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
- 1986-09-09 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 | $18.54 | $18.70 | 15,500 | — | — |
| 2023-12-28 | $18.19 | $18.35 | 16,100 | — | — |
| 2023-12-27 | $18.32 | $18.48 | 19,200 | — | — |
| 2023-12-26 | $18.06 | $18.22 | 17,900 | — | — |
| 2023-12-22 | $18.15 | $18.31 | 23,300 | — | — |
| 2023-12-21 | $18.16 | $18.32 | 41,100 | — | — |
| 2023-12-20 | $17.80 | $17.96 | 43,900 | — | — |
| 2023-12-19 | $18.81 | $18.98 | 66,100 | — | — |
| 2023-12-18 | $18.69 | $18.86 | 132,200 | — | — |
| 2023-12-15 | $17.00 | $17.15 | 119,400 | — | — |
| 2023-12-14 | $15.68 | $15.82 | 27,000 | — | — |
| 2023-12-13 | $15.63 | $15.77 | 112,100 | — | — |
| 2023-12-12 | $14.92 | $15.05 | 20,200 | — | — |
| 2023-12-11 | $14.93 | $15.06 | 33,600 | — | — |
| 2023-12-08 | $15.01 | $15.14 | 17,700 | — | — |
| 2023-12-07 | $15.28 | $15.42 | 53,200 | — | — |
| 2023-12-06 | $14.80 | $14.93 | 17,600 | — | — |
| 2023-12-05 | $14.55 | $14.68 | 9,100 | — | — |
| 2023-12-04 | $14.57 | $14.70 | 21,900 | — | — |
| 2023-12-01 | $14.94 | $15.07 | 15,500 | — | — |
| 2023-11-30 | $14.61 | $14.74 | 21,800 | — | — |
| 2023-11-29 | $14.40 | $14.53 | 12,400 | — | — |
| 2023-11-28 | $14.43 | $14.56 | 16,500 | — | — |
| 2023-11-27 | $14.12 | $14.25 | 32,100 | — | — |
| 2023-11-24 | $14.31 | $14.44 | 4,400 | — | — |
| 2023-11-22 | $14.04 | $14.16 | 30,100 | — | — |
| 2023-11-21 | $14.60 | $14.73 | 24,500 | — | — |
| 2023-11-20 | $14.61 | $14.74 | 24,200 | — | — |
| 2023-11-17 | $14.70 | $14.83 | 22,900 | — | — |
| 2023-11-16 | $14.43 | $14.56 | 10,300 | — | — |
| 2023-11-15 | $14.00 | $14.12 | 16,200 | — | — |
| 2023-11-14 | $13.95 | $14.07 | 13,900 | — | — |
| 2023-11-13 | $14.36 | $14.46 | 10,600 | — | — |
| 2023-11-10 | $14.61 | $14.71 | 18,300 | — | — |
| 2023-11-09 | $14.65 | $14.75 | 12,000 | — | — |
| 2023-11-08 | $15.00 | $15.10 | 25,700 | — | — |
| 2023-11-07 | $14.80 | $14.90 | 10,900 | — | — |
| 2023-11-06 | $14.72 | $14.82 | 15,800 | — | — |
| 2023-11-03 | $14.67 | $14.77 | 9,400 | — | — |
| 2023-11-02 | $14.49 | $14.59 | 14,900 | — | — |
| 2023-11-01 | $14.31 | $14.41 | 24,600 | — | — |
| 2023-10-31 | $14.61 | $14.71 | 6,900 | — | — |
| 2023-10-30 | $14.81 | $14.91 | 15,600 | — | — |
| 2023-10-27 | $14.72 | $14.82 | 7,400 | — | — |
| 2023-10-26 | $14.94 | $15.04 | 10,700 | — | — |
| 2023-10-25 | $15.19 | $15.29 | 9,600 | — | — |
| 2023-10-24 | $15.34 | $15.44 | 13,800 | — | — |
| 2023-10-23 | $15.30 | $15.40 | 38,100 | — | — |
| 2023-10-20 | $14.90 | $15.00 | 25,000 | — | — |
| 2023-10-19 | $15.25 | $15.35 | 6,800 | — | — |
| 2023-10-18 | $15.20 | $15.30 | 3,600 | — | — |
| 2023-10-17 | $15.46 | $15.56 | 23,600 | — | — |
| 2023-10-16 | $14.80 | $14.90 | 61,700 | — | — |
| 2023-10-13 | $14.70 | $14.80 | 21,200 | — | — |
| 2023-10-12 | $15.11 | $15.21 | 10,700 | — | — |
| 2023-10-11 | $15.41 | $15.51 | 13,400 | — | — |
| 2023-10-10 | $15.23 | $15.33 | 11,100 | — | — |
| 2023-10-09 | $15.49 | $15.59 | 21,700 | — | — |
| 2023-10-06 | $15.29 | $15.39 | 49,400 | — | — |
| 2023-10-05 | $15.39 | $15.49 | 12,100 | — | — |
| 2023-10-04 | $15.35 | $15.45 | 18,400 | — | — |
| 2023-10-03 | $15.15 | $15.25 | 13,900 | — | — |
| 2023-10-02 | $15.11 | $15.21 | 30,400 | — | — |
| 2023-09-29 | $15.07 | $15.17 | 24,900 | — | — |
| 2023-09-28 | $14.99 | $15.09 | 22,400 | — | — |
| 2023-09-27 | $14.98 | $15.08 | 11,600 | — | — |
| 2023-09-26 | $15.15 | $15.25 | 66,300 | — | — |
| 2023-09-25 | $15.19 | $15.29 | 14,000 | — | — |
| 2023-09-22 | $14.98 | $15.08 | 55,700 | — | — |
| 2023-09-21 | $14.96 | $15.06 | 15,400 | — | — |
| 2023-09-20 | $15.05 | $15.15 | 9,100 | — | — |
| 2023-09-19 | $15.14 | $15.24 | 47,900 | — | — |
| 2023-09-18 | $14.69 | $14.79 | 25,700 | — | — |
| 2023-09-15 | $14.86 | $14.96 | 53,000 | — | — |
| 2023-09-14 | $15.22 | $15.32 | 23,500 | — | — |
| 2023-09-13 | $15.25 | $15.35 | 13,700 | — | — |
| 2023-09-12 | $15.25 | $15.35 | 18,500 | — | — |
| 2023-09-11 | $15.25 | $15.35 | 50,300 | — | — |
| 2023-09-08 | $15.13 | $15.23 | 50,800 | — | — |
| 2023-09-07 | $15.47 | $15.57 | 66,400 | — | — |
| 2023-09-06 | $13.87 | $13.96 | 38,300 | — | — |
| 2023-09-05 | $14.40 | $14.50 | 8,200 | — | — |
| 2023-09-01 | $14.40 | $14.50 | 16,400 | — | — |
| 2023-08-31 | $14.02 | $14.11 | 11,500 | — | — |
| 2023-08-30 | $14.27 | $14.37 | 22,900 | — | — |
| 2023-08-29 | $13.82 | $13.91 | 17,100 | — | — |
| 2023-08-28 | $13.75 | $13.84 | 9,400 | — | — |
| 2023-08-25 | $14.46 | $14.56 | 3,100 | — | — |
| 2023-08-24 | $14.60 | $14.70 | 7,000 | — | — |
| 2023-08-23 | $14.46 | $14.56 | 6,100 | — | — |
| 2023-08-22 | $14.38 | $14.48 | 12,600 | — | — |
| 2023-08-21 | $14.33 | $14.43 | 5,600 | — | — |
| 2023-08-18 | $14.40 | $14.50 | 7,900 | — | — |
| 2023-08-17 | $14.30 | $14.40 | 5,400 | — | — |
| 2023-08-16 | $14.29 | $14.39 | 8,900 | — | — |
| 2023-08-15 | $14.57 | $14.67 | 18,100 | — | — |
| 2023-08-14 | $14.43 | $14.53 | 9,800 | — | — |
| 2023-08-11 | $14.50 | $14.57 | 4,900 | — | — |
| 2023-08-10 | $14.84 | $14.91 | 6,600 | — | — |
| 2023-08-09 | $14.76 | $14.83 | 5,800 | — | — |
| 2023-08-08 | $14.80 | $14.87 | 11,400 | — | — |
| 2023-08-07 | $14.99 | $15.06 | 10,600 | — | — |
| 2023-08-04 | $15.00 | $15.07 | 5,700 | — | — |
| 2023-08-03 | $15.06 | $15.13 | 10,800 | — | — |
| 2023-08-02 | $15.25 | $15.32 | 6,500 | — | — |
| 2023-08-01 | $15.26 | $15.33 | 10,100 | — | — |
| 2023-07-31 | $15.47 | $15.54 | 12,800 | — | — |
| 2023-07-28 | $15.13 | $15.20 | 12,000 | — | — |
| 2023-07-27 | $15.00 | $15.07 | 11,100 | — | — |
| 2023-07-26 | $15.15 | $15.22 | 6,600 | — | — |
| 2023-07-25 | $14.89 | $14.96 | 16,500 | — | — |
| 2023-07-24 | $15.23 | $15.30 | 13,700 | — | — |
| 2023-07-21 | $15.09 | $15.16 | 7,500 | — | — |
| 2023-07-20 | $15.25 | $15.32 | 10,400 | — | — |
| 2023-07-19 | $15.31 | $15.38 | 15,400 | — | — |
| 2023-07-18 | $15.27 | $15.34 | 7,400 | — | — |
| 2023-07-17 | $15.03 | $15.10 | 15,100 | — | — |
| 2023-07-14 | $15.00 | $15.07 | 4,600 | — | — |
| 2023-07-13 | $15.17 | $15.24 | 7,400 | — | — |
| 2023-07-12 | $14.96 | $15.03 | 10,800 | — | — |
| 2023-07-11 | $15.03 | $15.10 | 7,300 | — | — |
| 2023-07-10 | $14.92 | $14.99 | 17,300 | — | — |
| 2023-07-07 | $14.79 | $14.86 | 8,100 | — | — |
| 2023-07-06 | $14.42 | $14.49 | 14,900 | — | — |
| 2023-07-05 | $14.51 | $14.58 | 17,800 | — | — |
| 2023-07-03 | $14.65 | $14.72 | 20,900 | — | — |
| 2023-06-30 | $14.39 | $14.46 | 6,600 | — | — |
| 2023-06-29 | $14.50 | $14.57 | 6,000 | — | — |
| 2023-06-28 | $14.10 | $14.17 | 9,000 | — | — |
| 2023-06-27 | $14.40 | $14.47 | 9,800 | — | — |
| 2023-06-26 | $14.18 | $14.25 | 13,600 | — | — |
| 2023-06-23 | $14.52 | $14.59 | 21,900 | — | — |
| 2023-06-22 | $14.53 | $14.60 | 16,500 | — | — |
| 2023-06-21 | $14.33 | $14.40 | 21,600 | — | — |
| 2023-06-20 | $14.03 | $14.10 | 52,900 | — | — |
| 2023-06-16 | $14.00 | $14.07 | 109,000 | — | — |
| 2023-06-15 | $12.59 | $12.65 | 9,600 | — | — |
| 2023-06-14 | $12.78 | $12.84 | 14,800 | — | — |
| 2023-06-13 | $13.08 | $13.14 | 14,200 | — | — |
| 2023-06-12 | $13.35 | $13.41 | 15,900 | — | — |
| 2023-06-09 | $13.37 | $13.43 | 27,300 | — | — |
| 2023-06-08 | $13.03 | $13.09 | 93,400 | — | — |
| 2023-06-07 | $12.28 | $12.34 | 81,200 | — | — |
| 2023-06-06 | $11.40 | $11.45 | 13,100 | — | — |
| 2023-06-05 | $10.99 | $11.04 | 10,400 | — | — |
| 2023-06-02 | $10.99 | $11.04 | 22,900 | — | — |
| 2023-06-01 | $10.95 | $11.00 | 15,000 | — | — |
| 2023-05-31 | $10.95 | $11.00 | 11,700 | — | — |
| 2023-05-30 | $11.13 | $11.18 | 23,400 | — | — |
| 2023-05-26 | $11.33 | $11.38 | 9,800 | — | — |
| 2023-05-25 | $11.24 | $11.29 | 18,100 | — | — |
| 2023-05-24 | $11.48 | $11.53 | 7,700 | — | — |
| 2023-05-23 | $11.31 | $11.36 | 24,300 | — | — |
| 2023-05-22 | $10.95 | $11.00 | 14,700 | — | — |
| 2023-05-19 | $10.98 | $11.03 | 15,800 | — | — |
| 2023-05-18 | $11.00 | $11.05 | 19,800 | — | — |
| 2023-05-17 | $10.96 | $11.01 | 35,800 | — | — |
| 2023-05-16 | $10.89 | $10.94 | 11,300 | — | — |
| 2023-05-15 | $10.90 | $10.95 | 41,900 | — | — |
| 2023-05-12 | $11.02 | $11.07 | 10,900 | — | — |
| 2023-05-11 | $11.18 | $11.20 | 39,100 | — | — |
| 2023-05-10 | $11.33 | $11.35 | 40,500 | — | — |
| 2023-05-09 | $11.56 | $11.58 | 26,000 | — | — |
| 2023-05-08 | $11.63 | $11.65 | 11,900 | — | — |
| 2023-05-05 | $11.89 | $11.91 | 20,700 | — | — |
| 2023-05-04 | $11.81 | $11.83 | 16,400 | — | — |
| 2023-05-03 | $11.98 | $12.00 | 22,900 | — | — |
| 2023-05-02 | $11.90 | $11.92 | 19,900 | — | — |
| 2023-05-01 | $12.02 | $12.04 | 30,800 | — | — |
| 2023-04-28 | $12.05 | $12.07 | 17,900 | — | — |
| 2023-04-27 | $11.76 | $11.78 | 18,400 | — | — |
| 2023-04-26 | $11.58 | $11.60 | 19,100 | — | — |
| 2023-04-25 | $11.86 | $11.88 | 19,000 | — | — |
| 2023-04-24 | $11.97 | $11.99 | 27,400 | — | — |
| 2023-04-21 | $12.41 | $12.43 | 12,400 | — | — |
| 2023-04-20 | $12.36 | $12.38 | 12,700 | — | — |
| 2023-04-19 | $12.33 | $12.35 | 13,600 | — | — |
| 2023-04-18 | $12.71 | $12.74 | 12,800 | — | — |
| 2023-04-17 | $12.55 | $12.57 | 24,100 | — | — |
| 2023-04-14 | $12.53 | $12.55 | 64,800 | — | — |
| 2023-04-13 | $13.53 | $13.56 | 35,100 | — | — |
| 2023-04-12 | $14.20 | $14.23 | 25,700 | — | — |
| 2023-04-11 | $14.25 | $14.28 | 17,200 | — | — |
| 2023-04-10 | $14.46 | $14.49 | 4,800 | — | — |
| 2023-04-06 | $14.57 | $14.60 | 5,100 | — | — |
| 2023-04-05 | $14.48 | $14.51 | 9,600 | — | — |
| 2023-04-04 | $14.25 | $14.28 | 10,400 | — | — |
| 2023-04-03 | $14.51 | $14.54 | 13,400 | — | — |
| 2023-03-31 | $14.60 | $14.63 | 10,300 | — | — |
| 2023-03-30 | $14.56 | $14.59 | 7,100 | — | — |
| 2023-03-29 | $14.74 | $14.77 | 7,500 | — | — |
| 2023-03-28 | $14.67 | $14.70 | 11,200 | — | — |
| 2023-03-27 | $14.51 | $14.54 | 5,800 | — | — |
| 2023-03-24 | $14.65 | $14.68 | 11,300 | — | — |
| 2023-03-23 | $14.24 | $14.27 | 10,700 | — | — |
| 2023-03-22 | $14.15 | $14.18 | 5,800 | — | — |
| 2023-03-21 | $14.25 | $14.28 | 11,200 | — | — |
| 2023-03-20 | $14.38 | $14.41 | 4,100 | — | — |
| 2023-03-17 | $14.07 | $14.10 | 38,400 | — | — |
| 2023-03-16 | $14.71 | $14.74 | 15,200 | — | — |
| 2023-03-15 | $14.95 | $14.98 | 9,700 | — | — |
| 2023-03-14 | $14.92 | $14.95 | 14,200 | — | — |
| 2023-03-13 | $14.71 | $14.74 | 8,700 | — | — |
| 2023-03-10 | $15.00 | $15.03 | 10,600 | — | — |
| 2023-03-09 | $15.13 | $15.16 | 33,300 | — | — |
| 2023-03-08 | $15.40 | $15.43 | 4,000 | — | — |
| 2023-03-07 | $15.14 | $15.17 | 11,400 | — | — |
| 2023-03-06 | $15.33 | $15.36 | 23,000 | — | — |
| 2023-03-03 | $15.37 | $15.40 | 2,600 | — | — |
| 2023-03-02 | $15.16 | $15.19 | 9,500 | — | — |
| 2023-03-01 | $14.86 | $14.89 | 7,700 | — | — |
| 2023-02-28 | $15.17 | $15.20 | 4,200 | — | — |
| 2023-02-27 | $14.86 | $14.89 | 23,100 | — | — |
| 2023-02-24 | $15.00 | $15.03 | 14,100 | — | — |
| 2023-02-23 | $15.15 | $15.18 | 9,800 | — | — |
| 2023-02-22 | $15.35 | $15.38 | 11,700 | — | — |
| 2023-02-21 | $15.33 | $15.36 | 11,500 | — | — |
| 2023-02-17 | $16.00 | $16.03 | 22,400 | — | — |
| 2023-02-16 | $15.75 | $15.78 | 16,400 | — | — |
| 2023-02-15 | $15.61 | $15.64 | 11,900 | — | — |
| 2023-02-14 | $15.44 | $15.47 | 8,800 | — | — |
| 2023-02-13 | $15.12 | $15.12 | 18,300 | — | — |
| 2023-02-10 | $15.24 | $15.24 | 14,100 | — | — |
| 2023-02-09 | $14.92 | $14.92 | 18,800 | — | — |
| 2023-02-08 | $14.60 | $14.60 | 8,800 | — | — |
| 2023-02-07 | $14.45 | $14.45 | 11,500 | — | — |
| 2023-02-06 | $14.46 | $14.46 | 9,800 | — | — |
| 2023-02-03 | $14.30 | $14.30 | 26,000 | — | — |
| 2023-02-02 | $14.30 | $14.30 | 16,000 | — | — |
| 2023-02-01 | $14.44 | $14.44 | 20,400 | — | — |
| 2023-01-31 | $14.48 | $14.48 | 6,700 | — | — |
| 2023-01-30 | $14.19 | $14.19 | 10,000 | — | — |
| 2023-01-27 | $13.97 | $13.97 | 8,100 | — | — |
| 2023-01-26 | $14.27 | $14.27 | 11,600 | — | — |
| 2023-01-25 | $14.36 | $14.36 | 27,400 | — | — |
| 2023-01-24 | $14.18 | $14.18 | 7,300 | — | — |
| 2023-01-23 | $14.13 | $14.13 | 15,900 | — | — |
| 2023-01-20 | $14.08 | $14.08 | 10,300 | — | — |
| 2023-01-19 | $14.49 | $14.49 | 11,900 | — | — |
| 2023-01-18 | $14.70 | $14.70 | 17,100 | — | — |
| 2023-01-17 | $14.60 | $14.60 | 4,800 | — | — |
| 2023-01-13 | $14.46 | $14.46 | 23,800 | — | — |
| 2023-01-12 | $14.10 | $14.10 | 10,600 | — | — |
| 2023-01-11 | $13.98 | $13.98 | 25,900 | — | — |
| 2023-01-10 | $14.00 | $14.00 | 6,800 | — | — |
| 2023-01-09 | $14.26 | $14.26 | 9,200 | — | — |
| 2023-01-06 | $14.38 | $14.38 | 24,800 | — | — |
| 2023-01-05 | $13.84 | $13.84 | 15,400 | — | — |
| 2023-01-04 | $13.65 | $13.65 | 27,200 | — | — |
| 2023-01-03 | $13.48 | $13.48 | 16,000 | — | — |