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
- 1985-03-12 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 | $14.08 | $30.63 | 299,500 | — | — |
| 2023-12-28 | $14.25 | $31.00 | 115,400 | — | — |
| 2023-12-27 | $14.15 | $30.78 | 117,000 | — | — |
| 2023-12-26 | $14.09 | $30.65 | 80,900 | — | — |
| 2023-12-22 | $13.99 | $30.44 | 100,200 | — | — |
| 2023-12-21 | $14.04 | $30.54 | 236,600 | — | — |
| 2023-12-20 | $13.92 | $30.28 | 152,700 | — | — |
| 2023-12-19 | $14.05 | $30.57 | 114,400 | — | — |
| 2023-12-18 | $13.86 | $30.15 | 135,200 | — | — |
| 2023-12-15 | $13.75 | $29.91 | 433,400 | — | — |
| 2023-12-14 | $14.03 | $30.52 | 181,300 | — | — |
| 2023-12-13 | $13.82 | $30.07 | 241,700 | — | — |
| 2023-12-12 | $13.35 | $29.04 | 177,000 | — | — |
| 2023-12-11 | $13.38 | $29.11 | 87,500 | — | — |
| 2023-12-08 | $13.36 | $29.07 | 68,900 | — | — |
| 2023-12-07 | $13.32 | $28.98 | 123,600 | — | — |
| 2023-12-06 | $13.37 | $29.09 | 151,900 | — | — |
| 2023-12-05 | $13.61 | $29.61 | 190,700 | — | — |
| 2023-12-04 | $13.37 | $29.09 | 110,900 | — | — |
| 2023-12-01 | $13.33 | $29.00 | 138,900 | — | — |
| 2023-11-30 | $13.11 | $28.52 | 589,700 | — | — |
| 2023-11-29 | $12.91 | $28.09 | 183,600 | — | — |
| 2023-11-28 | $12.83 | $27.91 | 184,300 | — | — |
| 2023-11-27 | $13.34 | $29.02 | 135,300 | — | — |
| 2023-11-24 | $13.26 | $28.85 | 67,100 | — | — |
| 2023-11-22 | $13.25 | $28.83 | 194,000 | — | — |
| 2023-11-21 | $13.19 | $28.70 | 254,400 | — | — |
| 2023-11-20 | $12.69 | $27.61 | 243,700 | — | — |
| 2023-11-17 | $12.92 | $28.11 | 229,400 | — | — |
| 2023-11-16 | $12.69 | $27.61 | 222,000 | — | — |
| 2023-11-15 | $12.81 | $27.87 | 217,000 | — | — |
| 2023-11-14 | $12.82 | $27.89 | 230,500 | — | — |
| 2023-11-13 | $12.21 | $26.56 | 225,100 | — | — |
| 2023-11-10 | $12.24 | $26.63 | 157,400 | — | — |
| 2023-11-09 | $12.19 | $26.41 | 218,800 | — | — |
| 2023-11-08 | $12.46 | $27.00 | 370,600 | — | — |
| 2023-11-07 | $13.00 | $28.17 | 222,200 | — | — |
| 2023-11-06 | $12.93 | $28.01 | 408,600 | — | — |
| 2023-11-03 | $13.33 | $28.88 | 850,600 | — | — |
| 2023-11-02 | $12.65 | $27.41 | 567,600 | — | — |
| 2023-11-01 | $14.83 | $32.13 | 133,500 | — | — |
| 2023-10-31 | $14.88 | $32.24 | 131,800 | — | — |
| 2023-10-30 | $14.86 | $32.20 | 175,100 | — | — |
| 2023-10-27 | $14.70 | $31.85 | 106,600 | — | — |
| 2023-10-26 | $14.93 | $32.35 | 161,400 | — | — |
| 2023-10-25 | $14.81 | $32.09 | 141,300 | — | — |
| 2023-10-24 | $14.86 | $32.20 | 157,800 | — | — |
| 2023-10-23 | $14.88 | $32.24 | 178,000 | — | — |
| 2023-10-20 | $14.89 | $32.26 | 206,400 | — | — |
| 2023-10-19 | $15.07 | $32.65 | 266,700 | — | — |
| 2023-10-18 | $15.93 | $34.51 | 251,400 | — | — |
| 2023-10-17 | $16.73 | $36.25 | 178,400 | — | — |
| 2023-10-16 | $16.48 | $35.71 | 156,100 | — | — |
| 2023-10-13 | $16.18 | $35.06 | 109,600 | — | — |
| 2023-10-12 | $16.47 | $35.68 | 172,300 | — | — |
| 2023-10-11 | $16.75 | $36.29 | 217,200 | — | — |
| 2023-10-10 | $16.58 | $35.92 | 179,000 | — | — |
| 2023-10-09 | $16.62 | $36.01 | 198,100 | — | — |
| 2023-10-06 | $16.18 | $35.06 | 192,800 | — | — |
| 2023-10-05 | $16.18 | $35.06 | 201,700 | — | — |
| 2023-10-04 | $16.15 | $34.99 | 211,300 | — | — |
| 2023-10-03 | $15.76 | $34.15 | 117,300 | — | — |
| 2023-10-02 | $15.80 | $34.23 | 158,000 | — | — |
| 2023-09-29 | $15.88 | $34.41 | 320,900 | — | — |
| 2023-09-28 | $15.93 | $34.51 | 161,600 | — | — |
| 2023-09-27 | $15.73 | $34.08 | 171,100 | — | — |
| 2023-09-26 | $15.59 | $33.78 | 96,800 | — | — |
| 2023-09-25 | $15.69 | $33.99 | 166,400 | — | — |
| 2023-09-22 | $15.35 | $33.26 | 118,500 | — | — |
| 2023-09-21 | $15.12 | $32.76 | 130,500 | — | — |
| 2023-09-20 | $15.27 | $33.08 | 128,600 | — | — |
| 2023-09-19 | $15.36 | $33.28 | 178,000 | — | — |
| 2023-09-18 | $14.92 | $32.33 | 155,000 | — | — |
| 2023-09-15 | $14.67 | $31.78 | 409,600 | — | — |
| 2023-09-14 | $14.93 | $32.35 | 96,500 | — | — |
| 2023-09-13 | $14.71 | $31.87 | 243,500 | — | — |
| 2023-09-12 | $14.99 | $32.48 | 129,300 | — | — |
| 2023-09-11 | $15.29 | $33.13 | 176,400 | — | — |
| 2023-09-08 | $15.03 | $32.56 | 151,900 | — | — |
| 2023-09-07 | $15.10 | $32.72 | 156,800 | — | — |
| 2023-09-06 | $15.15 | $32.82 | 190,200 | — | — |
| 2023-09-05 | $15.75 | $34.12 | 306,300 | — | — |
| 2023-09-01 | $15.89 | $34.43 | 201,400 | — | — |
| 2023-08-31 | $15.75 | $34.12 | 196,800 | — | — |
| 2023-08-30 | $15.68 | $33.97 | 260,500 | — | — |
| 2023-08-29 | $15.81 | $34.25 | 184,500 | — | — |
| 2023-08-28 | $15.92 | $34.49 | 163,700 | — | — |
| 2023-08-25 | $15.42 | $33.41 | 121,300 | — | — |
| 2023-08-24 | $15.36 | $33.17 | 369,700 | — | — |
| 2023-08-23 | $15.65 | $33.80 | 288,100 | — | — |
| 2023-08-22 | $15.88 | $34.29 | 293,200 | — | — |
| 2023-08-21 | $15.94 | $34.42 | 666,100 | — | — |
| 2023-08-18 | $16.05 | $34.66 | 993,500 | — | — |
| 2023-08-17 | $15.27 | $32.98 | 1,246,300 | — | — |
| 2023-08-16 | $12.76 | $27.56 | 499,800 | — | — |
| 2023-08-15 | $12.86 | $27.77 | 136,700 | — | — |
| 2023-08-14 | $12.90 | $27.86 | 159,800 | — | — |
| 2023-08-11 | $12.79 | $27.62 | 151,400 | — | — |
| 2023-08-10 | $12.69 | $27.41 | 137,800 | — | — |
| 2023-08-09 | $12.52 | $27.04 | 179,000 | — | — |
| 2023-08-08 | $12.24 | $26.43 | 121,100 | — | — |
| 2023-08-07 | $12.12 | $26.17 | 153,100 | — | — |
| 2023-08-04 | $12.35 | $26.67 | 109,000 | — | — |
| 2023-08-03 | $12.48 | $26.95 | 103,800 | — | — |
| 2023-08-02 | $12.53 | $27.06 | 106,100 | — | — |
| 2023-08-01 | $12.70 | $27.43 | 118,300 | — | — |
| 2023-07-31 | $12.60 | $27.21 | 173,300 | — | — |
| 2023-07-28 | $12.79 | $27.62 | 115,300 | — | — |
| 2023-07-27 | $12.88 | $27.82 | 150,400 | — | — |
| 2023-07-26 | $12.93 | $27.92 | 145,800 | — | — |
| 2023-07-25 | $12.66 | $27.34 | 113,400 | — | — |
| 2023-07-24 | $12.37 | $26.71 | 126,600 | — | — |
| 2023-07-21 | $12.34 | $26.65 | 111,300 | — | — |
| 2023-07-20 | $12.53 | $27.06 | 136,600 | — | — |
| 2023-07-19 | $12.53 | $27.06 | 126,000 | — | — |
| 2023-07-18 | $12.57 | $27.15 | 123,100 | — | — |
| 2023-07-17 | $12.44 | $26.87 | 124,000 | — | — |
| 2023-07-14 | $12.15 | $26.24 | 185,000 | — | — |
| 2023-07-13 | $12.43 | $26.84 | 103,700 | — | — |
| 2023-07-12 | $12.45 | $26.89 | 120,800 | — | — |
| 2023-07-11 | $12.33 | $26.63 | 191,900 | — | — |
| 2023-07-10 | $12.11 | $26.15 | 122,500 | — | — |
| 2023-07-07 | $11.99 | $25.89 | 155,200 | — | — |
| 2023-07-06 | $11.90 | $25.70 | 182,200 | — | — |
| 2023-07-05 | $12.10 | $26.13 | 216,000 | — | — |
| 2023-07-03 | $12.93 | $27.92 | 126,500 | — | — |
| 2023-06-30 | $12.56 | $27.12 | 397,200 | — | — |
| 2023-06-29 | $12.47 | $26.93 | 205,700 | — | — |
| 2023-06-28 | $12.32 | $26.61 | 167,300 | — | — |
| 2023-06-27 | $12.11 | $26.15 | 263,300 | — | — |
| 2023-06-26 | $12.08 | $26.09 | 288,300 | — | — |
| 2023-06-23 | $12.35 | $26.67 | 3,724,400 | — | — |
| 2023-06-22 | $13.10 | $28.29 | 310,500 | — | — |
| 2023-06-21 | $12.59 | $27.19 | 238,300 | — | — |
| 2023-06-20 | $12.19 | $26.33 | 191,500 | — | — |
| 2023-06-16 | $11.96 | $25.83 | 264,600 | — | — |
| 2023-06-15 | $11.95 | $25.81 | 293,200 | — | — |
| 2023-06-14 | $12.04 | $26.00 | 115,100 | — | — |
| 2023-06-13 | $12.33 | $26.63 | 144,600 | — | — |
| 2023-06-12 | $12.18 | $26.30 | 207,300 | — | — |
| 2023-06-09 | $12.43 | $26.84 | 126,800 | — | — |
| 2023-06-08 | $12.36 | $26.69 | 133,200 | — | — |
| 2023-06-07 | $12.39 | $26.76 | 137,500 | — | — |
| 2023-06-06 | $12.03 | $25.98 | 117,700 | — | — |
| 2023-06-05 | $11.84 | $25.57 | 130,100 | — | — |
| 2023-06-02 | $12.07 | $26.07 | 86,600 | — | — |
| 2023-06-01 | $11.83 | $25.55 | 142,800 | — | — |
| 2023-05-31 | $11.63 | $25.12 | 121,300 | — | — |
| 2023-05-30 | $11.72 | $25.31 | 164,900 | — | — |
| 2023-05-26 | $11.59 | $25.03 | 221,600 | — | — |
| 2023-05-25 | $12.11 | $26.15 | 131,300 | — | — |
| 2023-05-24 | $12.20 | $26.35 | 179,100 | — | — |
| 2023-05-23 | $12.67 | $27.36 | 134,100 | — | — |
| 2023-05-22 | $12.80 | $27.64 | 189,000 | — | — |
| 2023-05-19 | $13.06 | $28.20 | 374,100 | — | — |
| 2023-05-18 | $13.38 | $28.90 | 787,500 | — | — |
| 2023-05-17 | $12.71 | $27.45 | 491,300 | — | — |
| 2023-05-16 | $12.31 | $26.58 | 155,800 | — | — |
| 2023-05-15 | $12.37 | $26.71 | 138,700 | — | — |
| 2023-05-12 | $12.36 | $26.69 | 91,500 | — | — |
| 2023-05-11 | $12.46 | $26.91 | 97,200 | — | — |
| 2023-05-10 | $12.59 | $27.19 | 144,400 | — | — |
| 2023-05-09 | $12.37 | $26.71 | 121,600 | — | — |
| 2023-05-08 | $12.51 | $27.02 | 135,200 | — | — |
| 2023-05-05 | $12.39 | $26.76 | 174,000 | — | — |
| 2023-05-04 | $12.18 | $26.20 | 192,600 | — | — |
| 2023-05-03 | $12.53 | $26.95 | 310,000 | — | — |
| 2023-05-02 | $13.24 | $28.48 | 256,200 | — | — |
| 2023-05-01 | $12.98 | $27.92 | 242,600 | — | — |
| 2023-04-28 | $12.69 | $27.29 | 242,900 | — | — |
| 2023-04-27 | $12.72 | $27.36 | 384,800 | — | — |
| 2023-04-26 | $12.41 | $26.69 | 362,600 | — | — |
| 2023-04-25 | $11.89 | $25.57 | 189,100 | — | — |
| 2023-04-24 | $12.47 | $26.82 | 240,000 | — | — |
| 2023-04-21 | $12.83 | $27.59 | 115,800 | — | — |
| 2023-04-20 | $12.80 | $27.53 | 136,600 | — | — |
| 2023-04-19 | $13.14 | $28.26 | 126,700 | — | — |
| 2023-04-18 | $13.11 | $28.20 | 119,600 | — | — |
| 2023-04-17 | $13.28 | $28.56 | 137,500 | — | — |
| 2023-04-14 | $12.82 | $27.57 | 142,900 | — | — |
| 2023-04-13 | $12.73 | $27.38 | 177,900 | — | — |
| 2023-04-12 | $13.14 | $28.26 | 161,600 | — | — |
| 2023-04-11 | $13.09 | $28.15 | 140,200 | — | — |
| 2023-04-10 | $13.10 | $28.17 | 185,400 | — | — |
| 2023-04-06 | $12.75 | $27.42 | 130,100 | — | — |
| 2023-04-05 | $12.85 | $27.64 | 162,700 | — | — |
| 2023-04-04 | $12.95 | $27.85 | 202,100 | — | — |
| 2023-04-03 | $14.12 | $30.37 | 180,700 | — | — |
| 2023-03-31 | $13.93 | $29.96 | 159,300 | — | — |
| 2023-03-30 | $13.69 | $29.44 | 116,000 | — | — |
| 2023-03-29 | $13.70 | $29.46 | 105,900 | — | — |
| 2023-03-28 | $13.57 | $29.19 | 220,100 | — | — |
| 2023-03-27 | $13.48 | $28.99 | 133,600 | — | — |
| 2023-03-24 | $13.53 | $29.10 | 113,600 | — | — |
| 2023-03-23 | $13.43 | $28.88 | 141,300 | — | — |
| 2023-03-22 | $13.64 | $29.34 | 145,900 | — | — |
| 2023-03-21 | $13.65 | $29.36 | 113,900 | — | — |
| 2023-03-20 | $13.37 | $28.76 | 212,100 | — | — |
| 2023-03-17 | $12.90 | $27.74 | 516,400 | — | — |
| 2023-03-16 | $13.38 | $28.78 | 238,600 | — | — |
| 2023-03-15 | $13.14 | $28.26 | 338,300 | — | — |
| 2023-03-14 | $13.78 | $29.64 | 353,100 | — | — |
| 2023-03-13 | $13.54 | $29.12 | 304,100 | — | — |
| 2023-03-10 | $13.59 | $29.23 | 624,100 | — | — |
| 2023-03-09 | $15.88 | $34.15 | 364,200 | — | — |
| 2023-03-08 | $15.20 | $32.69 | 113,000 | — | — |
| 2023-03-07 | $15.04 | $32.35 | 173,300 | — | — |
| 2023-03-06 | $15.00 | $32.26 | 217,800 | — | — |
| 2023-03-03 | $15.10 | $32.48 | 188,200 | — | — |
| 2023-03-02 | $14.94 | $32.13 | 136,000 | — | — |
| 2023-03-01 | $14.98 | $32.22 | 185,600 | — | — |
| 2023-02-28 | $14.52 | $31.23 | 362,100 | — | — |
| 2023-02-27 | $15.32 | $32.95 | 388,800 | — | — |
| 2023-02-24 | $14.56 | $31.31 | 101,500 | — | — |
| 2023-02-23 | $14.64 | $31.49 | 143,100 | — | — |
| 2023-02-22 | $14.22 | $30.58 | 121,400 | — | — |
| 2023-02-21 | $14.36 | $30.88 | 217,900 | — | — |
| 2023-02-17 | $14.56 | $31.31 | 136,300 | — | — |
| 2023-02-16 | $14.56 | $31.31 | 146,900 | — | — |
| 2023-02-15 | $14.86 | $31.96 | 138,400 | — | — |
| 2023-02-14 | $14.67 | $31.55 | 138,300 | — | — |
| 2023-02-13 | $14.58 | $31.36 | 264,100 | — | — |
| 2023-02-10 | $14.10 | $30.33 | 208,600 | — | — |
| 2023-02-09 | $13.71 | $29.49 | 158,300 | — | — |
| 2023-02-08 | $13.88 | $29.85 | 224,400 | — | — |
| 2023-02-07 | $13.84 | $29.77 | 190,700 | — | — |
| 2023-02-06 | $14.19 | $30.52 | 270,900 | — | — |
| 2023-02-03 | $13.81 | $29.70 | 150,300 | — | — |
| 2023-02-02 | $13.64 | $29.23 | 219,800 | — | — |
| 2023-02-01 | $13.64 | $29.23 | 263,000 | — | — |
| 2023-01-31 | $13.73 | $29.42 | 366,300 | — | — |
| 2023-01-30 | $14.08 | $30.17 | 234,700 | — | — |
| 2023-01-27 | $14.40 | $30.86 | 428,800 | — | — |
| 2023-01-26 | $14.98 | $32.10 | 963,200 | — | — |
| 2023-01-25 | $13.05 | $27.96 | 176,600 | — | — |
| 2023-01-24 | $13.11 | $28.09 | 136,900 | — | — |
| 2023-01-23 | $13.01 | $27.88 | 305,900 | — | — |
| 2023-01-20 | $12.79 | $27.41 | 184,800 | — | — |
| 2023-01-19 | $13.15 | $28.18 | 233,500 | — | — |
| 2023-01-18 | $13.17 | $28.22 | 199,900 | — | — |
| 2023-01-17 | $12.80 | $27.43 | 382,800 | — | — |
| 2023-01-13 | $13.49 | $28.91 | 320,800 | — | — |
| 2023-01-12 | $13.23 | $28.35 | 242,400 | — | — |
| 2023-01-11 | $13.07 | $28.01 | 116,800 | — | — |
| 2023-01-10 | $12.96 | $27.77 | 245,200 | — | — |
| 2023-01-09 | $12.79 | $27.41 | 417,900 | — | — |
| 2023-01-06 | $12.54 | $26.87 | 244,500 | — | — |
| 2023-01-05 | $12.19 | $26.12 | 163,400 | — | — |
| 2023-01-04 | $12.17 | $26.08 | 140,900 | — | — |
| 2023-01-03 | $12.29 | $26.34 | 245,700 | — | — |