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
- 1995-11-09 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 | $15.31 | $37.65 | 850,700 | — | — |
| 2023-12-28 | $15.62 | $38.41 | 796,200 | — | — |
| 2023-12-27 | $15.49 | $38.09 | 889,300 | — | — |
| 2023-12-26 | $15.70 | $38.61 | 921,200 | — | — |
| 2023-12-22 | $15.41 | $37.90 | 695,500 | — | — |
| 2023-12-21 | $15.10 | $37.14 | 694,900 | — | — |
| 2023-12-20 | $14.57 | $35.83 | 827,000 | — | — |
| 2023-12-19 | $14.33 | $35.24 | 521,000 | — | — |
| 2023-12-18 | $13.92 | $34.23 | 403,700 | — | — |
| 2023-12-15 | $13.89 | $34.16 | 1,352,900 | — | — |
| 2023-12-14 | $14.47 | $35.59 | 899,900 | — | — |
| 2023-12-13 | $13.00 | $31.97 | 1,454,400 | — | — |
| 2023-12-12 | $12.06 | $29.66 | 517,400 | — | — |
| 2023-12-11 | $11.94 | $29.36 | 417,000 | — | — |
| 2023-12-08 | $12.36 | $30.40 | 401,300 | — | — |
| 2023-12-07 | $12.03 | $29.59 | 564,000 | — | — |
| 2023-12-06 | $12.06 | $29.66 | 627,200 | — | — |
| 2023-12-05 | $13.23 | $32.54 | 360,800 | — | — |
| 2023-12-04 | $13.67 | $33.62 | 587,300 | — | — |
| 2023-12-01 | $13.71 | $33.72 | 962,500 | — | — |
| 2023-11-30 | $11.70 | $28.77 | 481,200 | — | — |
| 2023-11-29 | $11.78 | $28.97 | 584,400 | — | — |
| 2023-11-28 | $11.93 | $29.34 | 443,000 | — | — |
| 2023-11-27 | $12.28 | $30.20 | 598,000 | — | — |
| 2023-11-24 | $12.73 | $31.31 | 143,300 | — | — |
| 2023-11-22 | $12.71 | $31.26 | 484,500 | — | — |
| 2023-11-21 | $13.14 | $32.07 | 550,300 | — | — |
| 2023-11-20 | $13.85 | $33.80 | 709,000 | — | — |
| 2023-11-17 | $13.71 | $33.46 | 3,771,200 | — | — |
| 2023-11-16 | $13.63 | $33.27 | 439,900 | — | — |
| 2023-11-15 | $14.27 | $34.83 | 1,039,000 | — | — |
| 2023-11-14 | $13.96 | $34.07 | 1,397,100 | — | — |
| 2023-11-13 | $12.86 | $31.39 | 341,800 | — | — |
| 2023-11-10 | $13.55 | $33.07 | 324,800 | — | — |
| 2023-11-09 | $13.68 | $33.39 | 729,100 | — | — |
| 2023-11-08 | $13.18 | $32.17 | 232,000 | — | — |
| 2023-11-07 | $13.29 | $32.44 | 232,500 | — | — |
| 2023-11-06 | $13.70 | $33.44 | 276,400 | — | — |
| 2023-11-03 | $14.00 | $34.17 | 383,400 | — | — |
| 2023-11-02 | $13.15 | $32.09 | 298,600 | — | — |
| 2023-11-01 | $12.80 | $31.24 | 217,500 | — | — |
| 2023-10-31 | $13.10 | $31.97 | 269,200 | — | — |
| 2023-10-30 | $12.95 | $31.61 | 291,200 | — | — |
| 2023-10-27 | $12.93 | $31.56 | 900,700 | — | — |
| 2023-10-26 | $13.33 | $32.53 | 258,400 | — | — |
| 2023-10-25 | $13.02 | $31.78 | 235,600 | — | — |
| 2023-10-24 | $12.91 | $31.51 | 270,900 | — | — |
| 2023-10-23 | $13.04 | $31.83 | 356,200 | — | — |
| 2023-10-20 | $13.66 | $33.34 | 278,800 | — | — |
| 2023-10-19 | $13.86 | $33.83 | 227,300 | — | — |
| 2023-10-18 | $14.42 | $35.19 | 604,100 | — | — |
| 2023-10-17 | $14.59 | $35.61 | 428,600 | — | — |
| 2023-10-16 | $14.00 | $34.17 | 688,400 | — | — |
| 2023-10-13 | $13.28 | $32.41 | 481,600 | — | — |
| 2023-10-12 | $13.38 | $32.66 | 274,200 | — | — |
| 2023-10-11 | $13.81 | $33.70 | 253,200 | — | — |
| 2023-10-10 | $13.76 | $33.58 | 276,600 | — | — |
| 2023-10-09 | $13.37 | $32.63 | 306,900 | — | — |
| 2023-10-06 | $13.40 | $32.70 | 580,900 | — | — |
| 2023-10-05 | $13.59 | $33.17 | 430,900 | — | — |
| 2023-10-04 | $13.61 | $33.22 | 479,800 | — | — |
| 2023-10-03 | $13.35 | $32.58 | 471,300 | — | — |
| 2023-10-02 | $13.59 | $33.17 | 726,400 | — | — |
| 2023-09-29 | $14.26 | $34.80 | 484,500 | — | — |
| 2023-09-28 | $14.11 | $34.44 | 507,900 | — | — |
| 2023-09-27 | $14.12 | $34.46 | 325,400 | — | — |
| 2023-09-26 | $14.49 | $35.36 | 404,100 | — | — |
| 2023-09-25 | $15.05 | $36.73 | 326,300 | — | — |
| 2023-09-22 | $15.27 | $37.27 | 305,600 | — | — |
| 2023-09-21 | $15.53 | $37.90 | 329,800 | — | — |
| 2023-09-20 | $15.46 | $37.73 | 262,100 | — | — |
| 2023-09-19 | $15.52 | $37.88 | 352,500 | — | — |
| 2023-09-18 | $15.39 | $37.56 | 299,500 | — | — |
| 2023-09-15 | $15.44 | $37.68 | 1,141,400 | — | — |
| 2023-09-14 | $15.53 | $37.90 | 442,700 | — | — |
| 2023-09-13 | $15.15 | $36.97 | 317,800 | — | — |
| 2023-09-12 | $15.05 | $36.73 | 379,200 | — | — |
| 2023-09-11 | $15.10 | $36.85 | 482,300 | — | — |
| 2023-09-08 | $15.20 | $37.10 | 398,700 | — | — |
| 2023-09-07 | $15.66 | $38.22 | 502,300 | — | — |
| 2023-09-06 | $16.07 | $39.22 | 290,900 | — | — |
| 2023-09-05 | $16.22 | $39.59 | 475,400 | — | — |
| 2023-09-01 | $16.61 | $40.54 | 382,800 | — | — |
| 2023-08-31 | $16.40 | $40.03 | 1,344,400 | — | — |
| 2023-08-30 | $16.60 | $40.51 | 343,900 | — | — |
| 2023-08-29 | $16.80 | $41.00 | 647,500 | — | — |
| 2023-08-28 | $16.34 | $39.88 | 337,800 | — | — |
| 2023-08-25 | $16.15 | $39.42 | 422,600 | — | — |
| 2023-08-24 | $16.40 | $40.03 | 503,000 | — | — |
| 2023-08-23 | $16.61 | $40.29 | 319,500 | — | — |
| 2023-08-22 | $16.90 | $41.00 | 595,300 | — | — |
| 2023-08-21 | $16.99 | $41.22 | 302,200 | — | — |
| 2023-08-18 | $17.03 | $41.31 | 327,600 | — | — |
| 2023-08-17 | $17.20 | $41.73 | 241,800 | — | — |
| 2023-08-16 | $17.05 | $41.36 | 374,800 | — | — |
| 2023-08-15 | $17.18 | $41.68 | 393,700 | — | — |
| 2023-08-14 | $17.41 | $42.23 | 407,100 | — | — |
| 2023-08-11 | $17.71 | $42.96 | 400,100 | — | — |
| 2023-08-10 | $17.50 | $42.45 | 1,028,000 | — | — |
| 2023-08-09 | $17.41 | $42.23 | 393,500 | — | — |
| 2023-08-08 | $17.57 | $42.62 | 364,300 | — | — |
| 2023-08-07 | $17.69 | $42.91 | 401,400 | — | — |
| 2023-08-04 | $17.55 | $42.57 | 430,400 | — | — |
| 2023-08-03 | $17.91 | $43.45 | 425,800 | — | — |
| 2023-08-02 | $17.82 | $43.23 | 891,100 | — | — |
| 2023-08-01 | $17.91 | $43.45 | 1,897,000 | — | — |
| 2023-07-31 | $15.74 | $38.18 | 249,200 | — | — |
| 2023-07-28 | $15.69 | $38.06 | 299,800 | — | — |
| 2023-07-27 | $15.79 | $38.30 | 283,800 | — | — |
| 2023-07-26 | $15.73 | $38.16 | 253,900 | — | — |
| 2023-07-25 | $15.13 | $36.70 | 301,500 | — | — |
| 2023-07-24 | $15.21 | $36.90 | 324,000 | — | — |
| 2023-07-21 | $15.21 | $36.90 | 288,600 | — | — |
| 2023-07-20 | $15.69 | $38.06 | 216,400 | — | — |
| 2023-07-19 | $16.05 | $38.94 | 347,900 | — | — |
| 2023-07-18 | $15.62 | $37.89 | 333,400 | — | — |
| 2023-07-17 | $15.63 | $37.92 | 242,500 | — | — |
| 2023-07-14 | $15.82 | $38.38 | 476,400 | — | — |
| 2023-07-13 | $16.04 | $38.91 | 366,300 | — | — |
| 2023-07-12 | $15.94 | $38.67 | 783,800 | — | — |
| 2023-07-11 | $15.11 | $36.66 | 273,400 | — | — |
| 2023-07-10 | $14.58 | $35.37 | 419,300 | — | — |
| 2023-07-07 | $14.85 | $36.02 | 390,900 | — | — |
| 2023-07-06 | $14.48 | $35.13 | 440,100 | — | — |
| 2023-07-05 | $14.75 | $35.78 | 406,800 | — | — |
| 2023-07-03 | $15.56 | $37.75 | 244,700 | — | — |
| 2023-06-30 | $15.12 | $36.68 | 443,200 | — | — |
| 2023-06-29 | $14.99 | $36.36 | 319,400 | — | — |
| 2023-06-28 | $14.80 | $35.90 | 313,900 | — | — |
| 2023-06-27 | $14.84 | $36.00 | 313,700 | — | — |
| 2023-06-26 | $14.80 | $35.90 | 306,400 | — | — |
| 2023-06-23 | $14.75 | $35.78 | 686,100 | — | — |
| 2023-06-22 | $15.31 | $37.14 | 337,400 | — | — |
| 2023-06-21 | $15.56 | $37.75 | 346,700 | — | — |
| 2023-06-20 | $15.91 | $38.60 | 430,300 | — | — |
| 2023-06-16 | $16.32 | $39.59 | 872,600 | — | — |
| 2023-06-15 | $16.41 | $39.81 | 358,600 | — | — |
| 2023-06-14 | $16.47 | $39.95 | 605,400 | — | — |
| 2023-06-13 | $16.74 | $40.61 | 407,800 | — | — |
| 2023-06-12 | $16.76 | $40.66 | 375,900 | — | — |
| 2023-06-09 | $17.00 | $41.24 | 344,100 | — | — |
| 2023-06-08 | $17.19 | $41.70 | 428,300 | — | — |
| 2023-06-07 | $17.33 | $42.04 | 482,200 | — | — |
| 2023-06-06 | $16.64 | $40.37 | 324,200 | — | — |
| 2023-06-05 | $16.08 | $39.01 | 390,200 | — | — |
| 2023-06-02 | $15.94 | $38.67 | 378,300 | — | — |
| 2023-06-01 | $14.83 | $35.98 | 389,800 | — | — |
| 2023-05-31 | $15.06 | $36.53 | 484,700 | — | — |
| 2023-05-30 | $15.28 | $37.07 | 473,000 | — | — |
| 2023-05-26 | $15.31 | $37.14 | 425,100 | — | — |
| 2023-05-25 | $15.85 | $38.45 | 463,100 | — | — |
| 2023-05-24 | $16.57 | $39.23 | 461,000 | — | — |
| 2023-05-23 | $17.34 | $41.05 | 492,300 | — | — |
| 2023-05-22 | $17.45 | $41.31 | 410,000 | — | — |
| 2023-05-19 | $17.75 | $42.02 | 386,000 | — | — |
| 2023-05-18 | $17.60 | $41.67 | 263,000 | — | — |
| 2023-05-17 | $17.34 | $41.05 | 261,700 | — | — |
| 2023-05-16 | $16.95 | $40.13 | 525,000 | — | — |
| 2023-05-15 | $17.06 | $40.39 | 353,000 | — | — |
| 2023-05-12 | $17.46 | $41.33 | 365,000 | — | — |
| 2023-05-11 | $17.18 | $40.67 | 698,400 | — | — |
| 2023-05-10 | $16.90 | $40.01 | 557,300 | — | — |
| 2023-05-09 | $16.57 | $39.23 | 504,200 | — | — |
| 2023-05-08 | $16.71 | $39.56 | 375,900 | — | — |
| 2023-05-05 | $16.56 | $39.20 | 519,900 | — | — |
| 2023-05-04 | $16.53 | $39.13 | 423,600 | — | — |
| 2023-05-03 | $17.73 | $41.97 | 340,600 | — | — |
| 2023-05-02 | $18.35 | $43.44 | 401,500 | — | — |
| 2023-05-01 | $19.09 | $45.19 | 268,700 | — | — |
| 2023-04-28 | $19.37 | $45.86 | 324,400 | — | — |
| 2023-04-27 | $19.11 | $45.24 | 290,200 | — | — |
| 2023-04-26 | $18.93 | $44.81 | 378,700 | — | — |
| 2023-04-25 | $19.59 | $46.38 | 269,700 | — | — |
| 2023-04-24 | $20.16 | $47.73 | 278,600 | — | — |
| 2023-04-21 | $20.15 | $47.70 | 335,300 | — | — |
| 2023-04-20 | $20.44 | $48.39 | 249,500 | — | — |
| 2023-04-19 | $20.87 | $49.41 | 212,800 | — | — |
| 2023-04-18 | $20.99 | $49.69 | 310,500 | — | — |
| 2023-04-17 | $21.32 | $50.47 | 212,400 | — | — |
| 2023-04-14 | $21.09 | $49.93 | 331,700 | — | — |
| 2023-04-13 | $21.40 | $50.66 | 232,300 | — | — |
| 2023-04-12 | $21.25 | $50.31 | 263,100 | — | — |
| 2023-04-11 | $21.17 | $50.12 | 250,400 | — | — |
| 2023-04-10 | $21.11 | $49.97 | 381,200 | — | — |
| 2023-04-06 | $20.95 | $49.60 | 205,500 | — | — |
| 2023-04-05 | $20.85 | $49.36 | 211,600 | — | — |
| 2023-04-04 | $20.95 | $49.60 | 267,800 | — | — |
| 2023-04-03 | $21.31 | $50.45 | 278,700 | — | — |
| 2023-03-31 | $21.47 | $50.83 | 276,000 | — | — |
| 2023-03-30 | $21.08 | $49.90 | 200,900 | — | — |
| 2023-03-29 | $21.04 | $49.81 | 317,000 | — | — |
| 2023-03-28 | $20.94 | $49.57 | 249,900 | — | — |
| 2023-03-27 | $20.95 | $49.60 | 367,100 | — | — |
| 2023-03-24 | $20.56 | $48.67 | 372,200 | — | — |
| 2023-03-23 | $20.37 | $48.22 | 338,300 | — | — |
| 2023-03-22 | $21.00 | $49.71 | 304,500 | — | — |
| 2023-03-21 | $21.69 | $51.35 | 518,700 | — | — |
| 2023-03-20 | $21.32 | $50.47 | 384,800 | — | — |
| 2023-03-17 | $20.82 | $49.29 | 1,272,800 | — | — |
| 2023-03-16 | $21.60 | $51.13 | 495,700 | — | — |
| 2023-03-15 | $21.83 | $51.68 | 406,600 | — | — |
| 2023-03-14 | $22.70 | $53.74 | 351,300 | — | — |
| 2023-03-13 | $22.35 | $52.91 | 449,500 | — | — |
| 2023-03-10 | $23.87 | $56.51 | 346,700 | — | — |
| 2023-03-09 | $24.42 | $57.81 | 284,900 | — | — |
| 2023-03-08 | $24.96 | $59.09 | 343,700 | — | — |
| 2023-03-07 | $25.75 | $60.96 | 378,300 | — | — |
| 2023-03-06 | $25.35 | $60.01 | 417,700 | — | — |
| 2023-03-03 | $26.20 | $61.08 | 266,400 | — | — |
| 2023-03-02 | $26.02 | $60.66 | 228,100 | — | — |
| 2023-03-01 | $26.03 | $60.68 | 315,400 | — | — |
| 2023-02-28 | $25.91 | $60.40 | 839,600 | — | — |
| 2023-02-27 | $26.48 | $61.73 | 672,600 | — | — |
| 2023-02-24 | $26.59 | $61.99 | 927,700 | — | — |
| 2023-02-23 | $28.46 | $66.35 | 1,057,700 | — | — |
| 2023-02-22 | $25.70 | $59.91 | 453,000 | — | — |
| 2023-02-21 | $25.57 | $59.61 | 242,600 | — | — |
| 2023-02-17 | $26.74 | $62.34 | 268,900 | — | — |
| 2023-02-16 | $26.74 | $62.34 | 324,200 | — | — |
| 2023-02-15 | $26.85 | $62.59 | 171,600 | — | — |
| 2023-02-14 | $26.43 | $61.61 | 177,100 | — | — |
| 2023-02-13 | $26.73 | $62.31 | 199,600 | — | — |
| 2023-02-10 | $26.26 | $61.22 | 174,900 | — | — |
| 2023-02-09 | $25.75 | $60.03 | 368,200 | — | — |
| 2023-02-08 | $26.59 | $61.99 | 183,900 | — | — |
| 2023-02-07 | $27.05 | $63.06 | 220,700 | — | — |
| 2023-02-06 | $27.11 | $63.20 | 282,700 | — | — |
| 2023-02-03 | $27.23 | $63.48 | 359,000 | — | — |
| 2023-02-02 | $27.11 | $63.20 | 364,400 | — | — |
| 2023-02-01 | $27.33 | $63.71 | 508,100 | — | — |
| 2023-01-31 | $27.56 | $64.25 | 285,700 | — | — |
| 2023-01-30 | $26.26 | $61.22 | 194,300 | — | — |
| 2023-01-27 | $26.17 | $61.01 | 179,900 | — | — |
| 2023-01-26 | $26.30 | $61.31 | 202,700 | — | — |
| 2023-01-25 | $26.08 | $60.80 | 205,300 | — | — |
| 2023-01-24 | $25.87 | $60.31 | 214,500 | — | — |
| 2023-01-23 | $26.08 | $60.80 | 345,100 | — | — |
| 2023-01-20 | $25.45 | $59.33 | 396,800 | — | — |
| 2023-01-19 | $25.57 | $59.61 | 328,100 | — | — |
| 2023-01-18 | $26.40 | $61.54 | 547,700 | — | — |
| 2023-01-17 | $26.37 | $61.47 | 598,000 | — | — |
| 2023-01-13 | $25.25 | $58.86 | 329,600 | — | — |
| 2023-01-12 | $25.29 | $58.96 | 348,800 | — | — |
| 2023-01-11 | $24.02 | $56.00 | 438,700 | — | — |
| 2023-01-10 | $23.78 | $55.44 | 253,300 | — | — |
| 2023-01-09 | $23.39 | $54.53 | 352,200 | — | — |
| 2023-01-06 | $23.16 | $53.99 | 382,400 | — | — |
| 2023-01-05 | $22.12 | $51.57 | 213,800 | — | — |
| 2023-01-04 | $21.82 | $50.87 | 295,500 | — | — |
| 2023-01-03 | $21.37 | $49.82 | 234,700 | — | — |