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
- 1987-01-13 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 | $16.45 | $29.21 | 851,900 | — | — |
| 2023-12-28 | $16.75 | $29.75 | 588,000 | — | — |
| 2023-12-27 | $16.84 | $29.91 | 1,137,300 | — | — |
| 2023-12-26 | $16.76 | $29.76 | 844,300 | — | — |
| 2023-12-22 | $16.58 | $29.44 | 691,000 | — | — |
| 2023-12-21 | $16.53 | $29.36 | 1,076,900 | — | — |
| 2023-12-20 | $16.48 | $29.27 | 1,306,900 | — | — |
| 2023-12-19 | $16.76 | $29.76 | 1,626,500 | — | — |
| 2023-12-18 | $16.49 | $29.28 | 1,946,600 | — | — |
| 2023-12-15 | $16.51 | $29.32 | 5,770,100 | — | — |
| 2023-12-14 | $16.90 | $30.01 | 3,312,200 | — | — |
| 2023-12-13 | $16.57 | $29.43 | 2,510,000 | — | — |
| 2023-12-12 | $15.86 | $28.17 | 1,148,500 | — | — |
| 2023-12-11 | $16.02 | $28.45 | 1,229,800 | — | — |
| 2023-12-08 | $16.05 | $28.50 | 968,300 | — | — |
| 2023-12-07 | $15.90 | $28.24 | 1,302,700 | — | — |
| 2023-12-06 | $15.52 | $27.56 | 1,437,300 | — | — |
| 2023-12-05 | $15.83 | $28.11 | 1,219,300 | — | — |
| 2023-12-04 | $15.91 | $28.25 | 1,308,100 | — | — |
| 2023-12-01 | $15.63 | $27.76 | 1,272,800 | — | — |
| 2023-11-30 | $15.00 | $26.64 | 1,228,700 | — | — |
| 2023-11-29 | $14.99 | $26.62 | 861,300 | — | — |
| 2023-11-28 | $14.87 | $26.41 | 717,900 | — | — |
| 2023-11-27 | $14.88 | $26.43 | 576,100 | — | — |
| 2023-11-24 | $14.94 | $26.53 | 288,700 | — | — |
| 2023-11-22 | $15.02 | $26.67 | 879,600 | — | — |
| 2023-11-21 | $14.95 | $26.30 | 988,600 | — | — |
| 2023-11-20 | $15.19 | $26.72 | 1,135,500 | — | — |
| 2023-11-17 | $15.22 | $26.78 | 1,515,700 | — | — |
| 2023-11-16 | $14.99 | $26.37 | 927,200 | — | — |
| 2023-11-15 | $15.17 | $26.69 | 1,342,100 | — | — |
| 2023-11-14 | $15.01 | $26.41 | 1,575,500 | — | — |
| 2023-11-13 | $14.03 | $24.68 | 783,700 | — | — |
| 2023-11-10 | $14.01 | $24.65 | 967,000 | — | — |
| 2023-11-09 | $13.96 | $24.56 | 914,300 | — | — |
| 2023-11-08 | $14.11 | $24.82 | 814,400 | — | — |
| 2023-11-07 | $14.19 | $24.96 | 816,200 | — | — |
| 2023-11-06 | $14.29 | $25.14 | 765,500 | — | — |
| 2023-11-03 | $14.42 | $25.37 | 939,300 | — | — |
| 2023-11-02 | $13.99 | $24.61 | 916,000 | — | — |
| 2023-11-01 | $13.48 | $23.71 | 917,400 | — | — |
| 2023-10-31 | $13.35 | $23.49 | 647,500 | — | — |
| 2023-10-30 | $13.30 | $23.40 | 1,003,100 | — | — |
| 2023-10-27 | $13.15 | $23.13 | 1,113,500 | — | — |
| 2023-10-26 | $13.28 | $23.36 | 1,496,700 | — | — |
| 2023-10-25 | $12.95 | $22.78 | 1,580,300 | — | — |
| 2023-10-24 | $13.14 | $23.12 | 1,118,900 | — | — |
| 2023-10-23 | $13.15 | $23.13 | 1,105,300 | — | — |
| 2023-10-20 | $13.09 | $23.03 | 1,718,000 | — | — |
| 2023-10-19 | $13.67 | $24.05 | 1,614,800 | — | — |
| 2023-10-18 | $13.83 | $24.33 | 1,398,700 | — | — |
| 2023-10-17 | $14.05 | $24.72 | 920,300 | — | — |
| 2023-10-16 | $13.86 | $24.38 | 895,400 | — | — |
| 2023-10-13 | $13.57 | $23.87 | 1,040,200 | — | — |
| 2023-10-12 | $13.80 | $24.28 | 904,200 | — | — |
| 2023-10-11 | $13.86 | $24.38 | 1,051,600 | — | — |
| 2023-10-10 | $13.72 | $24.14 | 1,703,500 | — | — |
| 2023-10-09 | $13.70 | $24.10 | 820,700 | — | — |
| 2023-10-06 | $13.86 | $24.38 | 1,136,000 | — | — |
| 2023-10-05 | $13.76 | $24.21 | 1,360,300 | — | — |
| 2023-10-04 | $13.45 | $23.66 | 1,278,500 | — | — |
| 2023-10-03 | $13.03 | $22.92 | 1,611,600 | — | — |
| 2023-10-02 | $13.65 | $24.01 | 2,610,200 | — | — |
| 2023-09-29 | $13.46 | $23.68 | 2,606,500 | — | — |
| 2023-09-28 | $13.65 | $24.01 | 1,471,800 | — | — |
| 2023-09-27 | $13.41 | $23.59 | 900,300 | — | — |
| 2023-09-26 | $13.35 | $23.49 | 980,600 | — | — |
| 2023-09-25 | $13.48 | $23.71 | 780,100 | — | — |
| 2023-09-22 | $13.19 | $23.20 | 657,600 | — | — |
| 2023-09-21 | $13.20 | $23.22 | 708,600 | — | — |
| 2023-09-20 | $13.40 | $23.57 | 748,400 | — | — |
| 2023-09-19 | $13.47 | $23.70 | 723,900 | — | — |
| 2023-09-18 | $13.56 | $23.86 | 944,300 | — | — |
| 2023-09-15 | $13.64 | $24.00 | 3,396,500 | — | — |
| 2023-09-14 | $13.84 | $24.35 | 869,300 | — | — |
| 2023-09-13 | $13.64 | $24.00 | 905,200 | — | — |
| 2023-09-12 | $13.78 | $24.24 | 891,800 | — | — |
| 2023-09-11 | $13.58 | $23.89 | 954,500 | — | — |
| 2023-09-08 | $13.82 | $24.31 | 806,300 | — | — |
| 2023-09-07 | $13.74 | $24.17 | 982,400 | — | — |
| 2023-09-06 | $13.92 | $24.49 | 1,230,900 | — | — |
| 2023-09-05 | $13.89 | $24.44 | 1,242,000 | — | — |
| 2023-09-01 | $14.41 | $25.35 | 926,700 | — | — |
| 2023-08-31 | $13.86 | $24.38 | 1,684,300 | — | — |
| 2023-08-30 | $13.84 | $24.35 | 817,300 | — | — |
| 2023-08-29 | $14.04 | $24.70 | 725,900 | — | — |
| 2023-08-28 | $13.87 | $24.40 | 596,100 | — | — |
| 2023-08-25 | $13.65 | $24.01 | 1,229,900 | — | — |
| 2023-08-24 | $13.72 | $24.14 | 923,900 | — | — |
| 2023-08-23 | $13.63 | $23.98 | 1,316,900 | — | — |
| 2023-08-22 | $13.61 | $23.70 | 1,212,100 | — | — |
| 2023-08-21 | $13.96 | $24.31 | 1,021,800 | — | — |
| 2023-08-18 | $14.14 | $24.62 | 1,098,300 | — | — |
| 2023-08-17 | $14.22 | $24.76 | 1,062,900 | — | — |
| 2023-08-16 | $14.32 | $24.93 | 1,078,900 | — | — |
| 2023-08-15 | $14.59 | $25.40 | 985,000 | — | — |
| 2023-08-14 | $15.04 | $26.19 | 808,200 | — | — |
| 2023-08-11 | $15.24 | $26.54 | 687,100 | — | — |
| 2023-08-10 | $15.26 | $26.57 | 830,100 | — | — |
| 2023-08-09 | $15.16 | $26.40 | 658,900 | — | — |
| 2023-08-08 | $15.33 | $26.69 | 664,500 | — | — |
| 2023-08-07 | $15.44 | $26.88 | 795,800 | — | — |
| 2023-08-04 | $15.32 | $26.67 | 1,211,700 | — | — |
| 2023-08-03 | $15.20 | $26.47 | 1,215,200 | — | — |
| 2023-08-02 | $15.23 | $26.52 | 1,753,700 | — | — |
| 2023-08-01 | $15.08 | $26.26 | 1,359,700 | — | — |
| 2023-07-31 | $14.85 | $25.86 | 1,361,700 | — | — |
| 2023-07-28 | $14.71 | $25.61 | 1,670,300 | — | — |
| 2023-07-27 | $14.10 | $24.55 | 1,303,000 | — | — |
| 2023-07-26 | $14.42 | $25.11 | 1,652,700 | — | — |
| 2023-07-25 | $14.07 | $24.50 | 1,227,000 | — | — |
| 2023-07-24 | $14.29 | $24.88 | 1,411,600 | — | — |
| 2023-07-21 | $13.92 | $24.24 | 1,065,300 | — | — |
| 2023-07-20 | $13.98 | $24.34 | 1,480,600 | — | — |
| 2023-07-19 | $13.83 | $24.08 | 1,265,000 | — | — |
| 2023-07-18 | $13.63 | $23.73 | 1,668,200 | — | — |
| 2023-07-17 | $13.28 | $23.12 | 809,900 | — | — |
| 2023-07-14 | $12.99 | $22.62 | 880,100 | — | — |
| 2023-07-13 | $13.15 | $22.90 | 1,028,000 | — | — |
| 2023-07-12 | $13.01 | $22.65 | 1,067,900 | — | — |
| 2023-07-11 | $12.70 | $22.11 | 2,030,800 | — | — |
| 2023-07-10 | $12.59 | $21.92 | 1,074,700 | — | — |
| 2023-07-07 | $12.57 | $21.89 | 1,087,100 | — | — |
| 2023-07-06 | $12.31 | $21.43 | 925,300 | — | — |
| 2023-07-05 | $12.51 | $21.78 | 1,058,300 | — | — |
| 2023-07-03 | $12.51 | $21.78 | 486,900 | — | — |
| 2023-06-30 | $12.22 | $21.28 | 827,300 | — | — |
| 2023-06-29 | $12.34 | $21.49 | 782,700 | — | — |
| 2023-06-28 | $12.03 | $20.95 | 873,300 | — | — |
| 2023-06-27 | $12.06 | $21.00 | 1,002,100 | — | — |
| 2023-06-26 | $11.87 | $20.67 | 1,153,500 | — | — |
| 2023-06-23 | $11.84 | $20.62 | 2,827,200 | — | — |
| 2023-06-22 | $12.15 | $21.16 | 1,233,100 | — | — |
| 2023-06-21 | $12.42 | $21.63 | 1,067,300 | — | — |
| 2023-06-20 | $12.66 | $22.04 | 1,406,800 | — | — |
| 2023-06-16 | $12.69 | $22.10 | 4,249,100 | — | — |
| 2023-06-15 | $12.81 | $22.30 | 1,345,400 | — | — |
| 2023-06-14 | $12.63 | $21.99 | 1,681,000 | — | — |
| 2023-06-13 | $12.91 | $22.48 | 1,489,300 | — | — |
| 2023-06-12 | $12.50 | $21.76 | 1,341,800 | — | — |
| 2023-06-09 | $12.71 | $22.13 | 984,700 | — | — |
| 2023-06-08 | $12.87 | $22.41 | 1,252,300 | — | — |
| 2023-06-07 | $13.03 | $22.69 | 1,906,700 | — | — |
| 2023-06-06 | $12.58 | $21.90 | 2,023,200 | — | — |
| 2023-06-05 | $11.90 | $20.72 | 1,415,700 | — | — |
| 2023-06-02 | $12.38 | $21.56 | 1,596,600 | — | — |
| 2023-06-01 | $11.58 | $20.16 | 1,263,200 | — | — |
| 2023-05-31 | $11.16 | $19.43 | 1,321,000 | — | — |
| 2023-05-30 | $11.61 | $20.22 | 869,700 | — | — |
| 2023-05-26 | $11.66 | $20.30 | 1,365,900 | — | — |
| 2023-05-25 | $11.51 | $20.04 | 777,100 | — | — |
| 2023-05-24 | $11.54 | $20.09 | 984,100 | — | — |
| 2023-05-23 | $11.63 | $20.25 | 1,554,000 | — | — |
| 2023-05-22 | $11.72 | $20.16 | 1,532,800 | — | — |
| 2023-05-19 | $11.35 | $19.53 | 1,153,400 | — | — |
| 2023-05-18 | $11.56 | $19.89 | 1,090,400 | — | — |
| 2023-05-17 | $11.55 | $19.87 | 1,198,200 | — | — |
| 2023-05-16 | $10.90 | $18.75 | 1,226,800 | — | — |
| 2023-05-15 | $10.92 | $18.79 | 1,067,400 | — | — |
| 2023-05-12 | $10.71 | $18.43 | 776,000 | — | — |
| 2023-05-11 | $10.72 | $18.44 | 1,086,300 | — | — |
| 2023-05-10 | $10.86 | $18.68 | 899,300 | — | — |
| 2023-05-09 | $10.88 | $18.72 | 1,028,500 | — | — |
| 2023-05-08 | $10.96 | $18.86 | 1,158,400 | — | — |
| 2023-05-05 | $11.30 | $19.44 | 1,533,000 | — | — |
| 2023-05-04 | $10.76 | $18.51 | 2,417,700 | — | — |
| 2023-05-03 | $10.79 | $18.56 | 1,593,700 | — | — |
| 2023-05-02 | $11.06 | $19.03 | 1,615,300 | — | — |
| 2023-05-01 | $11.60 | $19.96 | 1,914,500 | — | — |
| 2023-04-28 | $11.75 | $20.21 | 1,415,700 | — | — |
| 2023-04-27 | $11.66 | $20.06 | 1,058,700 | — | — |
| 2023-04-26 | $11.59 | $19.94 | 1,362,800 | — | — |
| 2023-04-25 | $11.15 | $19.18 | 1,513,300 | — | — |
| 2023-04-24 | $11.34 | $19.51 | 1,141,700 | — | — |
| 2023-04-21 | $11.29 | $19.42 | 1,032,700 | — | — |
| 2023-04-20 | $11.34 | $19.51 | 1,234,800 | — | — |
| 2023-04-19 | $11.42 | $19.65 | 1,196,800 | — | — |
| 2023-04-18 | $11.21 | $19.29 | 888,100 | — | — |
| 2023-04-17 | $11.45 | $19.70 | 960,900 | — | — |
| 2023-04-14 | $11.19 | $19.25 | 1,064,400 | — | — |
| 2023-04-13 | $11.32 | $19.47 | 1,085,800 | — | — |
| 2023-04-12 | $11.07 | $19.04 | 623,800 | — | — |
| 2023-04-11 | $11.20 | $19.27 | 1,047,800 | — | — |
| 2023-04-10 | $11.12 | $19.13 | 3,831,700 | — | — |
| 2023-04-06 | $11.24 | $19.34 | 804,200 | — | — |
| 2023-04-05 | $11.08 | $19.06 | 1,008,700 | — | — |
| 2023-04-04 | $11.15 | $19.18 | 1,625,000 | — | — |
| 2023-04-03 | $11.29 | $19.42 | 1,133,600 | — | — |
| 2023-03-31 | $11.42 | $19.65 | 1,985,500 | — | — |
| 2023-03-30 | $10.94 | $18.82 | 1,022,300 | — | — |
| 2023-03-29 | $11.28 | $19.41 | 988,400 | — | — |
| 2023-03-28 | $11.26 | $19.37 | 1,130,700 | — | — |
| 2023-03-27 | $11.38 | $19.58 | 1,359,200 | — | — |
| 2023-03-24 | $11.23 | $19.32 | 1,561,900 | — | — |
| 2023-03-23 | $10.92 | $18.79 | 1,436,400 | — | — |
| 2023-03-22 | $11.30 | $19.44 | 1,369,100 | — | — |
| 2023-03-21 | $11.93 | $20.52 | 1,280,400 | — | — |
| 2023-03-20 | $11.43 | $19.66 | 1,695,600 | — | — |
| 2023-03-17 | $11.15 | $19.18 | 6,466,400 | — | — |
| 2023-03-16 | $11.99 | $20.63 | 3,369,600 | — | — |
| 2023-03-15 | $11.61 | $19.97 | 3,370,100 | — | — |
| 2023-03-14 | $11.97 | $20.59 | 2,569,800 | — | — |
| 2023-03-13 | $12.07 | $20.76 | 4,450,400 | — | — |
| 2023-03-10 | $12.84 | $22.09 | 2,476,500 | — | — |
| 2023-03-09 | $12.85 | $22.11 | 1,831,400 | — | — |
| 2023-03-08 | $13.28 | $22.85 | 3,153,000 | — | — |
| 2023-03-07 | $13.70 | $23.57 | 1,176,900 | — | — |
| 2023-03-06 | $14.09 | $24.24 | 1,211,800 | — | — |
| 2023-03-03 | $14.19 | $24.41 | 942,200 | — | — |
| 2023-03-02 | $14.08 | $24.22 | 814,400 | — | — |
| 2023-03-01 | $14.40 | $24.77 | 1,053,000 | — | — |
| 2023-02-28 | $14.51 | $24.96 | 1,401,400 | — | — |
| 2023-02-27 | $14.53 | $25.00 | 848,300 | — | — |
| 2023-02-24 | $14.39 | $24.76 | 906,400 | — | — |
| 2023-02-23 | $14.33 | $24.65 | 898,500 | — | — |
| 2023-02-22 | $14.38 | $24.50 | 1,308,100 | — | — |
| 2023-02-21 | $14.30 | $24.36 | 1,102,800 | — | — |
| 2023-02-17 | $14.51 | $24.72 | 719,200 | — | — |
| 2023-02-16 | $14.28 | $24.33 | 949,400 | — | — |
| 2023-02-15 | $14.42 | $24.57 | 925,400 | — | — |
| 2023-02-14 | $14.17 | $24.14 | 988,400 | — | — |
| 2023-02-13 | $14.16 | $24.12 | 1,203,400 | — | — |
| 2023-02-10 | $14.24 | $24.26 | 856,100 | — | — |
| 2023-02-09 | $13.97 | $23.80 | 1,089,400 | — | — |
| 2023-02-08 | $14.13 | $24.07 | 1,228,200 | — | — |
| 2023-02-07 | $14.33 | $24.41 | 1,001,800 | — | — |
| 2023-02-06 | $14.10 | $24.02 | 796,700 | — | — |
| 2023-02-03 | $14.39 | $24.52 | 1,212,200 | — | — |
| 2023-02-02 | $14.35 | $24.45 | 1,363,600 | — | — |
| 2023-02-01 | $13.92 | $23.71 | 1,908,700 | — | — |
| 2023-01-31 | $13.45 | $22.91 | 1,942,800 | — | — |
| 2023-01-30 | $12.99 | $22.13 | 1,875,000 | — | — |
| 2023-01-27 | $13.45 | $22.91 | 1,057,400 | — | — |
| 2023-01-26 | $13.52 | $23.03 | 1,974,400 | — | — |
| 2023-01-25 | $13.18 | $22.45 | 1,022,300 | — | — |
| 2023-01-24 | $13.21 | $22.50 | 927,100 | — | — |
| 2023-01-23 | $13.53 | $23.05 | 1,158,100 | — | — |
| 2023-01-20 | $13.36 | $22.76 | 1,023,100 | — | — |
| 2023-01-19 | $12.91 | $21.99 | 882,100 | — | — |
| 2023-01-18 | $12.79 | $21.79 | 1,356,800 | — | — |
| 2023-01-17 | $13.24 | $22.56 | 1,727,900 | — | — |
| 2023-01-13 | $13.24 | $22.56 | 1,578,800 | — | — |
| 2023-01-12 | $13.25 | $22.57 | 918,000 | — | — |
| 2023-01-11 | $13.09 | $22.30 | 1,929,100 | — | — |
| 2023-01-10 | $13.06 | $22.25 | 1,131,900 | — | — |
| 2023-01-09 | $13.17 | $22.44 | 999,500 | — | — |
| 2023-01-06 | $13.12 | $22.35 | 834,400 | — | — |
| 2023-01-05 | $12.74 | $21.70 | 1,008,500 | — | — |
| 2023-01-04 | $12.87 | $21.93 | 1,318,400 | — | — |
| 2023-01-03 | $12.86 | $21.91 | 1,009,900 | — | — |