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
- 1995-05-23 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 | $13.04 | $13.04 | 2,419,600 | — | — |
| 2023-12-28 | $12.93 | $12.93 | 1,859,100 | — | — |
| 2023-12-27 | $12.55 | $12.55 | 1,851,300 | — | — |
| 2023-12-26 | $12.51 | $12.51 | 915,100 | — | — |
| 2023-12-22 | $12.36 | $12.36 | 1,482,200 | — | — |
| 2023-12-21 | $12.29 | $12.29 | 4,592,200 | — | — |
| 2023-12-20 | $11.89 | $11.89 | 3,082,600 | — | — |
| 2023-12-19 | $11.45 | $11.45 | 2,115,400 | — | — |
| 2023-12-18 | $11.07 | $11.07 | 1,349,400 | — | — |
| 2023-12-15 | $10.97 | $10.97 | 4,067,900 | — | — |
| 2023-12-14 | $10.90 | $10.90 | 3,017,100 | — | — |
| 2023-12-13 | $10.52 | $10.52 | 3,482,800 | — | — |
| 2023-12-12 | $10.14 | $10.14 | 1,419,800 | — | — |
| 2023-12-11 | $10.56 | $10.56 | 1,554,200 | — | — |
| 2023-12-08 | $10.51 | $10.51 | 1,509,800 | — | — |
| 2023-12-07 | $10.33 | $10.33 | 1,016,800 | — | — |
| 2023-12-06 | $10.13 | $10.13 | 1,206,200 | — | — |
| 2023-12-05 | $10.26 | $10.26 | 5,762,300 | — | — |
| 2023-12-04 | $10.79 | $10.79 | 1,456,500 | — | — |
| 2023-12-01 | $11.18 | $11.18 | 882,200 | — | — |
| 2023-11-30 | $11.06 | $11.06 | 1,344,300 | — | — |
| 2023-11-29 | $11.13 | $11.13 | 1,266,100 | — | — |
| 2023-11-28 | $10.93 | $10.93 | 804,500 | — | — |
| 2023-11-27 | $10.92 | $10.92 | 777,500 | — | — |
| 2023-11-24 | $10.97 | $10.97 | 255,700 | — | — |
| 2023-11-22 | $10.98 | $10.98 | 755,500 | — | — |
| 2023-11-21 | $10.85 | $10.85 | 1,236,100 | — | — |
| 2023-11-20 | $10.91 | $10.91 | 1,601,500 | — | — |
| 2023-11-17 | $11.06 | $11.06 | 1,329,100 | — | — |
| 2023-11-16 | $10.72 | $10.72 | 1,256,100 | — | — |
| 2023-11-15 | $10.98 | $10.98 | 1,276,000 | — | — |
| 2023-11-14 | $11.15 | $11.15 | 1,217,300 | — | — |
| 2023-11-13 | $10.61 | $10.61 | 739,300 | — | — |
| 2023-11-10 | $10.72 | $10.72 | 882,600 | — | — |
| 2023-11-09 | $10.65 | $10.65 | 1,582,900 | — | — |
| 2023-11-08 | $10.90 | $10.90 | 1,274,500 | — | — |
| 2023-11-07 | $11.00 | $11.00 | 1,863,800 | — | — |
| 2023-11-06 | $11.03 | $11.03 | 2,041,500 | — | — |
| 2023-11-03 | $10.87 | $10.87 | 1,752,300 | — | — |
| 2023-11-02 | $10.40 | $10.40 | 1,656,800 | — | — |
| 2023-11-01 | $10.45 | $10.45 | 2,916,000 | — | — |
| 2023-10-31 | $10.79 | $10.79 | 4,920,400 | — | — |
| 2023-10-30 | $9.73 | $9.73 | 5,054,500 | — | — |
| 2023-10-27 | $9.89 | $9.89 | 5,818,400 | — | — |
| 2023-10-26 | $10.12 | $10.12 | 3,241,400 | — | — |
| 2023-10-25 | $10.30 | $10.30 | 2,281,200 | — | — |
| 2023-10-24 | $10.26 | $10.26 | 2,692,200 | — | — |
| 2023-10-23 | $10.56 | $10.56 | 2,279,300 | — | — |
| 2023-10-20 | $10.36 | $10.36 | 3,165,100 | — | — |
| 2023-10-19 | $10.93 | $10.93 | 3,697,100 | — | — |
| 2023-10-18 | $10.60 | $10.60 | 2,900,700 | — | — |
| 2023-10-17 | $10.41 | $10.41 | 1,662,900 | — | — |
| 2023-10-16 | $10.43 | $10.43 | 2,526,900 | — | — |
| 2023-10-13 | $9.66 | $9.66 | 3,072,800 | — | — |
| 2023-10-12 | $10.03 | $10.03 | 4,574,200 | — | — |
| 2023-10-11 | $9.30 | $9.30 | 1,432,600 | — | — |
| 2023-10-10 | $9.37 | $9.37 | 1,675,500 | — | — |
| 2023-10-09 | $9.14 | $9.14 | 2,271,400 | — | — |
| 2023-10-06 | $9.18 | $9.18 | 1,265,400 | — | — |
| 2023-10-05 | $9.14 | $9.14 | 1,091,700 | — | — |
| 2023-10-04 | $9.31 | $9.31 | 1,199,000 | — | — |
| 2023-10-03 | $9.25 | $9.25 | 1,205,900 | — | — |
| 2023-10-02 | $9.44 | $9.44 | 1,573,900 | — | — |
| 2023-09-29 | $9.63 | $9.63 | 3,042,200 | — | — |
| 2023-09-28 | $9.45 | $9.45 | 1,846,300 | — | — |
| 2023-09-27 | $9.37 | $9.37 | 1,966,400 | — | — |
| 2023-09-26 | $9.38 | $9.38 | 1,394,600 | — | — |
| 2023-09-25 | $9.61 | $9.61 | 1,495,700 | — | — |
| 2023-09-22 | $9.44 | $9.44 | 858,400 | — | — |
| 2023-09-21 | $9.57 | $9.57 | 2,116,200 | — | — |
| 2023-09-20 | $9.54 | $9.54 | 1,281,300 | — | — |
| 2023-09-19 | $9.64 | $9.64 | 1,224,500 | — | — |
| 2023-09-18 | $9.85 | $9.85 | 2,231,600 | — | — |
| 2023-09-15 | $9.71 | $9.71 | 2,934,400 | — | — |
| 2023-09-14 | $9.89 | $9.89 | 2,091,500 | — | — |
| 2023-09-13 | $9.59 | $9.59 | 1,652,000 | — | — |
| 2023-09-12 | $9.92 | $9.92 | 1,637,600 | — | — |
| 2023-09-11 | $10.06 | $10.06 | 786,700 | — | — |
| 2023-09-08 | $10.18 | $10.18 | 978,500 | — | — |
| 2023-09-07 | $10.27 | $10.27 | 704,400 | — | — |
| 2023-09-06 | $10.37 | $10.37 | 729,200 | — | — |
| 2023-09-05 | $10.29 | $10.29 | 1,110,400 | — | — |
| 2023-09-01 | $10.60 | $10.60 | 1,074,600 | — | — |
| 2023-08-31 | $10.68 | $10.68 | 1,952,200 | — | — |
| 2023-08-30 | $10.70 | $10.70 | 1,613,800 | — | — |
| 2023-08-29 | $10.22 | $10.22 | 1,490,500 | — | — |
| 2023-08-28 | $10.27 | $10.27 | 1,792,500 | — | — |
| 2023-08-25 | $10.07 | $10.07 | 1,842,800 | — | — |
| 2023-08-24 | $10.13 | $10.13 | 1,088,100 | — | — |
| 2023-08-23 | $10.51 | $10.51 | 1,342,600 | — | — |
| 2023-08-22 | $10.65 | $10.65 | 723,900 | — | — |
| 2023-08-21 | $10.57 | $10.57 | 1,083,800 | — | — |
| 2023-08-18 | $10.67 | $10.67 | 1,838,000 | — | — |
| 2023-08-17 | $10.20 | $10.20 | 1,176,000 | — | — |
| 2023-08-16 | $10.10 | $10.10 | 1,676,700 | — | — |
| 2023-08-15 | $10.36 | $10.36 | 1,217,700 | — | — |
| 2023-08-14 | $10.68 | $10.68 | 2,164,900 | — | — |
| 2023-08-11 | $10.45 | $10.45 | 2,519,900 | — | — |
| 2023-08-10 | $10.85 | $10.85 | 3,280,000 | — | — |
| 2023-08-09 | $10.12 | $10.12 | 2,883,500 | — | — |
| 2023-08-08 | $10.23 | $10.23 | 3,003,700 | — | — |
| 2023-08-07 | $10.64 | $10.64 | 3,117,000 | — | — |
| 2023-08-04 | $11.06 | $11.06 | 1,927,600 | — | — |
| 2023-08-03 | $10.85 | $10.85 | 3,990,400 | — | — |
| 2023-08-02 | $11.38 | $11.38 | 3,815,400 | — | — |
| 2023-08-01 | $11.63 | $11.63 | 11,120,400 | — | — |
| 2023-07-31 | $14.92 | $14.92 | 2,182,900 | — | — |
| 2023-07-28 | $14.94 | $14.94 | 1,180,600 | — | — |
| 2023-07-27 | $15.08 | $15.08 | 986,800 | — | — |
| 2023-07-26 | $15.05 | $15.05 | 1,569,900 | — | — |
| 2023-07-25 | $15.48 | $15.48 | 1,040,500 | — | — |
| 2023-07-24 | $15.59 | $15.59 | 863,100 | — | — |
| 2023-07-21 | $15.60 | $15.60 | 888,300 | — | — |
| 2023-07-20 | $15.79 | $15.79 | 927,600 | — | — |
| 2023-07-19 | $15.45 | $15.45 | 848,900 | — | — |
| 2023-07-18 | $15.62 | $15.62 | 670,200 | — | — |
| 2023-07-17 | $15.80 | $15.80 | 721,100 | — | — |
| 2023-07-14 | $15.69 | $15.69 | 1,413,900 | — | — |
| 2023-07-13 | $16.03 | $16.03 | 1,022,600 | — | — |
| 2023-07-12 | $15.62 | $15.62 | 688,900 | — | — |
| 2023-07-11 | $15.97 | $15.97 | 897,500 | — | — |
| 2023-07-10 | $15.89 | $15.89 | 1,077,200 | — | — |
| 2023-07-07 | $15.60 | $15.60 | 1,115,200 | — | — |
| 2023-07-06 | $15.44 | $15.44 | 1,076,800 | — | — |
| 2023-07-05 | $15.82 | $15.82 | 1,431,200 | — | — |
| 2023-07-03 | $16.31 | $16.31 | 551,500 | — | — |
| 2023-06-30 | $16.17 | $16.17 | 1,803,900 | — | — |
| 2023-06-29 | $16.19 | $16.19 | 1,269,300 | — | — |
| 2023-06-28 | $16.03 | $16.03 | 1,171,500 | — | — |
| 2023-06-27 | $16.03 | $16.03 | 1,723,900 | — | — |
| 2023-06-26 | $16.38 | $16.38 | 1,711,100 | — | — |
| 2023-06-23 | $16.65 | $16.65 | 5,243,300 | — | — |
| 2023-06-22 | $17.78 | $17.78 | 1,114,300 | — | — |
| 2023-06-21 | $18.39 | $18.39 | 1,266,700 | — | — |
| 2023-06-20 | $18.25 | $18.25 | 1,315,900 | — | — |
| 2023-06-16 | $17.99 | $17.99 | 1,751,500 | — | — |
| 2023-06-15 | $17.67 | $17.67 | 966,200 | — | — |
| 2023-06-14 | $18.17 | $18.17 | 1,187,600 | — | — |
| 2023-06-13 | $18.20 | $18.20 | 1,832,800 | — | — |
| 2023-06-12 | $18.04 | $18.04 | 1,041,200 | — | — |
| 2023-06-09 | $17.99 | $17.99 | 846,500 | — | — |
| 2023-06-08 | $18.06 | $18.06 | 945,500 | — | — |
| 2023-06-07 | $18.05 | $18.05 | 1,316,000 | — | — |
| 2023-06-06 | $18.01 | $18.01 | 1,032,700 | — | — |
| 2023-06-05 | $17.84 | $17.84 | 1,005,500 | — | — |
| 2023-06-02 | $17.85 | $17.85 | 1,120,100 | — | — |
| 2023-06-01 | $17.52 | $17.52 | 809,100 | — | — |
| 2023-05-31 | $17.61 | $17.61 | 2,903,700 | — | — |
| 2023-05-30 | $17.60 | $17.60 | 1,655,000 | — | — |
| 2023-05-26 | $17.08 | $17.08 | 1,217,700 | — | — |
| 2023-05-25 | $16.75 | $16.75 | 798,400 | — | — |
| 2023-05-24 | $16.44 | $16.44 | 743,800 | — | — |
| 2023-05-23 | $16.43 | $16.43 | 787,100 | — | — |
| 2023-05-22 | $16.41 | $16.41 | 872,900 | — | — |
| 2023-05-19 | $16.69 | $16.69 | 801,100 | — | — |
| 2023-05-18 | $16.83 | $16.83 | 1,185,700 | — | — |
| 2023-05-17 | $16.55 | $16.55 | 1,258,800 | — | — |
| 2023-05-16 | $16.38 | $16.38 | 795,700 | — | — |
| 2023-05-15 | $16.49 | $16.49 | 1,377,600 | — | — |
| 2023-05-12 | $16.23 | $16.23 | 1,232,400 | — | — |
| 2023-05-11 | $15.90 | $15.90 | 1,321,500 | — | — |
| 2023-05-10 | $16.08 | $16.08 | 2,996,200 | — | — |
| 2023-05-09 | $16.18 | $16.18 | 4,515,300 | — | — |
| 2023-05-08 | $13.48 | $13.48 | 1,469,500 | — | — |
| 2023-05-05 | $13.47 | $13.47 | 952,700 | — | — |
| 2023-05-04 | $13.51 | $13.51 | 663,300 | — | — |
| 2023-05-03 | $13.41 | $13.41 | 1,342,000 | — | — |
| 2023-05-02 | $13.97 | $13.97 | 1,002,000 | — | — |
| 2023-05-01 | $14.18 | $14.18 | 717,800 | — | — |
| 2023-04-28 | $14.09 | $14.09 | 1,178,300 | — | — |
| 2023-04-27 | $13.79 | $13.79 | 1,277,100 | — | — |
| 2023-04-26 | $13.81 | $13.81 | 1,476,000 | — | — |
| 2023-04-25 | $13.91 | $13.91 | 725,900 | — | — |
| 2023-04-24 | $14.31 | $14.31 | 584,900 | — | — |
| 2023-04-21 | $14.16 | $14.16 | 771,900 | — | — |
| 2023-04-20 | $14.33 | $14.33 | 1,044,100 | — | — |
| 2023-04-19 | $14.73 | $14.73 | 3,121,200 | — | — |
| 2023-04-18 | $15.51 | $15.51 | 1,385,000 | — | — |
| 2023-04-17 | $15.56 | $15.56 | 974,700 | — | — |
| 2023-04-14 | $15.80 | $15.80 | 1,601,800 | — | — |
| 2023-04-13 | $15.65 | $15.65 | 1,099,600 | — | — |
| 2023-04-12 | $15.47 | $15.47 | 1,767,500 | — | — |
| 2023-04-11 | $15.51 | $15.51 | 1,695,900 | — | — |
| 2023-04-10 | $15.50 | $15.50 | 4,203,300 | — | — |
| 2023-04-06 | $14.61 | $14.61 | 1,671,900 | — | — |
| 2023-04-05 | $14.61 | $14.61 | 1,490,000 | — | — |
| 2023-04-04 | $14.55 | $14.55 | 1,011,700 | — | — |
| 2023-04-03 | $14.48 | $14.48 | 818,500 | — | — |
| 2023-03-31 | $14.59 | $14.59 | 1,365,800 | — | — |
| 2023-03-30 | $14.27 | $14.27 | 929,000 | — | — |
| 2023-03-29 | $13.96 | $13.96 | 711,200 | — | — |
| 2023-03-28 | $14.01 | $14.01 | 2,075,400 | — | — |
| 2023-03-27 | $14.08 | $14.08 | 841,500 | — | — |
| 2023-03-24 | $14.11 | $14.11 | 893,900 | — | — |
| 2023-03-23 | $13.98 | $13.98 | 1,401,500 | — | — |
| 2023-03-22 | $13.89 | $13.89 | 1,761,400 | — | — |
| 2023-03-21 | $14.37 | $14.37 | 3,573,900 | — | — |
| 2023-03-20 | $13.09 | $13.09 | 1,504,000 | — | — |
| 2023-03-17 | $12.39 | $12.39 | 1,785,200 | — | — |
| 2023-03-16 | $12.63 | $12.63 | 1,340,400 | — | — |
| 2023-03-15 | $12.54 | $12.54 | 2,143,800 | — | — |
| 2023-03-14 | $12.29 | $12.29 | 894,400 | — | — |
| 2023-03-13 | $11.97 | $11.97 | 1,073,300 | — | — |
| 2023-03-10 | $12.23 | $12.23 | 785,600 | — | — |
| 2023-03-09 | $12.41 | $12.41 | 1,093,000 | — | — |
| 2023-03-08 | $12.95 | $12.95 | 1,111,600 | — | — |
| 2023-03-07 | $12.45 | $12.45 | 1,739,600 | — | — |
| 2023-03-06 | $12.67 | $12.67 | 1,840,100 | — | — |
| 2023-03-03 | $12.76 | $12.76 | 1,764,400 | — | — |
| 2023-03-02 | $12.76 | $12.76 | 1,121,500 | — | — |
| 2023-03-01 | $13.05 | $13.05 | 902,000 | — | — |
| 2023-02-28 | $13.19 | $13.19 | 958,200 | — | — |
| 2023-02-27 | $13.31 | $13.31 | 482,300 | — | — |
| 2023-02-24 | $13.18 | $13.18 | 658,200 | — | — |
| 2023-02-23 | $13.41 | $13.41 | 892,800 | — | — |
| 2023-02-22 | $13.22 | $13.22 | 843,100 | — | — |
| 2023-02-21 | $13.05 | $13.05 | 1,209,600 | — | — |
| 2023-02-17 | $13.57 | $13.57 | 1,096,900 | — | — |
| 2023-02-16 | $13.93 | $13.93 | 712,000 | — | — |
| 2023-02-15 | $14.03 | $14.03 | 757,900 | — | — |
| 2023-02-14 | $13.82 | $13.82 | 676,600 | — | — |
| 2023-02-13 | $14.10 | $14.10 | 879,500 | — | — |
| 2023-02-10 | $13.79 | $13.79 | 737,500 | — | — |
| 2023-02-09 | $14.07 | $14.07 | 824,400 | — | — |
| 2023-02-08 | $14.34 | $14.34 | 771,500 | — | — |
| 2023-02-07 | $14.21 | $14.21 | 1,356,200 | — | — |
| 2023-02-06 | $14.35 | $14.35 | 1,205,300 | — | — |
| 2023-02-03 | $14.29 | $14.29 | 2,260,500 | — | — |
| 2023-02-02 | $14.79 | $14.79 | 2,324,500 | — | — |
| 2023-02-01 | $13.76 | $13.76 | 3,022,000 | — | — |
| 2023-01-31 | $13.17 | $13.17 | 8,471,900 | — | — |
| 2023-01-30 | $14.20 | $14.20 | 1,997,900 | — | — |
| 2023-01-27 | $14.75 | $14.75 | 969,200 | — | — |
| 2023-01-26 | $14.81 | $14.81 | 929,400 | — | — |
| 2023-01-25 | $14.33 | $14.33 | 678,800 | — | — |
| 2023-01-24 | $14.35 | $14.35 | 627,700 | — | — |
| 2023-01-23 | $14.49 | $14.49 | 735,000 | — | — |
| 2023-01-20 | $14.55 | $14.55 | 939,100 | — | — |
| 2023-01-19 | $14.63 | $14.63 | 950,500 | — | — |
| 2023-01-18 | $15.25 | $15.25 | 965,400 | — | — |
| 2023-01-17 | $15.33 | $15.33 | 870,600 | — | — |
| 2023-01-13 | $15.33 | $15.33 | 907,500 | — | — |
| 2023-01-12 | $15.45 | $15.45 | 991,800 | — | — |
| 2023-01-11 | $15.23 | $15.23 | 1,188,400 | — | — |
| 2023-01-10 | $15.04 | $15.04 | 1,356,100 | — | — |
| 2023-01-09 | $15.09 | $15.09 | 2,679,100 | — | — |
| 2023-01-06 | $13.85 | $13.85 | 830,100 | — | — |
| 2023-01-05 | $13.16 | $13.16 | 671,500 | — | — |
| 2023-01-04 | $13.15 | $13.15 | 1,007,300 | — | — |
| 2023-01-03 | $13.11 | $13.11 | 724,300 | — | — |