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
- 1994-04-06 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 | $18.44 | $38.18 | 17,000 | — | — |
| 2023-12-28 | $18.71 | $38.74 | 17,500 | — | — |
| 2023-12-27 | $18.73 | $38.78 | 34,700 | — | — |
| 2023-12-26 | $18.84 | $39.01 | 23,900 | — | — |
| 2023-12-22 | $18.69 | $38.70 | 22,600 | — | — |
| 2023-12-21 | $18.48 | $38.27 | 23,000 | — | — |
| 2023-12-20 | $18.32 | $37.94 | 43,600 | — | — |
| 2023-12-19 | $18.57 | $38.45 | 32,600 | — | — |
| 2023-12-18 | $18.14 | $37.56 | 29,600 | — | — |
| 2023-12-15 | $18.40 | $38.10 | 135,600 | — | — |
| 2023-12-14 | $18.35 | $38.00 | 61,600 | — | — |
| 2023-12-13 | $18.13 | $37.54 | 122,500 | — | — |
| 2023-12-12 | $16.39 | $33.94 | 27,500 | — | — |
| 2023-12-11 | $16.59 | $34.35 | 30,800 | — | — |
| 2023-12-08 | $16.55 | $34.27 | 27,500 | — | — |
| 2023-12-07 | $16.52 | $34.21 | 39,000 | — | — |
| 2023-12-06 | $16.45 | $34.06 | 46,700 | — | — |
| 2023-12-05 | $16.41 | $33.98 | 25,400 | — | — |
| 2023-12-04 | $16.87 | $34.93 | 25,200 | — | — |
| 2023-12-01 | $16.32 | $33.79 | 59,800 | — | — |
| 2023-11-30 | $15.65 | $32.41 | 33,800 | — | — |
| 2023-11-29 | $15.36 | $31.81 | 65,200 | — | — |
| 2023-11-28 | $15.01 | $31.08 | 17,500 | — | — |
| 2023-11-27 | $15.37 | $31.83 | 17,200 | — | — |
| 2023-11-24 | $15.42 | $31.93 | 7,800 | — | — |
| 2023-11-22 | $15.38 | $31.85 | 17,400 | — | — |
| 2023-11-21 | $15.36 | $31.81 | 23,000 | — | — |
| 2023-11-20 | $15.58 | $32.26 | 19,000 | — | — |
| 2023-11-17 | $15.70 | $32.51 | 35,800 | — | — |
| 2023-11-16 | $15.86 | $32.84 | 26,600 | — | — |
| 2023-11-15 | $15.98 | $33.09 | 31,300 | — | — |
| 2023-11-14 | $15.74 | $32.59 | 72,100 | — | — |
| 2023-11-13 | $14.53 | $30.09 | 20,100 | — | — |
| 2023-11-10 | $14.54 | $30.11 | 41,600 | — | — |
| 2023-11-09 | $14.58 | $30.19 | 24,100 | — | — |
| 2023-11-08 | $14.86 | $30.77 | 21,200 | — | — |
| 2023-11-07 | $14.77 | $30.58 | 25,400 | — | — |
| 2023-11-06 | $14.82 | $30.69 | 21,500 | — | — |
| 2023-11-03 | $15.07 | $30.87 | 50,700 | — | — |
| 2023-11-02 | $14.73 | $30.18 | 60,200 | — | — |
| 2023-11-01 | $14.52 | $29.75 | 25,100 | — | — |
| 2023-10-31 | $14.58 | $29.87 | 20,000 | — | — |
| 2023-10-30 | $14.90 | $30.53 | 51,700 | — | — |
| 2023-10-27 | $14.69 | $30.10 | 29,000 | — | — |
| 2023-10-26 | $15.44 | $31.63 | 11,100 | — | — |
| 2023-10-25 | $15.05 | $30.83 | 18,800 | — | — |
| 2023-10-24 | $15.14 | $31.02 | 19,300 | — | — |
| 2023-10-23 | $15.08 | $30.89 | 17,100 | — | — |
| 2023-10-20 | $15.03 | $30.79 | 21,100 | — | — |
| 2023-10-19 | $15.32 | $31.39 | 15,100 | — | — |
| 2023-10-18 | $15.28 | $31.30 | 17,200 | — | — |
| 2023-10-17 | $15.53 | $31.82 | 19,900 | — | — |
| 2023-10-16 | $15.54 | $31.84 | 18,300 | — | — |
| 2023-10-13 | $15.36 | $31.47 | 8,400 | — | — |
| 2023-10-12 | $15.61 | $31.98 | 8,800 | — | — |
| 2023-10-11 | $15.82 | $32.41 | 9,300 | — | — |
| 2023-10-10 | $15.63 | $32.02 | 21,900 | — | — |
| 2023-10-09 | $15.75 | $32.27 | 16,000 | — | — |
| 2023-10-06 | $15.78 | $32.33 | 22,900 | — | — |
| 2023-10-05 | $15.82 | $32.41 | 23,500 | — | — |
| 2023-10-04 | $15.77 | $32.31 | 32,100 | — | — |
| 2023-10-03 | $15.27 | $31.28 | 13,200 | — | — |
| 2023-10-02 | $15.49 | $31.73 | 19,900 | — | — |
| 2023-09-29 | $15.50 | $31.75 | 17,700 | — | — |
| 2023-09-28 | $15.60 | $31.96 | 14,100 | — | — |
| 2023-09-27 | $15.68 | $32.12 | 11,100 | — | — |
| 2023-09-26 | $15.61 | $31.98 | 19,500 | — | — |
| 2023-09-25 | $16.00 | $32.78 | 12,500 | — | — |
| 2023-09-22 | $15.94 | $32.66 | 23,900 | — | — |
| 2023-09-21 | $16.16 | $33.11 | 25,100 | — | — |
| 2023-09-20 | $16.27 | $33.33 | 11,800 | — | — |
| 2023-09-19 | $16.55 | $33.91 | 19,500 | — | — |
| 2023-09-18 | $16.54 | $33.89 | 23,600 | — | — |
| 2023-09-15 | $16.66 | $34.13 | 71,000 | — | — |
| 2023-09-14 | $16.71 | $34.23 | 13,600 | — | — |
| 2023-09-13 | $16.36 | $33.52 | 14,500 | — | — |
| 2023-09-12 | $16.49 | $33.78 | 9,500 | — | — |
| 2023-09-11 | $16.47 | $33.74 | 15,200 | — | — |
| 2023-09-08 | $16.24 | $33.27 | 39,600 | — | — |
| 2023-09-07 | $16.06 | $32.90 | 73,500 | — | — |
| 2023-09-06 | $16.32 | $33.43 | 28,600 | — | — |
| 2023-09-05 | $16.85 | $34.52 | 16,300 | — | — |
| 2023-09-01 | $17.20 | $35.24 | 30,500 | — | — |
| 2023-08-31 | $16.99 | $34.81 | 20,000 | — | — |
| 2023-08-30 | $16.95 | $34.73 | 18,900 | — | — |
| 2023-08-29 | $16.99 | $34.81 | 15,200 | — | — |
| 2023-08-28 | $16.88 | $34.58 | 26,500 | — | — |
| 2023-08-25 | $16.99 | $34.81 | 14,800 | — | — |
| 2023-08-24 | $17.34 | $35.52 | 25,200 | — | — |
| 2023-08-23 | $17.17 | $35.18 | 26,300 | — | — |
| 2023-08-22 | $16.94 | $34.71 | 52,700 | — | — |
| 2023-08-21 | $17.39 | $35.63 | 28,900 | — | — |
| 2023-08-18 | $17.63 | $36.12 | 20,600 | — | — |
| 2023-08-17 | $17.66 | $36.18 | 14,300 | — | — |
| 2023-08-16 | $17.65 | $36.16 | 22,000 | — | — |
| 2023-08-15 | $17.65 | $36.16 | 14,900 | — | — |
| 2023-08-14 | $17.95 | $36.77 | 11,000 | — | — |
| 2023-08-11 | $18.25 | $37.39 | 37,400 | — | — |
| 2023-08-10 | $18.22 | $37.33 | 18,300 | — | — |
| 2023-08-09 | $18.38 | $37.66 | 23,400 | — | — |
| 2023-08-08 | $18.80 | $38.52 | 14,700 | — | — |
| 2023-08-07 | $18.63 | $38.17 | 11,900 | — | — |
| 2023-08-04 | $18.48 | $37.53 | 15,600 | — | — |
| 2023-08-03 | $18.45 | $37.47 | 24,000 | — | — |
| 2023-08-02 | $18.20 | $36.96 | 54,500 | — | — |
| 2023-08-01 | $18.26 | $37.09 | 29,700 | — | — |
| 2023-07-31 | $18.24 | $37.04 | 36,300 | — | — |
| 2023-07-28 | $19.00 | $38.59 | 29,400 | — | — |
| 2023-07-27 | $19.46 | $39.52 | 21,600 | — | — |
| 2023-07-26 | $19.71 | $40.03 | 31,200 | — | — |
| 2023-07-25 | $18.85 | $38.28 | 12,800 | — | — |
| 2023-07-24 | $18.97 | $38.53 | 34,900 | — | — |
| 2023-07-21 | $18.82 | $38.22 | 39,500 | — | — |
| 2023-07-20 | $18.74 | $38.06 | 17,700 | — | — |
| 2023-07-19 | $18.56 | $37.69 | 22,200 | — | — |
| 2023-07-18 | $18.16 | $36.88 | 16,500 | — | — |
| 2023-07-17 | $17.51 | $35.56 | 22,400 | — | — |
| 2023-07-14 | $16.90 | $34.32 | 15,200 | — | — |
| 2023-07-13 | $17.27 | $35.07 | 10,400 | — | — |
| 2023-07-12 | $17.24 | $35.01 | 19,400 | — | — |
| 2023-07-11 | $17.23 | $34.99 | 22,400 | — | — |
| 2023-07-10 | $16.90 | $34.32 | 15,700 | — | — |
| 2023-07-07 | $17.05 | $34.63 | 64,300 | — | — |
| 2023-07-06 | $16.75 | $34.02 | 48,500 | — | — |
| 2023-07-05 | $17.35 | $35.24 | 59,300 | — | — |
| 2023-07-03 | $17.41 | $35.36 | 13,800 | — | — |
| 2023-06-30 | $17.40 | $35.34 | 31,100 | — | — |
| 2023-06-29 | $17.40 | $35.34 | 19,800 | — | — |
| 2023-06-28 | $16.96 | $34.45 | 19,400 | — | — |
| 2023-06-27 | $16.97 | $34.47 | 52,000 | — | — |
| 2023-06-26 | $17.00 | $34.53 | 37,900 | — | — |
| 2023-06-23 | $17.19 | $34.91 | 132,700 | — | — |
| 2023-06-22 | $16.81 | $34.14 | 23,700 | — | — |
| 2023-06-21 | $16.77 | $34.06 | 24,100 | — | — |
| 2023-06-20 | $16.93 | $34.38 | 15,700 | — | — |
| 2023-06-16 | $17.06 | $34.65 | 49,300 | — | — |
| 2023-06-15 | $17.08 | $34.69 | 20,800 | — | — |
| 2023-06-14 | $16.55 | $33.61 | 18,700 | — | — |
| 2023-06-13 | $16.91 | $34.34 | 27,400 | — | — |
| 2023-06-12 | $16.26 | $33.02 | 32,000 | — | — |
| 2023-06-09 | $16.56 | $33.63 | 19,900 | — | — |
| 2023-06-08 | $16.64 | $33.80 | 26,000 | — | — |
| 2023-06-07 | $16.58 | $33.67 | 69,000 | — | — |
| 2023-06-06 | $15.58 | $31.64 | 76,700 | — | — |
| 2023-06-05 | $15.63 | $31.74 | 39,200 | — | — |
| 2023-06-02 | $15.79 | $32.07 | 42,400 | — | — |
| 2023-06-01 | $14.77 | $30.00 | 32,500 | — | — |
| 2023-05-31 | $14.98 | $30.42 | 24,600 | — | — |
| 2023-05-30 | $15.42 | $31.32 | 11,400 | — | — |
| 2023-05-26 | $15.61 | $31.70 | 13,500 | — | — |
| 2023-05-25 | $15.51 | $31.50 | 16,300 | — | — |
| 2023-05-24 | $15.85 | $32.19 | 27,800 | — | — |
| 2023-05-23 | $16.10 | $32.70 | 23,100 | — | — |
| 2023-05-22 | $15.97 | $32.43 | 24,500 | — | — |
| 2023-05-19 | $15.72 | $31.93 | 22,300 | — | — |
| 2023-05-18 | $15.98 | $32.45 | 29,900 | — | — |
| 2023-05-17 | $15.65 | $31.78 | 26,500 | — | — |
| 2023-05-16 | $14.97 | $30.40 | 36,200 | — | — |
| 2023-05-15 | $15.15 | $30.77 | 26,800 | — | — |
| 2023-05-12 | $14.95 | $30.36 | 17,200 | — | — |
| 2023-05-11 | $15.23 | $30.93 | 52,400 | — | — |
| 2023-05-10 | $15.19 | $30.85 | 36,800 | — | — |
| 2023-05-09 | $14.76 | $29.98 | 27,300 | — | — |
| 2023-05-08 | $14.44 | $29.33 | 18,700 | — | — |
| 2023-05-05 | $14.95 | $30.06 | 35,800 | — | — |
| 2023-05-04 | $14.66 | $29.48 | 47,800 | — | — |
| 2023-05-03 | $14.64 | $29.44 | 51,800 | — | — |
| 2023-05-02 | $14.46 | $29.07 | 74,100 | — | — |
| 2023-05-01 | $15.51 | $31.18 | 30,200 | — | — |
| 2023-04-28 | $15.87 | $31.91 | 38,100 | — | — |
| 2023-04-27 | $14.82 | $29.80 | 38,400 | — | — |
| 2023-04-26 | $14.49 | $29.13 | 18,100 | — | — |
| 2023-04-25 | $14.95 | $30.06 | 17,200 | — | — |
| 2023-04-24 | $15.59 | $31.35 | 20,000 | — | — |
| 2023-04-21 | $15.52 | $31.20 | 27,800 | — | — |
| 2023-04-20 | $15.69 | $31.55 | 37,400 | — | — |
| 2023-04-19 | $15.75 | $31.67 | 32,200 | — | — |
| 2023-04-18 | $15.41 | $30.98 | 39,900 | — | — |
| 2023-04-17 | $16.04 | $32.25 | 29,100 | — | — |
| 2023-04-14 | $15.68 | $31.53 | 48,400 | — | — |
| 2023-04-13 | $16.01 | $32.19 | 22,400 | — | — |
| 2023-04-12 | $16.11 | $32.39 | 31,900 | — | — |
| 2023-04-11 | $16.41 | $32.99 | 19,000 | — | — |
| 2023-04-10 | $16.48 | $33.13 | 25,200 | — | — |
| 2023-04-06 | $16.91 | $34.00 | 35,400 | — | — |
| 2023-04-05 | $17.10 | $34.38 | 47,800 | — | — |
| 2023-04-04 | $16.77 | $33.72 | 41,300 | — | — |
| 2023-04-03 | $17.01 | $34.20 | 28,200 | — | — |
| 2023-03-31 | $16.88 | $33.94 | 39,700 | — | — |
| 2023-03-30 | $16.70 | $33.58 | 43,200 | — | — |
| 2023-03-29 | $17.09 | $34.36 | 16,700 | — | — |
| 2023-03-28 | $17.31 | $34.80 | 17,500 | — | — |
| 2023-03-27 | $17.55 | $35.29 | 42,400 | — | — |
| 2023-03-24 | $17.15 | $34.48 | 106,200 | — | — |
| 2023-03-23 | $17.39 | $34.96 | 67,800 | — | — |
| 2023-03-22 | $17.65 | $35.49 | 27,000 | — | — |
| 2023-03-21 | $18.68 | $37.56 | 36,000 | — | — |
| 2023-03-20 | $17.94 | $36.07 | 23,500 | — | — |
| 2023-03-17 | $17.82 | $35.83 | 58,500 | — | — |
| 2023-03-16 | $18.72 | $37.64 | 38,500 | — | — |
| 2023-03-15 | $17.66 | $35.51 | 52,800 | — | — |
| 2023-03-14 | $17.39 | $34.96 | 96,500 | — | — |
| 2023-03-13 | $18.58 | $37.36 | 40,100 | — | — |
| 2023-03-10 | $19.58 | $39.37 | 37,500 | — | — |
| 2023-03-09 | $20.58 | $41.38 | 32,700 | — | — |
| 2023-03-08 | $21.29 | $42.81 | 13,300 | — | — |
| 2023-03-07 | $21.38 | $42.99 | 14,600 | — | — |
| 2023-03-06 | $21.66 | $43.55 | 60,600 | — | — |
| 2023-03-03 | $21.72 | $43.67 | 16,700 | — | — |
| 2023-03-02 | $21.36 | $42.95 | 32,400 | — | — |
| 2023-03-01 | $21.75 | $43.73 | 24,700 | — | — |
| 2023-02-28 | $21.33 | $42.89 | 33,500 | — | — |
| 2023-02-27 | $21.26 | $42.75 | 25,500 | — | — |
| 2023-02-24 | $21.26 | $42.75 | 17,300 | — | — |
| 2023-02-23 | $21.75 | $43.73 | 20,300 | — | — |
| 2023-02-22 | $21.68 | $43.59 | 17,000 | — | — |
| 2023-02-21 | $21.85 | $43.93 | 17,700 | — | — |
| 2023-02-17 | $21.89 | $44.01 | 29,200 | — | — |
| 2023-02-16 | $21.85 | $43.93 | 17,100 | — | — |
| 2023-02-15 | $21.58 | $43.39 | 14,800 | — | — |
| 2023-02-14 | $21.27 | $42.77 | 18,300 | — | — |
| 2023-02-13 | $21.47 | $43.17 | 19,400 | — | — |
| 2023-02-10 | $21.86 | $43.67 | 12,200 | — | — |
| 2023-02-09 | $21.56 | $43.07 | 23,000 | — | — |
| 2023-02-08 | $21.86 | $43.67 | 13,800 | — | — |
| 2023-02-07 | $21.92 | $43.79 | 19,600 | — | — |
| 2023-02-06 | $22.21 | $44.37 | 9,000 | — | — |
| 2023-02-03 | $22.56 | $45.07 | 18,900 | — | — |
| 2023-02-02 | $22.29 | $44.53 | 35,700 | — | — |
| 2023-02-01 | $21.93 | $43.81 | 31,600 | — | — |
| 2023-01-31 | $21.70 | $43.35 | 42,900 | — | — |
| 2023-01-30 | $21.57 | $43.09 | 20,800 | — | — |
| 2023-01-27 | $21.88 | $43.71 | 18,500 | — | — |
| 2023-01-26 | $21.71 | $43.37 | 11,900 | — | — |
| 2023-01-25 | $21.69 | $43.33 | 25,600 | — | — |
| 2023-01-24 | $21.65 | $43.25 | 11,900 | — | — |
| 2023-01-23 | $21.81 | $43.57 | 19,400 | — | — |
| 2023-01-20 | $21.79 | $43.53 | 23,000 | — | — |
| 2023-01-19 | $21.75 | $43.45 | 14,400 | — | — |
| 2023-01-18 | $21.98 | $43.91 | 19,500 | — | — |
| 2023-01-17 | $22.59 | $45.13 | 30,400 | — | — |
| 2023-01-13 | $22.59 | $45.13 | 17,700 | — | — |
| 2023-01-12 | $22.48 | $44.91 | 20,900 | — | — |
| 2023-01-11 | $22.18 | $44.31 | 24,100 | — | — |
| 2023-01-10 | $22.05 | $44.05 | 29,600 | — | — |
| 2023-01-09 | $22.23 | $44.41 | 28,800 | — | — |
| 2023-01-06 | $22.26 | $44.47 | 22,700 | — | — |
| 2023-01-05 | $22.02 | $43.99 | 22,300 | — | — |
| 2023-01-04 | $22.05 | $44.05 | 43,300 | — | — |
| 2023-01-03 | $21.52 | $42.99 | 52,900 | — | — |