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 | $18.97 | $25.70 | 76,000 | — | — |
| 2023-12-28 | $19.46 | $26.36 | 25,100 | — | — |
| 2023-12-27 | $19.67 | $26.64 | 44,000 | — | — |
| 2023-12-26 | $19.19 | $25.99 | 54,100 | — | — |
| 2023-12-22 | $19.02 | $25.76 | 63,600 | — | — |
| 2023-12-21 | $18.47 | $25.02 | 20,900 | — | — |
| 2023-12-20 | $18.43 | $24.96 | 34,100 | — | — |
| 2023-12-19 | $18.90 | $25.60 | 49,500 | — | — |
| 2023-12-18 | $17.97 | $24.34 | 31,100 | — | — |
| 2023-12-15 | $17.60 | $23.84 | 63,300 | — | — |
| 2023-12-14 | $17.85 | $24.18 | 63,000 | — | — |
| 2023-12-13 | $17.90 | $24.25 | 128,700 | — | — |
| 2023-12-12 | $17.90 | $24.25 | 42,500 | — | — |
| 2023-12-11 | $17.99 | $24.37 | 46,400 | — | — |
| 2023-12-08 | $17.97 | $24.34 | 41,100 | — | — |
| 2023-12-07 | $17.56 | $23.79 | 58,100 | — | — |
| 2023-12-06 | $18.05 | $24.45 | 59,000 | — | — |
| 2023-12-05 | $18.65 | $25.26 | 46,700 | — | — |
| 2023-12-04 | $18.95 | $25.67 | 51,500 | — | — |
| 2023-12-01 | $18.83 | $25.51 | 43,400 | — | — |
| 2023-11-30 | $18.53 | $25.10 | 23,100 | — | — |
| 2023-11-29 | $18.75 | $25.40 | 42,300 | — | — |
| 2023-11-28 | $18.67 | $25.29 | 31,000 | — | — |
| 2023-11-27 | $18.72 | $25.36 | 43,700 | — | — |
| 2023-11-24 | $19.43 | $26.32 | 33,800 | — | — |
| 2023-11-22 | $18.87 | $25.56 | 74,400 | — | — |
| 2023-11-21 | $18.38 | $24.90 | 81,800 | — | — |
| 2023-11-20 | $18.07 | $24.48 | 49,200 | — | — |
| 2023-11-17 | $17.60 | $23.84 | 42,700 | — | — |
| 2023-11-16 | $17.62 | $23.87 | 52,900 | — | — |
| 2023-11-15 | $17.98 | $24.36 | 136,700 | — | — |
| 2023-11-14 | $16.85 | $22.82 | 27,900 | — | — |
| 2023-11-13 | $16.49 | $22.34 | 34,600 | — | — |
| 2023-11-10 | $17.22 | $23.33 | 48,800 | — | — |
| 2023-11-09 | $16.85 | $22.82 | 24,800 | — | — |
| 2023-11-08 | $16.22 | $21.97 | 31,500 | — | — |
| 2023-11-07 | $16.24 | $22.00 | 21,800 | — | — |
| 2023-11-06 | $16.58 | $22.46 | 37,800 | — | — |
| 2023-11-03 | $16.99 | $23.01 | 32,900 | — | — |
| 2023-11-02 | $16.81 | $22.77 | 27,600 | — | — |
| 2023-11-01 | $15.68 | $21.24 | 27,800 | — | — |
| 2023-10-31 | $15.59 | $21.12 | 39,700 | — | — |
| 2023-10-30 | $15.72 | $21.29 | 28,800 | — | — |
| 2023-10-27 | $15.44 | $20.91 | 22,000 | — | — |
| 2023-10-26 | $15.29 | $20.71 | 37,600 | — | — |
| 2023-10-25 | $15.69 | $21.25 | 24,600 | — | — |
| 2023-10-24 | $15.85 | $21.47 | 29,900 | — | — |
| 2023-10-23 | $16.18 | $21.92 | 46,200 | — | — |
| 2023-10-20 | $16.90 | $22.89 | 14,600 | — | — |
| 2023-10-19 | $16.48 | $22.32 | 29,900 | — | — |
| 2023-10-18 | $16.39 | $22.20 | 25,300 | — | — |
| 2023-10-17 | $16.60 | $22.49 | 50,700 | — | — |
| 2023-10-16 | $16.08 | $21.78 | 54,400 | — | — |
| 2023-10-13 | $16.25 | $22.01 | 25,200 | — | — |
| 2023-10-12 | $17.07 | $23.12 | 26,500 | — | — |
| 2023-10-11 | $17.31 | $23.45 | 22,200 | — | — |
| 2023-10-10 | $16.81 | $22.77 | 32,300 | — | — |
| 2023-10-09 | $16.72 | $22.65 | 33,700 | — | — |
| 2023-10-06 | $16.69 | $22.61 | 22,200 | — | — |
| 2023-10-05 | $16.41 | $22.23 | 23,100 | — | — |
| 2023-10-04 | $16.45 | $22.28 | 34,400 | — | — |
| 2023-10-03 | $15.97 | $21.63 | 62,500 | — | — |
| 2023-10-02 | $16.14 | $21.86 | 50,200 | — | — |
| 2023-09-29 | $16.60 | $22.49 | 26,800 | — | — |
| 2023-09-28 | $16.74 | $22.68 | 31,500 | — | — |
| 2023-09-27 | $15.87 | $21.50 | 18,400 | — | — |
| 2023-09-26 | $15.51 | $21.01 | 52,300 | — | — |
| 2023-09-25 | $16.10 | $21.81 | 30,600 | — | — |
| 2023-09-22 | $15.37 | $20.82 | 126,500 | — | — |
| 2023-09-21 | $15.38 | $20.83 | 41,300 | — | — |
| 2023-09-20 | $15.83 | $21.44 | 19,600 | — | — |
| 2023-09-19 | $15.49 | $20.98 | 35,400 | — | — |
| 2023-09-18 | $15.54 | $21.05 | 48,400 | — | — |
| 2023-09-15 | $15.51 | $21.01 | 29,300 | — | — |
| 2023-09-14 | $15.55 | $21.06 | 28,000 | — | — |
| 2023-09-13 | $15.95 | $21.61 | 42,000 | — | — |
| 2023-09-12 | $16.30 | $22.08 | 34,500 | — | — |
| 2023-09-11 | $15.97 | $21.63 | 35,000 | — | — |
| 2023-09-08 | $16.23 | $21.98 | 12,000 | — | — |
| 2023-09-07 | $16.53 | $22.39 | 29,400 | — | — |
| 2023-09-06 | $16.37 | $22.17 | 27,400 | — | — |
| 2023-09-05 | $16.91 | $22.91 | 61,000 | — | — |
| 2023-09-01 | $16.17 | $21.90 | 26,400 | — | — |
| 2023-08-31 | $16.00 | $21.67 | 36,300 | — | — |
| 2023-08-30 | $16.04 | $21.73 | 26,500 | — | — |
| 2023-08-29 | $16.09 | $21.80 | 27,900 | — | — |
| 2023-08-28 | $15.95 | $21.61 | 30,200 | — | — |
| 2023-08-25 | $16.20 | $21.94 | 25,600 | — | — |
| 2023-08-24 | $16.39 | $22.20 | 23,800 | — | — |
| 2023-08-23 | $16.22 | $21.97 | 29,600 | — | — |
| 2023-08-22 | $16.08 | $21.78 | 40,000 | — | — |
| 2023-08-21 | $16.25 | $22.01 | 36,600 | — | — |
| 2023-08-18 | $16.19 | $21.93 | 28,600 | — | — |
| 2023-08-17 | $16.17 | $21.90 | 26,800 | — | — |
| 2023-08-16 | $16.61 | $22.50 | 25,900 | — | — |
| 2023-08-15 | $16.74 | $22.68 | 51,300 | — | — |
| 2023-08-14 | $17.69 | $23.96 | 82,400 | — | — |
| 2023-08-11 | $16.78 | $22.73 | 28,100 | — | — |
| 2023-08-10 | $16.86 | $22.84 | 33,300 | — | — |
| 2023-08-09 | $16.38 | $22.19 | 56,500 | — | — |
| 2023-08-08 | $16.14 | $21.86 | 87,100 | — | — |
| 2023-08-07 | $15.83 | $21.44 | 176,000 | — | — |
| 2023-08-04 | $13.95 | $18.90 | 12,700 | — | — |
| 2023-08-03 | $14.05 | $19.03 | 16,800 | — | — |
| 2023-08-02 | $14.08 | $19.07 | 18,300 | — | — |
| 2023-08-01 | $13.87 | $18.79 | 37,100 | — | — |
| 2023-07-31 | $14.00 | $18.96 | 29,300 | — | — |
| 2023-07-28 | $14.06 | $19.05 | 23,600 | — | — |
| 2023-07-27 | $14.03 | $19.00 | 19,500 | — | — |
| 2023-07-26 | $13.84 | $18.75 | 27,700 | — | — |
| 2023-07-25 | $13.54 | $18.34 | 35,200 | — | — |
| 2023-07-24 | $13.19 | $17.87 | 15,000 | — | — |
| 2023-07-21 | $13.01 | $17.62 | 6,900 | — | — |
| 2023-07-20 | $13.21 | $17.89 | 5,500 | — | — |
| 2023-07-19 | $13.21 | $17.89 | 15,100 | — | — |
| 2023-07-18 | $13.18 | $17.85 | 9,100 | — | — |
| 2023-07-17 | $13.01 | $17.62 | 10,600 | — | — |
| 2023-07-14 | $12.76 | $17.28 | 19,400 | — | — |
| 2023-07-13 | $13.00 | $17.61 | 6,900 | — | — |
| 2023-07-12 | $13.17 | $17.84 | 8,200 | — | — |
| 2023-07-11 | $13.13 | $17.79 | 11,100 | — | — |
| 2023-07-10 | $13.04 | $17.66 | 10,500 | — | — |
| 2023-07-07 | $13.02 | $17.64 | 35,600 | — | — |
| 2023-07-06 | $12.81 | $17.35 | 8,100 | — | — |
| 2023-07-05 | $13.00 | $17.61 | 23,400 | — | — |
| 2023-07-03 | $13.38 | $18.12 | 12,600 | — | — |
| 2023-06-30 | $13.28 | $17.99 | 6,200 | — | — |
| 2023-06-29 | $13.32 | $18.04 | 11,500 | — | — |
| 2023-06-28 | $13.31 | $18.03 | 22,500 | — | — |
| 2023-06-27 | $12.94 | $17.53 | 18,200 | — | — |
| 2023-06-26 | $12.80 | $17.34 | 11,400 | — | — |
| 2023-06-23 | $12.87 | $17.43 | 51,000 | — | — |
| 2023-06-22 | $12.93 | $17.51 | 10,900 | — | — |
| 2023-06-21 | $13.03 | $17.65 | 23,300 | — | — |
| 2023-06-20 | $13.03 | $17.65 | 31,000 | — | — |
| 2023-06-16 | $13.23 | $17.92 | 34,400 | — | — |
| 2023-06-15 | $13.29 | $18.00 | 17,300 | — | — |
| 2023-06-14 | $13.30 | $18.02 | 36,300 | — | — |
| 2023-06-13 | $13.00 | $17.61 | 145,600 | — | — |
| 2023-06-12 | $13.00 | $17.61 | 48,200 | — | — |
| 2023-06-09 | $13.00 | $17.61 | 56,300 | — | — |
| 2023-06-08 | $13.00 | $17.61 | 109,000 | — | — |
| 2023-06-07 | $11.70 | $15.85 | 29,200 | — | — |
| 2023-06-06 | $11.49 | $15.56 | 29,100 | — | — |
| 2023-06-05 | $11.66 | $15.79 | 22,700 | — | — |
| 2023-06-02 | $11.36 | $15.39 | 48,100 | — | — |
| 2023-06-01 | $11.04 | $14.95 | 23,000 | — | — |
| 2023-05-31 | $11.09 | $15.02 | 13,200 | — | — |
| 2023-05-30 | $11.25 | $15.24 | 14,000 | — | — |
| 2023-05-26 | $11.54 | $15.63 | 4,900 | — | — |
| 2023-05-25 | $11.31 | $15.32 | 19,700 | — | — |
| 2023-05-24 | $11.94 | $16.17 | 6,600 | — | — |
| 2023-05-23 | $11.78 | $15.96 | 23,700 | — | — |
| 2023-05-22 | $11.85 | $16.05 | 8,300 | — | — |
| 2023-05-19 | $11.45 | $15.51 | 16,700 | — | — |
| 2023-05-18 | $11.42 | $15.47 | 16,300 | — | — |
| 2023-05-17 | $10.95 | $14.83 | 58,300 | — | — |
| 2023-05-16 | $11.13 | $15.08 | 12,000 | — | — |
| 2023-05-15 | $11.35 | $15.37 | 16,000 | — | — |
| 2023-05-12 | $11.46 | $15.52 | 10,400 | — | — |
| 2023-05-11 | $11.85 | $16.05 | 6,700 | — | — |
| 2023-05-10 | $11.92 | $16.15 | 22,600 | — | — |
| 2023-05-09 | $12.34 | $16.72 | 19,100 | — | — |
| 2023-05-08 | $12.46 | $16.88 | 12,300 | — | — |
| 2023-05-05 | $12.42 | $16.82 | 15,900 | — | — |
| 2023-05-04 | $12.24 | $16.58 | 10,600 | — | — |
| 2023-05-03 | $12.55 | $17.00 | 16,700 | — | — |
| 2023-05-02 | $12.16 | $16.47 | 16,000 | — | — |
| 2023-05-01 | $12.77 | $17.30 | 9,500 | — | — |
| 2023-04-28 | $12.87 | $17.43 | 10,600 | — | — |
| 2023-04-27 | $12.94 | $17.53 | 8,500 | — | — |
| 2023-04-26 | $12.82 | $17.37 | 20,700 | — | — |
| 2023-04-25 | $12.42 | $16.82 | 28,800 | — | — |
| 2023-04-24 | $12.96 | $17.56 | 35,100 | — | — |
| 2023-04-21 | $13.22 | $17.91 | 15,200 | — | — |
| 2023-04-20 | $13.32 | $18.04 | 17,800 | — | — |
| 2023-04-19 | $13.50 | $18.29 | 12,900 | — | — |
| 2023-04-18 | $13.51 | $18.30 | 20,400 | — | — |
| 2023-04-17 | $13.70 | $18.56 | 24,300 | — | — |
| 2023-04-14 | $13.71 | $18.57 | 12,300 | — | — |
| 2023-04-13 | $13.73 | $18.60 | 24,700 | — | — |
| 2023-04-12 | $13.77 | $18.65 | 19,900 | — | — |
| 2023-04-11 | $14.24 | $19.29 | 56,400 | — | — |
| 2023-04-10 | $13.66 | $18.50 | 25,300 | — | — |
| 2023-04-06 | $13.61 | $18.44 | 13,300 | — | — |
| 2023-04-05 | $13.52 | $18.31 | 14,500 | — | — |
| 2023-04-04 | $13.64 | $18.48 | 16,400 | — | — |
| 2023-04-03 | $13.89 | $18.82 | 37,000 | — | — |
| 2023-03-31 | $13.08 | $17.72 | 29,900 | — | — |
| 2023-03-30 | $12.94 | $17.53 | 13,100 | — | — |
| 2023-03-29 | $13.12 | $17.77 | 14,000 | — | — |
| 2023-03-28 | $13.30 | $18.02 | 11,000 | — | — |
| 2023-03-27 | $13.28 | $17.99 | 30,400 | — | — |
| 2023-03-24 | $12.99 | $17.60 | 21,800 | — | — |
| 2023-03-23 | $13.21 | $17.89 | 34,400 | — | — |
| 2023-03-22 | $13.38 | $18.12 | 27,600 | — | — |
| 2023-03-21 | $13.56 | $18.37 | 19,700 | — | — |
| 2023-03-20 | $13.60 | $18.42 | 15,700 | — | — |
| 2023-03-17 | $13.85 | $18.76 | 27,700 | — | — |
| 2023-03-16 | $14.31 | $19.38 | 35,000 | — | — |
| 2023-03-15 | $14.07 | $19.06 | 59,900 | — | — |
| 2023-03-14 | $14.14 | $19.15 | 27,500 | — | — |
| 2023-03-13 | $14.14 | $19.15 | 40,200 | — | — |
| 2023-03-10 | $14.46 | $19.59 | 57,200 | — | — |
| 2023-03-09 | $14.39 | $19.49 | 19,500 | — | — |
| 2023-03-08 | $14.42 | $19.53 | 55,600 | — | — |
| 2023-03-07 | $14.27 | $19.33 | 52,200 | — | — |
| 2023-03-06 | $14.24 | $19.29 | 35,100 | — | — |
| 2023-03-03 | $14.48 | $19.61 | 50,400 | — | — |
| 2023-03-02 | $14.46 | $19.59 | 44,200 | — | — |
| 2023-03-01 | $14.22 | $19.26 | 42,800 | — | — |
| 2023-02-28 | $14.36 | $19.45 | 62,600 | — | — |
| 2023-02-27 | $14.29 | $19.36 | 52,800 | — | — |
| 2023-02-24 | $14.42 | $19.53 | 64,300 | — | — |
| 2023-02-23 | $14.29 | $19.36 | 69,700 | — | — |
| 2023-02-22 | $14.16 | $19.18 | 170,300 | — | — |
| 2023-02-21 | $13.56 | $18.37 | 50,800 | — | — |
| 2023-02-17 | $13.46 | $18.23 | 50,700 | — | — |
| 2023-02-16 | $13.13 | $17.79 | 32,300 | — | — |
| 2023-02-15 | $13.07 | $17.70 | 68,700 | — | — |
| 2023-02-14 | $12.90 | $17.47 | 36,700 | — | — |
| 2023-02-13 | $12.88 | $17.45 | 79,600 | — | — |
| 2023-02-10 | $12.65 | $17.14 | 51,300 | — | — |
| 2023-02-09 | $12.47 | $16.89 | 49,200 | — | — |
| 2023-02-08 | $12.19 | $16.51 | 30,400 | — | — |
| 2023-02-07 | $12.13 | $16.43 | 57,700 | — | — |
| 2023-02-06 | $11.63 | $15.75 | 110,400 | — | — |
| 2023-02-03 | $10.87 | $14.72 | 43,000 | — | — |
| 2023-02-02 | $10.78 | $14.60 | 90,900 | — | — |
| 2023-02-01 | $9.70 | $13.14 | 88,900 | — | — |
| 2023-01-31 | $9.70 | $13.14 | 112,000 | — | — |
| 2023-01-30 | $9.76 | $13.22 | 74,000 | — | — |
| 2023-01-27 | $9.63 | $13.04 | 25,900 | — | — |
| 2023-01-26 | $9.85 | $13.34 | 41,000 | — | — |
| 2023-01-25 | $9.74 | $13.19 | 20,400 | — | — |
| 2023-01-24 | $9.84 | $13.33 | 6,900 | — | — |
| 2023-01-23 | $10.00 | $13.55 | 38,800 | — | — |
| 2023-01-20 | $9.84 | $13.33 | 17,300 | — | — |
| 2023-01-19 | $9.59 | $12.99 | 33,900 | — | — |
| 2023-01-18 | $9.74 | $13.19 | 73,400 | — | — |
| 2023-01-17 | $9.85 | $13.34 | 10,300 | — | — |
| 2023-01-13 | $9.90 | $13.41 | 28,700 | — | — |
| 2023-01-12 | $9.87 | $13.37 | 33,000 | — | — |
| 2023-01-11 | $9.50 | $12.87 | 25,200 | — | — |
| 2023-01-10 | $9.50 | $12.87 | 62,800 | — | — |
| 2023-01-09 | $9.28 | $12.57 | 20,300 | — | — |
| 2023-01-06 | $9.34 | $12.65 | 30,900 | — | — |
| 2023-01-05 | $9.51 | $12.88 | 22,000 | — | — |
| 2023-01-04 | $9.28 | $12.57 | 93,500 | — | — |
| 2023-01-03 | $9.75 | $13.21 | 133,000 | — | — |