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
- 1997-06-17 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 | $13.60 | $14.06 | 137,000 | — | — |
| 2023-12-28 | $13.26 | $13.71 | 113,400 | — | — |
| 2023-12-27 | $13.52 | $13.98 | 63,100 | — | — |
| 2023-12-26 | $13.48 | $13.94 | 91,900 | — | — |
| 2023-12-22 | $13.10 | $13.55 | 149,400 | — | — |
| 2023-12-21 | $13.21 | $13.66 | 122,200 | — | — |
| 2023-12-20 | $12.55 | $12.98 | 130,300 | — | — |
| 2023-12-19 | $12.65 | $13.08 | 144,900 | — | — |
| 2023-12-18 | $12.18 | $12.60 | 183,800 | — | — |
| 2023-12-15 | $12.75 | $13.19 | 198,600 | — | — |
| 2023-12-14 | $12.39 | $12.81 | 134,800 | — | — |
| 2023-12-13 | $12.09 | $12.50 | 199,700 | — | — |
| 2023-12-12 | $11.86 | $12.27 | 182,200 | — | — |
| 2023-12-11 | $12.03 | $12.44 | 614,400 | — | — |
| 2023-12-08 | $13.16 | $13.61 | 134,500 | — | — |
| 2023-12-07 | $13.49 | $13.95 | 79,300 | — | — |
| 2023-12-06 | $13.32 | $13.78 | 80,200 | — | — |
| 2023-12-05 | $13.43 | $13.89 | 54,400 | — | — |
| 2023-12-04 | $13.39 | $13.85 | 167,900 | — | — |
| 2023-12-01 | $13.50 | $13.96 | 68,900 | — | — |
| 2023-11-30 | $13.07 | $13.52 | 70,700 | — | — |
| 2023-11-29 | $13.01 | $13.45 | 70,100 | — | — |
| 2023-11-28 | $13.14 | $13.59 | 142,100 | — | — |
| 2023-11-27 | $12.97 | $13.41 | 85,300 | — | — |
| 2023-11-24 | $13.34 | $13.80 | 47,000 | — | — |
| 2023-11-22 | $12.96 | $13.40 | 122,300 | — | — |
| 2023-11-21 | $12.67 | $13.10 | 94,100 | — | — |
| 2023-11-20 | $12.63 | $13.06 | 98,800 | — | — |
| 2023-11-17 | $12.73 | $13.17 | 69,700 | — | — |
| 2023-11-16 | $12.57 | $13.00 | 70,200 | — | — |
| 2023-11-15 | $12.65 | $13.08 | 79,900 | — | — |
| 2023-11-14 | $12.52 | $12.95 | 85,900 | — | — |
| 2023-11-13 | $12.05 | $12.46 | 56,300 | — | — |
| 2023-11-10 | $12.11 | $12.52 | 67,600 | — | — |
| 2023-11-09 | $12.34 | $12.76 | 83,300 | — | — |
| 2023-11-08 | $12.04 | $12.45 | 75,900 | — | — |
| 2023-11-07 | $12.00 | $12.41 | 113,700 | — | — |
| 2023-11-06 | $12.28 | $12.70 | 181,600 | — | — |
| 2023-11-03 | $12.90 | $13.34 | 272,700 | — | — |
| 2023-11-02 | $13.39 | $13.85 | 105,300 | — | — |
| 2023-11-01 | $12.60 | $13.03 | 73,200 | — | — |
| 2023-10-31 | $12.93 | $13.37 | 71,600 | — | — |
| 2023-10-30 | $12.84 | $13.28 | 75,100 | — | — |
| 2023-10-27 | $12.93 | $13.37 | 58,900 | — | — |
| 2023-10-26 | $12.99 | $13.43 | 72,900 | — | — |
| 2023-10-25 | $13.51 | $13.97 | 106,100 | — | — |
| 2023-10-24 | $14.12 | $14.60 | 99,000 | — | — |
| 2023-10-23 | $13.31 | $13.77 | 97,600 | — | — |
| 2023-10-20 | $13.88 | $14.35 | 82,700 | — | — |
| 2023-10-19 | $14.02 | $14.50 | 88,800 | — | — |
| 2023-10-18 | $14.15 | $14.63 | 84,500 | — | — |
| 2023-10-17 | $15.03 | $15.54 | 99,200 | — | — |
| 2023-10-16 | $14.51 | $15.01 | 67,300 | — | — |
| 2023-10-13 | $14.01 | $14.49 | 90,200 | — | — |
| 2023-10-12 | $14.49 | $14.99 | 84,500 | — | — |
| 2023-10-11 | $14.69 | $15.19 | 60,000 | — | — |
| 2023-10-10 | $15.05 | $15.56 | 83,200 | — | — |
| 2023-10-09 | $14.80 | $15.31 | 69,300 | — | — |
| 2023-10-06 | $14.91 | $15.42 | 75,100 | — | — |
| 2023-10-05 | $14.60 | $15.10 | 100,100 | — | — |
| 2023-10-04 | $14.77 | $15.27 | 103,600 | — | — |
| 2023-10-03 | $14.14 | $14.62 | 86,600 | — | — |
| 2023-10-02 | $14.87 | $15.38 | 79,500 | — | — |
| 2023-09-29 | $15.17 | $15.69 | 101,600 | — | — |
| 2023-09-28 | $15.13 | $15.65 | 63,400 | — | — |
| 2023-09-27 | $14.99 | $15.50 | 72,200 | — | — |
| 2023-09-26 | $14.75 | $15.25 | 76,800 | — | — |
| 2023-09-25 | $14.87 | $15.38 | 106,900 | — | — |
| 2023-09-22 | $14.93 | $15.44 | 63,400 | — | — |
| 2023-09-21 | $14.79 | $15.30 | 92,800 | — | — |
| 2023-09-20 | $15.08 | $15.60 | 106,400 | — | — |
| 2023-09-19 | $14.82 | $15.33 | 139,900 | — | — |
| 2023-09-18 | $15.13 | $15.65 | 98,200 | — | — |
| 2023-09-15 | $14.92 | $15.43 | 165,900 | — | — |
| 2023-09-14 | $15.61 | $16.14 | 104,800 | — | — |
| 2023-09-13 | $15.67 | $16.21 | 116,200 | — | — |
| 2023-09-12 | $15.83 | $16.37 | 139,000 | — | — |
| 2023-09-11 | $15.75 | $16.29 | 193,800 | — | — |
| 2023-09-08 | $16.68 | $17.25 | 88,000 | — | — |
| 2023-09-07 | $16.87 | $17.45 | 117,500 | — | — |
| 2023-09-06 | $17.22 | $17.81 | 87,400 | — | — |
| 2023-09-05 | $17.05 | $17.63 | 109,700 | — | — |
| 2023-09-01 | $17.62 | $18.22 | 106,700 | — | — |
| 2023-08-31 | $17.52 | $18.12 | 98,700 | — | — |
| 2023-08-30 | $17.45 | $18.05 | 105,600 | — | — |
| 2023-08-29 | $17.08 | $17.66 | 115,600 | — | — |
| 2023-08-28 | $17.06 | $17.64 | 141,600 | — | — |
| 2023-08-25 | $16.46 | $17.02 | 82,700 | — | — |
| 2023-08-24 | $16.44 | $17.00 | 105,200 | — | — |
| 2023-08-23 | $17.12 | $17.71 | 121,100 | — | — |
| 2023-08-22 | $16.65 | $17.22 | 140,300 | — | — |
| 2023-08-21 | $16.46 | $17.02 | 126,100 | — | — |
| 2023-08-18 | $16.66 | $17.23 | 188,300 | — | — |
| 2023-08-17 | $16.18 | $16.73 | 148,400 | — | — |
| 2023-08-16 | $16.06 | $16.61 | 250,400 | — | — |
| 2023-08-15 | $16.56 | $17.13 | 162,500 | — | — |
| 2023-08-14 | $16.74 | $17.31 | 275,800 | — | — |
| 2023-08-11 | $16.83 | $17.41 | 170,800 | — | — |
| 2023-08-10 | $17.51 | $18.11 | 175,400 | — | — |
| 2023-08-09 | $17.21 | $17.80 | 252,000 | — | — |
| 2023-08-08 | $17.64 | $18.24 | 226,400 | — | — |
| 2023-08-07 | $18.32 | $18.95 | 238,200 | — | — |
| 2023-08-04 | $18.62 | $19.26 | 501,400 | — | — |
| 2023-08-03 | $20.69 | $21.40 | 136,600 | — | — |
| 2023-08-02 | $20.36 | $21.06 | 167,000 | — | — |
| 2023-08-01 | $21.00 | $21.72 | 298,800 | — | — |
| 2023-07-31 | $21.16 | $21.88 | 355,200 | — | — |
| 2023-07-28 | $21.86 | $22.61 | 99,000 | — | — |
| 2023-07-27 | $21.43 | $22.16 | 116,100 | — | — |
| 2023-07-26 | $21.19 | $21.91 | 145,700 | — | — |
| 2023-07-25 | $21.83 | $22.58 | 164,000 | — | — |
| 2023-07-24 | $21.70 | $22.44 | 207,800 | — | — |
| 2023-07-21 | $21.34 | $22.07 | 209,700 | — | — |
| 2023-07-20 | $22.30 | $23.06 | 236,000 | — | — |
| 2023-07-19 | $21.63 | $22.37 | 243,800 | — | — |
| 2023-07-18 | $22.28 | $23.04 | 259,400 | — | — |
| 2023-07-17 | $21.25 | $21.98 | 387,500 | — | — |
| 2023-07-14 | $20.86 | $21.57 | 358,200 | — | — |
| 2023-07-13 | $21.70 | $22.44 | 618,900 | — | — |
| 2023-07-12 | $22.33 | $23.09 | 474,300 | — | — |
| 2023-07-11 | $23.64 | $24.45 | 204,400 | — | — |
| 2023-07-10 | $23.25 | $24.04 | 305,000 | — | — |
| 2023-07-07 | $23.70 | $24.51 | 213,400 | — | — |
| 2023-07-06 | $23.43 | $24.23 | 401,600 | — | — |
| 2023-07-05 | $25.19 | $26.05 | 167,400 | — | — |
| 2023-07-03 | $26.21 | $27.11 | 82,400 | — | — |
| 2023-06-30 | $26.26 | $27.16 | 184,900 | — | — |
| 2023-06-29 | $26.02 | $26.91 | 168,000 | — | — |
| 2023-06-28 | $25.50 | $26.37 | 282,800 | — | — |
| 2023-06-27 | $26.91 | $27.83 | 263,300 | — | — |
| 2023-06-26 | $24.57 | $25.41 | 197,400 | — | — |
| 2023-06-23 | $24.50 | $25.34 | 1,640,700 | — | — |
| 2023-06-22 | $25.01 | $25.87 | 180,200 | — | — |
| 2023-06-21 | $25.12 | $25.98 | 159,300 | — | — |
| 2023-06-20 | $25.35 | $26.22 | 200,700 | — | — |
| 2023-06-16 | $24.19 | $25.02 | 226,600 | — | — |
| 2023-06-15 | $25.62 | $26.50 | 262,500 | — | — |
| 2023-06-14 | $25.15 | $26.01 | 245,000 | — | — |
| 2023-06-13 | $25.89 | $26.78 | 306,300 | — | — |
| 2023-06-12 | $26.79 | $27.71 | 384,900 | — | — |
| 2023-06-09 | $25.57 | $26.44 | 429,700 | — | — |
| 2023-06-08 | $24.37 | $25.20 | 210,600 | — | — |
| 2023-06-07 | $24.07 | $24.89 | 336,700 | — | — |
| 2023-06-06 | $24.97 | $25.82 | 331,300 | — | — |
| 2023-06-05 | $23.78 | $24.59 | 303,200 | — | — |
| 2023-06-02 | $22.64 | $23.41 | 247,300 | — | — |
| 2023-06-01 | $22.62 | $23.39 | 305,100 | — | — |
| 2023-05-31 | $20.60 | $21.30 | 333,800 | — | — |
| 2023-05-30 | $21.80 | $22.55 | 325,900 | — | — |
| 2023-05-26 | $21.92 | $22.67 | 435,200 | — | — |
| 2023-05-25 | $21.09 | $21.81 | 860,300 | — | — |
| 2023-05-24 | $21.17 | $21.89 | 182,300 | — | — |
| 2023-05-23 | $21.08 | $21.80 | 212,200 | — | — |
| 2023-05-22 | $21.52 | $22.26 | 221,900 | — | — |
| 2023-05-19 | $21.45 | $22.18 | 170,400 | — | — |
| 2023-05-18 | $21.54 | $22.28 | 181,200 | — | — |
| 2023-05-17 | $21.58 | $22.32 | 211,400 | — | — |
| 2023-05-16 | $20.88 | $21.59 | 187,400 | — | — |
| 2023-05-15 | $21.10 | $21.82 | 305,100 | — | — |
| 2023-05-12 | $20.60 | $21.30 | 255,300 | — | — |
| 2023-05-11 | $19.82 | $20.50 | 523,800 | — | — |
| 2023-05-10 | $22.42 | $23.19 | 361,100 | — | — |
| 2023-05-09 | $20.80 | $21.51 | 99,600 | — | — |
| 2023-05-08 | $21.32 | $22.05 | 264,700 | — | — |
| 2023-05-05 | $20.07 | $20.76 | 174,700 | — | — |
| 2023-05-04 | $19.05 | $19.70 | 148,600 | — | — |
| 2023-05-03 | $19.83 | $20.51 | 136,100 | — | — |
| 2023-05-02 | $19.38 | $20.04 | 79,200 | — | — |
| 2023-05-01 | $19.09 | $19.74 | 97,100 | — | — |
| 2023-04-28 | $19.00 | $19.65 | 94,000 | — | — |
| 2023-04-27 | $18.55 | $19.18 | 323,900 | — | — |
| 2023-04-26 | $20.64 | $21.35 | 138,900 | — | — |
| 2023-04-25 | $20.25 | $20.94 | 191,100 | — | — |
| 2023-04-24 | $20.39 | $21.09 | 147,200 | — | — |
| 2023-04-21 | $21.16 | $21.88 | 135,800 | — | — |
| 2023-04-20 | $21.65 | $22.39 | 118,900 | — | — |
| 2023-04-19 | $21.30 | $22.03 | 282,300 | — | — |
| 2023-04-18 | $22.71 | $23.49 | 697,900 | — | — |
| 2023-04-17 | $19.85 | $20.53 | 180,600 | — | — |
| 2023-04-14 | $20.09 | $20.78 | 185,100 | — | — |
| 2023-04-13 | $19.98 | $20.66 | 122,200 | — | — |
| 2023-04-12 | $20.29 | $20.98 | 106,100 | — | — |
| 2023-04-11 | $20.74 | $21.45 | 303,500 | — | — |
| 2023-04-10 | $20.24 | $20.93 | 389,000 | — | — |
| 2023-04-06 | $18.86 | $19.50 | 124,700 | — | — |
| 2023-04-05 | $18.32 | $18.95 | 187,200 | — | — |
| 2023-04-04 | $19.22 | $19.88 | 239,100 | — | — |
| 2023-04-03 | $20.74 | $21.45 | 208,200 | — | — |
| 2023-03-31 | $20.74 | $21.45 | 118,500 | — | — |
| 2023-03-30 | $20.23 | $20.92 | 151,700 | — | — |
| 2023-03-29 | $19.56 | $20.23 | 218,200 | — | — |
| 2023-03-28 | $19.19 | $19.85 | 171,200 | — | — |
| 2023-03-27 | $20.40 | $21.10 | 239,100 | — | — |
| 2023-03-24 | $20.30 | $20.99 | 214,000 | — | — |
| 2023-03-23 | $20.74 | $21.45 | 524,100 | — | — |
| 2023-03-22 | $19.67 | $20.34 | 953,400 | — | — |
| 2023-03-21 | $18.25 | $18.87 | 132,200 | — | — |
| 2023-03-20 | $17.54 | $18.14 | 227,300 | — | — |
| 2023-03-17 | $17.24 | $17.83 | 165,500 | — | — |
| 2023-03-16 | $17.05 | $17.63 | 108,400 | — | — |
| 2023-03-15 | $15.84 | $16.38 | 70,700 | — | — |
| 2023-03-14 | $16.70 | $17.27 | 232,400 | — | — |
| 2023-03-13 | $15.36 | $15.89 | 121,600 | — | — |
| 2023-03-10 | $15.98 | $16.53 | 91,300 | — | — |
| 2023-03-09 | $16.44 | $17.00 | 137,600 | — | — |
| 2023-03-08 | $16.06 | $16.61 | 145,200 | — | — |
| 2023-03-07 | $15.19 | $15.71 | 81,700 | — | — |
| 2023-03-06 | $15.11 | $15.63 | 167,500 | — | — |
| 2023-03-03 | $14.27 | $14.76 | 153,700 | — | — |
| 2023-03-02 | $14.72 | $15.22 | 91,700 | — | — |
| 2023-03-01 | $14.94 | $15.45 | 45,300 | — | — |
| 2023-02-28 | $14.88 | $15.39 | 56,600 | — | — |
| 2023-02-27 | $14.74 | $15.24 | 31,700 | — | — |
| 2023-02-24 | $14.87 | $15.38 | 37,300 | — | — |
| 2023-02-23 | $15.02 | $15.53 | 49,600 | — | — |
| 2023-02-22 | $14.98 | $15.49 | 60,800 | — | — |
| 2023-02-21 | $14.22 | $14.71 | 48,700 | — | — |
| 2023-02-17 | $15.06 | $15.57 | 75,900 | — | — |
| 2023-02-16 | $15.15 | $15.67 | 82,000 | — | — |
| 2023-02-15 | $14.29 | $14.78 | 18,600 | — | — |
| 2023-02-14 | $14.15 | $14.63 | 29,500 | — | — |
| 2023-02-13 | $14.11 | $14.59 | 56,200 | — | — |
| 2023-02-10 | $13.87 | $14.34 | 40,700 | — | — |
| 2023-02-09 | $13.70 | $14.17 | 27,300 | — | — |
| 2023-02-08 | $14.00 | $14.48 | 27,800 | — | — |
| 2023-02-07 | $14.40 | $14.89 | 51,400 | — | — |
| 2023-02-06 | $13.99 | $14.47 | 30,600 | — | — |
| 2023-02-03 | $14.07 | $14.55 | 27,700 | — | — |
| 2023-02-02 | $14.15 | $14.63 | 33,200 | — | — |
| 2023-02-01 | $14.22 | $14.71 | 82,300 | — | — |
| 2023-01-31 | $13.00 | $13.44 | 25,600 | — | — |
| 2023-01-30 | $13.03 | $13.48 | 36,700 | — | — |
| 2023-01-27 | $13.54 | $14.00 | 35,200 | — | — |
| 2023-01-26 | $13.66 | $14.13 | 40,200 | — | — |
| 2023-01-25 | $13.99 | $14.47 | 16,100 | — | — |
| 2023-01-24 | $13.89 | $14.36 | 44,100 | — | — |
| 2023-01-23 | $13.72 | $14.19 | 85,100 | — | — |
| 2023-01-20 | $13.08 | $13.53 | 14,900 | — | — |
| 2023-01-19 | $13.32 | $13.78 | 55,700 | — | — |
| 2023-01-18 | $13.08 | $13.53 | 47,900 | — | — |
| 2023-01-17 | $13.75 | $14.22 | 85,400 | — | — |
| 2023-01-13 | $13.92 | $14.40 | 98,100 | — | — |
| 2023-01-12 | $13.06 | $13.51 | 90,300 | — | — |
| 2023-01-11 | $12.30 | $12.72 | 135,100 | — | — |
| 2023-01-10 | $11.82 | $12.22 | 46,800 | — | — |
| 2023-01-09 | $11.58 | $11.98 | 40,500 | — | — |
| 2023-01-06 | $11.41 | $11.80 | 52,700 | — | — |
| 2023-01-05 | $11.25 | $11.63 | 34,700 | — | — |
| 2023-01-04 | $10.97 | $11.35 | 31,200 | — | — |
| 2023-01-03 | $10.89 | $11.26 | 51,200 | — | — |