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
- 1992-06-10 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 | $15.44 | $51.06 | 362,600 | — | — |
| 2023-12-28 | $15.75 | $52.08 | 292,100 | — | — |
| 2023-12-27 | $15.81 | $52.28 | 323,400 | — | — |
| 2023-12-26 | $15.80 | $52.25 | 331,100 | — | — |
| 2023-12-22 | $15.47 | $51.16 | 354,600 | — | — |
| 2023-12-21 | $15.37 | $50.82 | 481,500 | — | — |
| 2023-12-20 | $15.15 | $50.10 | 606,200 | — | — |
| 2023-12-19 | $15.30 | $50.59 | 500,200 | — | — |
| 2023-12-18 | $15.05 | $49.77 | 502,000 | — | — |
| 2023-12-15 | $15.22 | $50.33 | 1,387,400 | — | — |
| 2023-12-14 | $15.41 | $50.96 | 679,900 | — | — |
| 2023-12-13 | $14.99 | $49.57 | 1,081,000 | — | — |
| 2023-12-12 | $14.21 | $46.99 | 415,100 | — | — |
| 2023-12-11 | $14.48 | $47.88 | 369,800 | — | — |
| 2023-12-08 | $14.59 | $48.25 | 423,700 | — | — |
| 2023-12-07 | $14.34 | $47.42 | 360,200 | — | — |
| 2023-12-06 | $14.09 | $46.59 | 404,500 | — | — |
| 2023-12-05 | $14.07 | $46.53 | 326,800 | — | — |
| 2023-12-04 | $14.21 | $46.99 | 465,600 | — | — |
| 2023-12-01 | $14.00 | $46.29 | 478,200 | — | — |
| 2023-11-30 | $13.37 | $44.21 | 503,000 | — | — |
| 2023-11-29 | $13.43 | $44.41 | 766,400 | — | — |
| 2023-11-28 | $13.20 | $43.65 | 437,700 | — | — |
| 2023-11-27 | $13.20 | $43.65 | 284,200 | — | — |
| 2023-11-24 | $13.22 | $43.72 | 200,800 | — | — |
| 2023-11-22 | $13.32 | $44.05 | 414,500 | — | — |
| 2023-11-21 | $13.20 | $43.65 | 411,400 | — | — |
| 2023-11-20 | $13.31 | $44.01 | 311,800 | — | — |
| 2023-11-17 | $13.34 | $44.11 | 949,100 | — | — |
| 2023-11-16 | $13.19 | $43.62 | 403,700 | — | — |
| 2023-11-15 | $13.38 | $44.24 | 470,800 | — | — |
| 2023-11-14 | $13.39 | $44.28 | 688,300 | — | — |
| 2023-11-13 | $12.58 | $41.60 | 417,700 | — | — |
| 2023-11-10 | $12.41 | $41.04 | 377,200 | — | — |
| 2023-11-09 | $12.47 | $41.24 | 352,900 | — | — |
| 2023-11-08 | $12.64 | $41.80 | 439,400 | — | — |
| 2023-11-07 | $12.89 | $42.62 | 459,200 | — | — |
| 2023-11-06 | $13.07 | $43.22 | 480,200 | — | — |
| 2023-11-03 | $13.24 | $43.78 | 652,200 | — | — |
| 2023-11-02 | $12.58 | $41.60 | 461,200 | — | — |
| 2023-11-01 | $12.25 | $40.09 | 430,900 | — | — |
| 2023-10-31 | $12.18 | $39.87 | 505,100 | — | — |
| 2023-10-30 | $12.19 | $39.90 | 523,800 | — | — |
| 2023-10-27 | $11.99 | $39.24 | 540,900 | — | — |
| 2023-10-26 | $12.08 | $39.54 | 657,300 | — | — |
| 2023-10-25 | $11.55 | $37.80 | 753,400 | — | — |
| 2023-10-24 | $11.89 | $38.92 | 560,700 | — | — |
| 2023-10-23 | $12.06 | $39.47 | 911,900 | — | — |
| 2023-10-20 | $12.15 | $39.77 | 844,800 | — | — |
| 2023-10-19 | $12.51 | $40.95 | 890,600 | — | — |
| 2023-10-18 | $12.63 | $41.34 | 443,700 | — | — |
| 2023-10-17 | $12.77 | $41.80 | 678,000 | — | — |
| 2023-10-16 | $12.52 | $40.98 | 589,400 | — | — |
| 2023-10-13 | $12.18 | $39.87 | 423,000 | — | — |
| 2023-10-12 | $12.40 | $40.59 | 316,400 | — | — |
| 2023-10-11 | $12.46 | $40.78 | 401,800 | — | — |
| 2023-10-10 | $12.46 | $40.78 | 493,300 | — | — |
| 2023-10-09 | $12.35 | $40.42 | 519,100 | — | — |
| 2023-10-06 | $12.41 | $40.62 | 661,900 | — | — |
| 2023-10-05 | $12.43 | $40.68 | 777,900 | — | — |
| 2023-10-04 | $12.16 | $39.80 | 458,000 | — | — |
| 2023-10-03 | $12.07 | $39.51 | 578,700 | — | — |
| 2023-10-02 | $12.14 | $39.73 | 511,300 | — | — |
| 2023-09-29 | $12.21 | $39.96 | 596,400 | — | — |
| 2023-09-28 | $12.17 | $39.83 | 521,000 | — | — |
| 2023-09-27 | $12.00 | $39.28 | 415,700 | — | — |
| 2023-09-26 | $11.95 | $39.11 | 517,200 | — | — |
| 2023-09-25 | $12.07 | $39.51 | 417,600 | — | — |
| 2023-09-22 | $11.94 | $39.08 | 339,500 | — | — |
| 2023-09-21 | $12.04 | $39.41 | 445,000 | — | — |
| 2023-09-20 | $12.14 | $39.73 | 391,200 | — | — |
| 2023-09-19 | $12.27 | $40.16 | 409,500 | — | — |
| 2023-09-18 | $12.32 | $40.32 | 434,600 | — | — |
| 2023-09-15 | $12.56 | $41.11 | 2,194,500 | — | — |
| 2023-09-14 | $12.79 | $41.86 | 581,000 | — | — |
| 2023-09-13 | $12.41 | $40.62 | 474,500 | — | — |
| 2023-09-12 | $12.53 | $41.01 | 389,800 | — | — |
| 2023-09-11 | $12.39 | $40.55 | 340,900 | — | — |
| 2023-09-08 | $12.52 | $40.98 | 324,100 | — | — |
| 2023-09-07 | $12.49 | $40.88 | 388,400 | — | — |
| 2023-09-06 | $12.57 | $41.14 | 387,800 | — | — |
| 2023-09-05 | $12.71 | $41.60 | 506,100 | — | — |
| 2023-09-01 | $13.30 | $43.53 | 444,700 | — | — |
| 2023-08-31 | $13.07 | $42.78 | 368,700 | — | — |
| 2023-08-30 | $13.12 | $42.94 | 222,100 | — | — |
| 2023-08-29 | $13.22 | $43.27 | 312,600 | — | — |
| 2023-08-28 | $13.09 | $42.84 | 283,200 | — | — |
| 2023-08-25 | $12.93 | $42.32 | 269,100 | — | — |
| 2023-08-24 | $13.05 | $42.71 | 368,400 | — | — |
| 2023-08-23 | $12.93 | $42.32 | 320,300 | — | — |
| 2023-08-22 | $12.97 | $42.45 | 501,300 | — | — |
| 2023-08-21 | $13.21 | $43.24 | 315,100 | — | — |
| 2023-08-18 | $13.44 | $43.99 | 631,900 | — | — |
| 2023-08-17 | $13.32 | $43.60 | 329,500 | — | — |
| 2023-08-16 | $13.24 | $43.33 | 416,200 | — | — |
| 2023-08-15 | $13.27 | $43.43 | 409,500 | — | — |
| 2023-08-14 | $13.74 | $44.97 | 311,300 | — | — |
| 2023-08-11 | $13.93 | $45.59 | 268,000 | — | — |
| 2023-08-10 | $13.92 | $45.56 | 294,900 | — | — |
| 2023-08-09 | $14.07 | $46.05 | 297,500 | — | — |
| 2023-08-08 | $14.13 | $46.25 | 333,300 | — | — |
| 2023-08-07 | $14.25 | $46.64 | 357,700 | — | — |
| 2023-08-04 | $14.12 | $46.21 | 410,000 | — | — |
| 2023-08-03 | $14.22 | $46.54 | 338,900 | — | — |
| 2023-08-02 | $14.21 | $46.10 | 436,900 | — | — |
| 2023-08-01 | $14.34 | $46.52 | 526,300 | — | — |
| 2023-07-31 | $14.44 | $46.85 | 546,200 | — | — |
| 2023-07-28 | $14.51 | $47.07 | 431,000 | — | — |
| 2023-07-27 | $14.54 | $47.17 | 679,700 | — | — |
| 2023-07-26 | $14.43 | $46.81 | 890,600 | — | — |
| 2023-07-25 | $13.83 | $44.87 | 780,600 | — | — |
| 2023-07-24 | $14.15 | $45.91 | 540,700 | — | — |
| 2023-07-21 | $13.87 | $45.00 | 479,900 | — | — |
| 2023-07-20 | $13.97 | $45.32 | 651,600 | — | — |
| 2023-07-19 | $14.02 | $45.48 | 496,300 | — | — |
| 2023-07-18 | $13.76 | $44.64 | 572,400 | — | — |
| 2023-07-17 | $13.37 | $43.38 | 382,400 | — | — |
| 2023-07-14 | $13.15 | $42.66 | 449,900 | — | — |
| 2023-07-13 | $13.26 | $43.02 | 551,200 | — | — |
| 2023-07-12 | $13.08 | $42.43 | 662,100 | — | — |
| 2023-07-11 | $12.71 | $41.23 | 322,800 | — | — |
| 2023-07-10 | $12.71 | $41.23 | 470,700 | — | — |
| 2023-07-07 | $12.63 | $40.97 | 517,400 | — | — |
| 2023-07-06 | $12.48 | $40.49 | 677,800 | — | — |
| 2023-07-05 | $12.82 | $41.59 | 482,500 | — | — |
| 2023-07-03 | $12.92 | $41.92 | 230,900 | — | — |
| 2023-06-30 | $12.65 | $41.04 | 429,400 | — | — |
| 2023-06-29 | $13.01 | $42.21 | 417,800 | — | — |
| 2023-06-28 | $12.92 | $41.92 | 398,800 | — | — |
| 2023-06-27 | $12.98 | $42.11 | 363,400 | — | — |
| 2023-06-26 | $12.81 | $41.56 | 470,500 | — | — |
| 2023-06-23 | $12.69 | $41.17 | 1,435,800 | — | — |
| 2023-06-22 | $13.03 | $42.27 | 627,800 | — | — |
| 2023-06-21 | $13.37 | $43.38 | 420,800 | — | — |
| 2023-06-20 | $13.59 | $44.09 | 406,300 | — | — |
| 2023-06-16 | $13.89 | $45.06 | 1,689,400 | — | — |
| 2023-06-15 | $14.02 | $45.48 | 584,000 | — | — |
| 2023-06-14 | $13.81 | $44.80 | 777,000 | — | — |
| 2023-06-13 | $14.17 | $45.97 | 580,800 | — | — |
| 2023-06-12 | $13.87 | $45.00 | 676,900 | — | — |
| 2023-06-09 | $14.19 | $46.04 | 378,500 | — | — |
| 2023-06-08 | $14.41 | $46.75 | 576,800 | — | — |
| 2023-06-07 | $14.48 | $46.98 | 742,700 | — | — |
| 2023-06-06 | $13.91 | $45.13 | 629,800 | — | — |
| 2023-06-05 | $13.25 | $42.99 | 556,500 | — | — |
| 2023-06-02 | $13.59 | $44.09 | 751,800 | — | — |
| 2023-06-01 | $12.90 | $41.85 | 575,300 | — | — |
| 2023-05-31 | $12.65 | $41.04 | 722,900 | — | — |
| 2023-05-30 | $13.06 | $42.37 | 561,600 | — | — |
| 2023-05-26 | $13.04 | $42.30 | 567,200 | — | — |
| 2023-05-25 | $12.88 | $41.79 | 521,600 | — | — |
| 2023-05-24 | $12.96 | $42.05 | 591,300 | — | — |
| 2023-05-23 | $12.98 | $42.11 | 693,000 | — | — |
| 2023-05-22 | $13.05 | $42.34 | 753,500 | — | — |
| 2023-05-19 | $12.74 | $41.33 | 1,063,200 | — | — |
| 2023-05-18 | $12.72 | $41.27 | 536,600 | — | — |
| 2023-05-17 | $12.57 | $40.78 | 808,600 | — | — |
| 2023-05-16 | $11.85 | $38.44 | 579,400 | — | — |
| 2023-05-15 | $11.93 | $38.70 | 478,400 | — | — |
| 2023-05-12 | $11.70 | $37.96 | 488,100 | — | — |
| 2023-05-11 | $11.46 | $37.18 | 582,300 | — | — |
| 2023-05-10 | $11.74 | $38.09 | 463,100 | — | — |
| 2023-05-09 | $11.81 | $38.31 | 608,500 | — | — |
| 2023-05-08 | $11.92 | $38.67 | 604,500 | — | — |
| 2023-05-05 | $12.26 | $39.77 | 885,600 | — | — |
| 2023-05-04 | $11.75 | $38.12 | 1,072,300 | — | — |
| 2023-05-03 | $12.06 | $38.72 | 1,024,700 | — | — |
| 2023-05-02 | $11.82 | $37.95 | 813,900 | — | — |
| 2023-05-01 | $12.31 | $39.52 | 568,100 | — | — |
| 2023-04-28 | $12.48 | $40.07 | 760,500 | — | — |
| 2023-04-27 | $12.45 | $39.97 | 700,200 | — | — |
| 2023-04-26 | $12.16 | $39.04 | 731,300 | — | — |
| 2023-04-25 | $11.90 | $38.21 | 804,500 | — | — |
| 2023-04-24 | $11.86 | $38.08 | 468,800 | — | — |
| 2023-04-21 | $11.85 | $38.05 | 588,800 | — | — |
| 2023-04-20 | $11.99 | $38.49 | 649,100 | — | — |
| 2023-04-19 | $11.96 | $38.40 | 551,600 | — | — |
| 2023-04-18 | $11.69 | $37.53 | 679,900 | — | — |
| 2023-04-17 | $12.04 | $38.66 | 818,300 | — | — |
| 2023-04-14 | $11.78 | $37.82 | 608,700 | — | — |
| 2023-04-13 | $11.98 | $38.46 | 561,100 | — | — |
| 2023-04-12 | $11.77 | $37.79 | 570,300 | — | — |
| 2023-04-11 | $11.96 | $38.40 | 594,200 | — | — |
| 2023-04-10 | $11.91 | $38.24 | 511,700 | — | — |
| 2023-04-06 | $11.80 | $37.88 | 501,100 | — | — |
| 2023-04-05 | $11.72 | $37.63 | 701,900 | — | — |
| 2023-04-04 | $11.79 | $37.85 | 778,700 | — | — |
| 2023-04-03 | $12.26 | $39.36 | 693,300 | — | — |
| 2023-03-31 | $12.43 | $39.91 | 707,000 | — | — |
| 2023-03-30 | $12.36 | $39.68 | 779,400 | — | — |
| 2023-03-29 | $12.51 | $40.16 | 702,800 | — | — |
| 2023-03-28 | $12.58 | $40.39 | 745,400 | — | — |
| 2023-03-27 | $12.70 | $40.77 | 772,700 | — | — |
| 2023-03-24 | $12.79 | $41.06 | 897,700 | — | — |
| 2023-03-23 | $12.51 | $40.16 | 1,036,600 | — | — |
| 2023-03-22 | $12.71 | $40.81 | 942,700 | — | — |
| 2023-03-21 | $13.33 | $42.80 | 1,215,300 | — | — |
| 2023-03-20 | $12.66 | $40.65 | 1,206,500 | — | — |
| 2023-03-17 | $12.67 | $40.68 | 3,808,400 | — | — |
| 2023-03-16 | $13.40 | $43.02 | 1,364,300 | — | — |
| 2023-03-15 | $12.99 | $41.71 | 1,702,000 | — | — |
| 2023-03-14 | $13.12 | $42.12 | 1,582,500 | — | — |
| 2023-03-13 | $12.94 | $41.55 | 2,013,400 | — | — |
| 2023-03-10 | $13.53 | $43.44 | 1,693,000 | — | — |
| 2023-03-09 | $13.96 | $44.82 | 1,194,700 | — | — |
| 2023-03-08 | $14.82 | $47.58 | 582,100 | — | — |
| 2023-03-07 | $14.70 | $47.20 | 834,700 | — | — |
| 2023-03-06 | $15.16 | $48.67 | 1,405,400 | — | — |
| 2023-03-03 | $15.94 | $51.18 | 638,300 | — | — |
| 2023-03-02 | $15.78 | $50.66 | 761,000 | — | — |
| 2023-03-01 | $15.94 | $51.18 | 623,200 | — | — |
| 2023-02-28 | $16.01 | $51.40 | 647,700 | — | — |
| 2023-02-27 | $15.90 | $51.05 | 718,000 | — | — |
| 2023-02-24 | $15.78 | $50.66 | 795,200 | — | — |
| 2023-02-23 | $15.90 | $51.05 | 751,200 | — | — |
| 2023-02-22 | $15.91 | $51.08 | 817,000 | — | — |
| 2023-02-21 | $16.29 | $52.30 | 1,049,800 | — | — |
| 2023-02-17 | $16.43 | $52.75 | 921,200 | — | — |
| 2023-02-16 | $16.29 | $52.30 | 1,080,700 | — | — |
| 2023-02-15 | $16.37 | $52.56 | 973,000 | — | — |
| 2023-02-14 | $15.91 | $51.08 | 364,200 | — | — |
| 2023-02-13 | $16.04 | $51.50 | 649,700 | — | — |
| 2023-02-10 | $16.06 | $51.56 | 667,300 | — | — |
| 2023-02-09 | $15.79 | $50.70 | 459,700 | — | — |
| 2023-02-08 | $16.01 | $51.40 | 690,900 | — | — |
| 2023-02-07 | $16.07 | $51.59 | 919,500 | — | — |
| 2023-02-06 | $15.76 | $50.60 | 649,800 | — | — |
| 2023-02-03 | $15.75 | $50.57 | 922,400 | — | — |
| 2023-02-02 | $15.14 | $48.61 | 667,100 | — | — |
| 2023-02-01 | $14.80 | $47.13 | 807,000 | — | — |
| 2023-01-31 | $14.71 | $46.84 | 788,700 | — | — |
| 2023-01-30 | $13.97 | $44.49 | 476,200 | — | — |
| 2023-01-27 | $14.08 | $44.84 | 713,000 | — | — |
| 2023-01-26 | $13.62 | $43.37 | 963,500 | — | — |
| 2023-01-25 | $12.91 | $41.11 | 765,400 | — | — |
| 2023-01-24 | $13.90 | $44.27 | 313,500 | — | — |
| 2023-01-23 | $14.06 | $44.77 | 498,100 | — | — |
| 2023-01-20 | $13.89 | $44.23 | 504,300 | — | — |
| 2023-01-19 | $13.70 | $43.63 | 390,300 | — | — |
| 2023-01-18 | $13.89 | $44.23 | 372,200 | — | — |
| 2023-01-17 | $14.29 | $45.51 | 288,900 | — | — |
| 2023-01-13 | $14.45 | $46.02 | 237,500 | — | — |
| 2023-01-12 | $14.38 | $45.79 | 300,400 | — | — |
| 2023-01-11 | $14.16 | $45.09 | 341,100 | — | — |
| 2023-01-10 | $14.12 | $44.97 | 370,600 | — | — |
| 2023-01-09 | $14.04 | $44.71 | 525,800 | — | — |
| 2023-01-06 | $14.22 | $45.28 | 256,100 | — | — |
| 2023-01-05 | $13.85 | $44.11 | 278,300 | — | — |
| 2023-01-04 | $14.01 | $44.62 | 499,500 | — | — |
| 2023-01-03 | $14.06 | $44.77 | 514,800 | — | — |