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
- 1999-10-26 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 | $15.77 | $43.48 | 30,900 | — | — |
| 2023-12-28 | $16.32 | $45.00 | 24,200 | — | — |
| 2023-12-27 | $16.65 | $45.91 | 22,000 | — | — |
| 2023-12-26 | $16.58 | $45.72 | 18,100 | — | — |
| 2023-12-22 | $16.67 | $45.97 | 18,800 | — | — |
| 2023-12-21 | $16.40 | $45.22 | 11,000 | — | — |
| 2023-12-20 | $16.27 | $44.86 | 31,300 | — | — |
| 2023-12-19 | $16.45 | $45.36 | 29,200 | — | — |
| 2023-12-18 | $16.14 | $44.50 | 34,800 | — | — |
| 2023-12-15 | $17.09 | $47.12 | 125,100 | — | — |
| 2023-12-14 | $15.89 | $43.81 | 32,800 | — | — |
| 2023-12-13 | $15.60 | $43.02 | 39,700 | — | — |
| 2023-12-12 | $14.92 | $41.14 | 14,600 | — | — |
| 2023-12-11 | $14.89 | $41.06 | 16,500 | — | — |
| 2023-12-08 | $15.14 | $41.75 | 31,600 | — | — |
| 2023-12-07 | $14.95 | $41.22 | 23,800 | — | — |
| 2023-12-06 | $14.63 | $40.34 | 22,200 | — | — |
| 2023-12-05 | $14.68 | $40.48 | 18,700 | — | — |
| 2023-12-04 | $14.82 | $40.86 | 19,900 | — | — |
| 2023-12-01 | $14.91 | $41.11 | 31,700 | — | — |
| 2023-11-30 | $14.56 | $40.15 | 11,000 | — | — |
| 2023-11-29 | $14.93 | $40.56 | 26,100 | — | — |
| 2023-11-28 | $14.65 | $39.80 | 17,600 | — | — |
| 2023-11-27 | $14.76 | $40.10 | 22,200 | — | — |
| 2023-11-24 | $14.83 | $40.29 | 11,800 | — | — |
| 2023-11-22 | $14.89 | $40.45 | 6,900 | — | — |
| 2023-11-21 | $14.70 | $39.94 | 12,800 | — | — |
| 2023-11-20 | $14.75 | $40.07 | 19,000 | — | — |
| 2023-11-17 | $15.12 | $41.08 | 35,200 | — | — |
| 2023-11-16 | $15.11 | $41.05 | 11,900 | — | — |
| 2023-11-15 | $15.21 | $41.32 | 15,200 | — | — |
| 2023-11-14 | $15.19 | $41.27 | 89,200 | — | — |
| 2023-11-13 | $14.21 | $38.61 | 18,100 | — | — |
| 2023-11-10 | $14.48 | $39.34 | 18,600 | — | — |
| 2023-11-09 | $14.63 | $39.75 | 16,200 | — | — |
| 2023-11-08 | $15.04 | $40.86 | 37,300 | — | — |
| 2023-11-07 | $15.16 | $41.19 | 54,900 | — | — |
| 2023-11-06 | $15.05 | $40.89 | 21,500 | — | — |
| 2023-11-03 | $14.90 | $40.48 | 16,900 | — | — |
| 2023-11-02 | $14.24 | $38.69 | 22,100 | — | — |
| 2023-11-01 | $14.01 | $38.06 | 26,000 | — | — |
| 2023-10-31 | $13.99 | $38.01 | 43,200 | — | — |
| 2023-10-30 | $14.13 | $38.39 | 9,600 | — | — |
| 2023-10-27 | $14.12 | $38.36 | 15,700 | — | — |
| 2023-10-26 | $14.11 | $38.33 | 17,300 | — | — |
| 2023-10-25 | $13.51 | $36.70 | 13,800 | — | — |
| 2023-10-24 | $13.43 | $36.49 | 24,100 | — | — |
| 2023-10-23 | $13.04 | $35.43 | 13,700 | — | — |
| 2023-10-20 | $13.29 | $36.11 | 27,000 | — | — |
| 2023-10-19 | $13.18 | $35.81 | 20,900 | — | — |
| 2023-10-18 | $13.50 | $36.68 | 40,300 | — | — |
| 2023-10-17 | $14.04 | $38.14 | 26,000 | — | — |
| 2023-10-16 | $13.79 | $37.46 | 27,000 | — | — |
| 2023-10-13 | $13.53 | $36.76 | 23,100 | — | — |
| 2023-10-12 | $13.75 | $37.36 | 21,200 | — | — |
| 2023-10-11 | $13.95 | $37.90 | 18,400 | — | — |
| 2023-10-10 | $13.79 | $37.46 | 30,900 | — | — |
| 2023-10-09 | $13.88 | $37.71 | 43,200 | — | — |
| 2023-10-06 | $13.66 | $37.11 | 57,000 | — | — |
| 2023-10-05 | $13.81 | $37.52 | 25,800 | — | — |
| 2023-10-04 | $13.69 | $37.19 | 21,100 | — | — |
| 2023-10-03 | $13.77 | $37.41 | 21,400 | — | — |
| 2023-10-02 | $13.91 | $37.79 | 21,300 | — | — |
| 2023-09-29 | $14.27 | $38.77 | 19,100 | — | — |
| 2023-09-28 | $14.17 | $38.50 | 22,200 | — | — |
| 2023-09-27 | $14.17 | $38.50 | 19,000 | — | — |
| 2023-09-26 | $14.34 | $38.96 | 21,800 | — | — |
| 2023-09-25 | $14.70 | $39.94 | 23,600 | — | — |
| 2023-09-22 | $14.62 | $39.72 | 12,400 | — | — |
| 2023-09-21 | $14.79 | $40.18 | 7,200 | — | — |
| 2023-09-20 | $14.85 | $40.34 | 24,600 | — | — |
| 2023-09-19 | $15.12 | $41.08 | 20,400 | — | — |
| 2023-09-18 | $15.15 | $41.16 | 12,900 | — | — |
| 2023-09-15 | $15.71 | $42.68 | 105,400 | — | — |
| 2023-09-14 | $15.29 | $41.54 | 16,500 | — | — |
| 2023-09-13 | $15.07 | $40.94 | 14,600 | — | — |
| 2023-09-12 | $15.33 | $41.65 | 13,100 | — | — |
| 2023-09-11 | $15.27 | $41.48 | 10,800 | — | — |
| 2023-09-08 | $15.15 | $41.16 | 13,000 | — | — |
| 2023-09-07 | $15.12 | $41.08 | 46,200 | — | — |
| 2023-09-06 | $14.71 | $39.96 | 10,400 | — | — |
| 2023-09-05 | $15.04 | $40.86 | 23,600 | — | — |
| 2023-09-01 | $15.02 | $40.81 | 19,400 | — | — |
| 2023-08-31 | $14.91 | $40.51 | 18,200 | — | — |
| 2023-08-30 | $15.49 | $41.51 | 16,500 | — | — |
| 2023-08-29 | $15.80 | $42.34 | 7,600 | — | — |
| 2023-08-28 | $15.98 | $42.83 | 10,800 | — | — |
| 2023-08-25 | $15.88 | $42.56 | 8,400 | — | — |
| 2023-08-24 | $15.74 | $42.18 | 9,400 | — | — |
| 2023-08-23 | $15.85 | $42.48 | 17,200 | — | — |
| 2023-08-22 | $15.47 | $41.46 | 10,800 | — | — |
| 2023-08-21 | $15.84 | $42.45 | 8,900 | — | — |
| 2023-08-18 | $16.10 | $43.15 | 14,700 | — | — |
| 2023-08-17 | $16.10 | $43.15 | 14,800 | — | — |
| 2023-08-16 | $15.72 | $42.13 | 12,300 | — | — |
| 2023-08-15 | $15.70 | $42.07 | 25,800 | — | — |
| 2023-08-14 | $16.11 | $43.17 | 10,600 | — | — |
| 2023-08-11 | $16.66 | $44.65 | 12,900 | — | — |
| 2023-08-10 | $17.10 | $45.83 | 13,500 | — | — |
| 2023-08-09 | $17.06 | $45.72 | 16,000 | — | — |
| 2023-08-08 | $17.23 | $46.17 | 11,500 | — | — |
| 2023-08-07 | $17.22 | $46.15 | 22,700 | — | — |
| 2023-08-04 | $17.14 | $45.93 | 22,600 | — | — |
| 2023-08-03 | $17.39 | $46.60 | 25,000 | — | — |
| 2023-08-02 | $17.29 | $46.34 | 21,200 | — | — |
| 2023-08-01 | $17.48 | $46.84 | 30,600 | — | — |
| 2023-07-31 | $17.53 | $46.98 | 30,000 | — | — |
| 2023-07-28 | $17.35 | $46.50 | 34,700 | — | — |
| 2023-07-27 | $17.28 | $46.31 | 33,700 | — | — |
| 2023-07-26 | $16.84 | $45.13 | 22,100 | — | — |
| 2023-07-25 | $16.57 | $44.41 | 22,300 | — | — |
| 2023-07-24 | $16.75 | $44.89 | 35,800 | — | — |
| 2023-07-21 | $16.29 | $43.66 | 31,800 | — | — |
| 2023-07-20 | $16.30 | $43.68 | 58,400 | — | — |
| 2023-07-19 | $15.50 | $41.54 | 29,100 | — | — |
| 2023-07-18 | $14.92 | $39.98 | 30,000 | — | — |
| 2023-07-17 | $14.69 | $39.37 | 23,100 | — | — |
| 2023-07-14 | $14.49 | $38.83 | 20,900 | — | — |
| 2023-07-13 | $14.50 | $38.86 | 13,800 | — | — |
| 2023-07-12 | $14.53 | $38.94 | 19,900 | — | — |
| 2023-07-11 | $14.49 | $38.83 | 12,900 | — | — |
| 2023-07-10 | $14.36 | $38.48 | 13,400 | — | — |
| 2023-07-07 | $14.50 | $38.86 | 54,600 | — | — |
| 2023-07-06 | $14.40 | $38.59 | 34,700 | — | — |
| 2023-07-05 | $14.63 | $39.21 | 20,700 | — | — |
| 2023-07-03 | $14.75 | $39.53 | 10,900 | — | — |
| 2023-06-30 | $14.76 | $39.56 | 17,700 | — | — |
| 2023-06-29 | $14.83 | $39.74 | 16,400 | — | — |
| 2023-06-28 | $14.72 | $39.45 | 15,500 | — | — |
| 2023-06-27 | $14.59 | $39.10 | 33,400 | — | — |
| 2023-06-26 | $15.09 | $40.44 | 45,100 | — | — |
| 2023-06-23 | $15.02 | $40.25 | 1,109,600 | — | — |
| 2023-06-22 | $15.18 | $40.68 | 38,500 | — | — |
| 2023-06-21 | $14.97 | $40.12 | 45,800 | — | — |
| 2023-06-20 | $14.91 | $39.96 | 37,500 | — | — |
| 2023-06-16 | $15.01 | $40.23 | 47,700 | — | — |
| 2023-06-15 | $15.12 | $40.52 | 42,900 | — | — |
| 2023-06-14 | $15.07 | $40.39 | 22,600 | — | — |
| 2023-06-13 | $15.21 | $40.76 | 16,700 | — | — |
| 2023-06-12 | $15.38 | $41.22 | 21,400 | — | — |
| 2023-06-09 | $15.30 | $41.00 | 45,600 | — | — |
| 2023-06-08 | $15.19 | $40.71 | 40,200 | — | — |
| 2023-06-07 | $14.70 | $39.39 | 45,900 | — | — |
| 2023-06-06 | $14.34 | $38.43 | 24,800 | — | — |
| 2023-06-05 | $13.77 | $36.90 | 36,400 | — | — |
| 2023-06-02 | $13.92 | $37.30 | 43,000 | — | — |
| 2023-06-01 | $13.40 | $35.91 | 45,500 | — | — |
| 2023-05-31 | $13.59 | $36.42 | 26,800 | — | — |
| 2023-05-30 | $14.42 | $38.08 | 14,000 | — | — |
| 2023-05-26 | $14.33 | $37.84 | 25,800 | — | — |
| 2023-05-25 | $14.36 | $37.92 | 12,800 | — | — |
| 2023-05-24 | $14.43 | $38.11 | 25,500 | — | — |
| 2023-05-23 | $14.57 | $38.48 | 64,200 | — | — |
| 2023-05-22 | $14.59 | $38.53 | 17,700 | — | — |
| 2023-05-19 | $14.64 | $38.66 | 13,800 | — | — |
| 2023-05-18 | $14.95 | $39.48 | 23,300 | — | — |
| 2023-05-17 | $15.65 | $41.33 | 15,200 | — | — |
| 2023-05-16 | $15.05 | $39.75 | 10,600 | — | — |
| 2023-05-15 | $15.35 | $40.54 | 16,300 | — | — |
| 2023-05-12 | $15.07 | $39.80 | 17,600 | — | — |
| 2023-05-11 | $15.05 | $39.75 | 9,400 | — | — |
| 2023-05-10 | $14.97 | $39.53 | 19,500 | — | — |
| 2023-05-09 | $14.56 | $38.45 | 20,300 | — | — |
| 2023-05-08 | $14.73 | $38.90 | 17,300 | — | — |
| 2023-05-05 | $15.10 | $39.88 | 20,800 | — | — |
| 2023-05-04 | $14.60 | $38.56 | 21,300 | — | — |
| 2023-05-03 | $15.01 | $39.64 | 13,600 | — | — |
| 2023-05-02 | $15.05 | $39.75 | 31,300 | — | — |
| 2023-05-01 | $15.33 | $40.48 | 16,100 | — | — |
| 2023-04-28 | $15.30 | $40.41 | 22,600 | — | — |
| 2023-04-27 | $15.48 | $40.88 | 13,500 | — | — |
| 2023-04-26 | $15.27 | $40.33 | 19,000 | — | — |
| 2023-04-25 | $15.38 | $40.62 | 24,000 | — | — |
| 2023-04-24 | $16.05 | $42.39 | 23,600 | — | — |
| 2023-04-21 | $16.46 | $43.47 | 11,300 | — | — |
| 2023-04-20 | $16.79 | $44.34 | 14,200 | — | — |
| 2023-04-19 | $17.11 | $45.19 | 11,500 | — | — |
| 2023-04-18 | $16.76 | $44.26 | 12,800 | — | — |
| 2023-04-17 | $17.15 | $45.29 | 11,100 | — | — |
| 2023-04-14 | $17.11 | $45.19 | 12,200 | — | — |
| 2023-04-13 | $17.25 | $45.56 | 18,800 | — | — |
| 2023-04-12 | $17.25 | $45.56 | 11,500 | — | — |
| 2023-04-11 | $17.11 | $45.19 | 33,900 | — | — |
| 2023-04-10 | $16.42 | $43.36 | 16,100 | — | — |
| 2023-04-06 | $16.24 | $42.89 | 48,700 | — | — |
| 2023-04-05 | $16.24 | $42.89 | 16,200 | — | — |
| 2023-04-04 | $16.04 | $42.36 | 19,400 | — | — |
| 2023-04-03 | $16.30 | $43.05 | 20,600 | — | — |
| 2023-03-31 | $16.34 | $43.15 | 13,200 | — | — |
| 2023-03-30 | $16.18 | $42.73 | 20,900 | — | — |
| 2023-03-29 | $16.28 | $42.99 | 21,300 | — | — |
| 2023-03-28 | $16.88 | $44.58 | 16,500 | — | — |
| 2023-03-27 | $16.80 | $44.37 | 24,700 | — | — |
| 2023-03-24 | $16.97 | $44.82 | 52,100 | — | — |
| 2023-03-23 | $16.51 | $43.60 | 16,600 | — | — |
| 2023-03-22 | $16.35 | $43.18 | 16,900 | — | — |
| 2023-03-21 | $16.54 | $43.68 | 9,900 | — | — |
| 2023-03-20 | $16.48 | $43.52 | 18,400 | — | — |
| 2023-03-17 | $16.60 | $43.84 | 26,700 | — | — |
| 2023-03-16 | $16.69 | $44.08 | 29,800 | — | — |
| 2023-03-15 | $15.76 | $41.62 | 41,300 | — | — |
| 2023-03-14 | $15.74 | $41.57 | 40,400 | — | — |
| 2023-03-13 | $15.60 | $41.20 | 66,100 | — | — |
| 2023-03-10 | $17.35 | $45.82 | 32,500 | — | — |
| 2023-03-09 | $17.50 | $46.22 | 23,500 | — | — |
| 2023-03-08 | $17.73 | $46.82 | 18,300 | — | — |
| 2023-03-07 | $17.64 | $46.59 | 13,300 | — | — |
| 2023-03-06 | $17.96 | $47.43 | 39,900 | — | — |
| 2023-03-03 | $17.80 | $47.01 | 15,100 | — | — |
| 2023-03-02 | $17.80 | $47.01 | 15,100 | — | — |
| 2023-03-01 | $17.99 | $47.51 | 27,000 | — | — |
| 2023-02-28 | $18.27 | $48.25 | 12,700 | — | — |
| 2023-02-27 | $18.54 | $48.41 | 11,000 | — | — |
| 2023-02-24 | $18.58 | $48.51 | 13,100 | — | — |
| 2023-02-23 | $18.80 | $49.09 | 6,300 | — | — |
| 2023-02-22 | $18.58 | $48.51 | 5,400 | — | — |
| 2023-02-21 | $18.73 | $48.90 | 8,600 | — | — |
| 2023-02-17 | $18.82 | $49.14 | 13,100 | — | — |
| 2023-02-16 | $18.72 | $48.88 | 6,200 | — | — |
| 2023-02-15 | $18.56 | $48.46 | 6,300 | — | — |
| 2023-02-14 | $18.37 | $47.96 | 11,500 | — | — |
| 2023-02-13 | $18.64 | $48.67 | 8,800 | — | — |
| 2023-02-10 | $18.82 | $49.14 | 5,300 | — | — |
| 2023-02-09 | $18.74 | $48.93 | 13,200 | — | — |
| 2023-02-08 | $18.98 | $49.56 | 6,100 | — | — |
| 2023-02-07 | $19.01 | $49.63 | 6,800 | — | — |
| 2023-02-06 | $18.83 | $49.16 | 15,200 | — | — |
| 2023-02-03 | $18.80 | $49.09 | 13,800 | — | — |
| 2023-02-02 | $18.74 | $48.93 | 10,500 | — | — |
| 2023-02-01 | $18.51 | $48.33 | 24,500 | — | — |
| 2023-01-31 | $18.25 | $47.65 | 15,400 | — | — |
| 2023-01-30 | $18.27 | $47.70 | 6,600 | — | — |
| 2023-01-27 | $18.20 | $47.52 | 5,700 | — | — |
| 2023-01-26 | $18.05 | $47.13 | 6,500 | — | — |
| 2023-01-25 | $18.06 | $47.15 | 9,700 | — | — |
| 2023-01-24 | $17.75 | $46.34 | 10,100 | — | — |
| 2023-01-23 | $17.46 | $45.59 | 18,600 | — | — |
| 2023-01-20 | $17.84 | $46.58 | 11,500 | — | — |
| 2023-01-19 | $17.38 | $45.38 | 23,200 | — | — |
| 2023-01-18 | $17.67 | $46.14 | 17,400 | — | — |
| 2023-01-17 | $18.59 | $48.54 | 5,300 | — | — |
| 2023-01-13 | $18.46 | $48.20 | 2,700 | — | — |
| 2023-01-12 | $18.38 | $47.99 | 7,200 | — | — |
| 2023-01-11 | $18.34 | $47.89 | 10,600 | — | — |
| 2023-01-10 | $18.12 | $47.31 | 3,000 | — | — |
| 2023-01-09 | $18.08 | $47.21 | 8,200 | — | — |
| 2023-01-06 | $18.20 | $47.52 | 10,200 | — | — |
| 2023-01-05 | $18.08 | $47.21 | 19,600 | — | — |
| 2023-01-04 | $17.98 | $46.95 | 10,200 | — | — |
| 2023-01-03 | $18.20 | $47.52 | 9,300 | — | — |