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
- 1986-05-29 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 | $15.75 | $15.75 | 32,000 | — | — |
| 2023-12-28 | $15.54 | $15.54 | 10,900 | — | — |
| 2023-12-27 | $15.85 | $15.85 | 54,300 | — | — |
| 2023-12-26 | $15.78 | $15.78 | 59,700 | — | — |
| 2023-12-22 | $14.47 | $14.47 | 69,600 | — | — |
| 2023-12-21 | $13.78 | $13.78 | 14,800 | — | — |
| 2023-12-20 | $13.73 | $13.73 | 37,700 | — | — |
| 2023-12-19 | $13.98 | $13.98 | 44,400 | — | — |
| 2023-12-18 | $13.52 | $13.52 | 35,500 | — | — |
| 2023-12-15 | $14.02 | $14.02 | 23,900 | — | — |
| 2023-12-14 | $14.01 | $14.01 | 49,700 | — | — |
| 2023-12-13 | $13.78 | $13.78 | 34,500 | — | — |
| 2023-12-12 | $13.72 | $13.72 | 30,800 | — | — |
| 2023-12-11 | $14.09 | $14.09 | 25,400 | — | — |
| 2023-12-08 | $14.32 | $14.32 | 6,700 | — | — |
| 2023-12-07 | $14.08 | $14.08 | 15,200 | — | — |
| 2023-12-06 | $14.33 | $14.33 | 11,800 | — | — |
| 2023-12-05 | $14.40 | $14.40 | 14,800 | — | — |
| 2023-12-04 | $14.78 | $14.78 | 21,800 | — | — |
| 2023-12-01 | $14.04 | $14.04 | 11,200 | — | — |
| 2023-11-30 | $13.79 | $13.79 | 25,400 | — | — |
| 2023-11-29 | $13.68 | $13.68 | 12,800 | — | — |
| 2023-11-28 | $13.85 | $13.85 | 12,300 | — | — |
| 2023-11-27 | $14.25 | $14.25 | 17,000 | — | — |
| 2023-11-24 | $14.53 | $14.53 | 4,400 | — | — |
| 2023-11-22 | $14.50 | $14.50 | 7,000 | — | — |
| 2023-11-21 | $14.26 | $14.26 | 9,100 | — | — |
| 2023-11-20 | $14.43 | $14.43 | 12,000 | — | — |
| 2023-11-17 | $14.50 | $14.50 | 10,800 | — | — |
| 2023-11-16 | $14.57 | $14.57 | 21,700 | — | — |
| 2023-11-15 | $14.83 | $14.83 | 30,200 | — | — |
| 2023-11-14 | $14.47 | $14.47 | 16,400 | — | — |
| 2023-11-13 | $14.40 | $14.40 | 14,400 | — | — |
| 2023-11-10 | $14.25 | $14.25 | 15,100 | — | — |
| 2023-11-09 | $13.99 | $13.99 | 29,600 | — | — |
| 2023-11-08 | $14.37 | $14.37 | 27,500 | — | — |
| 2023-11-07 | $14.56 | $14.56 | 13,500 | — | — |
| 2023-11-06 | $14.44 | $14.44 | 25,300 | — | — |
| 2023-11-03 | $14.55 | $14.55 | 27,100 | — | — |
| 2023-11-02 | $13.98 | $13.98 | 16,600 | — | — |
| 2023-11-01 | $13.90 | $13.90 | 21,700 | — | — |
| 2023-10-31 | $13.68 | $13.68 | 10,000 | — | — |
| 2023-10-30 | $13.87 | $13.87 | 20,400 | — | — |
| 2023-10-27 | $13.63 | $13.63 | 15,000 | — | — |
| 2023-10-26 | $13.39 | $13.39 | 27,400 | — | — |
| 2023-10-25 | $13.13 | $13.13 | 27,900 | — | — |
| 2023-10-24 | $13.01 | $13.01 | 24,900 | — | — |
| 2023-10-23 | $13.13 | $13.13 | 19,200 | — | — |
| 2023-10-20 | $13.25 | $13.25 | 18,700 | — | — |
| 2023-10-19 | $13.58 | $13.58 | 15,200 | — | — |
| 2023-10-18 | $14.02 | $14.02 | 14,200 | — | — |
| 2023-10-17 | $14.41 | $14.41 | 21,800 | — | — |
| 2023-10-16 | $14.50 | $14.50 | 19,900 | — | — |
| 2023-10-13 | $14.66 | $14.66 | 15,500 | — | — |
| 2023-10-12 | $15.26 | $15.26 | 28,000 | — | — |
| 2023-10-11 | $14.57 | $14.57 | 38,800 | — | — |
| 2023-10-10 | $14.24 | $14.24 | 27,700 | — | — |
| 2023-10-09 | $14.14 | $14.14 | 27,800 | — | — |
| 2023-10-06 | $12.75 | $12.75 | 28,700 | — | — |
| 2023-10-05 | $12.10 | $12.10 | 13,700 | — | — |
| 2023-10-04 | $12.03 | $12.03 | 17,500 | — | — |
| 2023-10-03 | $11.58 | $11.58 | 7,200 | — | — |
| 2023-10-02 | $11.87 | $11.87 | 14,300 | — | — |
| 2023-09-29 | $11.67 | $11.67 | 8,300 | — | — |
| 2023-09-28 | $11.68 | $11.68 | 1,900 | — | — |
| 2023-09-27 | $11.76 | $11.76 | 3,400 | — | — |
| 2023-09-26 | $11.87 | $11.87 | 6,500 | — | — |
| 2023-09-25 | $11.90 | $11.90 | 9,500 | — | — |
| 2023-09-22 | $11.99 | $11.99 | 16,400 | — | — |
| 2023-09-21 | $11.89 | $11.89 | 8,100 | — | — |
| 2023-09-20 | $11.56 | $11.56 | 20,500 | — | — |
| 2023-09-19 | $11.54 | $11.54 | 4,200 | — | — |
| 2023-09-18 | $11.45 | $11.45 | 5,900 | — | — |
| 2023-09-15 | $11.45 | $11.45 | 23,400 | — | — |
| 2023-09-14 | $11.58 | $11.58 | 16,900 | — | — |
| 2023-09-13 | $11.41 | $11.41 | 11,400 | — | — |
| 2023-09-12 | $11.43 | $11.43 | 24,300 | — | — |
| 2023-09-11 | $11.44 | $11.44 | 14,500 | — | — |
| 2023-09-08 | $11.38 | $11.38 | 20,200 | — | — |
| 2023-09-07 | $11.25 | $11.25 | 5,500 | — | — |
| 2023-09-06 | $11.27 | $11.27 | 48,400 | — | — |
| 2023-09-05 | $11.45 | $11.45 | 32,800 | — | — |
| 2023-09-01 | $11.32 | $11.32 | 16,400 | — | — |
| 2023-08-31 | $11.15 | $11.15 | 13,900 | — | — |
| 2023-08-30 | $11.08 | $11.08 | 3,000 | — | — |
| 2023-08-29 | $11.20 | $11.20 | 18,400 | — | — |
| 2023-08-28 | $11.16 | $11.16 | 10,500 | — | — |
| 2023-08-25 | $10.98 | $10.98 | 1,400 | — | — |
| 2023-08-24 | $10.99 | $10.99 | 4,100 | — | — |
| 2023-08-23 | $11.15 | $11.15 | 7,400 | — | — |
| 2023-08-22 | $11.06 | $11.06 | 13,700 | — | — |
| 2023-08-21 | $11.00 | $11.00 | 28,900 | — | — |
| 2023-08-18 | $10.96 | $10.96 | 13,000 | — | — |
| 2023-08-17 | $10.56 | $10.56 | 5,200 | — | — |
| 2023-08-16 | $10.62 | $10.62 | 10,900 | — | — |
| 2023-08-15 | $10.46 | $10.46 | 16,000 | — | — |
| 2023-08-14 | $10.59 | $10.59 | 14,400 | — | — |
| 2023-08-11 | $10.55 | $10.55 | 30,400 | — | — |
| 2023-08-10 | $10.67 | $10.67 | 40,900 | — | — |
| 2023-08-09 | $10.86 | $10.86 | 51,100 | — | — |
| 2023-08-08 | $10.62 | $10.62 | 2,800 | — | — |
| 2023-08-07 | $10.60 | $10.60 | 11,200 | — | — |
| 2023-08-04 | $10.75 | $10.75 | 5,500 | — | — |
| 2023-08-03 | $10.67 | $10.67 | 41,700 | — | — |
| 2023-08-02 | $10.45 | $10.45 | 5,600 | — | — |
| 2023-08-01 | $10.35 | $10.35 | 30,800 | — | — |
| 2023-07-31 | $10.05 | $10.05 | 17,800 | — | — |
| 2023-07-28 | $10.25 | $10.25 | 6,300 | — | — |
| 2023-07-27 | $10.49 | $10.49 | 7,100 | — | — |
| 2023-07-26 | $10.69 | $10.69 | 40,800 | — | — |
| 2023-07-25 | $10.23 | $10.23 | 3,000 | — | — |
| 2023-07-24 | $10.48 | $10.48 | 17,400 | — | — |
| 2023-07-21 | $10.30 | $10.30 | 55,100 | — | — |
| 2023-07-20 | $10.37 | $10.37 | 16,700 | — | — |
| 2023-07-19 | $10.15 | $10.15 | 12,000 | — | — |
| 2023-07-18 | $10.14 | $10.14 | 8,700 | — | — |
| 2023-07-17 | $10.01 | $10.01 | 81,900 | — | — |
| 2023-07-14 | $10.08 | $10.08 | 10,400 | — | — |
| 2023-07-13 | $10.17 | $10.17 | 17,200 | — | — |
| 2023-07-12 | $10.26 | $10.26 | 16,000 | — | — |
| 2023-07-11 | $10.26 | $10.26 | 18,300 | — | — |
| 2023-07-10 | $9.91 | $9.91 | 9,500 | — | — |
| 2023-07-07 | $9.55 | $9.55 | 22,800 | — | — |
| 2023-07-06 | $9.83 | $9.83 | 3,100 | — | — |
| 2023-07-05 | $9.87 | $9.87 | 12,400 | — | — |
| 2023-07-03 | $10.26 | $10.26 | 1,700 | — | — |
| 2023-06-30 | $10.25 | $10.25 | 4,600 | — | — |
| 2023-06-29 | $10.11 | $10.11 | 6,500 | — | — |
| 2023-06-28 | $10.27 | $10.27 | 7,100 | — | — |
| 2023-06-27 | $10.50 | $10.50 | 24,900 | — | — |
| 2023-06-26 | $9.93 | $9.93 | 10,900 | — | — |
| 2023-06-23 | $10.01 | $10.01 | 16,500 | — | — |
| 2023-06-22 | $10.03 | $10.03 | 24,000 | — | — |
| 2023-06-21 | $10.07 | $10.07 | 37,700 | — | — |
| 2023-06-20 | $9.84 | $9.84 | 48,000 | — | — |
| 2023-06-16 | $10.52 | $10.52 | 29,800 | — | — |
| 2023-06-15 | $10.85 | $10.85 | 14,800 | — | — |
| 2023-06-14 | $10.99 | $10.99 | 17,300 | — | — |
| 2023-06-13 | $11.20 | $11.20 | 15,100 | — | — |
| 2023-06-12 | $11.70 | $11.70 | 18,500 | — | — |
| 2023-06-09 | $10.76 | $10.76 | 7,400 | — | — |
| 2023-06-08 | $10.91 | $10.91 | 7,300 | — | — |
| 2023-06-07 | $10.97 | $10.97 | 11,200 | — | — |
| 2023-06-06 | $11.31 | $11.31 | 8,500 | — | — |
| 2023-06-05 | $10.92 | $10.92 | 106,900 | — | — |
| 2023-06-02 | $11.31 | $11.31 | 25,100 | — | — |
| 2023-06-01 | $10.83 | $10.83 | 23,300 | — | — |
| 2023-05-31 | $10.56 | $10.56 | 50,400 | — | — |
| 2023-05-30 | $9.48 | $9.48 | 18,300 | — | — |
| 2023-05-26 | $9.11 | $9.11 | 19,200 | — | — |
| 2023-05-25 | $9.15 | $9.15 | 33,100 | — | — |
| 2023-05-24 | $9.15 | $9.15 | 36,600 | — | — |
| 2023-05-23 | $9.36 | $9.36 | 27,400 | — | — |
| 2023-05-22 | $9.40 | $9.40 | 38,700 | — | — |
| 2023-05-19 | $9.45 | $9.45 | 38,600 | — | — |
| 2023-05-18 | $9.42 | $9.42 | 35,000 | — | — |
| 2023-05-17 | $9.63 | $9.63 | 39,900 | — | — |
| 2023-05-16 | $9.87 | $9.87 | 23,000 | — | — |
| 2023-05-15 | $10.05 | $10.05 | 17,800 | — | — |
| 2023-05-12 | $10.18 | $10.18 | 3,700 | — | — |
| 2023-05-11 | $10.10 | $10.10 | 25,200 | — | — |
| 2023-05-10 | $10.10 | $10.10 | 53,700 | — | — |
| 2023-05-09 | $10.05 | $10.05 | 112,700 | — | — |
| 2023-05-08 | $10.25 | $10.25 | 18,600 | — | — |
| 2023-05-05 | $10.35 | $10.35 | 44,100 | — | — |
| 2023-05-04 | $10.33 | $10.33 | 26,500 | — | — |
| 2023-05-03 | $10.03 | $10.03 | 17,200 | — | — |
| 2023-05-02 | $10.12 | $10.12 | 28,000 | — | — |
| 2023-05-01 | $10.63 | $10.63 | 33,300 | — | — |
| 2023-04-28 | $9.81 | $9.81 | 8,600 | — | — |
| 2023-04-27 | $9.70 | $9.70 | 10,600 | — | — |
| 2023-04-26 | $9.76 | $9.76 | 10,300 | — | — |
| 2023-04-25 | $9.97 | $9.97 | 32,600 | — | — |
| 2023-04-24 | $10.01 | $10.01 | 17,300 | — | — |
| 2023-04-21 | $10.27 | $10.27 | 7,800 | — | — |
| 2023-04-20 | $10.02 | $10.02 | 17,700 | — | — |
| 2023-04-19 | $10.27 | $10.27 | 8,600 | — | — |
| 2023-04-18 | $10.34 | $10.34 | 20,400 | — | — |
| 2023-04-17 | $10.42 | $10.42 | 16,000 | — | — |
| 2023-04-14 | $10.38 | $10.38 | 29,300 | — | — |
| 2023-04-13 | $10.47 | $10.47 | 9,500 | — | — |
| 2023-04-12 | $10.33 | $10.33 | 35,700 | — | — |
| 2023-04-11 | $10.58 | $10.58 | 19,100 | — | — |
| 2023-04-10 | $10.55 | $10.55 | 14,700 | — | — |
| 2023-04-06 | $10.50 | $10.50 | 15,000 | — | — |
| 2023-04-05 | $10.73 | $10.73 | 8,900 | — | — |
| 2023-04-04 | $10.81 | $10.81 | 18,300 | — | — |
| 2023-04-03 | $10.93 | $10.93 | 32,500 | — | — |
| 2023-03-31 | $11.47 | $11.47 | 24,400 | — | — |
| 2023-03-30 | $11.20 | $11.20 | 6,700 | — | — |
| 2023-03-29 | $11.08 | $11.08 | 6,800 | — | — |
| 2023-03-28 | $11.22 | $11.22 | 41,000 | — | — |
| 2023-03-27 | $11.25 | $11.25 | 32,400 | — | — |
| 2023-03-24 | $11.34 | $11.34 | 8,000 | — | — |
| 2023-03-23 | $10.87 | $10.87 | 52,900 | — | — |
| 2023-03-22 | $10.61 | $10.61 | 29,400 | — | — |
| 2023-03-21 | $10.74 | $10.74 | 13,900 | — | — |
| 2023-03-20 | $10.64 | $10.64 | 13,500 | — | — |
| 2023-03-17 | $10.74 | $10.74 | 35,500 | — | — |
| 2023-03-16 | $10.92 | $10.92 | 36,900 | — | — |
| 2023-03-15 | $10.98 | $10.98 | 24,300 | — | — |
| 2023-03-14 | $11.38 | $11.38 | 277,400 | — | — |
| 2023-03-13 | $11.43 | $11.43 | 29,900 | — | — |
| 2023-03-10 | $11.74 | $11.74 | 16,900 | — | — |
| 2023-03-09 | $12.59 | $12.59 | 15,400 | — | — |
| 2023-03-08 | $12.74 | $12.74 | 38,500 | — | — |
| 2023-03-07 | $12.84 | $12.84 | 23,200 | — | — |
| 2023-03-06 | $13.50 | $13.50 | 75,600 | — | — |
| 2023-03-03 | $13.43 | $13.43 | 52,400 | — | — |
| 2023-03-02 | $13.01 | $13.01 | 56,000 | — | — |
| 2023-03-01 | $12.45 | $12.45 | 15,100 | — | — |
| 2023-02-28 | $12.75 | $12.75 | 68,600 | — | — |
| 2023-02-27 | $11.61 | $11.61 | 23,100 | — | — |
| 2023-02-24 | $11.82 | $11.82 | 23,100 | — | — |
| 2023-02-23 | $12.23 | $12.23 | 10,500 | — | — |
| 2023-02-22 | $12.46 | $12.46 | 8,200 | — | — |
| 2023-02-21 | $12.48 | $12.48 | 20,900 | — | — |
| 2023-02-17 | $13.05 | $13.05 | 44,200 | — | — |
| 2023-02-16 | $13.09 | $13.09 | 31,300 | — | — |
| 2023-02-15 | $13.20 | $13.20 | 59,500 | — | — |
| 2023-02-14 | $13.10 | $13.10 | 51,300 | — | — |
| 2023-02-13 | $13.09 | $13.09 | 82,500 | — | — |
| 2023-02-10 | $13.30 | $13.30 | 54,800 | — | — |
| 2023-02-09 | $13.37 | $13.37 | 49,500 | — | — |
| 2023-02-08 | $13.30 | $13.30 | 22,900 | — | — |
| 2023-02-07 | $13.20 | $13.20 | 30,800 | — | — |
| 2023-02-06 | $13.30 | $13.30 | 45,000 | — | — |
| 2023-02-03 | $12.78 | $12.78 | 31,700 | — | — |
| 2023-02-02 | $12.59 | $12.59 | 40,500 | — | — |
| 2023-02-01 | $12.41 | $12.41 | 39,700 | — | — |
| 2023-01-31 | $12.31 | $12.31 | 37,800 | — | — |
| 2023-01-30 | $12.40 | $12.40 | 22,900 | — | — |
| 2023-01-27 | $12.21 | $12.21 | 44,600 | — | — |
| 2023-01-26 | $11.66 | $11.66 | 14,100 | — | — |
| 2023-01-25 | $11.57 | $11.57 | 11,700 | — | — |
| 2023-01-24 | $11.50 | $11.50 | 15,100 | — | — |
| 2023-01-23 | $11.57 | $11.57 | 53,100 | — | — |
| 2023-01-20 | $11.40 | $11.40 | 22,600 | — | — |
| 2023-01-19 | $11.23 | $11.23 | 18,700 | — | — |
| 2023-01-18 | $11.17 | $11.17 | 21,800 | — | — |
| 2023-01-17 | $11.65 | $11.65 | 67,200 | — | — |
| 2023-01-13 | $11.18 | $11.18 | 34,300 | — | — |
| 2023-01-12 | $11.10 | $11.10 | 23,300 | — | — |
| 2023-01-11 | $11.05 | $11.05 | 54,800 | — | — |
| 2023-01-10 | $10.85 | $10.85 | 84,000 | — | — |
| 2023-01-09 | $11.10 | $11.10 | 175,100 | — | — |
| 2023-01-06 | $12.12 | $12.12 | 15,700 | — | — |
| 2023-01-05 | $11.65 | $11.65 | 19,400 | — | — |
| 2023-01-04 | $11.42 | $11.42 | 46,700 | — | — |
| 2023-01-03 | $11.36 | $11.36 | 70,700 | — | — |