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 | $14.60 | $102.27 | 469,900 | — | — |
| 2023-12-28 | $14.83 | $103.88 | 455,100 | — | — |
| 2023-12-27 | $14.71 | $103.04 | 544,800 | — | — |
| 2023-12-26 | $14.62 | $102.41 | 330,500 | — | — |
| 2023-12-22 | $14.53 | $101.78 | 422,100 | — | — |
| 2023-12-21 | $14.40 | $100.87 | 572,200 | — | — |
| 2023-12-20 | $14.24 | $99.75 | 960,600 | — | — |
| 2023-12-19 | $14.75 | $102.06 | 838,900 | — | — |
| 2023-12-18 | $14.60 | $101.02 | 995,300 | — | — |
| 2023-12-15 | $14.49 | $100.26 | 1,714,300 | — | — |
| 2023-12-14 | $14.71 | $101.78 | 930,900 | — | — |
| 2023-12-13 | $14.54 | $100.61 | 1,371,400 | — | — |
| 2023-12-12 | $13.71 | $94.86 | 989,200 | — | — |
| 2023-12-11 | $13.44 | $93.00 | 583,600 | — | — |
| 2023-12-08 | $13.65 | $94.45 | 333,900 | — | — |
| 2023-12-07 | $13.63 | $94.31 | 435,700 | — | — |
| 2023-12-06 | $13.49 | $93.34 | 486,000 | — | — |
| 2023-12-05 | $13.61 | $94.17 | 411,100 | — | — |
| 2023-12-04 | $13.83 | $95.69 | 532,400 | — | — |
| 2023-12-01 | $13.72 | $94.93 | 693,800 | — | — |
| 2023-11-30 | $13.14 | $90.92 | 687,100 | — | — |
| 2023-11-29 | $13.18 | $91.20 | 637,900 | — | — |
| 2023-11-28 | $13.20 | $91.34 | 499,400 | — | — |
| 2023-11-27 | $12.92 | $89.40 | 354,700 | — | — |
| 2023-11-24 | $13.08 | $90.50 | 119,200 | — | — |
| 2023-11-22 | $13.05 | $90.30 | 274,400 | — | — |
| 2023-11-21 | $13.02 | $90.09 | 404,400 | — | — |
| 2023-11-20 | $13.24 | $91.61 | 405,600 | — | — |
| 2023-11-17 | $13.19 | $91.27 | 460,000 | — | — |
| 2023-11-16 | $13.31 | $92.10 | 401,000 | — | — |
| 2023-11-15 | $13.60 | $94.10 | 421,200 | — | — |
| 2023-11-14 | $13.79 | $95.42 | 802,800 | — | — |
| 2023-11-13 | $12.86 | $88.98 | 568,200 | — | — |
| 2023-11-10 | $13.20 | $91.34 | 363,000 | — | — |
| 2023-11-09 | $13.10 | $90.64 | 395,700 | — | — |
| 2023-11-08 | $13.44 | $93.00 | 734,200 | — | — |
| 2023-11-07 | $13.18 | $91.20 | 784,600 | — | — |
| 2023-11-06 | $13.20 | $91.34 | 705,000 | — | — |
| 2023-11-03 | $13.49 | $93.34 | 856,600 | — | — |
| 2023-11-02 | $13.10 | $90.64 | 1,230,800 | — | — |
| 2023-11-01 | $12.56 | $86.91 | 771,100 | — | — |
| 2023-10-31 | $12.76 | $88.29 | 810,000 | — | — |
| 2023-10-30 | $12.72 | $88.01 | 792,500 | — | — |
| 2023-10-27 | $12.90 | $89.26 | 973,200 | — | — |
| 2023-10-26 | $13.40 | $92.72 | 682,900 | — | — |
| 2023-10-25 | $13.42 | $92.86 | 359,500 | — | — |
| 2023-10-24 | $13.64 | $94.38 | 474,500 | — | — |
| 2023-10-23 | $13.58 | $93.96 | 663,700 | — | — |
| 2023-10-20 | $13.82 | $95.63 | 860,800 | — | — |
| 2023-10-19 | $13.98 | $96.73 | 638,900 | — | — |
| 2023-10-18 | $14.00 | $96.87 | 618,900 | — | — |
| 2023-10-17 | $14.14 | $97.84 | 594,600 | — | — |
| 2023-10-16 | $14.17 | $98.05 | 763,800 | — | — |
| 2023-10-13 | $13.95 | $96.52 | 402,000 | — | — |
| 2023-10-12 | $14.15 | $97.91 | 998,400 | — | — |
| 2023-10-11 | $14.29 | $98.88 | 479,600 | — | — |
| 2023-10-10 | $14.06 | $97.29 | 537,200 | — | — |
| 2023-10-09 | $13.89 | $96.11 | 312,400 | — | — |
| 2023-10-06 | $13.62 | $94.24 | 450,100 | — | — |
| 2023-10-05 | $13.55 | $93.76 | 513,400 | — | — |
| 2023-10-04 | $13.47 | $93.20 | 324,500 | — | — |
| 2023-10-03 | $13.27 | $91.82 | 611,200 | — | — |
| 2023-10-02 | $13.47 | $93.20 | 605,500 | — | — |
| 2023-09-29 | $13.64 | $94.38 | 830,000 | — | — |
| 2023-09-28 | $13.52 | $93.55 | 857,300 | — | — |
| 2023-09-27 | $13.49 | $93.34 | 739,900 | — | — |
| 2023-09-26 | $13.73 | $95.00 | 768,200 | — | — |
| 2023-09-25 | $13.86 | $95.90 | 546,600 | — | — |
| 2023-09-22 | $14.00 | $96.87 | 807,700 | — | — |
| 2023-09-21 | $14.27 | $98.74 | 607,400 | — | — |
| 2023-09-20 | $14.68 | $101.58 | 475,100 | — | — |
| 2023-09-19 | $14.77 | $102.20 | 540,500 | — | — |
| 2023-09-18 | $14.83 | $101.37 | 963,800 | — | — |
| 2023-09-15 | $14.88 | $101.71 | 1,809,400 | — | — |
| 2023-09-14 | $14.89 | $101.78 | 572,400 | — | — |
| 2023-09-13 | $14.72 | $100.62 | 629,700 | — | — |
| 2023-09-12 | $14.82 | $101.30 | 351,200 | — | — |
| 2023-09-11 | $14.80 | $101.16 | 369,300 | — | — |
| 2023-09-08 | $14.89 | $101.78 | 532,000 | — | — |
| 2023-09-07 | $15.11 | $103.28 | 360,000 | — | — |
| 2023-09-06 | $15.03 | $102.74 | 298,900 | — | — |
| 2023-09-05 | $15.06 | $102.94 | 432,500 | — | — |
| 2023-09-01 | $15.25 | $104.24 | 334,700 | — | — |
| 2023-08-31 | $15.38 | $105.13 | 581,500 | — | — |
| 2023-08-30 | $15.35 | $104.92 | 654,500 | — | — |
| 2023-08-29 | $15.42 | $105.40 | 317,800 | — | — |
| 2023-08-28 | $15.44 | $105.54 | 230,200 | — | — |
| 2023-08-25 | $15.39 | $105.20 | 293,300 | — | — |
| 2023-08-24 | $15.36 | $104.99 | 462,600 | — | — |
| 2023-08-23 | $15.53 | $106.15 | 304,900 | — | — |
| 2023-08-22 | $15.31 | $104.65 | 267,400 | — | — |
| 2023-08-21 | $15.24 | $104.17 | 441,300 | — | — |
| 2023-08-18 | $15.35 | $104.92 | 414,600 | — | — |
| 2023-08-17 | $15.22 | $104.03 | 392,200 | — | — |
| 2023-08-16 | $15.15 | $103.56 | 343,100 | — | — |
| 2023-08-15 | $15.29 | $104.51 | 379,900 | — | — |
| 2023-08-14 | $15.41 | $105.33 | 401,000 | — | — |
| 2023-08-11 | $15.77 | $107.79 | 334,200 | — | — |
| 2023-08-10 | $15.66 | $107.04 | 391,100 | — | — |
| 2023-08-09 | $15.76 | $107.72 | 471,100 | — | — |
| 2023-08-08 | $15.76 | $107.72 | 331,600 | — | — |
| 2023-08-07 | $15.96 | $109.09 | 336,500 | — | — |
| 2023-08-04 | $15.66 | $107.04 | 360,900 | — | — |
| 2023-08-03 | $15.79 | $107.93 | 429,000 | — | — |
| 2023-08-02 | $15.76 | $107.72 | 536,000 | — | — |
| 2023-08-01 | $15.48 | $105.81 | 929,300 | — | — |
| 2023-07-31 | $16.25 | $111.07 | 857,000 | — | — |
| 2023-07-28 | $16.17 | $110.53 | 706,300 | — | — |
| 2023-07-27 | $16.04 | $109.64 | 458,900 | — | — |
| 2023-07-26 | $16.38 | $111.96 | 353,700 | — | — |
| 2023-07-25 | $16.09 | $109.98 | 438,600 | — | — |
| 2023-07-24 | $16.46 | $112.51 | 561,500 | — | — |
| 2023-07-21 | $16.39 | $112.03 | 355,500 | — | — |
| 2023-07-20 | $16.44 | $112.37 | 422,200 | — | — |
| 2023-07-19 | $16.44 | $112.37 | 873,200 | — | — |
| 2023-07-18 | $16.23 | $110.94 | 1,500,800 | — | — |
| 2023-07-17 | $16.36 | $111.83 | 645,500 | — | — |
| 2023-07-14 | $16.55 | $113.12 | 445,200 | — | — |
| 2023-07-13 | $16.72 | $114.29 | 659,100 | — | — |
| 2023-07-12 | $16.76 | $114.56 | 726,300 | — | — |
| 2023-07-11 | $16.88 | $115.38 | 563,400 | — | — |
| 2023-07-10 | $16.49 | $112.71 | 604,800 | — | — |
| 2023-07-07 | $16.42 | $112.24 | 783,600 | — | — |
| 2023-07-06 | $16.51 | $112.85 | 397,700 | — | — |
| 2023-07-05 | $16.56 | $113.19 | 640,500 | — | — |
| 2023-07-03 | $16.65 | $113.81 | 339,900 | — | — |
| 2023-06-30 | $16.44 | $112.37 | 942,100 | — | — |
| 2023-06-29 | $16.40 | $112.10 | 907,400 | — | — |
| 2023-06-28 | $16.39 | $112.03 | 640,000 | — | — |
| 2023-06-27 | $16.63 | $113.67 | 957,200 | — | — |
| 2023-06-26 | $16.47 | $112.58 | 859,000 | — | — |
| 2023-06-23 | $15.80 | $108.00 | 1,331,700 | — | — |
| 2023-06-22 | $15.81 | $108.07 | 770,600 | — | — |
| 2023-06-21 | $15.85 | $108.34 | 1,053,500 | — | — |
| 2023-06-20 | $15.70 | $106.08 | 749,600 | — | — |
| 2023-06-16 | $15.80 | $106.76 | 1,665,400 | — | — |
| 2023-06-15 | $15.73 | $106.29 | 554,500 | — | — |
| 2023-06-14 | $15.75 | $106.42 | 912,000 | — | — |
| 2023-06-13 | $15.79 | $106.69 | 890,500 | — | — |
| 2023-06-12 | $15.87 | $107.23 | 606,700 | — | — |
| 2023-06-09 | $15.99 | $108.04 | 620,900 | — | — |
| 2023-06-08 | $16.15 | $109.13 | 657,100 | — | — |
| 2023-06-07 | $16.48 | $111.35 | 777,400 | — | — |
| 2023-06-06 | $15.79 | $106.69 | 627,400 | — | — |
| 2023-06-05 | $15.14 | $102.30 | 633,100 | — | — |
| 2023-06-02 | $15.60 | $105.41 | 769,400 | — | — |
| 2023-06-01 | $15.07 | $101.83 | 590,400 | — | — |
| 2023-05-31 | $15.11 | $102.10 | 936,300 | — | — |
| 2023-05-30 | $15.07 | $101.83 | 341,800 | — | — |
| 2023-05-26 | $15.12 | $102.17 | 356,100 | — | — |
| 2023-05-25 | $15.09 | $101.96 | 538,600 | — | — |
| 2023-05-24 | $15.31 | $103.45 | 735,700 | — | — |
| 2023-05-23 | $15.68 | $105.95 | 711,200 | — | — |
| 2023-05-22 | $15.80 | $106.76 | 513,300 | — | — |
| 2023-05-19 | $15.89 | $107.37 | 823,200 | — | — |
| 2023-05-18 | $15.72 | $106.22 | 1,062,000 | — | — |
| 2023-05-17 | $15.81 | $106.83 | 982,300 | — | — |
| 2023-05-16 | $15.89 | $107.37 | 837,800 | — | — |
| 2023-05-15 | $16.21 | $109.53 | 588,000 | — | — |
| 2023-05-12 | $16.44 | $111.08 | 536,400 | — | — |
| 2023-05-11 | $16.48 | $111.35 | 748,400 | — | — |
| 2023-05-10 | $16.58 | $112.03 | 775,000 | — | — |
| 2023-05-09 | $16.41 | $110.88 | 518,100 | — | — |
| 2023-05-08 | $16.41 | $110.88 | 731,300 | — | — |
| 2023-05-05 | $16.58 | $112.03 | 602,000 | — | — |
| 2023-05-04 | $16.41 | $110.88 | 583,500 | — | — |
| 2023-05-03 | $16.40 | $110.81 | 568,500 | — | — |
| 2023-05-02 | $16.51 | $111.56 | 719,100 | — | — |
| 2023-05-01 | $17.14 | $115.81 | 434,200 | — | — |
| 2023-04-28 | $17.23 | $116.42 | 1,283,700 | — | — |
| 2023-04-27 | $17.79 | $120.21 | 335,900 | — | — |
| 2023-04-26 | $17.38 | $117.44 | 379,300 | — | — |
| 2023-04-25 | $17.37 | $117.37 | 296,400 | — | — |
| 2023-04-24 | $17.75 | $119.94 | 318,300 | — | — |
| 2023-04-21 | $17.92 | $121.08 | 375,700 | — | — |
| 2023-04-20 | $18.01 | $121.69 | 320,400 | — | — |
| 2023-04-19 | $18.11 | $122.37 | 493,700 | — | — |
| 2023-04-18 | $17.82 | $120.41 | 290,000 | — | — |
| 2023-04-17 | $17.85 | $120.61 | 500,900 | — | — |
| 2023-04-14 | $17.59 | $118.86 | 298,200 | — | — |
| 2023-04-13 | $17.81 | $120.34 | 533,700 | — | — |
| 2023-04-12 | $17.71 | $119.67 | 528,500 | — | — |
| 2023-04-11 | $17.84 | $120.54 | 502,300 | — | — |
| 2023-04-10 | $17.96 | $121.36 | 334,100 | — | — |
| 2023-04-06 | $18.03 | $121.83 | 272,600 | — | — |
| 2023-04-05 | $17.79 | $120.21 | 424,900 | — | — |
| 2023-04-04 | $17.75 | $119.94 | 454,500 | — | — |
| 2023-04-03 | $17.75 | $119.94 | 661,200 | — | — |
| 2023-03-31 | $17.86 | $120.68 | 1,069,800 | — | — |
| 2023-03-30 | $17.58 | $118.79 | 743,400 | — | — |
| 2023-03-29 | $17.39 | $117.50 | 693,800 | — | — |
| 2023-03-28 | $17.14 | $115.81 | 946,600 | — | — |
| 2023-03-27 | $16.94 | $114.46 | 578,000 | — | — |
| 2023-03-24 | $16.89 | $114.13 | 878,200 | — | — |
| 2023-03-23 | $16.40 | $110.81 | 837,500 | — | — |
| 2023-03-22 | $16.69 | $112.77 | 560,700 | — | — |
| 2023-03-21 | $17.43 | $117.77 | 605,900 | — | — |
| 2023-03-20 | $17.64 | $117.98 | 598,500 | — | — |
| 2023-03-17 | $17.46 | $116.77 | 1,979,700 | — | — |
| 2023-03-16 | $17.94 | $119.98 | 629,300 | — | — |
| 2023-03-15 | $18.18 | $121.59 | 614,400 | — | — |
| 2023-03-14 | $18.18 | $121.59 | 620,800 | — | — |
| 2023-03-13 | $17.99 | $120.32 | 570,300 | — | — |
| 2023-03-10 | $17.71 | $118.44 | 562,600 | — | — |
| 2023-03-09 | $18.04 | $120.65 | 362,200 | — | — |
| 2023-03-08 | $18.27 | $122.19 | 378,800 | — | — |
| 2023-03-07 | $18.05 | $120.72 | 446,300 | — | — |
| 2023-03-06 | $18.38 | $122.93 | 400,600 | — | — |
| 2023-03-03 | $18.40 | $123.06 | 504,900 | — | — |
| 2023-03-02 | $18.32 | $122.52 | 352,200 | — | — |
| 2023-03-01 | $18.24 | $121.99 | 533,200 | — | — |
| 2023-02-28 | $18.61 | $124.46 | 641,700 | — | — |
| 2023-02-27 | $18.73 | $125.27 | 360,500 | — | — |
| 2023-02-24 | $18.96 | $126.80 | 455,900 | — | — |
| 2023-02-23 | $19.09 | $127.67 | 650,400 | — | — |
| 2023-02-22 | $18.96 | $126.80 | 573,800 | — | — |
| 2023-02-21 | $18.91 | $126.47 | 435,500 | — | — |
| 2023-02-17 | $19.09 | $127.67 | 1,444,000 | — | — |
| 2023-02-16 | $18.81 | $125.80 | 417,900 | — | — |
| 2023-02-15 | $19.07 | $127.54 | 347,500 | — | — |
| 2023-02-14 | $19.04 | $127.34 | 657,800 | — | — |
| 2023-02-13 | $19.07 | $127.54 | 299,500 | — | — |
| 2023-02-10 | $18.76 | $125.47 | 334,300 | — | — |
| 2023-02-09 | $18.75 | $125.40 | 414,400 | — | — |
| 2023-02-08 | $18.80 | $125.73 | 261,300 | — | — |
| 2023-02-07 | $18.90 | $126.40 | 372,100 | — | — |
| 2023-02-06 | $18.87 | $126.20 | 301,600 | — | — |
| 2023-02-03 | $19.13 | $127.94 | 528,800 | — | — |
| 2023-02-02 | $19.62 | $131.22 | 414,200 | — | — |
| 2023-02-01 | $19.15 | $128.08 | 417,700 | — | — |
| 2023-01-31 | $19.20 | $128.41 | 550,400 | — | — |
| 2023-01-30 | $18.61 | $124.46 | 177,800 | — | — |
| 2023-01-27 | $19.04 | $127.34 | 269,600 | — | — |
| 2023-01-26 | $18.71 | $125.13 | 332,300 | — | — |
| 2023-01-25 | $18.80 | $125.73 | 255,500 | — | — |
| 2023-01-24 | $18.57 | $124.20 | 175,800 | — | — |
| 2023-01-23 | $18.47 | $123.53 | 201,300 | — | — |
| 2023-01-20 | $18.42 | $123.19 | 413,300 | — | — |
| 2023-01-19 | $18.13 | $121.25 | 682,200 | — | — |
| 2023-01-18 | $18.16 | $121.45 | 722,200 | — | — |
| 2023-01-17 | $18.44 | $123.33 | 267,400 | — | — |
| 2023-01-13 | $18.42 | $123.19 | 255,600 | — | — |
| 2023-01-12 | $18.54 | $124.00 | 327,700 | — | — |
| 2023-01-11 | $18.37 | $122.86 | 387,500 | — | — |
| 2023-01-10 | $18.05 | $120.72 | 336,500 | — | — |
| 2023-01-09 | $17.93 | $119.92 | 338,600 | — | — |
| 2023-01-06 | $18.10 | $121.05 | 288,500 | — | — |
| 2023-01-05 | $17.48 | $116.91 | 528,000 | — | — |
| 2023-01-04 | $18.17 | $121.52 | 316,000 | — | — |
| 2023-01-03 | $17.69 | $118.31 | 410,800 | — | — |