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 | $20.09 | $39.78 | 35,800 | — | — |
| 2023-12-28 | $20.96 | $41.50 | 9,900 | — | — |
| 2023-12-27 | $21.04 | $41.66 | 21,400 | — | — |
| 2023-12-26 | $21.64 | $42.84 | 25,600 | — | — |
| 2023-12-22 | $20.74 | $41.06 | 48,700 | — | — |
| 2023-12-21 | $21.04 | $41.66 | 25,100 | — | — |
| 2023-12-20 | $21.59 | $42.75 | 28,300 | — | — |
| 2023-12-19 | $21.49 | $42.55 | 27,800 | — | — |
| 2023-12-18 | $21.15 | $41.87 | 33,200 | — | — |
| 2023-12-15 | $21.27 | $42.11 | 117,700 | — | — |
| 2023-12-14 | $20.12 | $39.84 | 27,100 | — | — |
| 2023-12-13 | $20.08 | $39.76 | 50,200 | — | — |
| 2023-12-12 | $19.32 | $38.25 | 22,600 | — | — |
| 2023-12-11 | $19.42 | $38.45 | 30,000 | — | — |
| 2023-12-08 | $19.86 | $39.32 | 21,200 | — | — |
| 2023-12-07 | $19.60 | $38.81 | 27,900 | — | — |
| 2023-12-06 | $19.41 | $38.43 | 34,300 | — | — |
| 2023-12-05 | $19.45 | $38.51 | 20,800 | — | — |
| 2023-12-04 | $19.24 | $38.09 | 32,800 | — | — |
| 2023-12-01 | $19.41 | $38.43 | 22,400 | — | — |
| 2023-11-30 | $18.60 | $36.83 | 14,400 | — | — |
| 2023-11-29 | $18.90 | $37.42 | 26,700 | — | — |
| 2023-11-28 | $18.80 | $37.22 | 17,900 | — | — |
| 2023-11-27 | $19.94 | $39.48 | 30,700 | — | — |
| 2023-11-24 | $19.94 | $39.48 | 13,200 | — | — |
| 2023-11-22 | $19.80 | $39.20 | 8,100 | — | — |
| 2023-11-21 | $19.90 | $39.40 | 9,700 | — | — |
| 2023-11-20 | $20.28 | $40.15 | 33,800 | — | — |
| 2023-11-17 | $20.41 | $40.41 | 39,200 | — | — |
| 2023-11-16 | $19.97 | $39.54 | 15,700 | — | — |
| 2023-11-15 | $19.75 | $39.10 | 20,600 | — | — |
| 2023-11-14 | $19.75 | $39.10 | 48,900 | — | — |
| 2023-11-13 | $18.80 | $37.22 | 28,900 | — | — |
| 2023-11-10 | $18.67 | $36.96 | 19,200 | — | — |
| 2023-11-09 | $18.72 | $37.06 | 25,200 | — | — |
| 2023-11-08 | $18.47 | $36.57 | 33,000 | — | — |
| 2023-11-07 | $18.60 | $36.83 | 38,800 | — | — |
| 2023-11-06 | $18.25 | $36.13 | 96,800 | — | — |
| 2023-11-03 | $17.11 | $33.88 | 17,700 | — | — |
| 2023-11-02 | $17.01 | $33.68 | 14,200 | — | — |
| 2023-11-01 | $16.71 | $33.08 | 13,200 | — | — |
| 2023-10-31 | $17.04 | $33.74 | 24,600 | — | — |
| 2023-10-30 | $17.00 | $33.66 | 38,100 | — | — |
| 2023-10-27 | $16.36 | $32.39 | 16,800 | — | — |
| 2023-10-26 | $16.99 | $33.64 | 28,400 | — | — |
| 2023-10-25 | $16.07 | $31.82 | 22,900 | — | — |
| 2023-10-24 | $16.00 | $31.68 | 23,600 | — | — |
| 2023-10-23 | $15.83 | $31.34 | 11,100 | — | — |
| 2023-10-20 | $16.00 | $31.68 | 23,500 | — | — |
| 2023-10-19 | $16.27 | $32.21 | 10,700 | — | — |
| 2023-10-18 | $16.90 | $33.46 | 8,500 | — | — |
| 2023-10-17 | $16.95 | $33.56 | 32,100 | — | — |
| 2023-10-16 | $17.24 | $34.13 | 20,800 | — | — |
| 2023-10-13 | $16.65 | $32.96 | 13,400 | — | — |
| 2023-10-12 | $16.50 | $32.67 | 14,300 | — | — |
| 2023-10-11 | $16.63 | $32.93 | 25,000 | — | — |
| 2023-10-10 | $16.72 | $33.10 | 27,500 | — | — |
| 2023-10-09 | $16.05 | $31.78 | 8,000 | — | — |
| 2023-10-06 | $15.90 | $31.48 | 15,600 | — | — |
| 2023-10-05 | $15.86 | $31.40 | 17,000 | — | — |
| 2023-10-04 | $15.77 | $31.22 | 30,000 | — | — |
| 2023-10-03 | $15.62 | $30.93 | 12,500 | — | — |
| 2023-10-02 | $15.36 | $30.41 | 8,600 | — | — |
| 2023-09-29 | $15.31 | $30.31 | 9,700 | — | — |
| 2023-09-28 | $15.17 | $30.03 | 8,100 | — | — |
| 2023-09-27 | $15.13 | $29.96 | 13,500 | — | — |
| 2023-09-26 | $15.03 | $29.76 | 15,000 | — | — |
| 2023-09-25 | $15.10 | $29.90 | 16,500 | — | — |
| 2023-09-22 | $15.07 | $29.84 | 14,400 | — | — |
| 2023-09-21 | $15.71 | $31.10 | 35,300 | — | — |
| 2023-09-20 | $14.81 | $29.32 | 13,100 | — | — |
| 2023-09-19 | $14.87 | $29.44 | 33,000 | — | — |
| 2023-09-18 | $14.80 | $29.30 | 20,400 | — | — |
| 2023-09-15 | $14.78 | $29.26 | 91,900 | — | — |
| 2023-09-14 | $14.03 | $27.78 | 20,900 | — | — |
| 2023-09-13 | $13.85 | $27.42 | 16,600 | — | — |
| 2023-09-12 | $13.70 | $27.12 | 9,900 | — | — |
| 2023-09-11 | $13.63 | $26.99 | 16,800 | — | — |
| 2023-09-08 | $13.72 | $27.16 | 7,900 | — | — |
| 2023-09-07 | $13.74 | $27.20 | 41,800 | — | — |
| 2023-09-06 | $13.53 | $26.79 | 22,300 | — | — |
| 2023-09-05 | $14.76 | $29.22 | 18,500 | — | — |
| 2023-09-01 | $14.95 | $29.60 | 20,700 | — | — |
| 2023-08-31 | $14.99 | $29.68 | 15,900 | — | — |
| 2023-08-30 | $15.04 | $29.78 | 10,000 | — | — |
| 2023-08-29 | $15.61 | $30.91 | 18,900 | — | — |
| 2023-08-28 | $15.23 | $30.15 | 15,900 | — | — |
| 2023-08-25 | $15.24 | $29.88 | 15,700 | — | — |
| 2023-08-24 | $15.03 | $29.46 | 11,400 | — | — |
| 2023-08-23 | $15.18 | $29.76 | 8,300 | — | — |
| 2023-08-22 | $15.18 | $29.76 | 12,900 | — | — |
| 2023-08-21 | $15.10 | $29.60 | 16,000 | — | — |
| 2023-08-18 | $15.36 | $30.11 | 18,300 | — | — |
| 2023-08-17 | $15.28 | $29.95 | 16,300 | — | — |
| 2023-08-16 | $15.52 | $30.43 | 28,100 | — | — |
| 2023-08-15 | $16.23 | $31.82 | 24,000 | — | — |
| 2023-08-14 | $16.31 | $31.97 | 31,200 | — | — |
| 2023-08-11 | $15.98 | $31.33 | 46,100 | — | — |
| 2023-08-10 | $15.65 | $30.68 | 20,800 | — | — |
| 2023-08-09 | $15.35 | $30.09 | 24,400 | — | — |
| 2023-08-08 | $15.17 | $29.74 | 13,500 | — | — |
| 2023-08-07 | $15.03 | $29.46 | 24,000 | — | — |
| 2023-08-04 | $15.31 | $30.01 | 18,400 | — | — |
| 2023-08-03 | $15.04 | $29.48 | 25,400 | — | — |
| 2023-08-02 | $15.01 | $29.43 | 11,000 | — | — |
| 2023-08-01 | $15.22 | $29.84 | 22,800 | — | — |
| 2023-07-31 | $14.60 | $28.62 | 25,200 | — | — |
| 2023-07-28 | $14.51 | $28.45 | 64,100 | — | — |
| 2023-07-27 | $14.79 | $28.99 | 22,700 | — | — |
| 2023-07-26 | $14.91 | $29.23 | 42,700 | — | — |
| 2023-07-25 | $15.08 | $29.56 | 31,200 | — | — |
| 2023-07-24 | $14.89 | $29.19 | 26,400 | — | — |
| 2023-07-21 | $14.38 | $28.19 | 45,100 | — | — |
| 2023-07-20 | $14.60 | $28.62 | 75,700 | — | — |
| 2023-07-19 | $13.21 | $25.90 | 25,500 | — | — |
| 2023-07-18 | $13.33 | $26.13 | 19,300 | — | — |
| 2023-07-17 | $13.16 | $25.80 | 24,400 | — | — |
| 2023-07-14 | $12.96 | $25.41 | 16,000 | — | — |
| 2023-07-13 | $12.82 | $25.13 | 15,800 | — | — |
| 2023-07-12 | $12.73 | $24.96 | 21,100 | — | — |
| 2023-07-11 | $12.44 | $24.39 | 10,200 | — | — |
| 2023-07-10 | $12.51 | $24.52 | 22,500 | — | — |
| 2023-07-07 | $12.68 | $24.86 | 71,400 | — | — |
| 2023-07-06 | $12.41 | $24.33 | 61,500 | — | — |
| 2023-07-05 | $13.32 | $26.11 | 39,200 | — | — |
| 2023-07-03 | $13.51 | $26.48 | 19,500 | — | — |
| 2023-06-30 | $13.35 | $26.17 | 32,000 | — | — |
| 2023-06-29 | $13.26 | $25.99 | 30,500 | — | — |
| 2023-06-28 | $13.08 | $25.64 | 44,000 | — | — |
| 2023-06-27 | $12.79 | $25.07 | 51,200 | — | — |
| 2023-06-26 | $13.10 | $25.68 | 68,100 | — | — |
| 2023-06-23 | $13.80 | $27.05 | 1,045,700 | — | — |
| 2023-06-22 | $14.75 | $28.92 | 55,700 | — | — |
| 2023-06-21 | $14.02 | $27.48 | 52,400 | — | — |
| 2023-06-20 | $13.52 | $26.50 | 39,200 | — | — |
| 2023-06-16 | $13.38 | $26.23 | 37,000 | — | — |
| 2023-06-15 | $13.62 | $26.70 | 34,600 | — | — |
| 2023-06-14 | $13.42 | $26.31 | 27,600 | — | — |
| 2023-06-13 | $13.36 | $26.19 | 31,200 | — | — |
| 2023-06-12 | $13.53 | $26.52 | 32,800 | — | — |
| 2023-06-09 | $13.06 | $25.60 | 21,700 | — | — |
| 2023-06-08 | $13.24 | $25.66 | 42,200 | — | — |
| 2023-06-07 | $13.00 | $25.20 | 50,300 | — | — |
| 2023-06-06 | $12.59 | $24.40 | 41,500 | — | — |
| 2023-06-05 | $12.18 | $23.61 | 17,100 | — | — |
| 2023-06-02 | $12.15 | $23.55 | 29,700 | — | — |
| 2023-06-01 | $11.77 | $22.81 | 12,900 | — | — |
| 2023-05-31 | $11.62 | $22.52 | 9,400 | — | — |
| 2023-05-30 | $11.61 | $22.50 | 14,700 | — | — |
| 2023-05-26 | $11.60 | $22.48 | 11,200 | — | — |
| 2023-05-25 | $11.50 | $22.29 | 16,700 | — | — |
| 2023-05-24 | $11.46 | $22.21 | 12,100 | — | — |
| 2023-05-23 | $11.75 | $22.77 | 16,100 | — | — |
| 2023-05-22 | $11.99 | $23.24 | 20,500 | — | — |
| 2023-05-19 | $12.11 | $23.47 | 20,000 | — | — |
| 2023-05-18 | $12.24 | $23.72 | 20,400 | — | — |
| 2023-05-17 | $12.00 | $23.26 | 14,300 | — | — |
| 2023-05-16 | $11.50 | $22.29 | 27,100 | — | — |
| 2023-05-15 | $11.65 | $22.58 | 19,600 | — | — |
| 2023-05-12 | $12.06 | $23.37 | 24,200 | — | — |
| 2023-05-11 | $11.62 | $22.52 | 26,800 | — | — |
| 2023-05-10 | $12.02 | $23.30 | 24,900 | — | — |
| 2023-05-09 | $12.94 | $25.08 | 78,400 | — | — |
| 2023-05-08 | $15.42 | $29.89 | 18,900 | — | — |
| 2023-05-05 | $15.74 | $30.51 | 17,700 | — | — |
| 2023-05-04 | $15.44 | $29.93 | 10,200 | — | — |
| 2023-05-03 | $15.57 | $30.18 | 20,700 | — | — |
| 2023-05-02 | $15.14 | $29.34 | 16,500 | — | — |
| 2023-05-01 | $14.49 | $28.08 | 17,500 | — | — |
| 2023-04-28 | $15.12 | $29.31 | 11,300 | — | — |
| 2023-04-27 | $14.79 | $28.67 | 11,600 | — | — |
| 2023-04-26 | $14.84 | $28.76 | 9,800 | — | — |
| 2023-04-25 | $14.66 | $28.41 | 19,400 | — | — |
| 2023-04-24 | $14.99 | $29.05 | 15,700 | — | — |
| 2023-04-21 | $14.68 | $28.45 | 14,600 | — | — |
| 2023-04-20 | $14.66 | $28.41 | 9,900 | — | — |
| 2023-04-19 | $15.32 | $29.69 | 11,000 | — | — |
| 2023-04-18 | $15.37 | $29.79 | 11,000 | — | — |
| 2023-04-17 | $15.40 | $29.85 | 27,800 | — | — |
| 2023-04-14 | $15.45 | $29.94 | 26,300 | — | — |
| 2023-04-13 | $15.45 | $29.94 | 24,300 | — | — |
| 2023-04-12 | $15.35 | $29.75 | 10,700 | — | — |
| 2023-04-11 | $15.01 | $29.09 | 16,500 | — | — |
| 2023-04-10 | $14.95 | $28.98 | 15,800 | — | — |
| 2023-04-06 | $15.07 | $29.21 | 25,400 | — | — |
| 2023-04-05 | $14.60 | $28.30 | 6,700 | — | — |
| 2023-04-04 | $14.42 | $27.95 | 8,300 | — | — |
| 2023-04-03 | $14.47 | $28.05 | 72,200 | — | — |
| 2023-03-31 | $14.60 | $28.30 | 19,500 | — | — |
| 2023-03-30 | $14.68 | $28.45 | 10,600 | — | — |
| 2023-03-29 | $14.42 | $27.95 | 8,400 | — | — |
| 2023-03-28 | $14.48 | $28.06 | 13,800 | — | — |
| 2023-03-27 | $14.60 | $28.30 | 19,400 | — | — |
| 2023-03-24 | $14.73 | $28.55 | 20,100 | — | — |
| 2023-03-23 | $13.81 | $26.77 | 15,900 | — | — |
| 2023-03-22 | $13.36 | $25.89 | 12,600 | — | — |
| 2023-03-21 | $13.15 | $25.49 | 17,600 | — | — |
| 2023-03-20 | $13.03 | $25.25 | 27,100 | — | — |
| 2023-03-17 | $12.77 | $24.75 | 7,300 | — | — |
| 2023-03-16 | $12.99 | $25.18 | 15,800 | — | — |
| 2023-03-15 | $12.71 | $24.63 | 4,800 | — | — |
| 2023-03-14 | $12.88 | $24.96 | 6,100 | — | — |
| 2023-03-13 | $12.88 | $24.96 | 6,800 | — | — |
| 2023-03-10 | $12.69 | $24.60 | 11,300 | — | — |
| 2023-03-09 | $12.88 | $24.67 | 4,300 | — | — |
| 2023-03-08 | $12.83 | $24.58 | 3,300 | — | — |
| 2023-03-07 | $12.58 | $24.10 | 8,700 | — | — |
| 2023-03-06 | $12.79 | $24.50 | 5,000 | — | — |
| 2023-03-03 | $12.78 | $24.48 | 5,500 | — | — |
| 2023-03-02 | $12.80 | $24.52 | 6,000 | — | — |
| 2023-03-01 | $12.78 | $24.48 | 9,100 | — | — |
| 2023-02-28 | $12.85 | $24.62 | 10,700 | — | — |
| 2023-02-27 | $12.69 | $24.31 | 13,900 | — | — |
| 2023-02-24 | $12.77 | $24.46 | 3,700 | — | — |
| 2023-02-23 | $12.92 | $24.75 | 11,500 | — | — |
| 2023-02-22 | $12.50 | $23.95 | 25,300 | — | — |
| 2023-02-21 | $12.67 | $24.27 | 15,500 | — | — |
| 2023-02-17 | $13.08 | $25.06 | 15,500 | — | — |
| 2023-02-16 | $13.04 | $24.98 | 15,600 | — | — |
| 2023-02-15 | $13.07 | $25.04 | 7,800 | — | — |
| 2023-02-14 | $12.89 | $24.69 | 6,600 | — | — |
| 2023-02-13 | $12.88 | $24.67 | 12,000 | — | — |
| 2023-02-10 | $12.57 | $24.08 | 9,600 | — | — |
| 2023-02-09 | $12.57 | $24.08 | 5,700 | — | — |
| 2023-02-08 | $12.64 | $24.21 | 6,400 | — | — |
| 2023-02-07 | $12.63 | $24.19 | 13,500 | — | — |
| 2023-02-06 | $12.70 | $24.33 | 18,100 | — | — |
| 2023-02-03 | $12.69 | $24.31 | 15,600 | — | — |
| 2023-02-02 | $12.86 | $24.63 | 13,900 | — | — |
| 2023-02-01 | $12.57 | $24.08 | 10,900 | — | — |
| 2023-01-31 | $12.49 | $23.93 | 6,800 | — | — |
| 2023-01-30 | $12.36 | $23.68 | 7,500 | — | — |
| 2023-01-27 | $12.40 | $23.75 | 12,300 | — | — |
| 2023-01-26 | $12.46 | $23.87 | 6,900 | — | — |
| 2023-01-25 | $12.40 | $23.75 | 8,400 | — | — |
| 2023-01-24 | $12.38 | $23.72 | 7,700 | — | — |
| 2023-01-23 | $12.22 | $23.41 | 18,700 | — | — |
| 2023-01-20 | $11.88 | $22.76 | 6,000 | — | — |
| 2023-01-19 | $11.82 | $22.64 | 6,100 | — | — |
| 2023-01-18 | $11.80 | $22.60 | 13,300 | — | — |
| 2023-01-17 | $11.81 | $22.62 | 27,800 | — | — |
| 2023-01-13 | $11.80 | $22.60 | 20,500 | — | — |
| 2023-01-12 | $12.13 | $23.24 | 33,800 | — | — |
| 2023-01-11 | $12.33 | $23.62 | 10,500 | — | — |
| 2023-01-10 | $11.98 | $22.95 | 8,200 | — | — |
| 2023-01-09 | $11.66 | $22.34 | 13,500 | — | — |
| 2023-01-06 | $11.34 | $21.72 | 10,600 | — | — |
| 2023-01-05 | $10.82 | $20.73 | 18,500 | — | — |
| 2023-01-04 | $10.91 | $20.90 | 7,800 | — | — |
| 2023-01-03 | $10.71 | $20.52 | 29,400 | — | — |