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
- 1992-09-24 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 | $12.54 | $39.30 | 475,500 | — | — |
| 2023-12-28 | $12.70 | $39.80 | 239,700 | — | — |
| 2023-12-27 | $12.77 | $40.02 | 223,000 | — | — |
| 2023-12-26 | $12.78 | $40.05 | 133,900 | — | — |
| 2023-12-22 | $12.73 | $39.90 | 92,100 | — | — |
| 2023-12-21 | $12.82 | $40.18 | 101,000 | — | — |
| 2023-12-20 | $12.79 | $40.09 | 247,500 | — | — |
| 2023-12-19 | $13.20 | $41.37 | 492,700 | — | — |
| 2023-12-18 | $12.97 | $40.65 | 155,000 | — | — |
| 2023-12-15 | $13.10 | $41.06 | 208,100 | — | — |
| 2023-12-14 | $13.45 | $42.15 | 214,900 | — | — |
| 2023-12-13 | $13.49 | $42.28 | 230,400 | — | — |
| 2023-12-12 | $13.17 | $41.28 | 254,700 | — | — |
| 2023-12-11 | $13.01 | $40.77 | 258,400 | — | — |
| 2023-12-08 | $13.03 | $40.84 | 87,800 | — | — |
| 2023-12-07 | $13.04 | $40.87 | 131,500 | — | — |
| 2023-12-06 | $12.99 | $40.71 | 285,300 | — | — |
| 2023-12-05 | $12.89 | $40.40 | 268,900 | — | — |
| 2023-12-04 | $12.89 | $40.40 | 227,200 | — | — |
| 2023-12-01 | $12.97 | $40.65 | 560,500 | — | — |
| 2023-11-30 | $12.25 | $38.39 | 5,547,500 | — | — |
| 2023-11-29 | $12.18 | $38.17 | 436,000 | — | — |
| 2023-11-28 | $12.08 | $37.86 | 97,100 | — | — |
| 2023-11-27 | $11.80 | $36.98 | 90,400 | — | — |
| 2023-11-24 | $12.11 | $37.95 | 114,200 | — | — |
| 2023-11-22 | $11.95 | $37.45 | 183,300 | — | — |
| 2023-11-21 | $12.00 | $37.01 | 149,500 | — | — |
| 2023-11-20 | $11.98 | $36.95 | 380,200 | — | — |
| 2023-11-17 | $11.58 | $35.71 | 136,300 | — | — |
| 2023-11-16 | $11.48 | $35.40 | 192,400 | — | — |
| 2023-11-15 | $11.59 | $35.74 | 184,600 | — | — |
| 2023-11-14 | $11.96 | $36.88 | 138,100 | — | — |
| 2023-11-13 | $11.59 | $35.74 | 123,200 | — | — |
| 2023-11-10 | $11.74 | $36.21 | 98,400 | — | — |
| 2023-11-09 | $11.80 | $36.39 | 213,200 | — | — |
| 2023-11-08 | $12.10 | $37.32 | 304,300 | — | — |
| 2023-11-07 | $12.10 | $37.32 | 355,500 | — | — |
| 2023-11-06 | $11.73 | $36.17 | 157,100 | — | — |
| 2023-11-03 | $11.82 | $36.45 | 178,500 | — | — |
| 2023-11-02 | $11.54 | $35.59 | 140,600 | — | — |
| 2023-11-01 | $11.59 | $35.74 | 228,600 | — | — |
| 2023-10-31 | $11.25 | $34.69 | 112,600 | — | — |
| 2023-10-30 | $11.32 | $34.91 | 121,400 | — | — |
| 2023-10-27 | $11.13 | $34.32 | 137,500 | — | — |
| 2023-10-26 | $11.39 | $35.13 | 72,500 | — | — |
| 2023-10-25 | $11.21 | $34.57 | 94,800 | — | — |
| 2023-10-24 | $11.11 | $34.26 | 112,000 | — | — |
| 2023-10-23 | $10.92 | $33.68 | 149,200 | — | — |
| 2023-10-20 | $11.05 | $34.08 | 143,700 | — | — |
| 2023-10-19 | $11.31 | $34.88 | 100,500 | — | — |
| 2023-10-18 | $11.28 | $34.79 | 182,500 | — | — |
| 2023-10-17 | $11.59 | $35.74 | 147,700 | — | — |
| 2023-10-16 | $11.49 | $35.43 | 145,500 | — | — |
| 2023-10-13 | $11.53 | $35.56 | 54,800 | — | — |
| 2023-10-12 | $11.61 | $35.80 | 105,500 | — | — |
| 2023-10-11 | $12.06 | $37.19 | 94,400 | — | — |
| 2023-10-10 | $12.07 | $37.22 | 97,600 | — | — |
| 2023-10-09 | $11.80 | $36.39 | 49,000 | — | — |
| 2023-10-06 | $11.92 | $36.76 | 181,000 | — | — |
| 2023-10-05 | $11.59 | $35.74 | 89,100 | — | — |
| 2023-10-04 | $12.01 | $37.04 | 126,700 | — | — |
| 2023-10-03 | $11.82 | $36.45 | 71,800 | — | — |
| 2023-10-02 | $12.18 | $37.56 | 109,700 | — | — |
| 2023-09-29 | $12.60 | $38.86 | 109,200 | — | — |
| 2023-09-28 | $12.40 | $38.24 | 87,200 | — | — |
| 2023-09-27 | $12.53 | $38.64 | 84,900 | — | — |
| 2023-09-26 | $12.54 | $38.67 | 87,500 | — | — |
| 2023-09-25 | $12.64 | $38.98 | 170,400 | — | — |
| 2023-09-22 | $13.02 | $40.15 | 141,200 | — | — |
| 2023-09-21 | $12.79 | $39.44 | 133,500 | — | — |
| 2023-09-20 | $13.34 | $41.14 | 243,300 | — | — |
| 2023-09-19 | $13.21 | $40.74 | 93,900 | — | — |
| 2023-09-18 | $13.24 | $40.83 | 63,300 | — | — |
| 2023-09-15 | $13.37 | $41.23 | 160,600 | — | — |
| 2023-09-14 | $13.60 | $41.94 | 80,400 | — | — |
| 2023-09-13 | $13.61 | $41.97 | 52,300 | — | — |
| 2023-09-12 | $13.42 | $41.39 | 89,900 | — | — |
| 2023-09-11 | $13.52 | $41.69 | 131,200 | — | — |
| 2023-09-08 | $13.82 | $42.62 | 193,700 | — | — |
| 2023-09-07 | $13.77 | $42.47 | 196,000 | — | — |
| 2023-09-06 | $13.99 | $43.14 | 155,500 | — | — |
| 2023-09-05 | $13.74 | $42.37 | 121,700 | — | — |
| 2023-09-01 | $14.46 | $44.59 | 72,000 | — | — |
| 2023-08-31 | $14.73 | $45.43 | 88,500 | — | — |
| 2023-08-30 | $14.84 | $45.77 | 77,300 | — | — |
| 2023-08-29 | $14.82 | $45.70 | 72,700 | — | — |
| 2023-08-28 | $14.84 | $45.77 | 69,800 | — | — |
| 2023-08-25 | $15.02 | $46.32 | 50,800 | — | — |
| 2023-08-24 | $15.01 | $46.29 | 78,800 | — | — |
| 2023-08-23 | $15.38 | $47.43 | 89,600 | — | — |
| 2023-08-22 | $15.10 | $46.57 | 78,100 | — | — |
| 2023-08-21 | $14.86 | $45.83 | 134,100 | — | — |
| 2023-08-18 | $15.21 | $46.91 | 136,800 | — | — |
| 2023-08-17 | $15.19 | $46.85 | 74,600 | — | — |
| 2023-08-16 | $15.39 | $47.46 | 55,500 | — | — |
| 2023-08-15 | $15.41 | $47.52 | 72,100 | — | — |
| 2023-08-14 | $15.55 | $47.96 | 168,000 | — | — |
| 2023-08-11 | $15.86 | $48.91 | 145,200 | — | — |
| 2023-08-10 | $15.98 | $49.28 | 209,300 | — | — |
| 2023-08-09 | $15.86 | $48.91 | 133,800 | — | — |
| 2023-08-08 | $15.90 | $49.03 | 99,900 | — | — |
| 2023-08-07 | $16.11 | $49.68 | 88,900 | — | — |
| 2023-08-04 | $15.93 | $49.13 | 57,400 | — | — |
| 2023-08-03 | $16.03 | $49.44 | 83,600 | — | — |
| 2023-08-02 | $16.22 | $50.02 | 88,600 | — | — |
| 2023-08-01 | $16.92 | $52.18 | 117,700 | — | — |
| 2023-07-31 | $16.73 | $51.59 | 131,400 | — | — |
| 2023-07-28 | $16.85 | $51.96 | 101,700 | — | — |
| 2023-07-27 | $17.09 | $52.70 | 144,500 | — | — |
| 2023-07-26 | $17.58 | $54.22 | 251,000 | — | — |
| 2023-07-25 | $17.67 | $54.49 | 374,600 | — | — |
| 2023-07-24 | $17.44 | $53.78 | 261,000 | — | — |
| 2023-07-21 | $17.08 | $52.67 | 138,600 | — | — |
| 2023-07-20 | $17.00 | $52.43 | 258,600 | — | — |
| 2023-07-19 | $17.02 | $52.49 | 276,400 | — | — |
| 2023-07-18 | $17.11 | $52.77 | 156,300 | — | — |
| 2023-07-17 | $17.11 | $52.77 | 97,500 | — | — |
| 2023-07-14 | $16.90 | $52.12 | 133,600 | — | — |
| 2023-07-13 | $17.00 | $52.43 | 149,000 | — | — |
| 2023-07-12 | $16.61 | $51.22 | 180,200 | — | — |
| 2023-07-11 | $16.34 | $50.39 | 285,300 | — | — |
| 2023-07-10 | $16.27 | $50.18 | 140,000 | — | — |
| 2023-07-07 | $16.54 | $51.01 | 439,800 | — | — |
| 2023-07-06 | $16.32 | $50.33 | 373,600 | — | — |
| 2023-07-05 | $16.63 | $51.29 | 112,500 | — | — |
| 2023-07-03 | $16.61 | $51.22 | 55,800 | — | — |
| 2023-06-30 | $16.23 | $50.05 | 92,200 | — | — |
| 2023-06-29 | $15.83 | $48.82 | 69,400 | — | — |
| 2023-06-28 | $15.81 | $48.76 | 29,600 | — | — |
| 2023-06-27 | $15.84 | $48.85 | 64,500 | — | — |
| 2023-06-26 | $16.10 | $49.65 | 34,700 | — | — |
| 2023-06-23 | $16.04 | $49.47 | 50,200 | — | — |
| 2023-06-22 | $16.00 | $49.34 | 97,200 | — | — |
| 2023-06-21 | $15.79 | $48.70 | 37,500 | — | — |
| 2023-06-20 | $15.76 | $48.60 | 47,800 | — | — |
| 2023-06-16 | $15.92 | $49.10 | 174,100 | — | — |
| 2023-06-15 | $15.88 | $48.97 | 76,800 | — | — |
| 2023-06-14 | $15.92 | $49.10 | 125,800 | — | — |
| 2023-06-13 | $15.76 | $48.60 | 78,200 | — | — |
| 2023-06-12 | $15.73 | $48.51 | 145,500 | — | — |
| 2023-06-09 | $16.01 | $49.37 | 57,400 | — | — |
| 2023-06-08 | $15.95 | $49.19 | 73,700 | — | — |
| 2023-06-07 | $15.89 | $49.00 | 117,700 | — | — |
| 2023-06-06 | $15.94 | $49.16 | 74,100 | — | — |
| 2023-06-05 | $15.81 | $48.76 | 71,700 | — | — |
| 2023-06-02 | $15.90 | $49.03 | 105,900 | — | — |
| 2023-06-01 | $15.57 | $48.02 | 238,500 | — | — |
| 2023-05-31 | $14.90 | $45.95 | 202,300 | — | — |
| 2023-05-30 | $15.23 | $46.97 | 119,500 | — | — |
| 2023-05-26 | $15.74 | $48.54 | 74,800 | — | — |
| 2023-05-25 | $15.89 | $49.00 | 59,600 | — | — |
| 2023-05-24 | $16.14 | $49.77 | 165,600 | — | — |
| 2023-05-23 | $16.35 | $50.42 | 51,400 | — | — |
| 2023-05-22 | $16.60 | $51.19 | 55,800 | — | — |
| 2023-05-19 | $16.46 | $50.76 | 71,200 | — | — |
| 2023-05-18 | $16.53 | $50.98 | 52,100 | — | — |
| 2023-05-17 | $16.78 | $51.75 | 44,100 | — | — |
| 2023-05-16 | $16.64 | $51.32 | 669,200 | — | — |
| 2023-05-15 | $16.94 | $52.24 | 80,400 | — | — |
| 2023-05-12 | $16.96 | $52.30 | 59,700 | — | — |
| 2023-05-11 | $16.98 | $52.37 | 64,300 | — | — |
| 2023-05-10 | $17.02 | $52.49 | 58,000 | — | — |
| 2023-05-09 | $16.63 | $51.29 | 44,100 | — | — |
| 2023-05-08 | $17.10 | $52.74 | 171,800 | — | — |
| 2023-05-05 | $16.79 | $51.78 | 70,100 | — | — |
| 2023-05-04 | $16.78 | $51.75 | 71,800 | — | — |
| 2023-05-03 | $16.51 | $50.92 | 85,900 | — | — |
| 2023-05-02 | $16.07 | $49.56 | 69,300 | — | — |
| 2023-05-01 | $15.93 | $49.13 | 50,000 | — | — |
| 2023-04-28 | $16.07 | $49.56 | 74,100 | — | — |
| 2023-04-27 | $16.30 | $50.27 | 112,300 | — | — |
| 2023-04-26 | $15.78 | $48.66 | 140,600 | — | — |
| 2023-04-25 | $15.73 | $48.51 | 98,200 | — | — |
| 2023-04-24 | $15.17 | $46.78 | 117,500 | — | — |
| 2023-04-21 | $15.21 | $46.91 | 61,400 | — | — |
| 2023-04-20 | $15.37 | $47.40 | 59,200 | — | — |
| 2023-04-19 | $15.54 | $47.73 | 72,400 | — | — |
| 2023-04-18 | $15.62 | $47.98 | 72,700 | — | — |
| 2023-04-17 | $15.89 | $48.81 | 130,700 | — | — |
| 2023-04-14 | $15.85 | $48.69 | 41,800 | — | — |
| 2023-04-13 | $15.73 | $48.32 | 111,000 | — | — |
| 2023-04-12 | $15.18 | $46.63 | 91,000 | — | — |
| 2023-04-11 | $15.11 | $46.41 | 119,800 | — | — |
| 2023-04-10 | $14.91 | $45.80 | 84,600 | — | — |
| 2023-04-06 | $15.12 | $46.44 | 88,500 | — | — |
| 2023-04-05 | $15.10 | $46.38 | 93,600 | — | — |
| 2023-04-04 | $15.01 | $46.11 | 96,400 | — | — |
| 2023-04-03 | $15.37 | $47.21 | 107,500 | — | — |
| 2023-03-31 | $15.63 | $48.01 | 216,100 | — | — |
| 2023-03-30 | $15.54 | $47.73 | 137,300 | — | — |
| 2023-03-29 | $15.45 | $47.46 | 137,300 | — | — |
| 2023-03-28 | $15.22 | $46.75 | 131,000 | — | — |
| 2023-03-27 | $14.97 | $45.98 | 60,100 | — | — |
| 2023-03-24 | $14.87 | $45.68 | 147,900 | — | — |
| 2023-03-23 | $14.62 | $44.91 | 91,800 | — | — |
| 2023-03-22 | $14.63 | $44.94 | 77,700 | — | — |
| 2023-03-21 | $14.75 | $45.31 | 111,900 | — | — |
| 2023-03-20 | $14.77 | $45.37 | 158,300 | — | — |
| 2023-03-17 | $14.47 | $44.45 | 260,600 | — | — |
| 2023-03-16 | $14.69 | $45.12 | 315,000 | — | — |
| 2023-03-15 | $14.64 | $44.97 | 189,800 | — | — |
| 2023-03-14 | $15.11 | $46.41 | 111,900 | — | — |
| 2023-03-13 | $15.20 | $46.69 | 197,600 | — | — |
| 2023-03-10 | $15.57 | $47.83 | 111,500 | — | — |
| 2023-03-09 | $16.01 | $49.18 | 135,300 | — | — |
| 2023-03-08 | $16.12 | $49.51 | 179,900 | — | — |
| 2023-03-07 | $16.29 | $50.04 | 168,700 | — | — |
| 2023-03-06 | $16.47 | $50.59 | 105,500 | — | — |
| 2023-03-03 | $16.18 | $49.70 | 105,300 | — | — |
| 2023-03-02 | $15.93 | $48.93 | 110,800 | — | — |
| 2023-03-01 | $15.51 | $47.64 | 310,700 | — | — |
| 2023-02-28 | $15.18 | $46.63 | 157,800 | — | — |
| 2023-02-27 | $15.60 | $47.92 | 118,500 | — | — |
| 2023-02-24 | $15.64 | $48.04 | 117,600 | — | — |
| 2023-02-23 | $15.84 | $48.65 | 126,000 | — | — |
| 2023-02-22 | $15.52 | $47.67 | 99,500 | — | — |
| 2023-02-21 | $15.62 | $47.98 | 193,600 | — | — |
| 2023-02-17 | $15.76 | $48.41 | 73,000 | — | — |
| 2023-02-16 | $15.77 | $48.44 | 95,200 | — | — |
| 2023-02-15 | $15.52 | $47.67 | 125,800 | — | — |
| 2023-02-14 | $15.52 | $47.67 | 117,800 | — | — |
| 2023-02-13 | $15.31 | $47.03 | 107,600 | — | — |
| 2023-02-10 | $15.04 | $46.20 | 139,600 | — | — |
| 2023-02-09 | $14.89 | $45.74 | 123,700 | — | — |
| 2023-02-08 | $15.14 | $46.50 | 102,100 | — | — |
| 2023-02-07 | $15.09 | $46.35 | 152,100 | — | — |
| 2023-02-06 | $14.92 | $45.83 | 190,800 | — | — |
| 2023-02-03 | $15.60 | $47.92 | 178,800 | — | — |
| 2023-02-02 | $15.72 | $48.29 | 294,900 | — | — |
| 2023-02-01 | $15.77 | $48.44 | 254,300 | — | — |
| 2023-01-31 | $15.61 | $47.95 | 193,200 | — | — |
| 2023-01-30 | $15.34 | $47.12 | 187,400 | — | — |
| 2023-01-27 | $15.03 | $46.17 | 224,000 | — | — |
| 2023-01-26 | $15.54 | $47.73 | 123,300 | — | — |
| 2023-01-25 | $15.45 | $47.46 | 110,200 | — | — |
| 2023-01-24 | $15.50 | $47.61 | 218,400 | — | — |
| 2023-01-23 | $15.07 | $46.29 | 196,900 | — | — |
| 2023-01-20 | $14.70 | $45.15 | 450,400 | — | — |
| 2023-01-19 | $13.68 | $42.02 | 258,700 | — | — |
| 2023-01-18 | $13.43 | $41.25 | 141,000 | — | — |
| 2023-01-17 | $13.73 | $42.17 | 211,000 | — | — |
| 2023-01-13 | $13.38 | $41.10 | 212,000 | — | — |
| 2023-01-12 | $13.65 | $41.93 | 207,500 | — | — |
| 2023-01-11 | $13.76 | $42.27 | 121,100 | — | — |
| 2023-01-10 | $13.44 | $41.28 | 92,300 | — | — |
| 2023-01-09 | $13.27 | $40.76 | 148,600 | — | — |
| 2023-01-06 | $13.25 | $40.70 | 139,900 | — | — |
| 2023-01-05 | $12.92 | $39.69 | 123,800 | — | — |
| 2023-01-04 | $12.68 | $38.95 | 125,300 | — | — |
| 2023-01-03 | $12.75 | $39.16 | 246,300 | — | — |