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
- 1998-09-16 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 | $18.68 | $19.28 | 42,500 | — | — |
| 2023-12-28 | $18.65 | $19.24 | 45,500 | — | — |
| 2023-12-27 | $18.48 | $19.07 | 57,500 | — | — |
| 2023-12-26 | $18.58 | $19.17 | 76,500 | — | — |
| 2023-12-22 | $18.61 | $19.21 | 54,000 | — | — |
| 2023-12-21 | $18.63 | $19.22 | 73,500 | — | — |
| 2023-12-20 | $18.37 | $18.96 | 76,000 | — | — |
| 2023-12-19 | $18.40 | $18.99 | 135,000 | — | — |
| 2023-12-18 | $18.35 | $18.94 | 51,000 | — | — |
| 2023-12-15 | $18.44 | $19.03 | 110,500 | — | — |
| 2023-12-14 | $18.62 | $19.22 | 82,000 | — | — |
| 2023-12-13 | $18.30 | $18.89 | 84,000 | — | — |
| 2023-12-12 | $18.20 | $18.79 | 56,500 | — | — |
| 2023-12-11 | $18.44 | $19.03 | 166,500 | — | — |
| 2023-12-08 | $18.81 | $19.41 | 51,500 | — | — |
| 2023-12-07 | $18.85 | $19.46 | 75,000 | — | — |
| 2023-12-06 | $18.57 | $19.17 | 50,500 | — | — |
| 2023-12-05 | $18.29 | $18.87 | 44,500 | — | — |
| 2023-12-04 | $18.31 | $18.90 | 54,000 | — | — |
| 2023-12-01 | $18.47 | $19.07 | 42,500 | — | — |
| 2023-11-30 | $18.29 | $18.87 | 66,500 | — | — |
| 2023-11-29 | $18.23 | $18.81 | 68,500 | — | — |
| 2023-11-28 | $18.30 | $18.89 | 53,000 | — | — |
| 2023-11-27 | $18.36 | $18.95 | 50,500 | — | — |
| 2023-11-24 | $18.29 | $18.87 | 24,000 | — | — |
| 2023-11-22 | $18.18 | $18.76 | 52,000 | — | — |
| 2023-11-21 | $18.07 | $18.65 | 88,000 | — | — |
| 2023-11-20 | $18.17 | $18.75 | 84,500 | — | — |
| 2023-11-17 | $18.06 | $18.64 | 125,000 | — | — |
| 2023-11-16 | $17.80 | $18.37 | 70,000 | — | — |
| 2023-11-15 | $17.88 | $18.45 | 58,500 | — | — |
| 2023-11-14 | $18.08 | $18.66 | 103,000 | — | — |
| 2023-11-13 | $17.65 | $18.22 | 117,000 | — | — |
| 2023-11-10 | $17.75 | $18.32 | 84,000 | — | — |
| 2023-11-09 | $17.43 | $17.98 | 90,000 | — | — |
| 2023-11-08 | $17.28 | $17.84 | 98,000 | — | — |
| 2023-11-07 | $17.67 | $18.24 | 50,000 | — | — |
| 2023-11-06 | $18.05 | $18.62 | 63,500 | — | — |
| 2023-11-03 | $18.02 | $18.60 | 105,500 | — | — |
| 2023-11-02 | $17.79 | $18.36 | 85,000 | — | — |
| 2023-11-01 | $18.20 | $18.78 | 110,500 | — | — |
| 2023-10-31 | $18.32 | $18.91 | 127,000 | — | — |
| 2023-10-30 | $18.05 | $18.63 | 65,500 | — | — |
| 2023-10-27 | $17.92 | $18.49 | 51,000 | — | — |
| 2023-10-26 | $17.74 | $18.31 | 68,000 | — | — |
| 2023-10-25 | $17.82 | $18.40 | 74,000 | — | — |
| 2023-10-24 | $18.07 | $18.65 | 80,000 | — | — |
| 2023-10-23 | $17.84 | $18.41 | 72,500 | — | — |
| 2023-10-20 | $17.83 | $18.40 | 79,000 | — | — |
| 2023-10-19 | $17.88 | $18.45 | 80,500 | — | — |
| 2023-10-18 | $17.93 | $18.51 | 56,000 | — | — |
| 2023-10-17 | $18.22 | $18.81 | 145,000 | — | — |
| 2023-10-16 | $18.19 | $18.77 | 66,000 | — | — |
| 2023-10-13 | $18.20 | $18.79 | 44,500 | — | — |
| 2023-10-12 | $18.48 | $19.07 | 104,000 | — | — |
| 2023-10-11 | $18.56 | $19.15 | 56,000 | — | — |
| 2023-10-10 | $18.57 | $19.16 | 98,000 | — | — |
| 2023-10-09 | $18.31 | $18.89 | 80,000 | — | — |
| 2023-10-06 | $18.26 | $18.84 | 99,000 | — | — |
| 2023-10-05 | $18.05 | $18.62 | 178,500 | — | — |
| 2023-10-04 | $17.48 | $18.04 | 167,500 | — | — |
| 2023-10-03 | $17.93 | $18.51 | 160,000 | — | — |
| 2023-10-02 | $18.46 | $19.06 | 100,500 | — | — |
| 2023-09-29 | $18.78 | $19.38 | 163,000 | — | — |
| 2023-09-28 | $19.13 | $19.74 | 72,000 | — | — |
| 2023-09-27 | $19.40 | $20.02 | 53,000 | — | — |
| 2023-09-26 | $19.28 | $19.90 | 73,000 | — | — |
| 2023-09-25 | $19.47 | $20.09 | 44,500 | — | — |
| 2023-09-22 | $19.53 | $20.15 | 66,000 | — | — |
| 2023-09-21 | $19.39 | $20.01 | 74,500 | — | — |
| 2023-09-20 | $19.81 | $20.44 | 250,000 | — | — |
| 2023-09-19 | $20.28 | $20.93 | 104,500 | — | — |
| 2023-09-18 | $19.86 | $20.49 | 54,000 | — | — |
| 2023-09-15 | $19.93 | $20.57 | 122,500 | — | — |
| 2023-09-14 | $19.99 | $20.63 | 274,000 | — | — |
| 2023-09-13 | $19.40 | $20.02 | 74,000 | — | — |
| 2023-09-12 | $19.20 | $19.81 | 245,500 | — | — |
| 2023-09-11 | $19.43 | $20.05 | 78,500 | — | — |
| 2023-09-08 | $19.30 | $19.92 | 157,000 | — | — |
| 2023-09-07 | $19.60 | $20.23 | 110,000 | — | — |
| 2023-09-06 | $19.41 | $20.03 | 118,000 | — | — |
| 2023-09-05 | $19.02 | $19.63 | 82,500 | — | — |
| 2023-09-01 | $18.84 | $19.45 | 46,500 | — | — |
| 2023-08-31 | $18.58 | $19.18 | 49,500 | — | — |
| 2023-08-30 | $18.45 | $19.04 | 31,500 | — | — |
| 2023-08-29 | $18.35 | $18.94 | 52,500 | — | — |
| 2023-08-28 | $18.28 | $18.87 | 163,000 | — | — |
| 2023-08-25 | $18.10 | $18.68 | 63,500 | — | — |
| 2023-08-24 | $18.06 | $18.64 | 95,000 | — | — |
| 2023-08-23 | $18.15 | $18.73 | 55,500 | — | — |
| 2023-08-22 | $17.92 | $18.49 | 118,000 | — | — |
| 2023-08-21 | $17.86 | $18.43 | 777,500 | — | — |
| 2023-08-18 | $17.71 | $18.27 | 333,500 | — | — |
| 2023-08-17 | $17.55 | $18.11 | 67,000 | — | — |
| 2023-08-16 | $17.48 | $18.04 | 69,000 | — | — |
| 2023-08-15 | $17.72 | $18.29 | 79,500 | — | — |
| 2023-08-14 | $17.77 | $18.34 | 82,000 | — | — |
| 2023-08-11 | $17.85 | $18.42 | 48,000 | — | — |
| 2023-08-10 | $17.92 | $18.49 | 53,500 | — | — |
| 2023-08-09 | $17.90 | $18.48 | 84,500 | — | — |
| 2023-08-08 | $18.08 | $18.66 | 95,000 | — | — |
| 2023-08-07 | $18.29 | $18.88 | 99,000 | — | — |
| 2023-08-04 | $18.46 | $19.06 | 87,000 | — | — |
| 2023-08-03 | $18.52 | $19.11 | 107,000 | — | — |
| 2023-08-02 | $18.64 | $19.24 | 76,500 | — | — |
| 2023-08-01 | $19.08 | $19.69 | 57,000 | — | — |
| 2023-07-31 | $19.28 | $19.89 | 41,000 | — | — |
| 2023-07-28 | $19.32 | $19.94 | 70,500 | — | — |
| 2023-07-27 | $19.10 | $19.71 | 150,000 | — | — |
| 2023-07-26 | $18.89 | $19.50 | 45,500 | — | — |
| 2023-07-25 | $18.85 | $19.45 | 66,000 | — | — |
| 2023-07-24 | $18.63 | $19.23 | 64,000 | — | — |
| 2023-07-21 | $18.60 | $19.19 | 78,000 | — | — |
| 2023-07-20 | $18.65 | $19.25 | 45,000 | — | — |
| 2023-07-19 | $18.73 | $19.33 | 41,000 | — | — |
| 2023-07-18 | $18.70 | $19.30 | 71,500 | — | — |
| 2023-07-17 | $18.47 | $19.06 | 59,500 | — | — |
| 2023-07-14 | $18.48 | $19.07 | 82,500 | — | — |
| 2023-07-13 | $18.52 | $19.12 | 123,500 | — | — |
| 2023-07-12 | $18.36 | $18.95 | 84,000 | — | — |
| 2023-07-11 | $18.21 | $18.79 | 66,500 | — | — |
| 2023-07-10 | $18.03 | $18.61 | 92,000 | — | — |
| 2023-07-07 | $18.17 | $18.75 | 65,000 | — | — |
| 2023-07-06 | $17.89 | $18.46 | 95,000 | — | — |
| 2023-07-05 | $18.25 | $18.83 | 83,000 | — | — |
| 2023-07-03 | $18.34 | $18.93 | 104,500 | — | — |
| 2023-06-30 | $18.24 | $18.83 | 77,500 | — | — |
| 2023-06-29 | $18.23 | $18.81 | 125,500 | — | — |
| 2023-06-28 | $18.39 | $18.98 | 105,000 | — | — |
| 2023-06-27 | $18.07 | $18.64 | 149,000 | — | — |
| 2023-06-26 | $17.78 | $18.35 | 147,500 | — | — |
| 2023-06-23 | $17.81 | $18.38 | 102,000 | — | — |
| 2023-06-22 | $18.28 | $18.87 | 329,500 | — | — |
| 2023-06-21 | $17.94 | $18.51 | 180,500 | — | — |
| 2023-06-20 | $17.58 | $18.14 | 352,000 | — | — |
| 2023-06-16 | $17.87 | $18.44 | 548,000 | — | — |
| 2023-06-15 | $18.11 | $18.69 | 139,000 | — | — |
| 2023-06-14 | $18.10 | $18.68 | 192,500 | — | — |
| 2023-06-13 | $17.93 | $18.50 | 133,000 | — | — |
| 2023-06-12 | $17.76 | $18.33 | 369,500 | — | — |
| 2023-06-09 | $17.70 | $18.26 | 116,000 | — | — |
| 2023-06-08 | $17.62 | $18.18 | 64,500 | — | — |
| 2023-06-07 | $17.64 | $18.21 | 82,000 | — | — |
| 2023-06-06 | $17.90 | $18.47 | 79,500 | — | — |
| 2023-06-05 | $17.61 | $18.17 | 69,000 | — | — |
| 2023-06-02 | $17.69 | $18.25 | 142,500 | — | — |
| 2023-06-01 | $17.25 | $17.81 | 71,500 | — | — |
| 2023-05-31 | $16.88 | $17.42 | 198,500 | — | — |
| 2023-05-30 | $16.83 | $17.37 | 122,500 | — | — |
| 2023-05-26 | $17.01 | $17.55 | 77,500 | — | — |
| 2023-05-25 | $16.93 | $17.47 | 61,000 | — | — |
| 2023-05-24 | $16.87 | $17.41 | 134,000 | — | — |
| 2023-05-23 | $17.10 | $17.65 | 116,500 | — | — |
| 2023-05-22 | $17.29 | $17.85 | 82,500 | — | — |
| 2023-05-19 | $17.47 | $18.03 | 78,500 | — | — |
| 2023-05-18 | $17.74 | $18.31 | 241,000 | — | — |
| 2023-05-17 | $17.79 | $18.36 | 176,000 | — | — |
| 2023-05-16 | $17.60 | $18.16 | 83,500 | — | — |
| 2023-05-15 | $17.59 | $18.16 | 81,500 | — | — |
| 2023-05-12 | $17.02 | $17.57 | 70,000 | — | — |
| 2023-05-11 | $17.30 | $17.86 | 107,500 | — | — |
| 2023-05-10 | $17.76 | $18.32 | 109,000 | — | — |
| 2023-05-09 | $17.24 | $17.79 | 78,000 | — | — |
| 2023-05-08 | $17.04 | $17.58 | 65,500 | — | — |
| 2023-05-05 | $17.19 | $17.74 | 117,000 | — | — |
| 2023-05-04 | $16.75 | $17.28 | 90,000 | — | — |
| 2023-05-03 | $16.68 | $17.21 | 70,000 | — | — |
| 2023-05-02 | $16.70 | $17.23 | 89,000 | — | — |
| 2023-05-01 | $17.04 | $17.59 | 56,500 | — | — |
| 2023-04-28 | $17.06 | $17.61 | 39,000 | — | — |
| 2023-04-27 | $17.19 | $17.74 | 91,500 | — | — |
| 2023-04-26 | $16.82 | $17.36 | 50,000 | — | — |
| 2023-04-25 | $16.92 | $17.46 | 92,500 | — | — |
| 2023-04-24 | $17.12 | $17.67 | 62,000 | — | — |
| 2023-04-21 | $17.14 | $17.69 | 55,500 | — | — |
| 2023-04-20 | $17.25 | $17.80 | 71,500 | — | — |
| 2023-04-19 | $17.25 | $17.80 | 101,500 | — | — |
| 2023-04-18 | $17.27 | $17.82 | 58,000 | — | — |
| 2023-04-17 | $17.27 | $17.82 | 84,500 | — | — |
| 2023-04-14 | $17.09 | $17.63 | 204,000 | — | — |
| 2023-04-13 | $17.11 | $17.65 | 159,500 | — | — |
| 2023-04-12 | $16.75 | $17.29 | 103,500 | — | — |
| 2023-04-11 | $16.52 | $17.05 | 154,000 | — | — |
| 2023-04-10 | $16.38 | $16.90 | 91,000 | — | — |
| 2023-04-06 | $16.39 | $16.91 | 120,000 | — | — |
| 2023-04-05 | $16.36 | $16.89 | 110,000 | — | — |
| 2023-04-04 | $16.57 | $17.10 | 223,500 | — | — |
| 2023-04-03 | $16.72 | $17.26 | 114,500 | — | — |
| 2023-03-31 | $16.42 | $16.94 | 175,500 | — | — |
| 2023-03-30 | $16.32 | $16.84 | 118,500 | — | — |
| 2023-03-29 | $16.71 | $17.25 | 97,000 | — | — |
| 2023-03-28 | $16.69 | $17.22 | 135,000 | — | — |
| 2023-03-27 | $16.43 | $16.95 | 279,000 | — | — |
| 2023-03-24 | $16.49 | $17.02 | 689,000 | — | — |
| 2023-03-23 | $16.41 | $16.94 | 113,500 | — | — |
| 2023-03-22 | $16.47 | $17.00 | 150,000 | — | — |
| 2023-03-21 | $16.29 | $16.81 | 269,500 | — | — |
| 2023-03-20 | $16.06 | $16.57 | 67,000 | — | — |
| 2023-03-17 | $16.03 | $16.54 | 141,500 | — | — |
| 2023-03-16 | $16.25 | $16.77 | 227,500 | — | — |
| 2023-03-15 | $16.31 | $16.84 | 139,000 | — | — |
| 2023-03-14 | $16.62 | $17.15 | 133,500 | — | — |
| 2023-03-13 | $16.96 | $17.51 | 101,500 | — | — |
| 2023-03-10 | $17.40 | $17.96 | 92,500 | — | — |
| 2023-03-09 | $17.68 | $18.25 | 71,000 | — | — |
| 2023-03-08 | $17.88 | $18.46 | 80,500 | — | — |
| 2023-03-07 | $17.83 | $18.40 | 65,500 | — | — |
| 2023-03-06 | $18.14 | $18.72 | 79,000 | — | — |
| 2023-03-03 | $18.29 | $18.88 | 54,000 | — | — |
| 2023-03-02 | $17.89 | $18.47 | 85,500 | — | — |
| 2023-03-01 | $17.93 | $18.51 | 67,500 | — | — |
| 2023-02-28 | $17.88 | $18.45 | 100,500 | — | — |
| 2023-02-27 | $17.87 | $18.45 | 80,500 | — | — |
| 2023-02-24 | $17.61 | $18.17 | 139,000 | — | — |
| 2023-02-23 | $17.80 | $18.37 | 57,500 | — | — |
| 2023-02-22 | $17.70 | $18.27 | 68,500 | — | — |
| 2023-02-21 | $17.85 | $18.42 | 122,500 | — | — |
| 2023-02-17 | $17.58 | $18.15 | 70,000 | — | — |
| 2023-02-16 | $17.56 | $18.12 | 122,500 | — | — |
| 2023-02-15 | $17.74 | $18.31 | 65,000 | — | — |
| 2023-02-14 | $17.86 | $18.43 | 60,000 | — | — |
| 2023-02-13 | $18.00 | $18.57 | 76,000 | — | — |
| 2023-02-10 | $17.92 | $18.50 | 53,000 | — | — |
| 2023-02-09 | $17.83 | $18.40 | 103,000 | — | — |
| 2023-02-08 | $17.69 | $18.25 | 85,500 | — | — |
| 2023-02-07 | $17.79 | $18.36 | 102,500 | — | — |
| 2023-02-06 | $17.20 | $17.75 | 100,000 | — | — |
| 2023-02-03 | $17.26 | $17.81 | 64,500 | — | — |
| 2023-02-02 | $17.38 | $17.93 | 112,500 | — | — |
| 2023-02-01 | $17.52 | $18.08 | 148,000 | — | — |
| 2023-01-31 | $17.58 | $18.15 | 78,500 | — | — |
| 2023-01-30 | $17.43 | $17.98 | 178,000 | — | — |
| 2023-01-27 | $17.54 | $18.11 | 366,000 | — | — |
| 2023-01-26 | $17.49 | $18.05 | 124,500 | — | — |
| 2023-01-25 | $17.47 | $18.03 | 318,500 | — | — |
| 2023-01-24 | $17.38 | $17.93 | 129,500 | — | — |
| 2023-01-23 | $17.15 | $17.70 | 122,000 | — | — |
| 2023-01-20 | $17.21 | $17.77 | 69,000 | — | — |
| 2023-01-19 | $17.23 | $17.78 | 253,000 | — | — |
| 2023-01-18 | $17.25 | $17.80 | 191,500 | — | — |
| 2023-01-17 | $17.33 | $17.88 | 169,500 | — | — |
| 2023-01-13 | $16.62 | $17.15 | 106,000 | — | — |
| 2023-01-12 | $16.48 | $17.01 | 134,500 | — | — |
| 2023-01-11 | $16.16 | $16.67 | 57,500 | — | — |
| 2023-01-10 | $15.95 | $16.47 | 100,000 | — | — |
| 2023-01-09 | $16.16 | $16.68 | 165,000 | — | — |
| 2023-01-06 | $16.16 | $16.68 | 115,000 | — | — |
| 2023-01-05 | $15.86 | $16.37 | 129,000 | — | — |
| 2023-01-04 | $16.11 | $16.63 | 290,000 | — | — |
| 2023-01-03 | $16.21 | $16.73 | 189,000 | — | — |