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
- 1992-02-28 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 | $17.56 | $341.04 | 55,200 | — | — |
| 2023-12-28 | $17.79 | $345.51 | 42,700 | — | — |
| 2023-12-27 | $18.19 | $350.50 | 43,400 | — | — |
| 2023-12-26 | $18.27 | $352.04 | 22,200 | — | — |
| 2023-12-22 | $18.33 | $353.20 | 35,300 | — | — |
| 2023-12-21 | $18.37 | $353.97 | 18,600 | — | — |
| 2023-12-20 | $18.40 | $354.54 | 27,200 | — | — |
| 2023-12-19 | $18.56 | $357.63 | 24,300 | — | — |
| 2023-12-18 | $18.46 | $355.70 | 54,100 | — | — |
| 2023-12-15 | $18.13 | $349.34 | 49,700 | — | — |
| 2023-12-14 | $18.04 | $347.61 | 37,700 | — | — |
| 2023-12-13 | $17.95 | $345.87 | 33,900 | — | — |
| 2023-12-12 | $18.29 | $352.43 | 47,500 | — | — |
| 2023-12-11 | $18.45 | $355.51 | 32,000 | — | — |
| 2023-12-08 | $18.50 | $356.47 | 28,700 | — | — |
| 2023-12-07 | $18.87 | $363.60 | 11,600 | — | — |
| 2023-12-06 | $18.87 | $363.60 | 19,000 | — | — |
| 2023-12-05 | $19.19 | $369.77 | 18,300 | — | — |
| 2023-12-04 | $19.19 | $369.77 | 31,000 | — | — |
| 2023-12-01 | $18.87 | $363.60 | 10,900 | — | — |
| 2023-11-30 | $18.77 | $361.67 | 32,100 | — | — |
| 2023-11-29 | $19.36 | $373.04 | 17,700 | — | — |
| 2023-11-28 | $20.10 | $384.41 | 16,600 | — | — |
| 2023-11-27 | $20.37 | $389.58 | 41,800 | — | — |
| 2023-11-24 | $20.19 | $386.13 | 34,000 | — | — |
| 2023-11-22 | $20.01 | $382.69 | 39,800 | — | — |
| 2023-11-21 | $19.98 | $382.12 | 20,800 | — | — |
| 2023-11-20 | $19.69 | $376.57 | 37,600 | — | — |
| 2023-11-17 | $19.60 | $374.85 | 22,900 | — | — |
| 2023-11-16 | $18.58 | $355.34 | 23,800 | — | — |
| 2023-11-15 | $19.25 | $368.16 | 29,200 | — | — |
| 2023-11-14 | $19.49 | $372.75 | 29,300 | — | — |
| 2023-11-13 | $19.75 | $377.72 | 20,000 | — | — |
| 2023-11-10 | $19.20 | $367.20 | 23,300 | — | — |
| 2023-11-09 | $18.11 | $346.35 | 21,700 | — | — |
| 2023-11-08 | $18.44 | $352.66 | 31,000 | — | — |
| 2023-11-07 | $17.84 | $341.19 | 24,400 | — | — |
| 2023-11-06 | $17.94 | $343.10 | 37,300 | — | — |
| 2023-11-03 | $18.39 | $351.71 | 20,700 | — | — |
| 2023-11-02 | $18.50 | $353.81 | 21,600 | — | — |
| 2023-11-01 | $17.91 | $342.53 | 37,900 | — | — |
| 2023-10-31 | $17.60 | $336.60 | 12,500 | — | — |
| 2023-10-30 | $17.67 | $337.94 | 26,000 | — | — |
| 2023-10-27 | $17.81 | $338.51 | 18,100 | — | — |
| 2023-10-26 | $17.87 | $339.65 | 21,200 | — | — |
| 2023-10-25 | $17.86 | $339.46 | 67,300 | — | — |
| 2023-10-24 | $18.26 | $347.06 | 12,900 | — | — |
| 2023-10-23 | $18.00 | $342.12 | 21,700 | — | — |
| 2023-10-20 | $18.25 | $346.87 | 14,700 | — | — |
| 2023-10-19 | $18.46 | $350.87 | 14,200 | — | — |
| 2023-10-18 | $18.94 | $359.99 | 13,800 | — | — |
| 2023-10-17 | $19.14 | $363.79 | 15,600 | — | — |
| 2023-10-16 | $19.13 | $363.60 | 15,000 | — | — |
| 2023-10-13 | $18.99 | $360.94 | 19,800 | — | — |
| 2023-10-12 | $18.85 | $358.28 | 34,800 | — | — |
| 2023-10-11 | $18.39 | $349.54 | 20,600 | — | — |
| 2023-10-10 | $18.64 | $354.29 | 19,500 | — | — |
| 2023-10-09 | $19.11 | $363.22 | 16,300 | — | — |
| 2023-10-06 | $18.56 | $352.77 | 34,600 | — | — |
| 2023-10-05 | $18.45 | $350.68 | 66,600 | — | — |
| 2023-10-04 | $18.25 | $346.87 | 23,400 | — | — |
| 2023-10-03 | $18.56 | $352.77 | 23,200 | — | — |
| 2023-10-02 | $19.06 | $362.27 | 19,100 | — | — |
| 2023-09-29 | $19.48 | $370.25 | 39,000 | — | — |
| 2023-09-28 | $20.09 | $381.85 | 14,300 | — | — |
| 2023-09-27 | $20.35 | $385.06 | 16,600 | — | — |
| 2023-09-26 | $19.82 | $375.03 | 22,200 | — | — |
| 2023-09-25 | $20.20 | $382.22 | 24,800 | — | — |
| 2023-09-22 | $19.83 | $375.22 | 44,700 | — | — |
| 2023-09-21 | $19.57 | $370.30 | 36,700 | — | — |
| 2023-09-20 | $20.31 | $384.30 | 42,300 | — | — |
| 2023-09-19 | $20.96 | $396.60 | 41,300 | — | — |
| 2023-09-18 | $22.54 | $426.50 | 23,500 | — | — |
| 2023-09-15 | $22.13 | $418.74 | 15,200 | — | — |
| 2023-09-14 | $22.60 | $427.63 | 23,700 | — | — |
| 2023-09-13 | $22.50 | $425.74 | 33,800 | — | — |
| 2023-09-12 | $22.32 | $422.34 | 35,100 | — | — |
| 2023-09-11 | $21.34 | $403.79 | 30,200 | — | — |
| 2023-09-08 | $20.75 | $392.63 | 21,500 | — | — |
| 2023-09-07 | $20.35 | $385.06 | 35,300 | — | — |
| 2023-09-06 | $20.10 | $380.33 | 17,000 | — | — |
| 2023-09-05 | $20.24 | $382.98 | 26,200 | — | — |
| 2023-09-01 | $20.63 | $390.36 | 14,600 | — | — |
| 2023-08-31 | $20.77 | $393.01 | 46,100 | — | — |
| 2023-08-30 | $20.74 | $392.44 | 17,500 | — | — |
| 2023-08-29 | $20.56 | $386.69 | 30,500 | — | — |
| 2023-08-28 | $20.35 | $382.74 | 17,000 | — | — |
| 2023-08-25 | $20.14 | $378.79 | 21,600 | — | — |
| 2023-08-24 | $20.12 | $378.41 | 30,000 | — | — |
| 2023-08-23 | $19.81 | $372.58 | 18,400 | — | — |
| 2023-08-22 | $19.79 | $372.20 | 43,800 | — | — |
| 2023-08-21 | $20.25 | $380.86 | 102,200 | — | — |
| 2023-08-18 | $21.09 | $396.65 | 11,000 | — | — |
| 2023-08-17 | $21.27 | $400.04 | 14,600 | — | — |
| 2023-08-16 | $20.81 | $391.39 | 30,100 | — | — |
| 2023-08-15 | $21.11 | $397.03 | 50,200 | — | — |
| 2023-08-14 | $21.25 | $399.66 | 26,500 | — | — |
| 2023-08-11 | $20.71 | $389.51 | 11,500 | — | — |
| 2023-08-10 | $20.44 | $384.43 | 17,600 | — | — |
| 2023-08-09 | $20.30 | $381.80 | 60,400 | — | — |
| 2023-08-08 | $20.03 | $376.72 | 12,100 | — | — |
| 2023-08-07 | $20.18 | $379.54 | 27,400 | — | — |
| 2023-08-04 | $20.35 | $382.74 | 39,900 | — | — |
| 2023-08-03 | $20.70 | $389.32 | 27,500 | — | — |
| 2023-08-02 | $20.83 | $391.76 | 50,700 | — | — |
| 2023-08-01 | $20.44 | $384.43 | 54,400 | — | — |
| 2023-07-31 | $20.26 | $381.04 | 44,600 | — | — |
| 2023-07-28 | $20.40 | $383.68 | 40,100 | — | — |
| 2023-07-27 | $20.70 | $385.67 | 45,400 | — | — |
| 2023-07-26 | $21.24 | $395.73 | 39,500 | — | — |
| 2023-07-25 | $21.84 | $406.91 | 62,900 | — | — |
| 2023-07-24 | $21.47 | $400.02 | 52,700 | — | — |
| 2023-07-21 | $21.10 | $393.12 | 64,400 | — | — |
| 2023-07-20 | $19.51 | $363.50 | 40,000 | — | — |
| 2023-07-19 | $19.61 | $365.36 | 34,200 | — | — |
| 2023-07-18 | $19.62 | $365.55 | 39,200 | — | — |
| 2023-07-17 | $19.23 | $358.28 | 34,400 | — | — |
| 2023-07-14 | $19.65 | $366.11 | 30,700 | — | — |
| 2023-07-13 | $19.27 | $359.03 | 78,600 | — | — |
| 2023-07-12 | $19.06 | $355.12 | 114,700 | — | — |
| 2023-07-11 | $20.30 | $378.22 | 63,500 | — | — |
| 2023-07-10 | $20.27 | $377.66 | 69,400 | — | — |
| 2023-07-07 | $21.54 | $401.32 | 24,500 | — | — |
| 2023-07-06 | $21.19 | $394.80 | 49,600 | — | — |
| 2023-07-05 | $20.86 | $388.65 | 84,700 | — | — |
| 2023-07-03 | $21.94 | $408.77 | 19,300 | — | — |
| 2023-06-30 | $22.03 | $410.45 | 25,300 | — | — |
| 2023-06-29 | $22.62 | $421.44 | 56,900 | — | — |
| 2023-06-28 | $22.46 | $417.03 | 42,400 | — | — |
| 2023-06-27 | $22.40 | $415.91 | 28,200 | — | — |
| 2023-06-26 | $22.50 | $417.77 | 29,200 | — | — |
| 2023-06-23 | $21.31 | $395.68 | 13,900 | — | — |
| 2023-06-22 | $21.81 | $404.96 | 23,900 | — | — |
| 2023-06-21 | $22.34 | $414.80 | 33,800 | — | — |
| 2023-06-20 | $21.20 | $393.63 | 165,300 | — | — |
| 2023-06-16 | $24.79 | $460.29 | 60,300 | — | — |
| 2023-06-15 | $25.51 | $473.66 | 43,400 | — | — |
| 2023-06-14 | $25.21 | $468.09 | 67,200 | — | — |
| 2023-06-13 | $24.90 | $462.33 | 56,800 | — | — |
| 2023-06-12 | $24.18 | $448.96 | 38,100 | — | — |
| 2023-06-09 | $23.75 | $440.98 | 33,400 | — | — |
| 2023-06-08 | $23.90 | $443.76 | 32,400 | — | — |
| 2023-06-07 | $23.65 | $439.12 | 64,100 | — | — |
| 2023-06-06 | $22.53 | $418.33 | 28,600 | — | — |
| 2023-06-05 | $22.23 | $412.76 | 60,400 | — | — |
| 2023-06-02 | $21.71 | $403.10 | 33,000 | — | — |
| 2023-06-01 | $20.79 | $386.02 | 39,400 | — | — |
| 2023-05-31 | $21.07 | $391.22 | 31,200 | — | — |
| 2023-05-30 | $21.29 | $395.30 | 50,300 | — | — |
| 2023-05-26 | $22.05 | $405.98 | 23,600 | — | — |
| 2023-05-25 | $21.23 | $390.88 | 34,100 | — | — |
| 2023-05-24 | $22.36 | $411.69 | 30,900 | — | — |
| 2023-05-23 | $21.80 | $401.38 | 96,200 | — | — |
| 2023-05-22 | $22.64 | $416.84 | 53,600 | — | — |
| 2023-05-19 | $21.18 | $389.96 | 43,600 | — | — |
| 2023-05-18 | $20.21 | $372.10 | 22,900 | — | — |
| 2023-05-17 | $19.80 | $364.55 | 55,400 | — | — |
| 2023-05-16 | $20.41 | $375.78 | 33,400 | — | — |
| 2023-05-15 | $20.69 | $380.94 | 49,400 | — | — |
| 2023-05-12 | $20.84 | $383.70 | 22,900 | — | — |
| 2023-05-11 | $21.08 | $388.12 | 21,600 | — | — |
| 2023-05-10 | $21.05 | $387.57 | 32,800 | — | — |
| 2023-05-09 | $21.16 | $389.59 | 34,900 | — | — |
| 2023-05-08 | $20.79 | $382.78 | 27,600 | — | — |
| 2023-05-05 | $19.71 | $362.90 | 26,600 | — | — |
| 2023-05-04 | $20.17 | $371.37 | 26,500 | — | — |
| 2023-05-03 | $19.80 | $364.55 | 32,400 | — | — |
| 2023-05-02 | $19.35 | $356.27 | 55,200 | — | — |
| 2023-05-01 | $19.32 | $355.72 | 55,900 | — | — |
| 2023-04-28 | $20.51 | $377.63 | 59,700 | — | — |
| 2023-04-27 | $20.89 | $384.62 | 48,500 | — | — |
| 2023-04-26 | $21.57 | $392.63 | 84,100 | — | — |
| 2023-04-25 | $22.30 | $405.92 | 61,000 | — | — |
| 2023-04-24 | $24.00 | $436.86 | 92,100 | — | — |
| 2023-04-21 | $21.85 | $397.73 | 55,600 | — | — |
| 2023-04-20 | $21.32 | $388.08 | 60,900 | — | — |
| 2023-04-19 | $20.90 | $380.44 | 56,700 | — | — |
| 2023-04-18 | $20.58 | $374.61 | 76,400 | — | — |
| 2023-04-17 | $20.45 | $372.24 | 57,800 | — | — |
| 2023-04-14 | $19.94 | $362.96 | 42,300 | — | — |
| 2023-04-13 | $19.58 | $356.41 | 18,400 | — | — |
| 2023-04-12 | $19.87 | $361.69 | 39,700 | — | — |
| 2023-04-11 | $19.89 | $362.05 | 30,800 | — | — |
| 2023-04-10 | $18.87 | $343.48 | 49,300 | — | — |
| 2023-04-06 | $19.34 | $352.04 | 47,400 | — | — |
| 2023-04-05 | $19.24 | $350.22 | 34,200 | — | — |
| 2023-04-04 | $19.87 | $361.69 | 45,200 | — | — |
| 2023-04-03 | $20.62 | $375.34 | 122,800 | — | — |
| 2023-03-31 | $18.70 | $340.39 | 64,600 | — | — |
| 2023-03-30 | $18.49 | $336.57 | 124,100 | — | — |
| 2023-03-29 | $19.69 | $355.15 | 110,700 | — | — |
| 2023-03-28 | $19.16 | $345.59 | 74,400 | — | — |
| 2023-03-27 | $18.40 | $331.88 | 61,400 | — | — |
| 2023-03-24 | $16.56 | $298.70 | 35,200 | — | — |
| 2023-03-23 | $16.51 | $297.79 | 34,700 | — | — |
| 2023-03-22 | $16.22 | $292.56 | 73,500 | — | — |
| 2023-03-21 | $16.47 | $297.07 | 80,200 | — | — |
| 2023-03-20 | $14.12 | $254.69 | 38,700 | — | — |
| 2023-03-17 | $13.51 | $243.68 | 72,700 | — | — |
| 2023-03-16 | $15.07 | $271.82 | 74,900 | — | — |
| 2023-03-15 | $15.02 | $270.92 | 64,400 | — | — |
| 2023-03-14 | $15.31 | $276.15 | 49,800 | — | — |
| 2023-03-13 | $15.62 | $281.74 | 62,000 | — | — |
| 2023-03-10 | $16.12 | $290.76 | 68,800 | — | — |
| 2023-03-09 | $15.87 | $286.25 | 76,500 | — | — |
| 2023-03-08 | $17.05 | $307.53 | 47,700 | — | — |
| 2023-03-07 | $17.82 | $321.42 | 63,600 | — | — |
| 2023-03-06 | $17.99 | $324.49 | 95,200 | — | — |
| 2023-03-03 | $18.87 | $340.36 | 103,900 | — | — |
| 2023-03-02 | $19.96 | $360.02 | 104,400 | — | — |
| 2023-03-01 | $17.97 | $324.13 | 154,500 | — | — |
| 2023-02-28 | $17.14 | $309.16 | 175,000 | — | — |
| 2023-02-27 | $18.94 | $341.62 | 139,700 | — | — |
| 2023-02-24 | $20.33 | $364.62 | 134,500 | — | — |
| 2023-02-23 | $22.13 | $396.90 | 67,600 | — | — |
| 2023-02-22 | $23.36 | $418.97 | 60,100 | — | — |
| 2023-02-21 | $24.25 | $434.93 | 96,800 | — | — |
| 2023-02-17 | $26.69 | $478.69 | 115,800 | — | — |
| 2023-02-16 | $29.66 | $531.96 | 40,900 | — | — |
| 2023-02-15 | $29.85 | $535.36 | 76,300 | — | — |
| 2023-02-14 | $30.10 | $539.85 | 78,900 | — | — |
| 2023-02-13 | $28.54 | $511.87 | 65,900 | — | — |
| 2023-02-10 | $27.55 | $494.11 | 83,800 | — | — |
| 2023-02-09 | $26.68 | $478.51 | 33,800 | — | — |
| 2023-02-08 | $26.54 | $476.00 | 34,000 | — | — |
| 2023-02-07 | $26.28 | $471.34 | 34,200 | — | — |
| 2023-02-06 | $25.98 | $465.96 | 80,600 | — | — |
| 2023-02-03 | $26.16 | $469.18 | 32,900 | — | — |
| 2023-02-02 | $26.38 | $473.13 | 64,200 | — | — |
| 2023-02-01 | $26.71 | $479.05 | 45,200 | — | — |
| 2023-01-31 | $26.77 | $480.12 | 39,100 | — | — |
| 2023-01-30 | $26.05 | $467.21 | 54,500 | — | — |
| 2023-01-27 | $26.86 | $476.12 | 126,000 | — | — |
| 2023-01-26 | $26.40 | $467.97 | 63,600 | — | — |
| 2023-01-25 | $26.48 | $469.39 | 53,900 | — | — |
| 2023-01-24 | $26.59 | $471.34 | 36,400 | — | — |
| 2023-01-23 | $26.75 | $474.17 | 76,000 | — | — |
| 2023-01-20 | $25.53 | $452.55 | 86,800 | — | — |
| 2023-01-19 | $24.84 | $440.32 | 32,000 | — | — |
| 2023-01-18 | $24.62 | $436.42 | 24,200 | — | — |
| 2023-01-17 | $25.05 | $444.04 | 36,700 | — | — |
| 2023-01-13 | $24.71 | $438.01 | 34,100 | — | — |
| 2023-01-12 | $24.97 | $442.62 | 23,600 | — | — |
| 2023-01-11 | $23.66 | $419.40 | 25,500 | — | — |
| 2023-01-10 | $23.72 | $420.46 | 51,700 | — | — |
| 2023-01-09 | $24.52 | $434.65 | 25,600 | — | — |
| 2023-01-06 | $23.76 | $421.17 | 18,900 | — | — |
| 2023-01-05 | $23.40 | $414.79 | 37,700 | — | — |
| 2023-01-04 | $23.41 | $414.97 | 95,400 | — | — |
| 2023-01-03 | $24.45 | $433.40 | 64,700 | — | — |