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
- 1988-09-16 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 | $18.53 | $32.61 | 299,100 | — | — |
| 2023-12-28 | $18.98 | $33.40 | 69,400 | — | — |
| 2023-12-27 | $19.00 | $33.44 | 72,400 | — | — |
| 2023-12-26 | $18.41 | $32.40 | 81,800 | — | — |
| 2023-12-22 | $18.64 | $32.80 | 84,400 | — | — |
| 2023-12-21 | $19.34 | $34.04 | 60,300 | — | — |
| 2023-12-20 | $19.00 | $33.44 | 72,500 | — | — |
| 2023-12-19 | $19.07 | $33.56 | 134,400 | — | — |
| 2023-12-18 | $18.04 | $31.75 | 53,300 | — | — |
| 2023-12-15 | $18.39 | $32.36 | 130,100 | — | — |
| 2023-12-14 | $18.56 | $32.66 | 95,400 | — | — |
| 2023-12-13 | $18.32 | $32.24 | 119,800 | — | — |
| 2023-12-12 | $18.39 | $32.36 | 63,400 | — | — |
| 2023-12-11 | $18.35 | $32.29 | 125,700 | — | — |
| 2023-12-08 | $18.65 | $32.82 | 123,300 | — | — |
| 2023-12-07 | $19.12 | $33.65 | 140,600 | — | — |
| 2023-12-06 | $19.25 | $33.88 | 113,800 | — | — |
| 2023-12-05 | $18.65 | $32.82 | 86,600 | — | — |
| 2023-12-04 | $17.91 | $31.52 | 142,700 | — | — |
| 2023-12-01 | $18.01 | $31.69 | 121,200 | — | — |
| 2023-11-30 | $17.99 | $31.66 | 70,200 | — | — |
| 2023-11-29 | $18.31 | $32.22 | 101,500 | — | — |
| 2023-11-28 | $17.25 | $30.36 | 91,500 | — | — |
| 2023-11-27 | $18.19 | $32.01 | 70,700 | — | — |
| 2023-11-24 | $17.62 | $31.01 | 30,300 | — | — |
| 2023-11-22 | $18.20 | $32.03 | 84,400 | — | — |
| 2023-11-21 | $17.99 | $31.66 | 108,800 | — | — |
| 2023-11-20 | $18.10 | $31.85 | 162,600 | — | — |
| 2023-11-17 | $17.25 | $30.36 | 193,700 | — | — |
| 2023-11-16 | $18.33 | $32.26 | 150,100 | — | — |
| 2023-11-15 | $17.44 | $30.69 | 161,900 | — | — |
| 2023-11-14 | $16.84 | $29.64 | 155,100 | — | — |
| 2023-11-13 | $16.61 | $29.23 | 145,400 | — | — |
| 2023-11-10 | $16.81 | $29.58 | 122,100 | — | — |
| 2023-11-09 | $17.18 | $30.23 | 295,300 | — | — |
| 2023-11-08 | $16.07 | $28.28 | 256,100 | — | — |
| 2023-11-07 | $17.48 | $30.76 | 409,500 | — | — |
| 2023-11-06 | $25.37 | $44.65 | 76,700 | — | — |
| 2023-11-03 | $25.73 | $45.28 | 68,200 | — | — |
| 2023-11-02 | $25.17 | $44.30 | 99,500 | — | — |
| 2023-11-01 | $25.41 | $44.72 | 86,400 | — | — |
| 2023-10-31 | $25.58 | $45.02 | 82,300 | — | — |
| 2023-10-30 | $25.84 | $45.47 | 70,200 | — | — |
| 2023-10-27 | $25.76 | $45.33 | 104,200 | — | — |
| 2023-10-26 | $26.67 | $46.93 | 76,400 | — | — |
| 2023-10-25 | $27.10 | $47.69 | 55,800 | — | — |
| 2023-10-24 | $28.03 | $49.33 | 76,100 | — | — |
| 2023-10-23 | $27.57 | $48.52 | 69,200 | — | — |
| 2023-10-20 | $27.51 | $48.41 | 97,900 | — | — |
| 2023-10-19 | $27.08 | $47.66 | 57,500 | — | — |
| 2023-10-18 | $26.74 | $47.06 | 80,200 | — | — |
| 2023-10-17 | $27.90 | $49.10 | 71,900 | — | — |
| 2023-10-16 | $27.32 | $48.08 | 66,000 | — | — |
| 2023-10-13 | $27.27 | $47.99 | 45,700 | — | — |
| 2023-10-12 | $27.28 | $48.01 | 98,300 | — | — |
| 2023-10-11 | $28.04 | $49.35 | 63,700 | — | — |
| 2023-10-10 | $27.97 | $49.22 | 75,400 | — | — |
| 2023-10-09 | $28.33 | $49.86 | 97,200 | — | — |
| 2023-10-06 | $28.15 | $49.54 | 117,300 | — | — |
| 2023-10-05 | $27.41 | $48.24 | 88,900 | — | — |
| 2023-10-04 | $28.30 | $49.80 | 152,600 | — | — |
| 2023-10-03 | $28.04 | $49.35 | 150,700 | — | — |
| 2023-10-02 | $29.65 | $52.18 | 239,400 | — | — |
| 2023-09-29 | $28.49 | $50.14 | 326,400 | — | — |
| 2023-09-28 | $28.26 | $49.73 | 149,700 | — | — |
| 2023-09-27 | $27.26 | $47.97 | 85,600 | — | — |
| 2023-09-26 | $27.33 | $48.10 | 97,300 | — | — |
| 2023-09-25 | $27.62 | $48.61 | 171,300 | — | — |
| 2023-09-22 | $26.38 | $46.42 | 62,200 | — | — |
| 2023-09-21 | $26.59 | $46.79 | 55,800 | — | — |
| 2023-09-20 | $26.54 | $46.71 | 106,300 | — | — |
| 2023-09-19 | $25.20 | $44.35 | 63,300 | — | — |
| 2023-09-18 | $24.84 | $43.71 | 51,000 | — | — |
| 2023-09-15 | $25.70 | $45.23 | 178,400 | — | — |
| 2023-09-14 | $25.52 | $44.91 | 35,100 | — | — |
| 2023-09-13 | $25.43 | $44.75 | 58,200 | — | — |
| 2023-09-12 | $25.29 | $44.51 | 54,500 | — | — |
| 2023-09-11 | $25.88 | $45.54 | 83,300 | — | — |
| 2023-09-08 | $24.80 | $43.64 | 44,900 | — | — |
| 2023-09-07 | $25.40 | $44.70 | 92,600 | — | — |
| 2023-09-06 | $25.20 | $44.35 | 49,400 | — | — |
| 2023-09-05 | $25.30 | $44.52 | 97,100 | — | — |
| 2023-09-01 | $27.37 | $48.17 | 48,200 | — | — |
| 2023-08-31 | $27.11 | $47.71 | 48,800 | — | — |
| 2023-08-30 | $27.40 | $48.22 | 29,700 | — | — |
| 2023-08-29 | $27.51 | $48.41 | 34,400 | — | — |
| 2023-08-28 | $27.45 | $48.31 | 49,900 | — | — |
| 2023-08-25 | $26.97 | $47.46 | 42,200 | — | — |
| 2023-08-24 | $26.79 | $47.15 | 32,600 | — | — |
| 2023-08-23 | $27.22 | $47.90 | 72,600 | — | — |
| 2023-08-22 | $27.52 | $48.43 | 57,300 | — | — |
| 2023-08-21 | $27.48 | $48.36 | 85,500 | — | — |
| 2023-08-18 | $27.67 | $48.69 | 77,000 | — | — |
| 2023-08-17 | $26.21 | $46.13 | 55,900 | — | — |
| 2023-08-16 | $26.16 | $46.04 | 133,300 | — | — |
| 2023-08-15 | $27.78 | $48.89 | 134,700 | — | — |
| 2023-08-14 | $26.75 | $47.08 | 214,000 | — | — |
| 2023-08-11 | $25.96 | $45.69 | 64,400 | — | — |
| 2023-08-10 | $25.96 | $45.69 | 93,800 | — | — |
| 2023-08-09 | $25.92 | $45.61 | 147,500 | — | — |
| 2023-08-08 | $24.92 | $43.86 | 105,000 | — | — |
| 2023-08-07 | $22.45 | $39.51 | 73,000 | — | — |
| 2023-08-04 | $23.99 | $42.22 | 32,600 | — | — |
| 2023-08-03 | $23.82 | $41.92 | 31,600 | — | — |
| 2023-08-02 | $23.37 | $41.13 | 35,600 | — | — |
| 2023-08-01 | $24.29 | $42.75 | 34,100 | — | — |
| 2023-07-31 | $24.12 | $42.45 | 96,300 | — | — |
| 2023-07-28 | $24.17 | $42.54 | 68,600 | — | — |
| 2023-07-27 | $23.43 | $41.23 | 34,000 | — | — |
| 2023-07-26 | $23.67 | $41.66 | 39,600 | — | — |
| 2023-07-25 | $22.90 | $40.30 | 29,400 | — | — |
| 2023-07-24 | $22.76 | $40.05 | 37,600 | — | — |
| 2023-07-21 | $22.61 | $39.79 | 32,900 | — | — |
| 2023-07-20 | $22.65 | $39.86 | 40,500 | — | — |
| 2023-07-19 | $23.15 | $40.74 | 34,200 | — | — |
| 2023-07-18 | $23.38 | $41.14 | 27,900 | — | — |
| 2023-07-17 | $23.41 | $41.20 | 104,900 | — | — |
| 2023-07-14 | $22.18 | $39.03 | 40,700 | — | — |
| 2023-07-13 | $23.11 | $40.67 | 50,700 | — | — |
| 2023-07-12 | $22.38 | $39.39 | 63,200 | — | — |
| 2023-07-11 | $22.79 | $40.11 | 57,500 | — | — |
| 2023-07-10 | $23.31 | $41.02 | 111,700 | — | — |
| 2023-07-07 | $23.67 | $41.66 | 114,800 | — | — |
| 2023-07-06 | $22.90 | $40.30 | 50,100 | — | — |
| 2023-07-05 | $22.11 | $38.91 | 52,400 | — | — |
| 2023-07-03 | $22.72 | $39.98 | 37,900 | — | — |
| 2023-06-30 | $22.75 | $40.04 | 63,900 | — | — |
| 2023-06-29 | $22.22 | $39.10 | 61,900 | — | — |
| 2023-06-28 | $21.95 | $38.63 | 106,500 | — | — |
| 2023-06-27 | $20.62 | $36.29 | 70,900 | — | — |
| 2023-06-26 | $20.41 | $35.92 | 95,400 | — | — |
| 2023-06-23 | $20.19 | $35.53 | 903,200 | — | — |
| 2023-06-22 | $20.97 | $36.90 | 130,300 | — | — |
| 2023-06-21 | $20.35 | $35.81 | 82,800 | — | — |
| 2023-06-20 | $19.39 | $34.12 | 51,300 | — | — |
| 2023-06-16 | $19.24 | $33.86 | 41,500 | — | — |
| 2023-06-15 | $19.16 | $33.72 | 75,100 | — | — |
| 2023-06-14 | $19.40 | $34.14 | 49,300 | — | — |
| 2023-06-13 | $19.51 | $34.33 | 38,000 | — | — |
| 2023-06-12 | $19.17 | $33.74 | 50,900 | — | — |
| 2023-06-09 | $19.41 | $34.16 | 24,400 | — | — |
| 2023-06-08 | $19.60 | $34.49 | 33,400 | — | — |
| 2023-06-07 | $19.86 | $34.95 | 44,800 | — | — |
| 2023-06-06 | $19.97 | $35.14 | 44,300 | — | — |
| 2023-06-05 | $19.29 | $33.95 | 37,500 | — | — |
| 2023-06-02 | $19.38 | $34.11 | 48,200 | — | — |
| 2023-06-01 | $18.50 | $32.56 | 35,700 | — | — |
| 2023-05-31 | $18.39 | $32.36 | 43,200 | — | — |
| 2023-05-30 | $17.79 | $31.31 | 83,900 | — | — |
| 2023-05-26 | $18.57 | $32.68 | 77,100 | — | — |
| 2023-05-25 | $18.33 | $32.26 | 48,500 | — | — |
| 2023-05-24 | $18.76 | $33.01 | 72,400 | — | — |
| 2023-05-23 | $19.67 | $34.62 | 48,200 | — | — |
| 2023-05-22 | $19.61 | $34.51 | 95,700 | — | — |
| 2023-05-19 | $19.18 | $33.75 | 28,000 | — | — |
| 2023-05-18 | $18.97 | $33.38 | 37,600 | — | — |
| 2023-05-17 | $19.32 | $34.00 | 64,100 | — | — |
| 2023-05-16 | $18.80 | $33.08 | 57,900 | — | — |
| 2023-05-15 | $19.69 | $34.65 | 105,800 | — | — |
| 2023-05-12 | $20.44 | $35.97 | 53,200 | — | — |
| 2023-05-11 | $19.83 | $34.90 | 48,200 | — | — |
| 2023-05-10 | $20.46 | $36.01 | 107,500 | — | — |
| 2023-05-09 | $19.98 | $35.16 | 169,400 | — | — |
| 2023-05-08 | $19.06 | $33.54 | 60,100 | — | — |
| 2023-05-05 | $19.30 | $33.96 | 34,900 | — | — |
| 2023-05-04 | $19.09 | $33.60 | 46,300 | — | — |
| 2023-05-03 | $19.59 | $34.48 | 66,200 | — | — |
| 2023-05-02 | $19.35 | $34.05 | 41,300 | — | — |
| 2023-05-01 | $19.38 | $34.11 | 144,200 | — | — |
| 2023-04-28 | $18.75 | $33.00 | 61,900 | — | — |
| 2023-04-27 | $18.42 | $32.42 | 35,400 | — | — |
| 2023-04-26 | $18.54 | $32.63 | 47,700 | — | — |
| 2023-04-25 | $18.96 | $33.37 | 53,500 | — | — |
| 2023-04-24 | $19.58 | $34.46 | 125,100 | — | — |
| 2023-04-21 | $19.14 | $33.68 | 54,300 | — | — |
| 2023-04-20 | $19.15 | $33.70 | 35,200 | — | — |
| 2023-04-19 | $19.22 | $33.82 | 41,700 | — | — |
| 2023-04-18 | $19.30 | $33.96 | 40,600 | — | — |
| 2023-04-17 | $19.37 | $34.09 | 110,000 | — | — |
| 2023-04-14 | $19.38 | $34.11 | 58,500 | — | — |
| 2023-04-13 | $19.10 | $33.61 | 52,800 | — | — |
| 2023-04-12 | $19.02 | $33.47 | 56,400 | — | — |
| 2023-04-11 | $18.80 | $33.08 | 78,800 | — | — |
| 2023-04-10 | $18.61 | $32.75 | 70,000 | — | — |
| 2023-04-06 | $18.06 | $31.78 | 20,200 | — | — |
| 2023-04-05 | $18.33 | $32.26 | 38,200 | — | — |
| 2023-04-04 | $18.33 | $32.26 | 35,000 | — | — |
| 2023-04-03 | $18.38 | $32.35 | 79,900 | — | — |
| 2023-03-31 | $17.99 | $31.66 | 73,000 | — | — |
| 2023-03-30 | $17.93 | $31.55 | 39,400 | — | — |
| 2023-03-29 | $17.57 | $30.92 | 103,100 | — | — |
| 2023-03-28 | $17.05 | $30.01 | 131,500 | — | — |
| 2023-03-27 | $16.85 | $29.65 | 117,400 | — | — |
| 2023-03-24 | $16.70 | $29.39 | 170,800 | — | — |
| 2023-03-23 | $16.41 | $28.88 | 56,500 | — | — |
| 2023-03-22 | $16.85 | $29.65 | 170,000 | — | — |
| 2023-03-21 | $16.94 | $29.81 | 62,200 | — | — |
| 2023-03-20 | $16.62 | $29.25 | 40,300 | — | — |
| 2023-03-17 | $16.59 | $29.20 | 53,500 | — | — |
| 2023-03-16 | $17.05 | $30.01 | 74,700 | — | — |
| 2023-03-15 | $16.85 | $29.65 | 43,400 | — | — |
| 2023-03-14 | $16.93 | $29.79 | 66,300 | — | — |
| 2023-03-13 | $15.15 | $26.66 | 64,500 | — | — |
| 2023-03-10 | $15.30 | $26.93 | 63,100 | — | — |
| 2023-03-09 | $16.91 | $29.76 | 27,000 | — | — |
| 2023-03-08 | $17.25 | $30.36 | 71,800 | — | — |
| 2023-03-07 | $17.25 | $30.36 | 54,800 | — | — |
| 2023-03-06 | $17.35 | $30.53 | 51,000 | — | — |
| 2023-03-03 | $17.34 | $30.52 | 52,100 | — | — |
| 2023-03-02 | $17.33 | $30.50 | 84,400 | — | — |
| 2023-03-01 | $17.00 | $29.92 | 62,800 | — | — |
| 2023-02-28 | $16.81 | $29.58 | 75,500 | — | — |
| 2023-02-27 | $16.82 | $29.60 | 121,900 | — | — |
| 2023-02-24 | $17.10 | $30.09 | 160,500 | — | — |
| 2023-02-23 | $16.33 | $28.74 | 34,000 | — | — |
| 2023-02-22 | $15.98 | $28.12 | 38,200 | — | — |
| 2023-02-21 | $15.87 | $27.93 | 71,900 | — | — |
| 2023-02-17 | $16.45 | $28.95 | 53,800 | — | — |
| 2023-02-16 | $16.06 | $28.26 | 49,400 | — | — |
| 2023-02-15 | $15.88 | $27.95 | 36,000 | — | — |
| 2023-02-14 | $15.95 | $28.07 | 78,600 | — | — |
| 2023-02-13 | $15.44 | $27.17 | 49,100 | — | — |
| 2023-02-10 | $14.81 | $26.06 | 11,600 | — | — |
| 2023-02-09 | $14.64 | $25.76 | 38,300 | — | — |
| 2023-02-08 | $15.47 | $27.22 | 15,100 | — | — |
| 2023-02-07 | $15.50 | $27.28 | 39,500 | — | — |
| 2023-02-06 | $15.63 | $27.51 | 47,700 | — | — |
| 2023-02-03 | $15.63 | $27.51 | 22,600 | — | — |
| 2023-02-02 | $15.68 | $27.59 | 44,400 | — | — |
| 2023-02-01 | $15.71 | $27.65 | 65,400 | — | — |
| 2023-01-31 | $15.60 | $27.45 | 61,100 | — | — |
| 2023-01-30 | $15.25 | $26.84 | 85,500 | — | — |
| 2023-01-27 | $15.00 | $26.40 | 57,000 | — | — |
| 2023-01-26 | $14.73 | $25.92 | 27,800 | — | — |
| 2023-01-25 | $14.60 | $25.69 | 41,100 | — | — |
| 2023-01-24 | $14.49 | $25.50 | 28,300 | — | — |
| 2023-01-23 | $14.28 | $25.13 | 47,000 | — | — |
| 2023-01-20 | $13.72 | $24.14 | 13,700 | — | — |
| 2023-01-19 | $13.32 | $23.44 | 33,800 | — | — |
| 2023-01-18 | $13.72 | $24.14 | 32,500 | — | — |
| 2023-01-17 | $14.16 | $24.92 | 81,300 | — | — |
| 2023-01-13 | $13.71 | $24.13 | 9,800 | — | — |
| 2023-01-12 | $13.74 | $24.18 | 20,800 | — | — |
| 2023-01-11 | $13.70 | $24.11 | 22,700 | — | — |
| 2023-01-10 | $13.46 | $23.69 | 66,900 | — | — |
| 2023-01-09 | $13.58 | $23.90 | 76,200 | — | — |
| 2023-01-06 | $13.00 | $22.88 | 10,300 | — | — |
| 2023-01-05 | $12.90 | $22.70 | 31,900 | — | — |
| 2023-01-04 | $13.01 | $22.90 | 18,100 | — | — |
| 2023-01-03 | $13.10 | $23.05 | 38,600 | — | — |