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
- 1993-02-19 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 | $11.73 | $66.37 | 254,600 | — | — |
| 2023-12-28 | $11.65 | $65.92 | 285,900 | — | — |
| 2023-12-27 | $11.72 | $66.31 | 173,700 | — | — |
| 2023-12-26 | $11.71 | $66.26 | 178,200 | — | — |
| 2023-12-22 | $11.74 | $66.43 | 198,000 | — | — |
| 2023-12-21 | $11.72 | $66.31 | 116,600 | — | — |
| 2023-12-20 | $11.73 | $66.37 | 207,700 | — | — |
| 2023-12-19 | $11.76 | $66.54 | 139,600 | — | — |
| 2023-12-18 | $11.74 | $66.43 | 115,500 | — | — |
| 2023-12-15 | $11.77 | $66.60 | 199,300 | — | — |
| 2023-12-14 | $11.72 | $66.31 | 136,400 | — | — |
| 2023-12-13 | $11.59 | $65.33 | 222,600 | — | — |
| 2023-12-12 | $11.46 | $64.60 | 152,400 | — | — |
| 2023-12-11 | $11.56 | $65.16 | 140,100 | — | — |
| 2023-12-08 | $11.59 | $65.33 | 150,400 | — | — |
| 2023-12-07 | $11.68 | $65.84 | 139,900 | — | — |
| 2023-12-06 | $11.60 | $65.38 | 124,700 | — | — |
| 2023-12-05 | $11.57 | $65.22 | 139,100 | — | — |
| 2023-12-04 | $11.58 | $65.27 | 212,800 | — | — |
| 2023-12-01 | $11.51 | $64.88 | 220,900 | — | — |
| 2023-11-30 | $11.33 | $63.86 | 215,700 | — | — |
| 2023-11-29 | $11.39 | $64.20 | 311,400 | — | — |
| 2023-11-28 | $11.33 | $63.86 | 218,500 | — | — |
| 2023-11-27 | $11.30 | $63.69 | 171,300 | — | — |
| 2023-11-24 | $11.35 | $63.98 | 50,000 | — | — |
| 2023-11-22 | $11.37 | $64.09 | 119,000 | — | — |
| 2023-11-21 | $11.28 | $63.58 | 76,400 | — | — |
| 2023-11-20 | $11.31 | $63.75 | 134,800 | — | — |
| 2023-11-17 | $11.21 | $63.19 | 139,900 | — | — |
| 2023-11-16 | $11.22 | $63.24 | 152,700 | — | — |
| 2023-11-15 | $11.05 | $62.28 | 164,200 | — | — |
| 2023-11-14 | $11.01 | $62.06 | 96,100 | — | — |
| 2023-11-13 | $10.84 | $60.85 | 96,400 | — | — |
| 2023-11-10 | $10.84 | $60.85 | 148,200 | — | — |
| 2023-11-09 | $10.76 | $60.40 | 351,900 | — | — |
| 2023-11-08 | $10.84 | $60.85 | 158,400 | — | — |
| 2023-11-07 | $10.72 | $60.18 | 939,300 | — | — |
| 2023-11-06 | $10.53 | $59.11 | 175,600 | — | — |
| 2023-11-03 | $10.58 | $59.39 | 185,300 | — | — |
| 2023-11-02 | $10.39 | $58.33 | 242,600 | — | — |
| 2023-11-01 | $10.21 | $57.32 | 276,300 | — | — |
| 2023-10-31 | $10.00 | $56.14 | 203,200 | — | — |
| 2023-10-30 | $9.99 | $56.08 | 147,200 | — | — |
| 2023-10-27 | $9.98 | $56.03 | 187,600 | — | — |
| 2023-10-26 | $9.98 | $56.03 | 174,600 | — | — |
| 2023-10-25 | $10.00 | $56.14 | 166,600 | — | — |
| 2023-10-24 | $10.15 | $56.98 | 105,300 | — | — |
| 2023-10-23 | $10.15 | $56.98 | 163,400 | — | — |
| 2023-10-20 | $10.15 | $56.98 | 129,400 | — | — |
| 2023-10-19 | $10.21 | $57.32 | 180,800 | — | — |
| 2023-10-18 | $10.25 | $57.54 | 206,100 | — | — |
| 2023-10-17 | $10.34 | $58.05 | 145,300 | — | — |
| 2023-10-16 | $10.43 | $58.55 | 101,300 | — | — |
| 2023-10-13 | $10.50 | $58.94 | 97,300 | — | — |
| 2023-10-12 | $10.49 | $58.64 | 134,400 | — | — |
| 2023-10-11 | $10.56 | $59.03 | 282,700 | — | — |
| 2023-10-10 | $10.44 | $58.36 | 149,500 | — | — |
| 2023-10-09 | $10.39 | $58.08 | 124,100 | — | — |
| 2023-10-06 | $10.30 | $57.58 | 234,400 | — | — |
| 2023-10-05 | $10.32 | $57.69 | 149,900 | — | — |
| 2023-10-04 | $10.38 | $58.03 | 201,100 | — | — |
| 2023-10-03 | $10.36 | $57.91 | 184,500 | — | — |
| 2023-10-02 | $10.35 | $57.86 | 132,500 | — | — |
| 2023-09-29 | $10.40 | $58.14 | 213,100 | — | — |
| 2023-09-28 | $10.42 | $58.25 | 315,000 | — | — |
| 2023-09-27 | $10.52 | $58.81 | 220,600 | — | — |
| 2023-09-26 | $10.69 | $59.76 | 191,700 | — | — |
| 2023-09-25 | $10.87 | $60.77 | 66,500 | — | — |
| 2023-09-22 | $11.00 | $61.49 | 94,600 | — | — |
| 2023-09-21 | $11.02 | $61.60 | 51,800 | — | — |
| 2023-09-20 | $11.14 | $62.27 | 112,400 | — | — |
| 2023-09-19 | $11.06 | $61.83 | 64,400 | — | — |
| 2023-09-18 | $11.08 | $61.94 | 73,900 | — | — |
| 2023-09-15 | $11.12 | $62.16 | 100,100 | — | — |
| 2023-09-14 | $11.12 | $62.16 | 79,500 | — | — |
| 2023-09-13 | $11.23 | $62.53 | 138,100 | — | — |
| 2023-09-12 | $11.17 | $62.20 | 54,200 | — | — |
| 2023-09-11 | $11.20 | $62.36 | 107,100 | — | — |
| 2023-09-08 | $11.23 | $62.53 | 94,600 | — | — |
| 2023-09-07 | $11.30 | $62.92 | 158,700 | — | — |
| 2023-09-06 | $11.48 | $63.92 | 61,100 | — | — |
| 2023-09-05 | $11.48 | $63.92 | 81,700 | — | — |
| 2023-09-01 | $11.57 | $64.43 | 91,200 | — | — |
| 2023-08-31 | $11.53 | $64.20 | 116,500 | — | — |
| 2023-08-30 | $11.52 | $64.15 | 128,000 | — | — |
| 2023-08-29 | $11.59 | $64.54 | 109,500 | — | — |
| 2023-08-28 | $11.48 | $63.92 | 74,500 | — | — |
| 2023-08-25 | $11.46 | $63.81 | 68,100 | — | — |
| 2023-08-24 | $11.46 | $63.81 | 68,200 | — | — |
| 2023-08-23 | $11.58 | $64.48 | 110,000 | — | — |
| 2023-08-22 | $11.45 | $63.76 | 167,900 | — | — |
| 2023-08-21 | $11.35 | $63.20 | 102,000 | — | — |
| 2023-08-18 | $11.45 | $63.76 | 124,200 | — | — |
| 2023-08-17 | $11.39 | $63.42 | 100,800 | — | — |
| 2023-08-16 | $11.47 | $63.87 | 71,000 | — | — |
| 2023-08-15 | $11.54 | $64.26 | 101,300 | — | — |
| 2023-08-14 | $11.63 | $64.76 | 107,800 | — | — |
| 2023-08-11 | $11.62 | $64.45 | 85,500 | — | — |
| 2023-08-10 | $11.59 | $64.28 | 137,400 | — | — |
| 2023-08-09 | $11.57 | $64.17 | 92,000 | — | — |
| 2023-08-08 | $11.56 | $64.11 | 111,700 | — | — |
| 2023-08-07 | $11.57 | $64.17 | 95,000 | — | — |
| 2023-08-04 | $11.63 | $64.50 | 108,000 | — | — |
| 2023-08-03 | $11.61 | $64.39 | 218,300 | — | — |
| 2023-08-02 | $11.88 | $65.89 | 147,200 | — | — |
| 2023-08-01 | $11.90 | $66.00 | 141,300 | — | — |
| 2023-07-31 | $12.04 | $66.78 | 169,900 | — | — |
| 2023-07-28 | $11.94 | $66.22 | 150,900 | — | — |
| 2023-07-27 | $11.80 | $65.45 | 132,700 | — | — |
| 2023-07-26 | $11.89 | $65.94 | 111,500 | — | — |
| 2023-07-25 | $11.93 | $66.17 | 92,800 | — | — |
| 2023-07-24 | $11.98 | $66.44 | 95,500 | — | — |
| 2023-07-21 | $11.96 | $66.33 | 115,800 | — | — |
| 2023-07-20 | $11.87 | $65.83 | 130,600 | — | — |
| 2023-07-19 | $12.01 | $66.61 | 79,100 | — | — |
| 2023-07-18 | $11.97 | $66.39 | 83,800 | — | — |
| 2023-07-17 | $11.91 | $66.06 | 93,800 | — | — |
| 2023-07-14 | $11.97 | $66.39 | 75,900 | — | — |
| 2023-07-13 | $12.10 | $66.85 | 137,500 | — | — |
| 2023-07-12 | $11.98 | $66.19 | 90,800 | — | — |
| 2023-07-11 | $11.87 | $65.58 | 66,000 | — | — |
| 2023-07-10 | $11.86 | $65.53 | 54,500 | — | — |
| 2023-07-07 | $11.78 | $65.09 | 73,000 | — | — |
| 2023-07-06 | $11.78 | $65.09 | 180,800 | — | — |
| 2023-07-05 | $11.80 | $65.20 | 66,600 | — | — |
| 2023-07-03 | $11.88 | $65.64 | 35,800 | — | — |
| 2023-06-30 | $11.82 | $65.31 | 103,700 | — | — |
| 2023-06-29 | $11.83 | $65.36 | 72,300 | — | — |
| 2023-06-28 | $11.89 | $65.69 | 86,100 | — | — |
| 2023-06-27 | $11.84 | $65.42 | 80,700 | — | — |
| 2023-06-26 | $11.77 | $65.03 | 57,300 | — | — |
| 2023-06-23 | $11.68 | $64.53 | 123,100 | — | — |
| 2023-06-22 | $11.65 | $64.37 | 55,800 | — | — |
| 2023-06-21 | $11.70 | $64.64 | 61,900 | — | — |
| 2023-06-20 | $11.62 | $64.20 | 87,400 | — | — |
| 2023-06-16 | $11.57 | $63.93 | 88,200 | — | — |
| 2023-06-15 | $11.65 | $64.37 | 97,000 | — | — |
| 2023-06-14 | $11.64 | $64.31 | 100,500 | — | — |
| 2023-06-13 | $11.70 | $64.39 | 65,200 | — | — |
| 2023-06-12 | $11.71 | $64.45 | 84,400 | — | — |
| 2023-06-09 | $11.73 | $64.56 | 94,500 | — | — |
| 2023-06-08 | $11.72 | $64.50 | 64,900 | — | — |
| 2023-06-07 | $11.61 | $63.90 | 168,900 | — | — |
| 2023-06-06 | $11.67 | $64.23 | 75,500 | — | — |
| 2023-06-05 | $11.60 | $63.84 | 63,600 | — | — |
| 2023-06-02 | $11.53 | $63.45 | 125,100 | — | — |
| 2023-06-01 | $11.60 | $63.84 | 151,300 | — | — |
| 2023-05-31 | $11.56 | $63.62 | 124,200 | — | — |
| 2023-05-30 | $11.45 | $63.01 | 102,900 | — | — |
| 2023-05-26 | $11.35 | $62.46 | 133,900 | — | — |
| 2023-05-25 | $11.36 | $62.52 | 100,000 | — | — |
| 2023-05-24 | $11.28 | $62.08 | 86,100 | — | — |
| 2023-05-23 | $11.42 | $62.85 | 96,300 | — | — |
| 2023-05-22 | $11.41 | $62.79 | 134,300 | — | — |
| 2023-05-19 | $11.56 | $63.62 | 117,500 | — | — |
| 2023-05-18 | $11.65 | $64.12 | 65,500 | — | — |
| 2023-05-17 | $11.70 | $64.39 | 64,900 | — | — |
| 2023-05-16 | $11.77 | $64.78 | 49,900 | — | — |
| 2023-05-15 | $11.80 | $64.94 | 66,900 | — | — |
| 2023-05-12 | $11.79 | $64.89 | 102,700 | — | — |
| 2023-05-11 | $11.85 | $64.96 | 78,200 | — | — |
| 2023-05-10 | $11.89 | $65.18 | 110,000 | — | — |
| 2023-05-09 | $11.84 | $64.91 | 74,600 | — | — |
| 2023-05-08 | $11.95 | $65.51 | 48,000 | — | — |
| 2023-05-05 | $12.03 | $65.95 | 90,900 | — | — |
| 2023-05-04 | $11.86 | $65.02 | 74,100 | — | — |
| 2023-05-03 | $11.84 | $64.91 | 103,600 | — | — |
| 2023-05-02 | $11.88 | $65.13 | 59,200 | — | — |
| 2023-05-01 | $11.93 | $65.40 | 68,600 | — | — |
| 2023-04-28 | $12.16 | $66.66 | 106,500 | — | — |
| 2023-04-27 | $11.99 | $65.73 | 112,400 | — | — |
| 2023-04-26 | $12.06 | $66.11 | 135,000 | — | — |
| 2023-04-25 | $11.93 | $65.40 | 54,400 | — | — |
| 2023-04-24 | $11.91 | $65.29 | 85,300 | — | — |
| 2023-04-21 | $11.88 | $65.13 | 118,800 | — | — |
| 2023-04-20 | $11.93 | $65.40 | 64,000 | — | — |
| 2023-04-19 | $11.79 | $64.63 | 123,800 | — | — |
| 2023-04-18 | $11.92 | $65.35 | 125,900 | — | — |
| 2023-04-17 | $12.01 | $65.84 | 85,600 | — | — |
| 2023-04-14 | $12.12 | $66.44 | 83,000 | — | — |
| 2023-04-13 | $12.26 | $66.96 | 85,000 | — | — |
| 2023-04-12 | $12.26 | $66.96 | 80,700 | — | — |
| 2023-04-11 | $12.25 | $66.90 | 83,300 | — | — |
| 2023-04-10 | $12.11 | $66.14 | 82,200 | — | — |
| 2023-04-06 | $12.19 | $66.58 | 92,500 | — | — |
| 2023-04-05 | $12.21 | $66.69 | 65,000 | — | — |
| 2023-04-04 | $12.10 | $66.08 | 71,900 | — | — |
| 2023-04-03 | $12.13 | $66.25 | 103,800 | — | — |
| 2023-03-31 | $12.20 | $66.63 | 170,100 | — | — |
| 2023-03-30 | $11.97 | $65.37 | 126,700 | — | — |
| 2023-03-29 | $11.80 | $64.45 | 105,900 | — | — |
| 2023-03-28 | $11.76 | $64.23 | 104,400 | — | — |
| 2023-03-27 | $11.73 | $64.06 | 113,800 | — | — |
| 2023-03-24 | $11.72 | $64.01 | 177,700 | — | — |
| 2023-03-23 | $11.66 | $63.68 | 88,100 | — | — |
| 2023-03-22 | $11.67 | $63.74 | 197,200 | — | — |
| 2023-03-21 | $11.80 | $64.45 | 106,200 | — | — |
| 2023-03-20 | $11.88 | $64.88 | 89,200 | — | — |
| 2023-03-17 | $11.86 | $64.77 | 146,200 | — | — |
| 2023-03-16 | $11.82 | $64.56 | 126,700 | — | — |
| 2023-03-15 | $11.81 | $64.50 | 150,700 | — | — |
| 2023-03-14 | $11.81 | $64.50 | 89,300 | — | — |
| 2023-03-13 | $11.91 | $64.78 | 108,900 | — | — |
| 2023-03-10 | $11.87 | $64.56 | 160,200 | — | — |
| 2023-03-09 | $11.91 | $64.78 | 92,500 | — | — |
| 2023-03-08 | $11.90 | $64.72 | 63,900 | — | — |
| 2023-03-07 | $11.92 | $64.83 | 76,500 | — | — |
| 2023-03-06 | $11.98 | $65.16 | 60,500 | — | — |
| 2023-03-03 | $12.00 | $65.27 | 118,400 | — | — |
| 2023-03-02 | $11.95 | $65.00 | 77,100 | — | — |
| 2023-03-01 | $12.08 | $65.70 | 126,700 | — | — |
| 2023-02-28 | $12.18 | $66.25 | 107,800 | — | — |
| 2023-02-27 | $12.20 | $66.36 | 87,500 | — | — |
| 2023-02-24 | $12.20 | $66.36 | 74,000 | — | — |
| 2023-02-23 | $12.16 | $66.14 | 95,000 | — | — |
| 2023-02-22 | $12.22 | $66.47 | 62,700 | — | — |
| 2023-02-21 | $12.21 | $66.41 | 100,800 | — | — |
| 2023-02-17 | $12.38 | $67.34 | 100,000 | — | — |
| 2023-02-16 | $12.38 | $67.34 | 145,100 | — | — |
| 2023-02-15 | $12.64 | $68.75 | 129,200 | — | — |
| 2023-02-14 | $12.70 | $69.08 | 67,100 | — | — |
| 2023-02-13 | $12.83 | $69.52 | 73,500 | — | — |
| 2023-02-10 | $12.75 | $69.08 | 89,200 | — | — |
| 2023-02-09 | $12.72 | $68.92 | 113,700 | — | — |
| 2023-02-08 | $12.69 | $68.76 | 166,000 | — | — |
| 2023-02-07 | $12.75 | $69.08 | 118,500 | — | — |
| 2023-02-06 | $12.55 | $68.00 | 99,700 | — | — |
| 2023-02-03 | $12.77 | $69.19 | 125,200 | — | — |
| 2023-02-02 | $12.93 | $70.06 | 164,500 | — | — |
| 2023-02-01 | $12.87 | $69.73 | 193,900 | — | — |
| 2023-01-31 | $12.78 | $69.25 | 166,700 | — | — |
| 2023-01-30 | $12.65 | $68.54 | 179,300 | — | — |
| 2023-01-27 | $12.69 | $68.76 | 66,800 | — | — |
| 2023-01-26 | $12.68 | $68.70 | 111,000 | — | — |
| 2023-01-25 | $12.63 | $68.43 | 90,500 | — | — |
| 2023-01-24 | $12.65 | $68.54 | 149,300 | — | — |
| 2023-01-23 | $12.60 | $68.27 | 90,000 | — | — |
| 2023-01-20 | $12.52 | $67.84 | 318,300 | — | — |
| 2023-01-19 | $12.42 | $67.29 | 155,200 | — | — |
| 2023-01-18 | $12.43 | $67.35 | 182,000 | — | — |
| 2023-01-17 | $12.30 | $66.64 | 262,500 | — | — |
| 2023-01-13 | $12.46 | $67.51 | 155,300 | — | — |
| 2023-01-12 | $12.48 | $67.34 | 153,500 | — | — |
| 2023-01-11 | $12.41 | $66.97 | 85,000 | — | — |
| 2023-01-10 | $12.38 | $66.80 | 96,900 | — | — |
| 2023-01-09 | $12.35 | $66.64 | 123,100 | — | — |
| 2023-01-06 | $12.28 | $66.26 | 137,400 | — | — |
| 2023-01-05 | $12.03 | $64.92 | 160,300 | — | — |
| 2023-01-04 | $12.18 | $65.72 | 97,900 | — | — |
| 2023-01-03 | $12.06 | $65.08 | 126,400 | — | — |