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
- 1986-11-05 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 | $14.26 | $20.79 | 337,500 | — | — |
| 2023-12-28 | $14.40 | $20.99 | 472,100 | — | — |
| 2023-12-27 | $14.48 | $21.11 | 294,600 | — | — |
| 2023-12-26 | $14.47 | $21.09 | 203,900 | — | — |
| 2023-12-22 | $14.31 | $20.86 | 368,800 | — | — |
| 2023-12-21 | $14.10 | $20.55 | 537,800 | — | — |
| 2023-12-20 | $13.62 | $19.85 | 437,800 | — | — |
| 2023-12-19 | $13.68 | $19.94 | 403,000 | — | — |
| 2023-12-18 | $13.33 | $19.43 | 349,900 | — | — |
| 2023-12-15 | $13.71 | $19.99 | 1,111,400 | — | — |
| 2023-12-14 | $14.02 | $20.44 | 369,600 | — | — |
| 2023-12-13 | $13.73 | $20.02 | 451,000 | — | — |
| 2023-12-12 | $13.58 | $19.80 | 342,000 | — | — |
| 2023-12-11 | $13.90 | $20.26 | 520,300 | — | — |
| 2023-12-08 | $13.76 | $20.06 | 224,500 | — | — |
| 2023-12-07 | $13.80 | $20.12 | 239,600 | — | — |
| 2023-12-06 | $13.62 | $19.85 | 277,800 | — | — |
| 2023-12-05 | $13.75 | $20.04 | 234,300 | — | — |
| 2023-12-04 | $13.86 | $20.20 | 252,600 | — | — |
| 2023-12-01 | $13.64 | $19.85 | 174,700 | — | — |
| 2023-11-30 | $13.42 | $19.53 | 279,100 | — | — |
| 2023-11-29 | $13.31 | $19.37 | 217,100 | — | — |
| 2023-11-28 | $13.31 | $19.37 | 314,300 | — | — |
| 2023-11-27 | $13.26 | $19.30 | 209,900 | — | — |
| 2023-11-24 | $13.26 | $19.30 | 207,100 | — | — |
| 2023-11-22 | $12.94 | $18.84 | 124,900 | — | — |
| 2023-11-21 | $12.91 | $18.79 | 161,600 | — | — |
| 2023-11-20 | $13.04 | $18.98 | 286,300 | — | — |
| 2023-11-17 | $13.03 | $18.97 | 394,700 | — | — |
| 2023-11-16 | $13.07 | $19.03 | 315,500 | — | — |
| 2023-11-15 | $13.29 | $19.35 | 389,200 | — | — |
| 2023-11-14 | $12.92 | $18.81 | 392,200 | — | — |
| 2023-11-13 | $12.42 | $18.08 | 204,400 | — | — |
| 2023-11-10 | $12.46 | $18.14 | 290,100 | — | — |
| 2023-11-09 | $12.30 | $17.90 | 287,900 | — | — |
| 2023-11-08 | $12.35 | $17.98 | 349,000 | — | — |
| 2023-11-07 | $12.38 | $18.02 | 349,500 | — | — |
| 2023-11-06 | $12.57 | $18.30 | 395,000 | — | — |
| 2023-11-03 | $12.36 | $17.99 | 225,200 | — | — |
| 2023-11-02 | $12.21 | $17.77 | 365,800 | — | — |
| 2023-11-01 | $11.89 | $17.31 | 564,500 | — | — |
| 2023-10-31 | $11.66 | $16.97 | 698,500 | — | — |
| 2023-10-30 | $12.33 | $17.95 | 518,500 | — | — |
| 2023-10-27 | $12.36 | $17.99 | 884,200 | — | — |
| 2023-10-26 | $13.37 | $19.46 | 427,200 | — | — |
| 2023-10-25 | $14.38 | $20.93 | 207,200 | — | — |
| 2023-10-24 | $14.55 | $21.18 | 191,700 | — | — |
| 2023-10-23 | $14.57 | $21.21 | 197,900 | — | — |
| 2023-10-20 | $14.80 | $21.54 | 304,200 | — | — |
| 2023-10-19 | $14.64 | $21.31 | 321,800 | — | — |
| 2023-10-18 | $14.83 | $21.59 | 254,700 | — | — |
| 2023-10-17 | $15.30 | $22.27 | 271,500 | — | — |
| 2023-10-16 | $15.21 | $22.14 | 233,800 | — | — |
| 2023-10-13 | $14.80 | $21.54 | 238,700 | — | — |
| 2023-10-12 | $14.99 | $21.82 | 148,100 | — | — |
| 2023-10-11 | $15.12 | $22.01 | 252,300 | — | — |
| 2023-10-10 | $14.93 | $21.73 | 246,500 | — | — |
| 2023-10-09 | $14.68 | $21.37 | 189,600 | — | — |
| 2023-10-06 | $14.47 | $21.06 | 155,100 | — | — |
| 2023-10-05 | $14.47 | $21.06 | 220,700 | — | — |
| 2023-10-04 | $14.45 | $21.03 | 213,600 | — | — |
| 2023-10-03 | $14.61 | $21.27 | 187,700 | — | — |
| 2023-10-02 | $14.51 | $21.12 | 296,300 | — | — |
| 2023-09-29 | $14.69 | $21.38 | 287,700 | — | — |
| 2023-09-28 | $14.99 | $21.82 | 273,400 | — | — |
| 2023-09-27 | $14.84 | $21.60 | 257,600 | — | — |
| 2023-09-26 | $14.92 | $21.72 | 166,800 | — | — |
| 2023-09-25 | $15.13 | $22.02 | 162,600 | — | — |
| 2023-09-22 | $15.09 | $21.97 | 254,700 | — | — |
| 2023-09-21 | $15.28 | $22.21 | 201,400 | — | — |
| 2023-09-20 | $15.53 | $22.58 | 246,000 | — | — |
| 2023-09-19 | $15.44 | $22.45 | 221,100 | — | — |
| 2023-09-18 | $15.63 | $22.72 | 242,100 | — | — |
| 2023-09-15 | $15.72 | $22.85 | 1,134,100 | — | — |
| 2023-09-14 | $16.03 | $23.30 | 511,600 | — | — |
| 2023-09-13 | $15.92 | $23.14 | 623,900 | — | — |
| 2023-09-12 | $15.38 | $22.36 | 541,600 | — | — |
| 2023-09-11 | $15.23 | $22.14 | 312,100 | — | — |
| 2023-09-08 | $15.18 | $22.07 | 339,100 | — | — |
| 2023-09-07 | $14.86 | $21.60 | 261,000 | — | — |
| 2023-09-06 | $14.86 | $21.60 | 318,000 | — | — |
| 2023-09-05 | $14.85 | $21.59 | 504,000 | — | — |
| 2023-09-01 | $15.29 | $22.23 | 170,600 | — | — |
| 2023-08-31 | $15.09 | $21.94 | 228,900 | — | — |
| 2023-08-30 | $15.33 | $22.29 | 165,200 | — | — |
| 2023-08-29 | $15.18 | $22.07 | 186,100 | — | — |
| 2023-08-28 | $14.99 | $21.79 | 238,000 | — | — |
| 2023-08-25 | $15.07 | $21.91 | 282,100 | — | — |
| 2023-08-24 | $15.03 | $21.85 | 194,900 | — | — |
| 2023-08-23 | $15.07 | $21.91 | 188,900 | — | — |
| 2023-08-22 | $15.03 | $21.85 | 281,100 | — | — |
| 2023-08-21 | $15.09 | $21.94 | 217,900 | — | — |
| 2023-08-18 | $15.49 | $22.52 | 428,100 | — | — |
| 2023-08-17 | $15.25 | $22.17 | 283,100 | — | — |
| 2023-08-16 | $15.30 | $22.24 | 467,100 | — | — |
| 2023-08-15 | $15.42 | $22.42 | 349,800 | — | — |
| 2023-08-14 | $15.51 | $22.55 | 194,600 | — | — |
| 2023-08-11 | $15.55 | $22.61 | 316,300 | — | — |
| 2023-08-10 | $15.32 | $22.27 | 352,100 | — | — |
| 2023-08-09 | $15.36 | $22.33 | 224,700 | — | — |
| 2023-08-08 | $15.43 | $22.43 | 326,600 | — | — |
| 2023-08-07 | $15.53 | $22.58 | 187,600 | — | — |
| 2023-08-04 | $15.71 | $22.84 | 174,500 | — | — |
| 2023-08-03 | $15.81 | $22.98 | 393,100 | — | — |
| 2023-08-02 | $15.64 | $22.74 | 266,700 | — | — |
| 2023-08-01 | $15.67 | $22.78 | 521,600 | — | — |
| 2023-07-31 | $16.35 | $23.77 | 552,100 | — | — |
| 2023-07-28 | $16.99 | $24.70 | 217,000 | — | — |
| 2023-07-27 | $16.79 | $24.41 | 180,900 | — | — |
| 2023-07-26 | $16.86 | $24.51 | 179,600 | — | — |
| 2023-07-25 | $16.64 | $24.19 | 280,400 | — | — |
| 2023-07-24 | $16.48 | $23.96 | 260,900 | — | — |
| 2023-07-21 | $16.15 | $23.48 | 214,200 | — | — |
| 2023-07-20 | $16.05 | $23.33 | 159,100 | — | — |
| 2023-07-19 | $15.93 | $23.16 | 178,000 | — | — |
| 2023-07-18 | $15.57 | $22.63 | 187,200 | — | — |
| 2023-07-17 | $15.17 | $22.05 | 190,500 | — | — |
| 2023-07-14 | $15.40 | $22.39 | 114,300 | — | — |
| 2023-07-13 | $15.49 | $22.52 | 105,000 | — | — |
| 2023-07-12 | $15.58 | $22.65 | 131,300 | — | — |
| 2023-07-11 | $15.49 | $22.52 | 147,400 | — | — |
| 2023-07-10 | $15.63 | $22.72 | 106,000 | — | — |
| 2023-07-07 | $15.63 | $22.72 | 137,200 | — | — |
| 2023-07-06 | $15.67 | $22.78 | 165,000 | — | — |
| 2023-07-05 | $15.98 | $23.23 | 210,100 | — | — |
| 2023-07-03 | $16.49 | $23.97 | 115,100 | — | — |
| 2023-06-30 | $16.41 | $23.86 | 147,900 | — | — |
| 2023-06-29 | $16.49 | $23.97 | 144,800 | — | — |
| 2023-06-28 | $16.37 | $23.80 | 101,500 | — | — |
| 2023-06-27 | $16.27 | $23.65 | 185,600 | — | — |
| 2023-06-26 | $15.84 | $23.03 | 168,300 | — | — |
| 2023-06-23 | $15.70 | $22.82 | 386,300 | — | — |
| 2023-06-22 | $15.98 | $23.20 | 191,800 | — | — |
| 2023-06-21 | $16.05 | $23.30 | 136,000 | — | — |
| 2023-06-20 | $16.07 | $23.33 | 208,500 | — | — |
| 2023-06-16 | $16.29 | $23.65 | 738,100 | — | — |
| 2023-06-15 | $16.33 | $23.71 | 195,700 | — | — |
| 2023-06-14 | $16.32 | $23.70 | 196,800 | — | — |
| 2023-06-13 | $16.16 | $23.46 | 180,900 | — | — |
| 2023-06-12 | $16.12 | $23.40 | 171,200 | — | — |
| 2023-06-09 | $16.04 | $23.29 | 167,000 | — | — |
| 2023-06-08 | $16.24 | $23.58 | 139,000 | — | — |
| 2023-06-07 | $16.48 | $23.93 | 268,300 | — | — |
| 2023-06-06 | $16.09 | $23.36 | 216,500 | — | — |
| 2023-06-05 | $15.72 | $22.82 | 157,500 | — | — |
| 2023-06-02 | $16.10 | $23.38 | 162,600 | — | — |
| 2023-06-01 | $15.78 | $22.91 | 172,900 | — | — |
| 2023-05-31 | $15.60 | $22.65 | 419,300 | — | — |
| 2023-05-30 | $15.87 | $23.04 | 120,400 | — | — |
| 2023-05-26 | $15.75 | $22.87 | 142,700 | — | — |
| 2023-05-25 | $15.59 | $22.64 | 117,900 | — | — |
| 2023-05-24 | $15.52 | $22.53 | 261,100 | — | — |
| 2023-05-23 | $15.55 | $22.58 | 142,500 | — | — |
| 2023-05-22 | $15.54 | $22.56 | 131,400 | — | — |
| 2023-05-19 | $15.43 | $22.40 | 182,700 | — | — |
| 2023-05-18 | $15.34 | $22.27 | 171,300 | — | — |
| 2023-05-17 | $15.35 | $22.29 | 237,500 | — | — |
| 2023-05-16 | $15.06 | $21.87 | 159,100 | — | — |
| 2023-05-15 | $15.19 | $22.05 | 159,600 | — | — |
| 2023-05-12 | $15.15 | $22.00 | 110,300 | — | — |
| 2023-05-11 | $15.07 | $21.88 | 150,100 | — | — |
| 2023-05-10 | $15.12 | $21.95 | 210,900 | — | — |
| 2023-05-09 | $15.11 | $21.94 | 188,000 | — | — |
| 2023-05-08 | $15.31 | $22.23 | 250,300 | — | — |
| 2023-05-05 | $15.00 | $21.78 | 301,200 | — | — |
| 2023-05-04 | $14.97 | $21.74 | 319,800 | — | — |
| 2023-05-03 | $14.96 | $21.72 | 223,600 | — | — |
| 2023-05-02 | $14.53 | $21.10 | 157,000 | — | — |
| 2023-05-01 | $14.81 | $21.50 | 219,300 | — | — |
| 2023-04-28 | $14.48 | $21.02 | 514,500 | — | — |
| 2023-04-27 | $14.55 | $21.13 | 169,000 | — | — |
| 2023-04-26 | $14.50 | $21.05 | 234,500 | — | — |
| 2023-04-25 | $15.14 | $21.98 | 105,200 | — | — |
| 2023-04-24 | $15.52 | $22.53 | 85,000 | — | — |
| 2023-04-21 | $15.60 | $22.65 | 123,300 | — | — |
| 2023-04-20 | $15.76 | $22.88 | 165,300 | — | — |
| 2023-04-19 | $15.63 | $22.69 | 118,800 | — | — |
| 2023-04-18 | $15.54 | $22.56 | 129,300 | — | — |
| 2023-04-17 | $15.51 | $22.52 | 142,200 | — | — |
| 2023-04-14 | $15.59 | $22.64 | 178,900 | — | — |
| 2023-04-13 | $15.51 | $22.52 | 121,600 | — | — |
| 2023-04-12 | $15.67 | $22.75 | 153,000 | — | — |
| 2023-04-11 | $15.82 | $22.97 | 177,800 | — | — |
| 2023-04-10 | $15.50 | $22.50 | 163,900 | — | — |
| 2023-04-06 | $15.27 | $22.17 | 134,800 | — | — |
| 2023-04-05 | $15.20 | $22.07 | 174,100 | — | — |
| 2023-04-04 | $15.23 | $22.11 | 193,800 | — | — |
| 2023-04-03 | $15.61 | $22.66 | 212,200 | — | — |
| 2023-03-31 | $15.92 | $23.11 | 214,200 | — | — |
| 2023-03-30 | $15.60 | $22.65 | 100,700 | — | — |
| 2023-03-29 | $15.60 | $22.65 | 166,500 | — | — |
| 2023-03-28 | $15.54 | $22.56 | 134,100 | — | — |
| 2023-03-27 | $15.42 | $22.39 | 137,200 | — | — |
| 2023-03-24 | $15.30 | $22.19 | 166,200 | — | — |
| 2023-03-23 | $15.28 | $22.16 | 199,500 | — | — |
| 2023-03-22 | $15.56 | $22.56 | 177,500 | — | — |
| 2023-03-21 | $15.86 | $23.00 | 244,000 | — | — |
| 2023-03-20 | $15.69 | $22.75 | 229,800 | — | — |
| 2023-03-17 | $15.76 | $22.85 | 736,400 | — | — |
| 2023-03-16 | $16.33 | $23.68 | 280,900 | — | — |
| 2023-03-15 | $15.92 | $23.08 | 230,300 | — | — |
| 2023-03-14 | $15.95 | $23.13 | 288,700 | — | — |
| 2023-03-13 | $15.80 | $22.91 | 287,200 | — | — |
| 2023-03-10 | $16.10 | $23.35 | 152,800 | — | — |
| 2023-03-09 | $16.39 | $23.77 | 175,900 | — | — |
| 2023-03-08 | $16.26 | $23.58 | 346,500 | — | — |
| 2023-03-07 | $16.45 | $23.85 | 170,300 | — | — |
| 2023-03-06 | $16.46 | $23.87 | 197,100 | — | — |
| 2023-03-03 | $16.91 | $24.52 | 166,900 | — | — |
| 2023-03-02 | $16.68 | $24.19 | 160,300 | — | — |
| 2023-03-01 | $16.31 | $23.65 | 189,500 | — | — |
| 2023-02-28 | $16.13 | $23.39 | 404,700 | — | — |
| 2023-02-27 | $16.35 | $23.71 | 164,000 | — | — |
| 2023-02-24 | $16.44 | $23.84 | 149,500 | — | — |
| 2023-02-23 | $16.73 | $24.26 | 151,100 | — | — |
| 2023-02-22 | $16.66 | $24.16 | 215,700 | — | — |
| 2023-02-21 | $16.60 | $24.07 | 323,200 | — | — |
| 2023-02-17 | $16.83 | $24.40 | 305,700 | — | — |
| 2023-02-16 | $16.63 | $24.11 | 232,800 | — | — |
| 2023-02-15 | $16.54 | $23.98 | 223,800 | — | — |
| 2023-02-14 | $16.27 | $23.59 | 157,800 | — | — |
| 2023-02-13 | $16.23 | $23.53 | 123,300 | — | — |
| 2023-02-10 | $16.06 | $23.29 | 220,800 | — | — |
| 2023-02-09 | $16.12 | $23.37 | 230,900 | — | — |
| 2023-02-08 | $16.34 | $23.69 | 210,200 | — | — |
| 2023-02-07 | $16.58 | $24.04 | 320,400 | — | — |
| 2023-02-06 | $16.38 | $23.75 | 248,300 | — | — |
| 2023-02-03 | $16.32 | $23.66 | 478,300 | — | — |
| 2023-02-02 | $17.66 | $25.61 | 421,200 | — | — |
| 2023-02-01 | $17.25 | $25.01 | 242,600 | — | — |
| 2023-01-31 | $16.82 | $24.39 | 252,600 | — | — |
| 2023-01-30 | $16.49 | $23.91 | 148,800 | — | — |
| 2023-01-27 | $16.63 | $24.11 | 145,900 | — | — |
| 2023-01-26 | $16.40 | $23.78 | 202,900 | — | — |
| 2023-01-25 | $16.84 | $24.42 | 125,100 | — | — |
| 2023-01-24 | $16.88 | $24.48 | 115,100 | — | — |
| 2023-01-23 | $16.91 | $24.52 | 155,700 | — | — |
| 2023-01-20 | $16.68 | $24.19 | 174,500 | — | — |
| 2023-01-19 | $16.46 | $23.87 | 167,200 | — | — |
| 2023-01-18 | $16.52 | $23.95 | 195,000 | — | — |
| 2023-01-17 | $16.41 | $23.79 | 131,300 | — | — |
| 2023-01-13 | $16.49 | $23.91 | 139,400 | — | — |
| 2023-01-12 | $16.39 | $23.77 | 158,600 | — | — |
| 2023-01-11 | $16.24 | $23.55 | 130,300 | — | — |
| 2023-01-10 | $15.97 | $23.16 | 142,300 | — | — |
| 2023-01-09 | $15.98 | $23.17 | 120,400 | — | — |
| 2023-01-06 | $15.85 | $22.98 | 134,500 | — | — |
| 2023-01-05 | $15.41 | $22.34 | 155,400 | — | — |
| 2023-01-04 | $15.80 | $22.91 | 213,000 | — | — |
| 2023-01-03 | $15.59 | $22.61 | 232,300 | — | — |