2023-08-22 | $11.26 | $11.26 | 574,800 | — | — |
| 2023-08-21 | $10.94 | $10.94 | 716,600 | — | — |
| 2023-08-18 | $10.81 | $10.81 | 568,800 | — | — |
| 2023-08-17 | $11.54 | $11.54 | 313,700 | — | — |
| 2023-08-16 | $11.67 | $11.67 | 347,600 | — | — |
| 2023-08-15 | $12.27 | $12.27 | 494,000 | — | — |
| 2023-08-14 | $12.60 | $12.60 | 627,100 | — | — |
| 2023-08-11 | $12.14 | $12.14 | 758,800 | — | — |
| 2023-08-10 | $12.42 | $12.42 | 829,600 | — | — |
| 2023-08-09 | $13.11 | $13.11 | 2,242,100 | — | — |
| 2023-08-08 | $18.39 | $18.39 | 516,900 | — | — |
| 2023-08-07 | $18.64 | $18.64 | 322,600 | — | — |
| 2023-08-04 | $19.22 | $19.22 | 422,500 | — | — |
| 2023-08-03 | $18.78 | $18.78 | 382,800 | — | — |
| 2023-08-02 | $19.40 | $19.40 | 184,800 | — | — |
| 2023-08-01 | $19.34 | $19.34 | 179,400 | — | — |
| 2023-07-31 | $19.88 | $19.88 | 176,200 | — | — |
| 2023-07-28 | $19.74 | $19.74 | 145,900 | — | — |
| 2023-07-27 | $19.56 | $19.56 | 206,000 | — | — |
| 2023-07-26 | $19.44 | $19.44 | 311,600 | — | — |
| 2023-07-25 | $19.41 | $19.41 | 155,400 | — | — |
| 2023-07-24 | $19.54 | $19.54 | 194,500 | — | — |
| 2023-07-21 | $20.07 | $20.07 | 233,600 | — | — |
| 2023-07-20 | $20.03 | $20.03 | 200,900 | — | — |
| 2023-07-19 | $20.23 | $20.23 | 207,100 | — | — |
| 2023-07-18 | $20.35 | $20.35 | 241,100 | — | — |
| 2023-07-17 | $20.17 | $20.17 | 266,200 | — | — |
| 2023-07-14 | $19.62 | $19.62 | 389,600 | — | — |
| 2023-07-13 | $20.50 | $20.50 | 697,100 | — | — |
| 2023-07-12 | $22.87 | $22.87 | 332,500 | — | — |
| 2023-07-11 | $22.96 | $22.96 | 475,200 | — | — |
| 2023-07-10 | $21.29 | $21.29 | 269,200 | — | — |
| 2023-07-07 | $20.37 | $20.37 | 203,700 | — | — |
| 2023-07-06 | $20.57 | $20.57 | 347,400 | — | — |
| 2023-07-05 | $20.40 | $20.40 | 313,000 | — | — |
| 2023-07-03 | $21.50 | $21.50 | 164,600 | — | — |
| 2023-06-30 | $22.10 | $22.10 | 207,000 | — | — |
| 2023-06-29 | $22.59 | $22.59 | 259,600 | — | — |
| 2023-06-28 | $22.59 | $22.59 | 341,800 | — | — |
| 2023-06-27 | $22.92 | $22.92 | 312,600 | — | — |
| 2023-06-26 | $22.71 | $22.71 | 306,600 | — | — |
| 2023-06-23 | $23.02 | $23.02 | 1,456,700 | — | — |
| 2023-06-22 | $23.45 | $23.45 | 486,000 | — | — |
| 2023-06-21 | $23.54 | $23.54 | 460,100 | — | — |
| 2023-06-20 | $24.12 | $24.12 | 358,400 | — | — |
| 2023-06-16 | $23.62 | $23.62 | 593,300 | — | — |
| 2023-06-15 | $22.82 | $22.82 | 201,500 | — | — |
| 2023-06-14 | $23.21 | $23.21 | 217,600 | — | — |
| 2023-06-13 | $24.34 | $24.34 | 327,900 | — | — |
| 2023-06-12 | $24.00 | $24.00 | 294,200 | — | — |
| 2023-06-09 | $22.68 | $22.68 | 200,200 | — | — |
| 2023-06-08 | $23.18 | $23.18 | 236,700 | — | — |
| 2023-06-07 | $23.61 | $23.61 | 321,600 | — | — |
| 2023-06-06 | $24.08 | $24.08 | 250,500 | — | — |
| 2023-06-05 | $23.68 | $23.68 | 327,800 | — | — |
| 2023-06-02 | $23.20 | $23.20 | 305,500 | — | — |
| 2023-06-01 | $23.10 | $23.10 | 191,500 | — | — |
| 2023-05-31 | $23.35 | $23.35 | 461,800 | — | — |
| 2023-05-30 | $23.36 | $23.36 | 225,600 | — | — |
| 2023-05-26 | $22.50 | $22.50 | 172,200 | — | — |
| 2023-05-25 | $22.40 | $22.40 | 247,300 | — | — |
| 2023-05-24 | $22.58 | $22.58 | 203,200 | — | — |
| 2023-05-23 | $22.26 | $22.26 | 234,300 | — | — |
| 2023-05-22 | $22.23 | $22.23 | 500,900 | — | — |
| 2023-05-19 | $21.40 | $21.40 | 554,200 | — | — |
| 2023-05-18 | $21.75 | $21.75 | 361,300 | — | — |
| 2023-05-17 | $21.92 | $21.92 | 419,400 | — | — |
| 2023-05-16 | $20.24 | $20.24 | 408,300 | — | — |
| 2023-05-15 | $19.46 | $19.46 | 267,900 | — | — |
| 2023-05-12 | $18.80 | $18.80 | 277,200 | — | — |
| 2023-05-11 | $18.25 | $18.25 | 886,000 | — | — |
| 2023-05-10 | $18.61 | $18.61 | 376,700 | — | — |
| 2023-05-09 | $18.80 | $18.80 | 182,600 | — | — |
| 2023-05-08 | $19.16 | $19.16 | 177,300 | — | — |
| 2023-05-05 | $19.34 | $19.34 | 245,800 | — | — |
| 2023-05-04 | $17.90 | $17.90 | 180,200 | — | — |
| 2023-05-03 | $17.70 | $17.70 | 203,200 | — | — |
| 2023-05-02 | $17.19 | $17.19 | 191,100 | — | — |
| 2023-05-01 | $18.10 | $18.10 | 139,000 | — | — |
| 2023-04-28 | $17.56 | $17.56 | 299,800 | — | — |
| 2023-04-27 | $17.62 | $17.62 | 211,800 | — | — |
| 2023-04-26 | $17.98 | $17.98 | 209,100 | — | — |
| 2023-04-25 | $18.14 | $18.14 | 275,900 | — | — |
| 2023-04-24 | $19.35 | $19.35 | 160,600 | — | — |
| 2023-04-21 | $19.72 | $19.72 | 139,300 | — | — |
| 2023-04-20 | $19.22 | $19.22 | 192,500 | — | — |
| 2023-04-19 | $19.79 | $19.79 | 177,000 | — | — |
| 2023-04-18 | $19.70 | $19.70 | 164,500 | — | — |
| 2023-04-17 | $20.43 | $20.43 | 138,500 | — | — |
| 2023-04-14 | $19.89 | $19.89 | 180,900 | — | — |
| 2023-04-13 | $21.37 | $21.37 | 323,600 | — | — |
| 2023-04-12 | $19.94 | $19.94 | 244,200 | — | — |
| 2023-04-11 | $19.42 | $19.42 | 194,700 | — | — |
| 2023-04-10 | $19.62 | $19.62 | 269,500 | — | — |
| 2023-04-06 | $20.13 | $20.13 | 281,800 | — | — |
| 2023-04-05 | $19.77 | $19.77 | 284,100 | — | — |
| 2023-04-04 | $20.21 | $20.21 | 242,300 | — | — |
| 2023-04-03 | $20.13 | $20.13 | 296,400 | — | — |
| 2023-03-31 | $21.75 | $21.75 | 405,600 | — | — |
| 2023-03-30 | $20.78 | $20.78 | 225,400 | — | — |
| 2023-03-29 | $20.84 | $20.84 | 285,200 | — | — |
| 2023-03-28 | $20.59 | $20.59 | 247,900 | — | — |
| 2023-03-27 | $21.80 | $21.80 | 244,800 | — | — |
| 2023-03-24 | $21.53 | $21.53 | 303,400 | — | — |
| 2023-03-23 | $21.52 | $21.52 | 419,300 | — | — |
| 2023-03-22 | $20.96 | $20.96 | 422,500 | — | — |
| 2023-03-21 | $22.05 | $22.05 | 341,700 | — | — |
| 2023-03-20 | $20.76 | $20.76 | 602,200 | — | — |
| 2023-03-17 | $21.52 | $21.52 | 744,100 | — | — |
| 2023-03-16 | $19.98 | $19.98 | 520,800 | — | — |
| 2023-03-15 | $21.48 | $21.48 | 223,600 | — | — |
| 2023-03-14 | $21.57 | $21.57 | 294,100 | — | — |
| 2023-03-13 | $20.77 | $20.77 | 389,900 | — | — |
| 2023-03-10 | $19.50 | $19.50 | 1,230,800 | — | — |
| 2023-03-09 | $22.50 | $22.50 | 235,000 | — | — |
| 2023-03-08 | $22.64 | $22.64 | 222,400 | — | — |
| 2023-03-07 | $22.70 | $22.70 | 217,700 | — | — |
| 2023-03-06 | $22.76 | $22.76 | 248,700 | — | — |
| 2023-03-03 | $23.93 | $23.93 | 179,900 | — | — |
| 2023-03-02 | $23.29 | $23.29 | 159,600 | — | — |
| 2023-03-01 | $22.80 | $22.80 | 218,700 | — | — |
| 2023-02-28 | $23.26 | $23.26 | 249,200 | — | — |
| 2023-02-27 | $23.25 | $23.25 | 211,500 | — | — |
| 2023-02-24 | $22.73 | $22.73 | 255,800 | — | — |
| 2023-02-23 | $22.77 | $22.77 | 248,600 | — | — |
| 2023-02-22 | $22.44 | $22.44 | 417,400 | — | — |
| 2023-02-21 | $21.18 | $21.18 | 311,800 | — | — |
| 2023-02-17 | $23.63 | $23.63 | 149,800 | — | — |
| 2023-02-16 | $22.75 | $22.75 | 166,500 | — | — |
| 2023-02-15 | $23.66 | $23.66 | 199,600 | — | — |
| 2023-02-14 | $22.57 | $22.57 | 181,200 | — | — |
| 2023-02-13 | $22.86 | $22.86 | 232,300 | — | — |
| 2023-02-10 | $22.98 | $22.98 | 145,300 | — | — |
| 2023-02-09 | $23.18 | $23.18 | 221,700 | — | — |
| 2023-02-08 | $24.85 | $24.85 | 278,900 | — | — |
| 2023-02-07 | $24.43 | $24.43 | 266,100 | — | — |
| 2023-02-06 | $26.02 | $26.02 | 381,500 | — | — |
| 2023-02-03 | $26.07 | $26.07 | 447,300 | — | — |
| 2023-02-02 | $25.27 | $25.27 | 470,800 | — | — |
| 2023-02-01 | $23.52 | $23.52 | 434,500 | — | — |
| 2023-01-31 | $23.44 | $23.44 | 313,000 | — | — |
| 2023-01-30 | $23.12 | $23.12 | 415,300 | — | — |
| 2023-01-27 | $23.50 | $23.50 | 279,200 | — | — |
| 2023-01-26 | $23.80 | $23.80 | 218,600 | — | — |
| 2023-01-25 | $24.15 | $24.15 | 198,400 | — | — |
| 2023-01-24 | $25.00 | $25.00 | 179,600 | — | — |
| 2023-01-23 | $25.18 | $25.18 | 411,700 | — | — |
| 2023-01-20 | $24.45 | $24.45 | 280,900 | — | — |
| 2023-01-19 | $23.88 | $23.88 | 376,400 | — | — |
| 2023-01-18 | $23.99 | $23.99 | 340,400 | — | — |
| 2023-01-17 | $24.95 | $24.95 | 641,000 | — | — |
| 2023-01-13 | $23.54 | $23.54 | 245,500 | — | — |
| 2023-01-12 | $23.47 | $23.47 | 484,600 | — | — |
| 2023-01-11 | $22.34 | $22.34 | 347,800 | — | — |
| 2023-01-10 | $20.81 | $20.81 | 328,000 | — | — |
| 2023-01-09 | $20.23 | $20.23 | 451,000 | — | — |
| 2023-01-06 | $18.56 | $18.56 | 280,800 | — | — |
| 2023-01-05 | $18.16 | $18.16 | 215,700 | — | — |
| 2023-01-04 | $18.66 | $18.66 | 302,100 | — | — |
| 2023-01-03 | $17.67 | $17.67 | 330,200 | — | — |