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
- 1994-03-28 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 | $17.96 | $48.48 | 1,985 | — | — |
| 2023-12-28 | $17.56 | $47.40 | 5,072 | — | — |
| 2023-12-27 | $17.57 | $47.43 | 2,205 | — | — |
| 2023-12-26 | $17.81 | $48.09 | 2,977 | — | — |
| 2023-12-22 | $17.81 | $48.09 | 6,505 | — | — |
| 2023-12-21 | $17.41 | $46.99 | 4,520 | — | — |
| 2023-12-20 | $17.84 | $48.16 | 3,969 | — | — |
| 2023-12-19 | $17.85 | $48.19 | 3,528 | — | — |
| 2023-12-18 | $17.49 | $47.21 | 4,741 | — | — |
| 2023-12-15 | $17.87 | $48.24 | 6,836 | — | — |
| 2023-12-14 | $17.51 | $47.26 | 19,404 | — | — |
| 2023-12-13 | $17.60 | $47.50 | 1,323 | — | — |
| 2023-12-12 | $17.60 | $47.50 | 2,315 | — | — |
| 2023-12-11 | $18.36 | $49.56 | 6,284 | — | — |
| 2023-12-08 | $18.68 | $50.44 | 5,954 | — | — |
| 2023-12-07 | $17.91 | $48.36 | 2,646 | — | — |
| 2023-12-06 | $17.78 | $47.99 | 2,205 | — | — |
| 2023-12-05 | $17.49 | $47.21 | 1,764 | — | — |
| 2023-12-04 | $18.14 | $48.97 | 1,103 | — | — |
| 2023-12-01 | $17.37 | $46.89 | 4,079 | — | — |
| 2023-11-30 | $17.35 | $46.84 | 3,418 | — | — |
| 2023-11-29 | $16.93 | $45.71 | 2,084 | — | — |
| 2023-11-28 | $17.15 | $46.29 | 2,315 | — | — |
| 2023-11-27 | $16.76 | $45.24 | 8,103 | — | — |
| 2023-11-24 | $16.97 | $45.82 | 1,389 | — | — |
| 2023-11-22 | $16.65 | $44.94 | 810 | — | — |
| 2023-11-21 | $16.84 | $45.47 | 4,746 | — | — |
| 2023-11-20 | $16.63 | $44.89 | 3,010 | — | — |
| 2023-11-17 | $16.41 | $44.31 | 810 | — | — |
| 2023-11-16 | $16.11 | $43.49 | 3,126 | — | — |
| 2023-11-15 | $16.31 | $44.03 | 1,736 | — | — |
| 2023-11-14 | $16.20 | $43.72 | 3,936 | — | — |
| 2023-11-13 | $15.98 | $42.65 | 2,199 | — | — |
| 2023-11-10 | $16.35 | $43.64 | 463 | — | — |
| 2023-11-09 | $16.35 | $43.64 | 3,010 | — | — |
| 2023-11-08 | $15.29 | $40.81 | 1,042 | — | — |
| 2023-11-07 | $15.12 | $40.35 | 1,273 | — | — |
| 2023-11-06 | $15.35 | $40.97 | 1,621 | — | — |
| 2023-11-03 | $15.17 | $40.48 | 6,020 | — | — |
| 2023-11-02 | $14.69 | $39.19 | 4,167 | — | — |
| 2023-11-01 | $14.69 | $39.19 | 2,084 | — | — |
| 2023-10-31 | $14.43 | $38.50 | 3,357 | — | — |
| 2023-10-30 | $14.51 | $38.73 | 11,924 | — | — |
| 2023-10-27 | $14.43 | $38.52 | 3,241 | — | — |
| 2023-10-26 | $14.54 | $38.80 | 5,209 | — | — |
| 2023-10-25 | $14.34 | $38.27 | 8,335 | — | — |
| 2023-10-24 | $14.91 | $39.79 | 3,820 | — | — |
| 2023-10-23 | $15.12 | $40.35 | 11,229 | — | — |
| 2023-10-20 | $15.12 | $40.35 | 2,431 | — | — |
| 2023-10-19 | $15.12 | $40.35 | 3,704 | — | — |
| 2023-10-18 | $15.14 | $40.41 | 2,084 | — | — |
| 2023-10-17 | $15.55 | $41.50 | 4,978 | — | — |
| 2023-10-16 | $15.45 | $41.24 | 4,399 | — | — |
| 2023-10-13 | $15.73 | $41.98 | 347 | — | — |
| 2023-10-12 | $15.73 | $41.98 | 4,978 | — | — |
| 2023-10-11 | $15.64 | $41.73 | 2,084 | — | — |
| 2023-10-10 | $15.57 | $41.57 | 2,547 | — | — |
| 2023-10-09 | $15.31 | $40.85 | 232 | — | — |
| 2023-10-06 | $15.57 | $41.54 | 1,158 | — | — |
| 2023-10-05 | $15.38 | $41.04 | 4,631 | — | — |
| 2023-10-04 | $15.55 | $41.50 | 1,389 | — | — |
| 2023-10-03 | $15.57 | $41.54 | 4,399 | — | — |
| 2023-10-02 | $15.56 | $41.52 | 5,209 | — | — |
| 2023-09-29 | $15.72 | $41.96 | 4,167 | — | — |
| 2023-09-28 | $15.62 | $41.68 | 6,483 | — | — |
| 2023-09-27 | $15.29 | $40.81 | 4,399 | — | — |
| 2023-09-26 | $15.66 | $41.80 | 8,451 | — | — |
| 2023-09-25 | $15.55 | $41.50 | 27,899 | — | — |
| 2023-09-22 | $16.20 | $43.23 | 2,315 | — | — |
| 2023-09-21 | $16.25 | $43.37 | 4,978 | — | — |
| 2023-09-20 | $16.41 | $43.80 | 1,505 | — | — |
| 2023-09-19 | $16.39 | $43.73 | 4,399 | — | — |
| 2023-09-18 | $16.53 | $44.10 | 7,525 | — | — |
| 2023-09-15 | $17.12 | $45.69 | 28,825 | — | — |
| 2023-09-14 | $16.28 | $43.46 | 7,525 | — | — |
| 2023-09-13 | $16.20 | $43.23 | 9,029 | — | — |
| 2023-09-12 | $16.41 | $43.80 | 3,589 | — | — |
| 2023-09-11 | $16.52 | $44.08 | 6,135 | — | — |
| 2023-09-08 | $16.41 | $43.80 | 1,736 | — | — |
| 2023-09-07 | $16.42 | $43.83 | 3,589 | — | — |
| 2023-09-06 | $16.52 | $44.08 | 3,241 | — | — |
| 2023-09-05 | $16.69 | $44.54 | 2,663 | — | — |
| 2023-09-01 | $16.72 | $44.61 | 10,303 | — | — |
| 2023-08-31 | $16.58 | $44.24 | 3,241 | — | — |
| 2023-08-30 | $16.84 | $44.96 | 1,505 | — | — |
| 2023-08-29 | $16.82 | $44.89 | 5,904 | — | — |
| 2023-08-28 | $17.11 | $45.67 | 1,505 | — | — |
| 2023-08-25 | $17.10 | $45.65 | 3,936 | — | — |
| 2023-08-24 | $16.87 | $45.03 | 1,736 | — | — |
| 2023-08-23 | $16.72 | $44.63 | 2,894 | — | — |
| 2023-08-22 | $17.20 | $45.90 | 5,094 | — | — |
| 2023-08-21 | $17.28 | $45.62 | 4,052 | — | — |
| 2023-08-18 | $17.67 | $46.67 | 5,672 | — | — |
| 2023-08-17 | $17.63 | $46.56 | 6,020 | — | — |
| 2023-08-16 | $17.33 | $45.76 | 3,820 | — | — |
| 2023-08-15 | $17.47 | $46.13 | 3,473 | — | — |
| 2023-08-14 | $17.67 | $46.65 | 2,547 | — | — |
| 2023-08-11 | $17.80 | $47.02 | 8,103 | — | — |
| 2023-08-10 | $17.92 | $47.34 | 7,293 | — | — |
| 2023-08-09 | $17.81 | $47.04 | 4,515 | — | — |
| 2023-08-08 | $18.19 | $48.04 | 2,315 | — | — |
| 2023-08-07 | $18.24 | $48.16 | 3,704 | — | — |
| 2023-08-04 | $18.30 | $48.32 | 2,431 | — | — |
| 2023-08-03 | $18.15 | $47.93 | 10,419 | — | — |
| 2023-08-02 | $18.03 | $47.61 | 3,010 | — | — |
| 2023-08-01 | $18.29 | $48.29 | 6,367 | — | — |
| 2023-07-31 | $18.31 | $48.36 | 4,052 | — | — |
| 2023-07-28 | $18.40 | $48.59 | 5,672 | — | — |
| 2023-07-27 | $18.37 | $48.52 | 9,377 | — | — |
| 2023-07-26 | $18.47 | $48.77 | 8,566 | — | — |
| 2023-07-25 | $18.49 | $48.82 | 4,862 | — | — |
| 2023-07-24 | $18.64 | $49.23 | 6,598 | — | — |
| 2023-07-21 | $18.58 | $49.07 | 5,094 | — | — |
| 2023-07-20 | $18.62 | $49.18 | 7,062 | — | — |
| 2023-07-19 | $18.75 | $49.53 | 4,631 | — | — |
| 2023-07-18 | $18.49 | $48.82 | 4,862 | — | — |
| 2023-07-17 | $18.37 | $48.52 | 4,515 | — | — |
| 2023-07-14 | $18.66 | $49.27 | 12,155 | — | — |
| 2023-07-13 | $18.37 | $48.52 | 22,226 | — | — |
| 2023-07-12 | $18.37 | $48.50 | 6,251 | — | — |
| 2023-07-11 | $18.62 | $49.16 | 2,547 | — | — |
| 2023-07-10 | $18.68 | $49.34 | 3,357 | — | — |
| 2023-07-07 | $18.86 | $49.80 | 810 | — | — |
| 2023-07-06 | $19.17 | $50.62 | 5,904 | — | — |
| 2023-07-05 | $19.00 | $50.19 | 4,746 | — | — |
| 2023-07-03 | $19.00 | $50.19 | 463 | — | — |
| 2023-06-30 | $18.82 | $49.71 | 926 | — | — |
| 2023-06-29 | $18.92 | $49.96 | 8,451 | — | — |
| 2023-06-28 | $18.58 | $49.07 | 7,988 | — | — |
| 2023-06-27 | $18.82 | $49.71 | 3,010 | — | — |
| 2023-06-26 | $18.96 | $50.07 | 1,158 | — | — |
| 2023-06-23 | $18.96 | $50.07 | 3,126 | — | — |
| 2023-06-22 | $18.79 | $49.62 | 695 | — | — |
| 2023-06-21 | $19.15 | $50.58 | 1,852 | — | — |
| 2023-06-20 | $18.87 | $49.85 | 4,167 | — | — |
| 2023-06-16 | $19.31 | $50.99 | 9,261 | — | — |
| 2023-06-15 | $18.75 | $49.50 | 2,778 | — | — |
| 2023-06-14 | $18.79 | $49.62 | 2,315 | — | — |
| 2023-06-13 | $18.68 | $49.32 | 347 | — | — |
| 2023-06-12 | $18.57 | $49.05 | 695 | — | — |
| 2023-06-09 | $18.62 | $49.16 | 810 | — | — |
| 2023-06-08 | $18.68 | $49.32 | 4,515 | — | — |
| 2023-06-07 | $18.85 | $49.78 | 1,389 | — | — |
| 2023-06-06 | $18.55 | $48.98 | 1,158 | — | — |
| 2023-06-05 | $18.36 | $48.48 | 3,010 | — | — |
| 2023-06-02 | $18.45 | $48.73 | 2,084 | — | — |
| 2023-06-01 | $17.96 | $47.43 | 1,158 | — | — |
| 2023-05-31 | $17.73 | $46.83 | 4,167 | — | — |
| 2023-05-30 | $18.14 | $47.91 | 2,084 | — | — |
| 2023-05-26 | $17.73 | $46.83 | 7,062 | — | — |
| 2023-05-25 | $17.33 | $45.76 | 8,219 | — | — |
| 2023-05-24 | $17.54 | $46.31 | 6,367 | — | — |
| 2023-05-23 | $17.66 | $46.63 | 2,431 | — | — |
| 2023-05-22 | $17.41 | $45.99 | 1,852 | — | — |
| 2023-05-19 | $17.87 | $47.20 | 7,525 | — | — |
| 2023-05-18 | $17.71 | $46.77 | 1,273 | — | — |
| 2023-05-17 | $17.46 | $46.10 | 1,273 | — | — |
| 2023-05-16 | $17.40 | $45.94 | 9,261 | — | — |
| 2023-05-15 | $17.39 | $45.44 | 2,778 | — | — |
| 2023-05-12 | $17.19 | $44.92 | 6,598 | — | — |
| 2023-05-11 | $16.96 | $44.31 | 2,084 | — | — |
| 2023-05-10 | $17.07 | $44.61 | 4,631 | — | — |
| 2023-05-09 | $17.06 | $44.58 | 5,557 | — | — |
| 2023-05-08 | $17.02 | $44.47 | 4,515 | — | — |
| 2023-05-05 | $17.03 | $44.49 | 8,682 | — | — |
| 2023-05-04 | $16.82 | $43.95 | 4,283 | — | — |
| 2023-05-03 | $17.60 | $45.98 | 4,283 | — | — |
| 2023-05-02 | $17.75 | $46.39 | 5,788 | — | — |
| 2023-05-01 | $17.71 | $46.28 | 2,431 | — | — |
| 2023-04-28 | $17.56 | $45.89 | 1,621 | — | — |
| 2023-04-27 | $17.83 | $46.59 | 3,589 | — | — |
| 2023-04-26 | $17.54 | $45.83 | 4,052 | — | — |
| 2023-04-25 | $17.60 | $45.98 | 1,273 | — | — |
| 2023-04-24 | $17.78 | $46.46 | 4,167 | — | — |
| 2023-04-21 | $17.88 | $46.73 | 579 | — | — |
| 2023-04-20 | $18.05 | $47.18 | 1,389 | — | — |
| 2023-04-19 | $18.14 | $47.41 | 1,158 | — | — |
| 2023-04-18 | $18.40 | $48.08 | 810 | — | — |
| 2023-04-17 | $18.40 | $48.08 | 1,736 | — | — |
| 2023-04-14 | $18.49 | $48.33 | 347 | — | — |
| 2023-04-13 | $18.49 | $48.33 | 1,736 | — | — |
| 2023-04-12 | $18.13 | $47.38 | 6,020 | — | — |
| 2023-04-11 | $18.08 | $47.25 | 7,062 | — | — |
| 2023-04-10 | $17.97 | $46.95 | 2,894 | — | — |
| 2023-04-06 | $17.86 | $46.66 | 1,852 | — | — |
| 2023-04-05 | $18.11 | $47.32 | 3,357 | — | — |
| 2023-04-04 | $18.03 | $47.11 | 2,084 | — | — |
| 2023-04-03 | $18.01 | $47.07 | 7,062 | — | — |
| 2023-03-31 | $17.85 | $46.64 | 2,894 | — | — |
| 2023-03-30 | $17.88 | $46.73 | 2,778 | — | — |
| 2023-03-29 | $17.84 | $46.62 | 3,010 | — | — |
| 2023-03-28 | $18.18 | $47.52 | 1,505 | — | — |
| 2023-03-27 | $18.26 | $47.72 | 810 | — | — |
| 2023-03-24 | $18.27 | $47.74 | 3,126 | — | — |
| 2023-03-23 | $18.01 | $47.07 | 926 | — | — |
| 2023-03-22 | $18.21 | $47.59 | 2,894 | — | — |
| 2023-03-21 | $18.24 | $47.68 | 6,830 | — | — |
| 2023-03-20 | $17.90 | $46.77 | 8,219 | — | — |
| 2023-03-17 | $18.03 | $47.11 | 13,892 | — | — |
| 2023-03-16 | $18.86 | $49.28 | 1,852 | — | — |
| 2023-03-15 | $18.83 | $49.21 | 1,852 | — | — |
| 2023-03-14 | $19.07 | $49.84 | 4,746 | — | — |
| 2023-03-13 | $18.93 | $49.46 | 11,808 | — | — |
| 2023-03-10 | $18.39 | $48.06 | 1,621 | — | — |
| 2023-03-09 | $19.00 | $49.64 | 9,724 | — | — |
| 2023-03-08 | $19.50 | $50.95 | 2,315 | — | — |
| 2023-03-07 | $19.52 | $51.02 | 2,547 | — | — |
| 2023-03-06 | $19.95 | $52.15 | 2,431 | — | — |
| 2023-03-03 | $20.02 | $52.33 | 3,704 | — | — |
| 2023-03-02 | $20.03 | $52.35 | 2,315 | — | — |
| 2023-03-01 | $19.72 | $51.54 | 11,576 | — | — |
| 2023-02-28 | $19.98 | $52.21 | 2,431 | — | — |
| 2023-02-27 | $20.10 | $52.53 | 11,113 | — | — |
| 2023-02-24 | $20.05 | $52.40 | 2,315 | — | — |
| 2023-02-23 | $19.89 | $51.97 | 926 | — | — |
| 2023-02-22 | $19.81 | $51.76 | 3,936 | — | — |
| 2023-02-21 | $19.97 | $52.19 | 9,608 | — | — |
| 2023-02-17 | $19.89 | $51.99 | 7,409 | — | — |
| 2023-02-16 | $19.79 | $51.72 | 3,010 | — | — |
| 2023-02-15 | $20.17 | $52.71 | 12,618 | — | — |
| 2023-02-14 | $19.86 | $51.90 | 4,746 | — | — |
| 2023-02-13 | $19.70 | $51.00 | 1,968 | — | — |
| 2023-02-10 | $19.85 | $51.40 | 347 | — | — |
| 2023-02-09 | $19.85 | $51.40 | 18,869 | — | — |
| 2023-02-08 | $19.68 | $50.95 | 8,335 | — | — |
| 2023-02-07 | $20.25 | $52.43 | 12,502 | — | — |
| 2023-02-06 | $20.39 | $52.79 | 4,052 | — | — |
| 2023-02-03 | $20.44 | $52.92 | 17,249 | — | — |
| 2023-02-02 | $19.65 | $50.88 | 1,968 | — | — |
| 2023-02-01 | $19.36 | $50.12 | 2,199 | — | — |
| 2023-01-31 | $19.28 | $49.92 | 4,746 | — | — |
| 2023-01-30 | $19.18 | $49.65 | 1,621 | — | — |
| 2023-01-27 | $19.12 | $49.50 | 1,273 | — | — |
| 2023-01-26 | $19.11 | $49.47 | 463 | — | — |
| 2023-01-25 | $19.15 | $49.59 | 2,315 | — | — |
| 2023-01-24 | $19.13 | $49.54 | 926 | — | — |
| 2023-01-23 | $19.19 | $49.68 | 2,894 | — | — |
| 2023-01-20 | $19.19 | $49.68 | 1,273 | — | — |
| 2023-01-19 | $19.35 | $50.10 | 8,103 | — | — |
| 2023-01-18 | $19.27 | $49.90 | 7,293 | — | — |
| 2023-01-17 | $19.83 | $51.33 | 15,512 | — | — |
| 2023-01-13 | $19.65 | $50.88 | 2,084 | — | — |
| 2023-01-12 | $19.52 | $50.55 | 3,820 | — | — |
| 2023-01-11 | $19.35 | $50.10 | 1,621 | — | — |
| 2023-01-10 | $18.85 | $48.80 | 2,199 | — | — |
| 2023-01-09 | $18.94 | $49.05 | 1,621 | — | — |
| 2023-01-06 | $18.71 | $48.45 | 4,283 | — | — |
| 2023-01-05 | $19.01 | $49.23 | 4,283 | — | — |
| 2023-01-04 | $19.46 | $50.39 | 3,936 | — | — |
| 2023-01-03 | $19.29 | $49.94 | 6,367 | — | — |