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
- 1990-03-26 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 | $16.69 | $25.35 | 169,000 | — | — |
| 2023-12-28 | $17.11 | $25.98 | 125,000 | — | — |
| 2023-12-27 | $17.11 | $25.98 | 181,000 | — | — |
| 2023-12-26 | $17.05 | $25.89 | 180,700 | — | — |
| 2023-12-22 | $16.62 | $25.24 | 147,100 | — | — |
| 2023-12-21 | $16.57 | $25.16 | 188,400 | — | — |
| 2023-12-20 | $16.22 | $24.63 | 225,800 | — | — |
| 2023-12-19 | $16.64 | $25.27 | 278,600 | — | — |
| 2023-12-18 | $15.86 | $24.09 | 200,700 | — | — |
| 2023-12-15 | $16.14 | $24.51 | 490,300 | — | — |
| 2023-12-14 | $16.29 | $24.74 | 327,200 | — | — |
| 2023-12-13 | $15.55 | $23.61 | 318,200 | — | — |
| 2023-12-12 | $14.95 | $22.70 | 385,900 | — | — |
| 2023-12-11 | $14.95 | $22.70 | 345,200 | — | — |
| 2023-12-08 | $15.52 | $23.57 | 308,500 | — | — |
| 2023-12-07 | $15.58 | $23.66 | 423,500 | — | — |
| 2023-12-06 | $15.41 | $23.40 | 880,600 | — | — |
| 2023-12-05 | $15.23 | $23.13 | 654,000 | — | — |
| 2023-12-04 | $15.84 | $24.06 | 498,600 | — | — |
| 2023-12-01 | $15.20 | $23.08 | 491,600 | — | — |
| 2023-11-30 | $14.33 | $21.76 | 416,100 | — | — |
| 2023-11-29 | $14.27 | $21.67 | 333,700 | — | — |
| 2023-11-28 | $13.91 | $21.12 | 177,600 | — | — |
| 2023-11-27 | $14.59 | $22.16 | 233,400 | — | — |
| 2023-11-24 | $14.67 | $22.28 | 95,200 | — | — |
| 2023-11-22 | $14.45 | $21.94 | 237,400 | — | — |
| 2023-11-21 | $14.29 | $21.70 | 193,700 | — | — |
| 2023-11-20 | $14.61 | $22.19 | 262,200 | — | — |
| 2023-11-17 | $14.47 | $21.97 | 551,600 | — | — |
| 2023-11-16 | $14.02 | $21.29 | 396,200 | — | — |
| 2023-11-15 | $14.51 | $22.04 | 415,900 | — | — |
| 2023-11-14 | $14.45 | $21.94 | 503,100 | — | — |
| 2023-11-13 | $13.86 | $21.05 | 177,900 | — | — |
| 2023-11-10 | $14.10 | $21.41 | 273,200 | — | — |
| 2023-11-09 | $13.55 | $20.58 | 258,800 | — | — |
| 2023-11-08 | $13.87 | $21.06 | 231,200 | — | — |
| 2023-11-07 | $13.96 | $21.20 | 235,100 | — | — |
| 2023-11-06 | $13.53 | $20.55 | 327,700 | — | — |
| 2023-11-03 | $13.56 | $20.59 | 393,300 | — | — |
| 2023-11-02 | $13.56 | $20.59 | 793,800 | — | — |
| 2023-11-01 | $12.75 | $19.36 | 382,400 | — | — |
| 2023-10-31 | $12.80 | $19.44 | 329,500 | — | — |
| 2023-10-30 | $12.71 | $19.30 | 234,900 | — | — |
| 2023-10-27 | $12.32 | $18.71 | 143,300 | — | — |
| 2023-10-26 | $12.60 | $19.13 | 133,700 | — | — |
| 2023-10-25 | $12.37 | $18.79 | 244,400 | — | — |
| 2023-10-24 | $12.84 | $19.50 | 241,800 | — | — |
| 2023-10-23 | $12.83 | $19.48 | 190,600 | — | — |
| 2023-10-20 | $13.12 | $19.92 | 286,800 | — | — |
| 2023-10-19 | $12.97 | $19.70 | 292,300 | — | — |
| 2023-10-18 | $13.21 | $20.06 | 234,800 | — | — |
| 2023-10-17 | $14.24 | $21.63 | 234,700 | — | — |
| 2023-10-16 | $14.03 | $21.31 | 317,700 | — | — |
| 2023-10-13 | $13.92 | $21.14 | 131,000 | — | — |
| 2023-10-12 | $14.48 | $21.99 | 119,200 | — | — |
| 2023-10-11 | $14.73 | $22.37 | 117,800 | — | — |
| 2023-10-10 | $14.65 | $22.25 | 118,100 | — | — |
| 2023-10-09 | $14.50 | $22.02 | 125,300 | — | — |
| 2023-10-06 | $14.53 | $22.07 | 338,600 | — | — |
| 2023-10-05 | $14.26 | $21.66 | 319,900 | — | — |
| 2023-10-04 | $14.32 | $21.75 | 228,400 | — | — |
| 2023-10-03 | $14.58 | $22.14 | 210,200 | — | — |
| 2023-10-02 | $14.71 | $22.34 | 192,300 | — | — |
| 2023-09-29 | $15.05 | $22.86 | 201,800 | — | — |
| 2023-09-28 | $15.09 | $22.92 | 143,200 | — | — |
| 2023-09-27 | $14.88 | $22.60 | 182,300 | — | — |
| 2023-09-26 | $14.47 | $21.97 | 213,500 | — | — |
| 2023-09-25 | $14.70 | $22.32 | 180,600 | — | — |
| 2023-09-22 | $14.64 | $22.23 | 184,500 | — | — |
| 2023-09-21 | $14.90 | $22.63 | 184,400 | — | — |
| 2023-09-20 | $14.98 | $22.75 | 193,900 | — | — |
| 2023-09-19 | $15.22 | $23.11 | 153,500 | — | — |
| 2023-09-18 | $15.15 | $23.01 | 150,600 | — | — |
| 2023-09-15 | $14.91 | $22.64 | 440,100 | — | — |
| 2023-09-14 | $14.76 | $22.41 | 252,000 | — | — |
| 2023-09-13 | $14.18 | $21.53 | 531,200 | — | — |
| 2023-09-12 | $14.37 | $21.82 | 193,000 | — | — |
| 2023-09-11 | $14.63 | $22.22 | 262,700 | — | — |
| 2023-09-08 | $15.22 | $23.11 | 214,000 | — | — |
| 2023-09-07 | $15.23 | $23.13 | 297,700 | — | — |
| 2023-09-06 | $16.22 | $24.63 | 165,600 | — | — |
| 2023-09-05 | $16.42 | $24.94 | 242,500 | — | — |
| 2023-09-01 | $16.83 | $25.56 | 227,900 | — | — |
| 2023-08-31 | $16.92 | $25.70 | 258,000 | — | — |
| 2023-08-30 | $16.88 | $25.63 | 274,800 | — | — |
| 2023-08-29 | $16.77 | $25.47 | 235,500 | — | — |
| 2023-08-28 | $15.94 | $24.21 | 347,300 | — | — |
| 2023-08-25 | $15.47 | $23.49 | 164,400 | — | — |
| 2023-08-24 | $15.42 | $23.42 | 223,800 | — | — |
| 2023-08-23 | $15.68 | $23.81 | 145,100 | — | — |
| 2023-08-22 | $15.60 | $23.69 | 194,700 | — | — |
| 2023-08-21 | $15.61 | $23.71 | 281,400 | — | — |
| 2023-08-18 | $15.73 | $23.89 | 414,600 | — | — |
| 2023-08-17 | $15.67 | $23.80 | 345,500 | — | — |
| 2023-08-16 | $16.15 | $24.53 | 311,300 | — | — |
| 2023-08-15 | $16.65 | $25.29 | 247,500 | — | — |
| 2023-08-14 | $16.76 | $25.45 | 184,400 | — | — |
| 2023-08-11 | $17.07 | $25.92 | 363,500 | — | — |
| 2023-08-10 | $16.81 | $25.53 | 491,400 | — | — |
| 2023-08-09 | $16.46 | $25.00 | 670,300 | — | — |
| 2023-08-08 | $17.45 | $26.50 | 896,500 | — | — |
| 2023-08-07 | $18.21 | $27.65 | 561,700 | — | — |
| 2023-08-04 | $17.54 | $26.64 | 347,300 | — | — |
| 2023-08-03 | $17.72 | $26.91 | 315,300 | — | — |
| 2023-08-02 | $18.24 | $27.70 | 309,600 | — | — |
| 2023-08-01 | $18.85 | $28.63 | 578,300 | — | — |
| 2023-07-31 | $18.12 | $27.52 | 201,900 | — | — |
| 2023-07-28 | $17.84 | $27.09 | 177,700 | — | — |
| 2023-07-27 | $17.76 | $26.97 | 210,600 | — | — |
| 2023-07-26 | $17.77 | $26.99 | 243,200 | — | — |
| 2023-07-25 | $17.94 | $27.24 | 233,900 | — | — |
| 2023-07-24 | $18.59 | $28.23 | 123,600 | — | — |
| 2023-07-21 | $18.56 | $28.19 | 221,500 | — | — |
| 2023-07-20 | $19.01 | $28.87 | 145,900 | — | — |
| 2023-07-19 | $19.40 | $29.46 | 216,700 | — | — |
| 2023-07-18 | $19.60 | $29.77 | 192,400 | — | — |
| 2023-07-17 | $19.05 | $28.93 | 234,200 | — | — |
| 2023-07-14 | $19.33 | $29.36 | 291,800 | — | — |
| 2023-07-13 | $19.71 | $29.93 | 401,700 | — | — |
| 2023-07-12 | $19.32 | $29.34 | 858,600 | — | — |
| 2023-07-11 | $17.98 | $27.30 | 386,600 | — | — |
| 2023-07-10 | $17.86 | $27.12 | 174,400 | — | — |
| 2023-07-07 | $17.94 | $27.24 | 304,500 | — | — |
| 2023-07-06 | $17.42 | $26.45 | 225,500 | — | — |
| 2023-07-05 | $17.93 | $27.23 | 268,600 | — | — |
| 2023-07-03 | $18.87 | $28.66 | 134,300 | — | — |
| 2023-06-30 | $18.83 | $28.60 | 203,000 | — | — |
| 2023-06-29 | $18.71 | $28.41 | 205,000 | — | — |
| 2023-06-28 | $18.41 | $27.96 | 397,400 | — | — |
| 2023-06-27 | $18.23 | $27.68 | 256,900 | — | — |
| 2023-06-26 | $17.67 | $26.83 | 261,400 | — | — |
| 2023-06-23 | $17.53 | $26.62 | 397,000 | — | — |
| 2023-06-22 | $17.75 | $26.96 | 159,600 | — | — |
| 2023-06-21 | $17.80 | $27.03 | 219,200 | — | — |
| 2023-06-20 | $17.86 | $27.12 | 208,400 | — | — |
| 2023-06-16 | $17.75 | $26.96 | 357,300 | — | — |
| 2023-06-15 | $18.06 | $27.43 | 308,200 | — | — |
| 2023-06-14 | $17.98 | $27.30 | 247,800 | — | — |
| 2023-06-13 | $17.98 | $27.30 | 195,600 | — | — |
| 2023-06-12 | $17.63 | $26.77 | 195,800 | — | — |
| 2023-06-09 | $17.37 | $26.38 | 157,300 | — | — |
| 2023-06-08 | $17.66 | $26.82 | 248,700 | — | — |
| 2023-06-07 | $18.01 | $27.35 | 296,600 | — | — |
| 2023-06-06 | $17.29 | $26.26 | 359,700 | — | — |
| 2023-06-05 | $15.86 | $24.09 | 249,100 | — | — |
| 2023-06-02 | $16.18 | $24.57 | 257,600 | — | — |
| 2023-06-01 | $14.82 | $22.51 | 197,100 | — | — |
| 2023-05-31 | $14.35 | $21.79 | 302,700 | — | — |
| 2023-05-30 | $14.72 | $22.35 | 168,500 | — | — |
| 2023-05-26 | $14.95 | $22.70 | 145,400 | — | — |
| 2023-05-25 | $14.89 | $22.61 | 187,600 | — | — |
| 2023-05-24 | $14.79 | $22.46 | 290,300 | — | — |
| 2023-05-23 | $15.24 | $23.14 | 169,700 | — | — |
| 2023-05-22 | $15.42 | $23.42 | 278,200 | — | — |
| 2023-05-19 | $15.63 | $23.74 | 291,500 | — | — |
| 2023-05-18 | $15.85 | $24.07 | 300,100 | — | — |
| 2023-05-17 | $15.28 | $23.20 | 231,800 | — | — |
| 2023-05-16 | $14.96 | $22.72 | 231,000 | — | — |
| 2023-05-15 | $15.47 | $23.49 | 253,400 | — | — |
| 2023-05-12 | $15.24 | $23.14 | 186,200 | — | — |
| 2023-05-11 | $15.28 | $23.20 | 255,400 | — | — |
| 2023-05-10 | $15.85 | $24.07 | 394,900 | — | — |
| 2023-05-09 | $15.50 | $23.54 | 421,400 | — | — |
| 2023-05-08 | $15.42 | $23.42 | 411,400 | — | — |
| 2023-05-05 | $15.50 | $23.54 | 431,000 | — | — |
| 2023-05-04 | $15.26 | $23.17 | 505,300 | — | — |
| 2023-05-03 | $17.22 | $26.15 | 931,600 | — | — |
| 2023-05-02 | $16.91 | $25.68 | 857,800 | — | — |
| 2023-05-01 | $16.21 | $24.62 | 533,700 | — | — |
| 2023-04-28 | $15.29 | $23.22 | 240,500 | — | — |
| 2023-04-27 | $14.90 | $22.63 | 277,600 | — | — |
| 2023-04-26 | $15.14 | $22.99 | 238,400 | — | — |
| 2023-04-25 | $15.26 | $23.17 | 296,300 | — | — |
| 2023-04-24 | $16.09 | $24.43 | 239,600 | — | — |
| 2023-04-21 | $15.58 | $23.66 | 226,100 | — | — |
| 2023-04-20 | $15.75 | $23.92 | 168,500 | — | — |
| 2023-04-19 | $15.93 | $24.19 | 261,000 | — | — |
| 2023-04-18 | $15.97 | $24.25 | 195,300 | — | — |
| 2023-04-17 | $15.66 | $23.78 | 406,300 | — | — |
| 2023-04-14 | $15.06 | $22.87 | 204,500 | — | — |
| 2023-04-13 | $15.10 | $22.93 | 291,000 | — | — |
| 2023-04-12 | $15.17 | $23.04 | 417,100 | — | — |
| 2023-04-11 | $14.88 | $22.60 | 338,100 | — | — |
| 2023-04-10 | $14.74 | $22.38 | 375,600 | — | — |
| 2023-04-06 | $14.54 | $22.08 | 446,500 | — | — |
| 2023-04-05 | $14.59 | $22.16 | 481,500 | — | — |
| 2023-04-04 | $14.77 | $22.43 | 513,000 | — | — |
| 2023-04-03 | $16.74 | $25.42 | 469,700 | — | — |
| 2023-03-31 | $17.09 | $25.95 | 287,700 | — | — |
| 2023-03-30 | $16.68 | $25.33 | 247,800 | — | — |
| 2023-03-29 | $16.49 | $25.04 | 352,100 | — | — |
| 2023-03-28 | $16.24 | $24.66 | 399,700 | — | — |
| 2023-03-27 | $16.43 | $24.95 | 458,600 | — | — |
| 2023-03-24 | $16.64 | $25.27 | 281,500 | — | — |
| 2023-03-23 | $16.87 | $25.62 | 352,900 | — | — |
| 2023-03-22 | $16.77 | $25.47 | 432,800 | — | — |
| 2023-03-21 | $17.76 | $26.97 | 482,000 | — | — |
| 2023-03-20 | $16.77 | $25.47 | 588,500 | — | — |
| 2023-03-17 | $16.15 | $24.53 | 644,500 | — | — |
| 2023-03-16 | $17.27 | $26.23 | 522,900 | — | — |
| 2023-03-15 | $16.95 | $25.74 | 684,100 | — | — |
| 2023-03-14 | $17.96 | $27.27 | 594,900 | — | — |
| 2023-03-13 | $16.89 | $25.65 | 970,500 | — | — |
| 2023-03-10 | $17.75 | $26.96 | 676,800 | — | — |
| 2023-03-09 | $18.80 | $28.55 | 500,200 | — | — |
| 2023-03-08 | $19.80 | $30.07 | 417,200 | — | — |
| 2023-03-07 | $19.49 | $29.60 | 343,400 | — | — |
| 2023-03-06 | $19.54 | $29.67 | 525,700 | — | — |
| 2023-03-03 | $19.56 | $29.70 | 361,300 | — | — |
| 2023-03-02 | $19.40 | $29.46 | 399,100 | — | — |
| 2023-03-01 | $19.26 | $29.25 | 427,800 | — | — |
| 2023-02-28 | $18.91 | $28.72 | 649,100 | — | — |
| 2023-02-27 | $18.22 | $27.67 | 523,200 | — | — |
| 2023-02-24 | $18.10 | $27.49 | 590,500 | — | — |
| 2023-02-23 | $17.74 | $26.94 | 706,700 | — | — |
| 2023-02-22 | $16.33 | $24.80 | 737,400 | — | — |
| 2023-02-21 | $16.22 | $24.63 | 1,195,600 | — | — |
| 2023-02-17 | $14.36 | $21.81 | 234,600 | — | — |
| 2023-02-16 | $14.36 | $21.81 | 214,000 | — | — |
| 2023-02-15 | $14.32 | $21.75 | 196,500 | — | — |
| 2023-02-14 | $13.90 | $21.11 | 147,100 | — | — |
| 2023-02-13 | $13.99 | $21.25 | 171,500 | — | — |
| 2023-02-10 | $13.64 | $20.71 | 241,900 | — | — |
| 2023-02-09 | $13.76 | $20.90 | 205,000 | — | — |
| 2023-02-08 | $14.05 | $21.34 | 164,400 | — | — |
| 2023-02-07 | $14.00 | $21.26 | 257,100 | — | — |
| 2023-02-06 | $13.99 | $21.25 | 264,100 | — | — |
| 2023-02-03 | $14.10 | $21.41 | 225,900 | — | — |
| 2023-02-02 | $14.14 | $21.47 | 287,200 | — | — |
| 2023-02-01 | $14.23 | $21.61 | 279,300 | — | — |
| 2023-01-31 | $13.70 | $20.81 | 283,300 | — | — |
| 2023-01-30 | $13.17 | $20.00 | 253,000 | — | — |
| 2023-01-27 | $13.22 | $20.08 | 145,900 | — | — |
| 2023-01-26 | $12.90 | $19.59 | 185,100 | — | — |
| 2023-01-25 | $12.79 | $19.42 | 161,600 | — | — |
| 2023-01-24 | $12.69 | $19.27 | 106,600 | — | — |
| 2023-01-23 | $12.55 | $19.06 | 191,400 | — | — |
| 2023-01-20 | $11.90 | $18.07 | 190,600 | — | — |
| 2023-01-19 | $11.53 | $17.51 | 168,300 | — | — |
| 2023-01-18 | $12.31 | $18.69 | 407,700 | — | — |
| 2023-01-17 | $11.38 | $17.28 | 256,700 | — | — |
| 2023-01-13 | $11.70 | $17.77 | 247,400 | — | — |
| 2023-01-12 | $12.01 | $18.24 | 328,900 | — | — |
| 2023-01-11 | $11.47 | $17.42 | 293,600 | — | — |
| 2023-01-10 | $11.01 | $16.72 | 264,300 | — | — |
| 2023-01-09 | $10.26 | $15.58 | 163,300 | — | — |
| 2023-01-06 | $10.09 | $15.32 | 209,300 | — | — |
| 2023-01-05 | $9.59 | $14.56 | 137,000 | — | — |
| 2023-01-04 | $9.75 | $14.81 | 180,500 | — | — |
| 2023-01-03 | $9.61 | $14.59 | 248,000 | — | — |