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 | $18.70 | $89.44 | 8,100 | — | — |
| 2023-12-28 | $18.34 | $87.72 | 5,100 | — | — |
| 2023-12-27 | $18.26 | $87.34 | 16,900 | — | — |
| 2023-12-26 | $18.75 | $89.68 | 3,500 | — | — |
| 2023-12-22 | $18.27 | $87.39 | 6,400 | — | — |
| 2023-12-21 | $18.76 | $89.73 | 4,400 | — | — |
| 2023-12-20 | $18.75 | $89.68 | 23,800 | — | — |
| 2023-12-19 | $19.29 | $92.26 | 9,500 | — | — |
| 2023-12-18 | $18.90 | $90.40 | 15,400 | — | — |
| 2023-12-15 | $18.00 | $86.09 | 9,400 | — | — |
| 2023-12-14 | $17.89 | $85.57 | 5,000 | — | — |
| 2023-12-13 | $17.89 | $84.85 | 21,900 | — | — |
| 2023-12-12 | $18.00 | $85.37 | 16,800 | — | — |
| 2023-12-11 | $17.84 | $84.61 | 14,700 | — | — |
| 2023-12-08 | $17.42 | $82.62 | 12,000 | — | — |
| 2023-12-07 | $17.86 | $84.71 | 10,900 | — | — |
| 2023-12-06 | $17.98 | $85.28 | 21,800 | — | — |
| 2023-12-05 | $17.95 | $85.13 | 11,800 | — | — |
| 2023-12-04 | $18.07 | $85.70 | 13,800 | — | — |
| 2023-12-01 | $18.09 | $85.80 | 20,900 | — | — |
| 2023-11-30 | $16.95 | $80.39 | 14,100 | — | — |
| 2023-11-29 | $18.19 | $86.27 | 18,600 | — | — |
| 2023-11-28 | $17.31 | $82.10 | 18,900 | — | — |
| 2023-11-27 | $17.44 | $82.72 | 15,400 | — | — |
| 2023-11-24 | $17.60 | $83.47 | 300 | — | — |
| 2023-11-22 | $17.60 | $83.47 | 13,000 | — | — |
| 2023-11-21 | $17.82 | $84.52 | 22,500 | — | — |
| 2023-11-20 | $17.91 | $84.95 | 20,800 | — | — |
| 2023-11-17 | $17.96 | $85.18 | 14,100 | — | — |
| 2023-11-16 | $18.08 | $85.75 | 9,100 | — | — |
| 2023-11-15 | $18.20 | $86.32 | 9,100 | — | — |
| 2023-11-14 | $18.39 | $87.22 | 16,500 | — | — |
| 2023-11-13 | $17.22 | $81.67 | 2,000 | — | — |
| 2023-11-10 | $17.21 | $81.63 | 4,400 | — | — |
| 2023-11-09 | $16.78 | $79.59 | 4,700 | — | — |
| 2023-11-08 | $16.66 | $79.02 | 7,000 | — | — |
| 2023-11-07 | $16.93 | $80.30 | 5,700 | — | — |
| 2023-11-06 | $17.43 | $82.67 | 13,900 | — | — |
| 2023-11-03 | $17.13 | $81.25 | 13,300 | — | — |
| 2023-11-02 | $17.27 | $81.91 | 16,000 | — | — |
| 2023-11-01 | $16.23 | $76.98 | 10,600 | — | — |
| 2023-10-31 | $15.96 | $75.70 | 3,600 | — | — |
| 2023-10-30 | $15.84 | $75.13 | 13,800 | — | — |
| 2023-10-27 | $15.70 | $74.46 | 4,600 | — | — |
| 2023-10-26 | $15.69 | $74.42 | 12,400 | — | — |
| 2023-10-25 | $15.64 | $74.18 | 3,800 | — | — |
| 2023-10-24 | $15.75 | $74.70 | 10,200 | — | — |
| 2023-10-23 | $15.32 | $72.66 | 11,600 | — | — |
| 2023-10-20 | $15.26 | $72.38 | 10,000 | — | — |
| 2023-10-19 | $15.04 | $71.33 | 13,700 | — | — |
| 2023-10-18 | $15.05 | $71.38 | 26,600 | — | — |
| 2023-10-17 | $15.01 | $71.19 | 7,600 | — | — |
| 2023-10-16 | $14.76 | $70.00 | 15,000 | — | — |
| 2023-10-13 | $15.06 | $71.43 | 4,400 | — | — |
| 2023-10-12 | $15.50 | $73.51 | 12,900 | — | — |
| 2023-10-11 | $15.50 | $73.51 | 6,500 | — | — |
| 2023-10-10 | $15.60 | $73.99 | 13,700 | — | — |
| 2023-10-09 | $15.70 | $74.46 | 7,400 | — | — |
| 2023-10-06 | $15.11 | $71.66 | 5,600 | — | — |
| 2023-10-05 | $15.25 | $72.33 | 3,400 | — | — |
| 2023-10-04 | $15.30 | $72.57 | 2,100 | — | — |
| 2023-10-03 | $15.51 | $73.56 | 2,600 | — | — |
| 2023-10-02 | $15.97 | $75.74 | 11,500 | — | — |
| 2023-09-29 | $16.15 | $76.60 | 7,200 | — | — |
| 2023-09-28 | $16.10 | $75.65 | 2,900 | — | — |
| 2023-09-27 | $16.00 | $75.18 | 7,000 | — | — |
| 2023-09-26 | $15.90 | $74.71 | 3,200 | — | — |
| 2023-09-25 | $16.26 | $76.40 | 12,000 | — | — |
| 2023-09-22 | $16.50 | $77.53 | 29,400 | — | — |
| 2023-09-21 | $15.15 | $71.19 | 3,500 | — | — |
| 2023-09-20 | $15.63 | $73.44 | 4,200 | — | — |
| 2023-09-19 | $15.23 | $71.56 | 8,700 | — | — |
| 2023-09-18 | $15.83 | $74.38 | 6,100 | — | — |
| 2023-09-15 | $15.47 | $72.69 | 6,400 | — | — |
| 2023-09-14 | $16.00 | $75.18 | 6,200 | — | — |
| 2023-09-13 | $16.00 | $75.18 | 7,300 | — | — |
| 2023-09-12 | $16.01 | $75.23 | 5,200 | — | — |
| 2023-09-11 | $16.61 | $78.05 | 3,700 | — | — |
| 2023-09-08 | $16.54 | $77.72 | 600 | — | — |
| 2023-09-07 | $16.90 | $79.41 | 2,900 | — | — |
| 2023-09-06 | $17.08 | $80.25 | 3,000 | — | — |
| 2023-09-05 | $16.85 | $79.17 | 3,100 | — | — |
| 2023-09-01 | $17.50 | $82.23 | 20,200 | — | — |
| 2023-08-31 | $16.82 | $79.03 | 4,000 | — | — |
| 2023-08-30 | $16.23 | $76.26 | 3,600 | — | — |
| 2023-08-29 | $15.81 | $74.29 | 1,900 | — | — |
| 2023-08-28 | $15.80 | $74.24 | 200 | — | — |
| 2023-08-25 | $15.67 | $73.63 | 0 | — | — |
| 2023-08-24 | $15.67 | $73.63 | 600 | — | — |
| 2023-08-23 | $15.40 | $72.36 | 400 | — | — |
| 2023-08-22 | $14.96 | $70.29 | 1,400 | — | — |
| 2023-08-21 | $15.01 | $70.53 | 6,600 | — | — |
| 2023-08-18 | $15.22 | $71.51 | 7,000 | — | — |
| 2023-08-17 | $15.00 | $70.48 | 1,900 | — | — |
| 2023-08-16 | $15.25 | $71.66 | 7,100 | — | — |
| 2023-08-15 | $15.02 | $70.57 | 7,200 | — | — |
| 2023-08-14 | $15.78 | $74.15 | 2,300 | — | — |
| 2023-08-11 | $15.79 | $74.19 | 600 | — | — |
| 2023-08-10 | $15.75 | $74.00 | 7,000 | — | — |
| 2023-08-09 | $16.18 | $76.02 | 10,000 | — | — |
| 2023-08-08 | $16.67 | $78.33 | 2,100 | — | — |
| 2023-08-07 | $16.98 | $79.78 | 800 | — | — |
| 2023-08-04 | $17.16 | $80.63 | 2,600 | — | — |
| 2023-08-03 | $16.97 | $79.74 | 1,800 | — | — |
| 2023-08-02 | $16.65 | $78.23 | 1,000 | — | — |
| 2023-08-01 | $16.60 | $78.00 | 1,900 | — | — |
| 2023-07-31 | $16.40 | $77.06 | 3,600 | — | — |
| 2023-07-28 | $16.24 | $76.31 | 1,900 | — | — |
| 2023-07-27 | $16.13 | $75.79 | 1,700 | — | — |
| 2023-07-26 | $15.88 | $74.62 | 2,500 | — | — |
| 2023-07-25 | $16.05 | $75.41 | 3,100 | — | — |
| 2023-07-24 | $16.08 | $75.56 | 5,200 | — | — |
| 2023-07-21 | $15.74 | $73.96 | 4,800 | — | — |
| 2023-07-20 | $16.10 | $75.65 | 600 | — | — |
| 2023-07-19 | $16.09 | $75.60 | 400 | — | — |
| 2023-07-18 | $16.18 | $76.02 | 2,700 | — | — |
| 2023-07-17 | $15.93 | $74.85 | 3,700 | — | — |
| 2023-07-14 | $16.52 | $77.62 | 3,500 | — | — |
| 2023-07-13 | $16.58 | $77.90 | 700 | — | — |
| 2023-07-12 | $16.58 | $77.90 | 2,300 | — | — |
| 2023-07-11 | $16.40 | $77.06 | 3,100 | — | — |
| 2023-07-10 | $16.36 | $76.87 | 7,500 | — | — |
| 2023-07-07 | $16.32 | $76.68 | 3,100 | — | — |
| 2023-07-06 | $15.82 | $74.33 | 7,400 | — | — |
| 2023-07-05 | $16.05 | $75.41 | 12,500 | — | — |
| 2023-07-03 | $16.94 | $79.60 | 4,300 | — | — |
| 2023-06-30 | $16.75 | $78.70 | 6,400 | — | — |
| 2023-06-29 | $17.09 | $80.30 | 1,700 | — | — |
| 2023-06-28 | $17.10 | $80.35 | 2,300 | — | — |
| 2023-06-27 | $17.11 | $80.39 | 8,000 | — | — |
| 2023-06-26 | $17.75 | $83.40 | 9,900 | — | — |
| 2023-06-23 | $19.00 | $89.28 | 1,000 | — | — |
| 2023-06-22 | $17.80 | $83.64 | 1,600 | — | — |
| 2023-06-21 | $18.06 | $84.39 | 2,100 | — | — |
| 2023-06-20 | $17.42 | $81.40 | 5,800 | — | — |
| 2023-06-16 | $17.65 | $82.47 | 22,400 | — | — |
| 2023-06-15 | $17.23 | $80.51 | 18,800 | — | — |
| 2023-06-14 | $17.53 | $81.91 | 3,000 | — | — |
| 2023-06-13 | $17.58 | $82.15 | 5,400 | — | — |
| 2023-06-12 | $17.18 | $80.28 | 2,300 | — | — |
| 2023-06-09 | $16.87 | $78.83 | 8,400 | — | — |
| 2023-06-08 | $17.50 | $81.77 | 2,300 | — | — |
| 2023-06-07 | $16.93 | $79.11 | 1,900 | — | — |
| 2023-06-06 | $16.90 | $78.97 | 2,500 | — | — |
| 2023-06-05 | $16.54 | $77.29 | 4,400 | — | — |
| 2023-06-02 | $16.80 | $78.50 | 9,500 | — | — |
| 2023-06-01 | $16.45 | $76.87 | 9,300 | — | — |
| 2023-05-31 | $16.90 | $78.97 | 2,600 | — | — |
| 2023-05-30 | $17.37 | $81.16 | 15,300 | — | — |
| 2023-05-26 | $16.30 | $76.16 | 52,500 | — | — |
| 2023-05-25 | $16.60 | $77.57 | 14,000 | — | — |
| 2023-05-24 | $17.10 | $79.90 | 3,400 | — | — |
| 2023-05-23 | $17.40 | $81.30 | 7,600 | — | — |
| 2023-05-22 | $17.12 | $80.00 | 16,300 | — | — |
| 2023-05-19 | $18.02 | $84.20 | 13,100 | — | — |
| 2023-05-18 | $18.81 | $87.89 | 13,800 | — | — |
| 2023-05-17 | $19.83 | $92.66 | 6,600 | — | — |
| 2023-05-16 | $20.71 | $96.77 | 2,200 | — | — |
| 2023-05-15 | $20.79 | $97.15 | 6,500 | — | — |
| 2023-05-12 | $20.71 | $96.77 | 3,400 | — | — |
| 2023-05-11 | $20.73 | $96.86 | 4,000 | — | — |
| 2023-05-10 | $20.48 | $95.70 | 6,300 | — | — |
| 2023-05-09 | $20.07 | $93.78 | 22,400 | — | — |
| 2023-05-08 | $20.51 | $95.84 | 4,100 | — | — |
| 2023-05-05 | $21.45 | $100.23 | 3,300 | — | — |
| 2023-05-04 | $21.01 | $98.17 | 9,500 | — | — |
| 2023-05-03 | $21.32 | $99.62 | 3,600 | — | — |
| 2023-05-02 | $21.80 | $101.86 | 15,500 | — | — |
| 2023-05-01 | $22.22 | $103.83 | 8,900 | — | — |
| 2023-04-28 | $22.12 | $103.36 | 3,600 | — | — |
| 2023-04-27 | $22.01 | $102.85 | 3,000 | — | — |
| 2023-04-26 | $21.60 | $100.93 | 2,800 | — | — |
| 2023-04-25 | $22.00 | $102.80 | 2,200 | — | — |
| 2023-04-24 | $22.26 | $104.01 | 8,800 | — | — |
| 2023-04-21 | $22.47 | $105.00 | 2,800 | — | — |
| 2023-04-20 | $22.13 | $103.41 | 1,900 | — | — |
| 2023-04-19 | $22.56 | $105.42 | 3,200 | — | — |
| 2023-04-18 | $22.43 | $104.81 | 5,800 | — | — |
| 2023-04-17 | $22.54 | $105.32 | 7,400 | — | — |
| 2023-04-14 | $21.47 | $100.32 | 3,600 | — | — |
| 2023-04-13 | $21.58 | $100.84 | 9,200 | — | — |
| 2023-04-12 | $20.90 | $97.66 | 2,300 | — | — |
| 2023-04-11 | $20.53 | $95.93 | 4,700 | — | — |
| 2023-04-10 | $20.53 | $95.93 | 8,000 | — | — |
| 2023-04-06 | $20.85 | $97.43 | 2,300 | — | — |
| 2023-04-05 | $20.50 | $95.79 | 3,100 | — | — |
| 2023-04-04 | $20.51 | $95.84 | 4,300 | — | — |
| 2023-04-03 | $20.73 | $96.86 | 21,700 | — | — |
| 2023-03-31 | $20.25 | $94.62 | 3,900 | — | — |
| 2023-03-30 | $20.12 | $94.01 | 2,200 | — | — |
| 2023-03-29 | $19.81 | $92.57 | 5,800 | — | — |
| 2023-03-28 | $19.57 | $91.44 | 1,700 | — | — |
| 2023-03-27 | $19.38 | $90.56 | 11,400 | — | — |
| 2023-03-24 | $19.12 | $89.34 | 3,500 | — | — |
| 2023-03-23 | $19.46 | $90.93 | 2,800 | — | — |
| 2023-03-22 | $20.05 | $93.22 | 1,100 | — | — |
| 2023-03-21 | $19.92 | $92.62 | 3,100 | — | — |
| 2023-03-20 | $20.22 | $94.01 | 9,600 | — | — |
| 2023-03-17 | $20.22 | $94.01 | 7,700 | — | — |
| 2023-03-16 | $19.65 | $91.36 | 4,900 | — | — |
| 2023-03-15 | $19.65 | $91.36 | 13,900 | — | — |
| 2023-03-14 | $19.32 | $89.83 | 27,100 | — | — |
| 2023-03-13 | $19.00 | $88.34 | 12,400 | — | — |
| 2023-03-10 | $18.60 | $86.48 | 11,700 | — | — |
| 2023-03-09 | $19.40 | $90.20 | 3,400 | — | — |
| 2023-03-08 | $19.89 | $92.48 | 5,200 | — | — |
| 2023-03-07 | $19.65 | $91.36 | 12,400 | — | — |
| 2023-03-06 | $19.61 | $91.17 | 8,400 | — | — |
| 2023-03-03 | $19.85 | $92.29 | 6,800 | — | — |
| 2023-03-02 | $19.99 | $92.94 | 2,600 | — | — |
| 2023-03-01 | $19.88 | $92.43 | 4,700 | — | — |
| 2023-02-28 | $19.67 | $91.45 | 8,200 | — | — |
| 2023-02-27 | $20.36 | $94.66 | 31,200 | — | — |
| 2023-02-24 | $19.25 | $89.50 | 16,700 | — | — |
| 2023-02-23 | $20.01 | $93.03 | 11,500 | — | — |
| 2023-02-22 | $19.50 | $90.66 | 24,900 | — | — |
| 2023-02-21 | $19.92 | $92.62 | 59,600 | — | — |
| 2023-02-17 | $19.30 | $89.73 | 38,700 | — | — |
| 2023-02-16 | $19.00 | $88.34 | 14,400 | — | — |
| 2023-02-15 | $18.48 | $85.92 | 8,500 | — | — |
| 2023-02-14 | $17.91 | $83.27 | 13,900 | — | — |
| 2023-02-13 | $17.30 | $80.43 | 8,900 | — | — |
| 2023-02-10 | $16.30 | $75.78 | 9,200 | — | — |
| 2023-02-09 | $16.32 | $75.88 | 4,600 | — | — |
| 2023-02-08 | $16.33 | $75.92 | 8,400 | — | — |
| 2023-02-07 | $16.43 | $76.39 | 2,000 | — | — |
| 2023-02-06 | $16.16 | $75.13 | 2,600 | — | — |
| 2023-02-03 | $16.18 | $75.23 | 3,300 | — | — |
| 2023-02-02 | $16.10 | $74.85 | 800 | — | — |
| 2023-02-01 | $16.03 | $74.53 | 1,900 | — | — |
| 2023-01-31 | $16.03 | $74.53 | 1,100 | — | — |
| 2023-01-30 | $15.61 | $72.58 | 800 | — | — |
| 2023-01-27 | $15.61 | $72.58 | 1,900 | — | — |
| 2023-01-26 | $16.01 | $74.44 | 2,900 | — | — |
| 2023-01-25 | $15.54 | $72.25 | 2,000 | — | — |
| 2023-01-24 | $15.72 | $73.09 | 3,900 | — | — |
| 2023-01-23 | $15.82 | $73.55 | 8,800 | — | — |
| 2023-01-20 | $15.32 | $71.23 | 4,900 | — | — |
| 2023-01-19 | $15.25 | $70.90 | 700 | — | — |
| 2023-01-18 | $15.60 | $72.53 | 2,100 | — | — |
| 2023-01-17 | $15.56 | $72.34 | 4,800 | — | — |
| 2023-01-13 | $15.29 | $71.09 | 6,400 | — | — |
| 2023-01-12 | $14.66 | $68.16 | 12,500 | — | — |
| 2023-01-11 | $15.00 | $69.74 | 1,000 | — | — |
| 2023-01-10 | $15.02 | $69.83 | 5,400 | — | — |
| 2023-01-09 | $15.35 | $71.37 | 4,600 | — | — |
| 2023-01-06 | $15.54 | $72.25 | 4,400 | — | — |
| 2023-01-05 | $15.51 | $72.11 | 38,700 | — | — |
| 2023-01-04 | $14.75 | $68.58 | 4,100 | — | — |
| 2023-01-03 | $14.57 | $67.74 | 4,900 | — | — |