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
- 1980-03-17 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 | $17.33 | $34.65 | 128,100 | — | — |
| 2023-12-28 | $17.62 | $35.23 | 79,200 | — | — |
| 2023-12-27 | $17.48 | $34.95 | 93,700 | — | — |
| 2023-12-26 | $17.42 | $34.83 | 88,500 | — | — |
| 2023-12-22 | $17.30 | $34.59 | 97,500 | — | — |
| 2023-12-21 | $17.15 | $34.29 | 88,700 | — | — |
| 2023-12-20 | $17.02 | $34.03 | 131,400 | — | — |
| 2023-12-19 | $17.20 | $34.39 | 115,000 | — | — |
| 2023-12-18 | $17.15 | $34.29 | 294,000 | — | — |
| 2023-12-15 | $17.24 | $34.47 | 254,600 | — | — |
| 2023-12-14 | $17.23 | $34.45 | 215,300 | — | — |
| 2023-12-13 | $17.14 | $34.27 | 290,900 | — | — |
| 2023-12-12 | $17.10 | $33.43 | 128,200 | — | — |
| 2023-12-11 | $17.10 | $33.43 | 129,300 | — | — |
| 2023-12-08 | $17.38 | $33.97 | 79,800 | — | — |
| 2023-12-07 | $17.53 | $34.27 | 72,900 | — | — |
| 2023-12-06 | $17.46 | $34.13 | 81,600 | — | — |
| 2023-12-05 | $17.52 | $34.25 | 78,600 | — | — |
| 2023-12-04 | $17.44 | $34.09 | 146,500 | — | — |
| 2023-12-01 | $17.19 | $33.60 | 192,500 | — | — |
| 2023-11-30 | $16.90 | $33.04 | 109,800 | — | — |
| 2023-11-29 | $16.90 | $33.04 | 76,900 | — | — |
| 2023-11-28 | $16.85 | $32.94 | 47,900 | — | — |
| 2023-11-27 | $16.80 | $32.84 | 83,900 | — | — |
| 2023-11-24 | $16.70 | $32.65 | 38,200 | — | — |
| 2023-11-22 | $16.62 | $32.49 | 75,900 | — | — |
| 2023-11-21 | $16.46 | $32.18 | 71,600 | — | — |
| 2023-11-20 | $16.62 | $32.49 | 84,200 | — | — |
| 2023-11-17 | $16.62 | $32.49 | 73,600 | — | — |
| 2023-11-16 | $16.53 | $32.31 | 79,200 | — | — |
| 2023-11-15 | $16.75 | $32.74 | 72,000 | — | — |
| 2023-11-14 | $16.76 | $32.76 | 180,200 | — | — |
| 2023-11-13 | $16.25 | $31.77 | 59,500 | — | — |
| 2023-11-10 | $16.38 | $32.02 | 58,200 | — | — |
| 2023-11-09 | $16.26 | $31.79 | 95,300 | — | — |
| 2023-11-08 | $16.48 | $32.22 | 106,000 | — | — |
| 2023-11-07 | $16.50 | $32.25 | 80,600 | — | — |
| 2023-11-06 | $16.76 | $32.76 | 74,800 | — | — |
| 2023-11-03 | $16.92 | $33.08 | 115,900 | — | — |
| 2023-11-02 | $16.65 | $32.55 | 87,400 | — | — |
| 2023-11-01 | $16.41 | $32.08 | 77,500 | — | — |
| 2023-10-31 | $16.19 | $31.65 | 96,500 | — | — |
| 2023-10-30 | $15.89 | $31.06 | 180,500 | — | — |
| 2023-10-27 | $15.83 | $30.94 | 195,200 | — | — |
| 2023-10-26 | $15.76 | $30.81 | 175,100 | — | — |
| 2023-10-25 | $15.73 | $30.75 | 82,600 | — | — |
| 2023-10-24 | $15.82 | $30.93 | 91,100 | — | — |
| 2023-10-23 | $15.71 | $30.71 | 113,400 | — | — |
| 2023-10-20 | $15.82 | $30.93 | 102,100 | — | — |
| 2023-10-19 | $16.04 | $31.36 | 69,200 | — | — |
| 2023-10-18 | $16.31 | $31.88 | 115,400 | — | — |
| 2023-10-17 | $16.40 | $32.06 | 212,000 | — | — |
| 2023-10-16 | $16.38 | $32.02 | 189,100 | — | — |
| 2023-10-13 | $16.15 | $31.57 | 94,700 | — | — |
| 2023-10-12 | $16.35 | $31.96 | 106,000 | — | — |
| 2023-10-11 | $16.54 | $32.33 | 107,100 | — | — |
| 2023-10-10 | $16.36 | $31.98 | 64,400 | — | — |
| 2023-10-09 | $16.29 | $31.84 | 96,600 | — | — |
| 2023-10-06 | $16.03 | $31.34 | 122,500 | — | — |
| 2023-10-05 | $16.10 | $31.47 | 101,000 | — | — |
| 2023-10-04 | $15.93 | $31.14 | 107,100 | — | — |
| 2023-10-03 | $15.74 | $30.77 | 151,400 | — | — |
| 2023-10-02 | $15.93 | $31.14 | 122,800 | — | — |
| 2023-09-29 | $16.21 | $31.69 | 127,100 | — | — |
| 2023-09-28 | $16.24 | $31.75 | 116,100 | — | — |
| 2023-09-27 | $16.15 | $31.57 | 182,500 | — | — |
| 2023-09-26 | $15.87 | $31.02 | 186,200 | — | — |
| 2023-09-25 | $16.04 | $31.36 | 122,400 | — | — |
| 2023-09-22 | $16.06 | $31.39 | 96,800 | — | — |
| 2023-09-21 | $16.32 | $31.90 | 107,500 | — | — |
| 2023-09-20 | $16.60 | $32.45 | 72,300 | — | — |
| 2023-09-19 | $16.55 | $32.35 | 76,700 | — | — |
| 2023-09-18 | $16.67 | $32.59 | 106,200 | — | — |
| 2023-09-15 | $16.83 | $32.90 | 127,600 | — | — |
| 2023-09-14 | $16.90 | $33.04 | 118,800 | — | — |
| 2023-09-13 | $16.66 | $32.57 | 114,700 | — | — |
| 2023-09-12 | $17.12 | $32.72 | 103,000 | — | — |
| 2023-09-11 | $17.08 | $32.65 | 116,100 | — | — |
| 2023-09-08 | $17.25 | $32.97 | 113,600 | — | — |
| 2023-09-07 | $17.24 | $32.95 | 165,400 | — | — |
| 2023-09-06 | $17.15 | $32.78 | 88,000 | — | — |
| 2023-09-05 | $17.16 | $32.80 | 121,900 | — | — |
| 2023-09-01 | $17.60 | $33.64 | 84,700 | — | — |
| 2023-08-31 | $17.62 | $33.68 | 109,400 | — | — |
| 2023-08-30 | $17.63 | $33.70 | 134,600 | — | — |
| 2023-08-29 | $17.57 | $33.58 | 105,100 | — | — |
| 2023-08-28 | $17.44 | $33.34 | 114,500 | — | — |
| 2023-08-25 | $17.12 | $32.72 | 85,900 | — | — |
| 2023-08-24 | $17.07 | $32.63 | 133,500 | — | — |
| 2023-08-23 | $16.97 | $32.44 | 365,700 | — | — |
| 2023-08-22 | $16.50 | $31.54 | 110,800 | — | — |
| 2023-08-21 | $16.45 | $31.44 | 91,800 | — | — |
| 2023-08-18 | $16.53 | $31.60 | 143,600 | — | — |
| 2023-08-17 | $16.55 | $31.63 | 131,700 | — | — |
| 2023-08-16 | $16.83 | $32.17 | 102,100 | — | — |
| 2023-08-15 | $17.03 | $32.55 | 76,600 | — | — |
| 2023-08-14 | $17.34 | $33.14 | 86,200 | — | — |
| 2023-08-11 | $17.67 | $33.77 | 59,000 | — | — |
| 2023-08-10 | $17.65 | $33.74 | 89,400 | — | — |
| 2023-08-09 | $17.66 | $33.76 | 82,400 | — | — |
| 2023-08-08 | $17.68 | $33.79 | 93,200 | — | — |
| 2023-08-07 | $17.89 | $34.20 | 108,600 | — | — |
| 2023-08-04 | $17.71 | $33.85 | 109,500 | — | — |
| 2023-08-03 | $17.55 | $33.55 | 71,100 | — | — |
| 2023-08-02 | $17.61 | $33.66 | 99,200 | — | — |
| 2023-08-01 | $17.51 | $33.47 | 103,800 | — | — |
| 2023-07-31 | $17.50 | $33.45 | 115,500 | — | — |
| 2023-07-28 | $17.28 | $33.03 | 118,800 | — | — |
| 2023-07-27 | $17.50 | $33.45 | 74,000 | — | — |
| 2023-07-26 | $17.79 | $34.00 | 72,000 | — | — |
| 2023-07-25 | $17.75 | $33.93 | 80,000 | — | — |
| 2023-07-24 | $18.00 | $34.41 | 110,000 | — | — |
| 2023-07-21 | $17.71 | $33.85 | 73,100 | — | — |
| 2023-07-20 | $17.76 | $33.95 | 63,800 | — | — |
| 2023-07-19 | $17.71 | $33.85 | 69,200 | — | — |
| 2023-07-18 | $17.60 | $33.64 | 66,100 | — | — |
| 2023-07-17 | $17.55 | $33.55 | 73,500 | — | — |
| 2023-07-14 | $17.50 | $33.45 | 119,300 | — | — |
| 2023-07-13 | $17.37 | $33.20 | 136,200 | — | — |
| 2023-07-12 | $17.44 | $33.34 | 121,900 | — | — |
| 2023-07-11 | $17.62 | $33.68 | 101,100 | — | — |
| 2023-07-10 | $17.23 | $32.93 | 68,800 | — | — |
| 2023-07-07 | $17.36 | $33.18 | 109,200 | — | — |
| 2023-07-06 | $17.34 | $33.14 | 129,900 | — | — |
| 2023-07-05 | $17.42 | $33.30 | 185,700 | — | — |
| 2023-07-03 | $17.41 | $33.28 | 127,000 | — | — |
| 2023-06-30 | $17.14 | $32.76 | 177,200 | — | — |
| 2023-06-29 | $17.01 | $32.51 | 103,100 | — | — |
| 2023-06-28 | $16.61 | $31.75 | 121,000 | — | — |
| 2023-06-27 | $16.77 | $32.05 | 111,000 | — | — |
| 2023-06-26 | $16.49 | $31.52 | 119,900 | — | — |
| 2023-06-23 | $16.12 | $30.81 | 570,300 | — | — |
| 2023-06-22 | $16.46 | $31.46 | 92,500 | — | — |
| 2023-06-21 | $16.62 | $31.77 | 117,400 | — | — |
| 2023-06-20 | $16.97 | $32.44 | 120,300 | — | — |
| 2023-06-16 | $17.02 | $32.53 | 148,200 | — | — |
| 2023-06-15 | $16.89 | $32.28 | 99,400 | — | — |
| 2023-06-14 | $16.75 | $32.02 | 150,600 | — | — |
| 2023-06-13 | $16.61 | $31.75 | 170,800 | — | — |
| 2023-06-12 | $16.73 | $31.98 | 111,300 | — | — |
| 2023-06-09 | $16.78 | $32.07 | 73,800 | — | — |
| 2023-06-08 | $16.91 | $32.32 | 122,700 | — | — |
| 2023-06-07 | $17.19 | $32.86 | 209,100 | — | — |
| 2023-06-06 | $17.06 | $31.88 | 210,700 | — | — |
| 2023-06-05 | $16.59 | $31.00 | 166,700 | — | — |
| 2023-06-02 | $16.49 | $30.82 | 170,300 | — | — |
| 2023-06-01 | $15.96 | $29.83 | 189,500 | — | — |
| 2023-05-31 | $15.94 | $29.79 | 158,900 | — | — |
| 2023-05-30 | $15.97 | $29.85 | 120,600 | — | — |
| 2023-05-26 | $15.90 | $29.71 | 91,100 | — | — |
| 2023-05-25 | $15.83 | $29.58 | 144,000 | — | — |
| 2023-05-24 | $15.97 | $29.85 | 125,600 | — | — |
| 2023-05-23 | $16.21 | $30.29 | 176,700 | — | — |
| 2023-05-22 | $16.33 | $30.52 | 153,100 | — | — |
| 2023-05-19 | $16.22 | $30.31 | 133,800 | — | — |
| 2023-05-18 | $16.30 | $30.46 | 137,900 | — | — |
| 2023-05-17 | $16.38 | $30.61 | 193,600 | — | — |
| 2023-05-16 | $16.07 | $30.03 | 159,400 | — | — |
| 2023-05-15 | $16.30 | $30.46 | 126,300 | — | — |
| 2023-05-12 | $16.20 | $30.28 | 114,500 | — | — |
| 2023-05-11 | $16.18 | $30.24 | 78,600 | — | — |
| 2023-05-10 | $16.24 | $30.35 | 94,000 | — | — |
| 2023-05-09 | $16.27 | $30.41 | 92,500 | — | — |
| 2023-05-08 | $16.31 | $30.48 | 109,400 | — | — |
| 2023-05-05 | $16.35 | $30.56 | 88,100 | — | — |
| 2023-05-04 | $16.34 | $30.54 | 112,600 | — | — |
| 2023-05-03 | $16.28 | $30.42 | 122,000 | — | — |
| 2023-05-02 | $16.38 | $30.61 | 165,600 | — | — |
| 2023-05-01 | $16.33 | $30.52 | 225,500 | — | — |
| 2023-04-28 | $16.84 | $31.47 | 186,100 | — | — |
| 2023-04-27 | $16.97 | $31.71 | 116,500 | — | — |
| 2023-04-26 | $16.68 | $31.17 | 138,200 | — | — |
| 2023-04-25 | $16.74 | $31.28 | 132,100 | — | — |
| 2023-04-24 | $16.80 | $31.40 | 199,600 | — | — |
| 2023-04-21 | $16.70 | $31.21 | 170,900 | — | — |
| 2023-04-20 | $16.45 | $30.74 | 90,400 | — | — |
| 2023-04-19 | $16.44 | $30.72 | 188,100 | — | — |
| 2023-04-18 | $16.45 | $30.74 | 96,700 | — | — |
| 2023-04-17 | $16.69 | $31.19 | 190,200 | — | — |
| 2023-04-14 | $16.35 | $30.56 | 159,500 | — | — |
| 2023-04-13 | $16.50 | $30.84 | 158,800 | — | — |
| 2023-04-12 | $16.50 | $30.84 | 177,400 | — | — |
| 2023-04-11 | $16.62 | $31.06 | 233,000 | — | — |
| 2023-04-10 | $16.66 | $31.14 | 219,600 | — | — |
| 2023-04-06 | $16.83 | $31.45 | 106,700 | — | — |
| 2023-04-05 | $16.66 | $31.14 | 137,400 | — | — |
| 2023-04-04 | $16.71 | $31.23 | 272,700 | — | — |
| 2023-04-03 | $17.03 | $31.83 | 224,100 | — | — |
| 2023-03-31 | $17.26 | $32.26 | 273,000 | — | — |
| 2023-03-30 | $16.80 | $31.40 | 182,700 | — | — |
| 2023-03-29 | $16.70 | $31.21 | 243,500 | — | — |
| 2023-03-28 | $16.56 | $30.95 | 197,100 | — | — |
| 2023-03-27 | $16.57 | $30.97 | 187,700 | — | — |
| 2023-03-24 | $16.54 | $30.91 | 308,400 | — | — |
| 2023-03-23 | $16.17 | $30.22 | 251,000 | — | — |
| 2023-03-22 | $16.06 | $30.01 | 256,800 | — | — |
| 2023-03-21 | $16.79 | $31.38 | 328,500 | — | — |
| 2023-03-20 | $16.33 | $30.52 | 372,200 | — | — |
| 2023-03-17 | $15.99 | $29.88 | 866,500 | — | — |
| 2023-03-16 | $16.47 | $30.78 | 307,200 | — | — |
| 2023-03-15 | $16.58 | $30.99 | 392,800 | — | — |
| 2023-03-14 | $16.52 | $30.87 | 363,200 | — | — |
| 2023-03-13 | $16.20 | $30.28 | 351,800 | — | — |
| 2023-03-10 | $16.27 | $30.41 | 339,900 | — | — |
| 2023-03-09 | $16.84 | $31.47 | 337,500 | — | — |
| 2023-03-08 | $17.04 | $31.85 | 245,700 | — | — |
| 2023-03-07 | $17.56 | $32.11 | 192,200 | — | — |
| 2023-03-06 | $17.98 | $32.87 | 315,200 | — | — |
| 2023-03-03 | $17.53 | $32.05 | 195,400 | — | — |
| 2023-03-02 | $17.51 | $32.02 | 156,200 | — | — |
| 2023-03-01 | $17.58 | $32.14 | 369,900 | — | — |
| 2023-02-28 | $17.58 | $32.14 | 245,600 | — | — |
| 2023-02-27 | $17.94 | $32.80 | 341,100 | — | — |
| 2023-02-24 | $17.66 | $32.29 | 861,700 | — | — |
| 2023-02-23 | $18.89 | $34.54 | 94,100 | — | — |
| 2023-02-22 | $18.69 | $34.17 | 123,800 | — | — |
| 2023-02-21 | $18.65 | $34.10 | 136,800 | — | — |
| 2023-02-17 | $19.24 | $35.18 | 117,700 | — | — |
| 2023-02-16 | $19.25 | $35.20 | 148,600 | — | — |
| 2023-02-15 | $19.21 | $35.12 | 78,900 | — | — |
| 2023-02-14 | $19.29 | $35.27 | 92,300 | — | — |
| 2023-02-13 | $19.23 | $35.16 | 152,900 | — | — |
| 2023-02-10 | $19.15 | $35.01 | 134,500 | — | — |
| 2023-02-09 | $19.26 | $35.22 | 88,500 | — | — |
| 2023-02-08 | $19.51 | $35.67 | 89,200 | — | — |
| 2023-02-07 | $19.71 | $36.04 | 133,100 | — | — |
| 2023-02-06 | $19.71 | $36.04 | 123,100 | — | — |
| 2023-02-03 | $19.96 | $36.50 | 87,500 | — | — |
| 2023-02-02 | $19.99 | $36.55 | 124,600 | — | — |
| 2023-02-01 | $19.68 | $35.98 | 135,900 | — | — |
| 2023-01-31 | $19.64 | $35.91 | 132,500 | — | — |
| 2023-01-30 | $19.31 | $35.31 | 107,600 | — | — |
| 2023-01-27 | $19.29 | $35.27 | 100,700 | — | — |
| 2023-01-26 | $19.18 | $35.07 | 87,900 | — | — |
| 2023-01-25 | $18.98 | $34.70 | 139,400 | — | — |
| 2023-01-24 | $18.71 | $34.21 | 83,500 | — | — |
| 2023-01-23 | $18.66 | $34.12 | 118,900 | — | — |
| 2023-01-20 | $18.62 | $34.05 | 98,400 | — | — |
| 2023-01-19 | $18.32 | $33.50 | 75,100 | — | — |
| 2023-01-18 | $18.35 | $33.55 | 69,000 | — | — |
| 2023-01-17 | $18.60 | $34.01 | 99,800 | — | — |
| 2023-01-13 | $18.74 | $34.26 | 78,100 | — | — |
| 2023-01-12 | $18.94 | $34.63 | 91,400 | — | — |
| 2023-01-11 | $18.71 | $34.21 | 94,200 | — | — |
| 2023-01-10 | $18.52 | $33.86 | 116,200 | — | — |
| 2023-01-09 | $18.33 | $33.51 | 92,500 | — | — |
| 2023-01-06 | $18.07 | $33.04 | 221,000 | — | — |
| 2023-01-05 | $18.24 | $33.35 | 171,600 | — | — |
| 2023-01-04 | $18.78 | $34.34 | 128,300 | — | — |
| 2023-01-03 | $18.48 | $33.79 | 182,000 | — | — |