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
- 1996-07-03 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 | $17.36 | $44.81 | 223,500 | — | — |
| 2023-12-28 | $17.82 | $46.00 | 125,200 | — | — |
| 2023-12-27 | $17.87 | $46.13 | 219,000 | — | — |
| 2023-12-26 | $17.87 | $46.13 | 196,600 | — | — |
| 2023-12-22 | $17.46 | $45.07 | 249,400 | — | — |
| 2023-12-21 | $17.27 | $44.58 | 190,400 | — | — |
| 2023-12-20 | $17.03 | $43.96 | 316,900 | — | — |
| 2023-12-19 | $17.37 | $44.84 | 214,000 | — | — |
| 2023-12-18 | $17.07 | $44.07 | 350,000 | — | — |
| 2023-12-15 | $17.06 | $44.04 | 636,400 | — | — |
| 2023-12-14 | $17.29 | $44.63 | 386,200 | — | — |
| 2023-12-13 | $16.62 | $42.90 | 504,900 | — | — |
| 2023-12-12 | $15.64 | $40.37 | 222,300 | — | — |
| 2023-12-11 | $15.69 | $40.50 | 230,200 | — | — |
| 2023-12-08 | $15.67 | $40.45 | 221,000 | — | — |
| 2023-12-07 | $15.45 | $39.88 | 260,700 | — | — |
| 2023-12-06 | $15.16 | $39.14 | 279,500 | — | — |
| 2023-12-05 | $14.93 | $38.54 | 198,600 | — | — |
| 2023-12-04 | $15.10 | $38.98 | 192,200 | — | — |
| 2023-12-01 | $14.84 | $38.31 | 355,300 | — | — |
| 2023-11-30 | $13.86 | $35.78 | 331,600 | — | — |
| 2023-11-29 | $14.03 | $36.22 | 296,300 | — | — |
| 2023-11-28 | $13.63 | $35.19 | 192,000 | — | — |
| 2023-11-27 | $13.57 | $35.03 | 197,800 | — | — |
| 2023-11-24 | $13.78 | $35.57 | 207,000 | — | — |
| 2023-11-22 | $13.73 | $35.44 | 242,400 | — | — |
| 2023-11-21 | $13.67 | $35.29 | 271,000 | — | — |
| 2023-11-20 | $14.14 | $36.50 | 317,800 | — | — |
| 2023-11-17 | $14.20 | $36.66 | 519,700 | — | — |
| 2023-11-16 | $14.18 | $36.61 | 304,000 | — | — |
| 2023-11-15 | $14.40 | $37.17 | 336,700 | — | — |
| 2023-11-14 | $14.51 | $37.46 | 398,200 | — | — |
| 2023-11-13 | $13.22 | $34.13 | 206,600 | — | — |
| 2023-11-10 | $13.19 | $34.05 | 274,300 | — | — |
| 2023-11-09 | $13.20 | $34.08 | 264,400 | — | — |
| 2023-11-08 | $13.50 | $34.85 | 257,700 | — | — |
| 2023-11-07 | $13.79 | $35.60 | 301,100 | — | — |
| 2023-11-06 | $14.14 | $36.50 | 235,000 | — | — |
| 2023-11-03 | $14.12 | $36.45 | 265,400 | — | — |
| 2023-11-02 | $13.57 | $34.51 | 255,300 | — | — |
| 2023-11-01 | $12.74 | $32.40 | 213,100 | — | — |
| 2023-10-31 | $12.66 | $32.20 | 298,200 | — | — |
| 2023-10-30 | $12.61 | $32.07 | 357,200 | — | — |
| 2023-10-27 | $12.44 | $31.64 | 224,600 | — | — |
| 2023-10-26 | $12.76 | $32.45 | 295,100 | — | — |
| 2023-10-25 | $12.32 | $31.34 | 487,300 | — | — |
| 2023-10-24 | $12.48 | $31.74 | 409,700 | — | — |
| 2023-10-23 | $12.66 | $32.20 | 602,800 | — | — |
| 2023-10-20 | $13.34 | $33.93 | 406,700 | — | — |
| 2023-10-19 | $13.82 | $35.15 | 287,100 | — | — |
| 2023-10-18 | $13.93 | $35.43 | 281,700 | — | — |
| 2023-10-17 | $14.31 | $36.40 | 377,000 | — | — |
| 2023-10-16 | $13.99 | $35.58 | 288,400 | — | — |
| 2023-10-13 | $13.77 | $35.02 | 297,600 | — | — |
| 2023-10-12 | $14.08 | $35.81 | 299,700 | — | — |
| 2023-10-11 | $14.54 | $36.98 | 379,100 | — | — |
| 2023-10-10 | $14.35 | $36.50 | 591,800 | — | — |
| 2023-10-09 | $14.14 | $35.96 | 511,400 | — | — |
| 2023-10-06 | $14.18 | $36.07 | 565,800 | — | — |
| 2023-10-05 | $14.23 | $36.19 | 702,100 | — | — |
| 2023-10-04 | $14.00 | $35.61 | 453,700 | — | — |
| 2023-10-03 | $14.01 | $35.63 | 455,700 | — | — |
| 2023-10-02 | $14.28 | $36.32 | 390,000 | — | — |
| 2023-09-29 | $14.47 | $36.80 | 366,900 | — | — |
| 2023-09-28 | $14.30 | $36.37 | 501,300 | — | — |
| 2023-09-27 | $14.35 | $36.50 | 341,200 | — | — |
| 2023-09-26 | $14.50 | $36.88 | 286,000 | — | — |
| 2023-09-25 | $14.61 | $37.16 | 236,400 | — | — |
| 2023-09-22 | $14.65 | $37.26 | 208,100 | — | — |
| 2023-09-21 | $14.78 | $37.59 | 236,000 | — | — |
| 2023-09-20 | $14.83 | $37.72 | 239,800 | — | — |
| 2023-09-19 | $14.99 | $38.13 | 337,200 | — | — |
| 2023-09-18 | $15.02 | $38.20 | 403,400 | — | — |
| 2023-09-15 | $16.00 | $40.70 | 750,600 | — | — |
| 2023-09-14 | $16.33 | $41.53 | 555,600 | — | — |
| 2023-09-13 | $16.40 | $41.71 | 177,900 | — | — |
| 2023-09-12 | $16.79 | $42.70 | 127,700 | — | — |
| 2023-09-11 | $16.72 | $42.53 | 239,800 | — | — |
| 2023-09-08 | $16.74 | $42.58 | 153,300 | — | — |
| 2023-09-07 | $16.71 | $42.50 | 229,400 | — | — |
| 2023-09-06 | $16.56 | $42.12 | 268,100 | — | — |
| 2023-09-05 | $16.93 | $43.06 | 245,000 | — | — |
| 2023-09-01 | $17.32 | $44.05 | 155,200 | — | — |
| 2023-08-31 | $16.87 | $42.91 | 216,500 | — | — |
| 2023-08-30 | $16.87 | $42.91 | 205,400 | — | — |
| 2023-08-29 | $16.92 | $43.04 | 116,700 | — | — |
| 2023-08-28 | $16.69 | $42.45 | 109,600 | — | — |
| 2023-08-25 | $16.50 | $41.97 | 107,500 | — | — |
| 2023-08-24 | $16.73 | $42.55 | 126,700 | — | — |
| 2023-08-23 | $16.73 | $42.55 | 121,300 | — | — |
| 2023-08-22 | $16.66 | $42.37 | 160,800 | — | — |
| 2023-08-21 | $17.08 | $43.44 | 160,600 | — | — |
| 2023-08-18 | $17.35 | $44.13 | 220,400 | — | — |
| 2023-08-17 | $17.37 | $44.18 | 133,400 | — | — |
| 2023-08-16 | $17.26 | $43.90 | 193,300 | — | — |
| 2023-08-15 | $17.43 | $44.33 | 192,300 | — | — |
| 2023-08-14 | $18.12 | $46.09 | 188,200 | — | — |
| 2023-08-11 | $18.56 | $47.21 | 145,300 | — | — |
| 2023-08-10 | $18.41 | $46.82 | 199,300 | — | — |
| 2023-08-09 | $18.12 | $46.09 | 142,200 | — | — |
| 2023-08-08 | $18.30 | $46.55 | 212,300 | — | — |
| 2023-08-07 | $18.64 | $47.41 | 227,400 | — | — |
| 2023-08-04 | $18.51 | $47.08 | 141,200 | — | — |
| 2023-08-03 | $18.76 | $47.21 | 251,700 | — | — |
| 2023-08-02 | $18.26 | $45.95 | 210,000 | — | — |
| 2023-08-01 | $18.33 | $46.12 | 182,600 | — | — |
| 2023-07-31 | $18.63 | $46.88 | 255,000 | — | — |
| 2023-07-28 | $18.83 | $47.38 | 184,900 | — | — |
| 2023-07-27 | $18.77 | $47.23 | 378,200 | — | — |
| 2023-07-26 | $19.17 | $48.24 | 723,100 | — | — |
| 2023-07-25 | $17.78 | $44.74 | 252,000 | — | — |
| 2023-07-24 | $18.00 | $45.29 | 411,400 | — | — |
| 2023-07-21 | $17.37 | $43.71 | 592,200 | — | — |
| 2023-07-20 | $17.95 | $45.17 | 428,900 | — | — |
| 2023-07-19 | $17.85 | $44.92 | 327,900 | — | — |
| 2023-07-18 | $17.40 | $43.78 | 325,300 | — | — |
| 2023-07-17 | $16.82 | $42.32 | 295,000 | — | — |
| 2023-07-14 | $16.44 | $41.37 | 184,200 | — | — |
| 2023-07-13 | $16.73 | $42.10 | 152,100 | — | — |
| 2023-07-12 | $16.44 | $41.37 | 223,200 | — | — |
| 2023-07-11 | $15.90 | $40.01 | 175,400 | — | — |
| 2023-07-10 | $15.81 | $39.78 | 233,100 | — | — |
| 2023-07-07 | $15.81 | $39.78 | 269,700 | — | — |
| 2023-07-06 | $15.45 | $38.88 | 291,400 | — | — |
| 2023-07-05 | $15.73 | $39.58 | 242,500 | — | — |
| 2023-07-03 | $15.95 | $40.14 | 121,000 | — | — |
| 2023-06-30 | $15.62 | $39.31 | 339,500 | — | — |
| 2023-06-29 | $15.87 | $39.93 | 382,500 | — | — |
| 2023-06-28 | $15.32 | $38.55 | 257,100 | — | — |
| 2023-06-27 | $15.54 | $39.10 | 332,900 | — | — |
| 2023-06-26 | $15.25 | $38.37 | 343,600 | — | — |
| 2023-06-23 | $15.37 | $38.68 | 885,000 | — | — |
| 2023-06-22 | $15.44 | $38.85 | 253,800 | — | — |
| 2023-06-21 | $16.06 | $40.41 | 279,600 | — | — |
| 2023-06-20 | $16.22 | $40.81 | 418,400 | — | — |
| 2023-06-16 | $16.54 | $41.62 | 715,200 | — | — |
| 2023-06-15 | $16.65 | $41.90 | 430,200 | — | — |
| 2023-06-14 | $16.44 | $41.37 | 347,800 | — | — |
| 2023-06-13 | $16.75 | $42.15 | 312,200 | — | — |
| 2023-06-12 | $16.40 | $41.27 | 405,100 | — | — |
| 2023-06-09 | $16.29 | $40.99 | 425,600 | — | — |
| 2023-06-08 | $16.48 | $41.47 | 264,100 | — | — |
| 2023-06-07 | $16.59 | $41.75 | 331,000 | — | — |
| 2023-06-06 | $15.93 | $40.09 | 346,000 | — | — |
| 2023-06-05 | $14.87 | $37.42 | 257,300 | — | — |
| 2023-06-02 | $15.45 | $38.88 | 241,900 | — | — |
| 2023-06-01 | $14.46 | $36.39 | 157,800 | — | — |
| 2023-05-31 | $14.20 | $35.73 | 353,300 | — | — |
| 2023-05-30 | $14.64 | $36.84 | 152,100 | — | — |
| 2023-05-26 | $14.75 | $37.12 | 178,500 | — | — |
| 2023-05-25 | $14.62 | $36.79 | 186,500 | — | — |
| 2023-05-24 | $14.74 | $37.09 | 265,800 | — | — |
| 2023-05-23 | $14.96 | $37.64 | 227,600 | — | — |
| 2023-05-22 | $14.67 | $36.91 | 224,600 | — | — |
| 2023-05-19 | $14.24 | $35.83 | 317,400 | — | — |
| 2023-05-18 | $14.54 | $36.59 | 267,800 | — | — |
| 2023-05-17 | $14.32 | $36.03 | 374,800 | — | — |
| 2023-05-16 | $13.21 | $33.24 | 285,900 | — | — |
| 2023-05-15 | $13.25 | $33.34 | 261,600 | — | — |
| 2023-05-12 | $12.99 | $32.69 | 350,700 | — | — |
| 2023-05-11 | $13.02 | $32.76 | 256,800 | — | — |
| 2023-05-10 | $13.30 | $33.47 | 278,400 | — | — |
| 2023-05-09 | $13.62 | $34.27 | 377,400 | — | — |
| 2023-05-08 | $13.67 | $34.40 | 434,400 | — | — |
| 2023-05-05 | $13.93 | $35.05 | 516,300 | — | — |
| 2023-05-04 | $13.46 | $33.37 | 573,000 | — | — |
| 2023-05-03 | $14.32 | $35.50 | 544,900 | — | — |
| 2023-05-02 | $14.28 | $35.40 | 428,300 | — | — |
| 2023-05-01 | $15.27 | $37.85 | 461,600 | — | — |
| 2023-04-28 | $16.00 | $39.66 | 354,400 | — | — |
| 2023-04-27 | $15.47 | $38.35 | 288,000 | — | — |
| 2023-04-26 | $15.16 | $37.58 | 475,300 | — | — |
| 2023-04-25 | $15.43 | $38.25 | 420,400 | — | — |
| 2023-04-24 | $16.26 | $40.31 | 278,900 | — | — |
| 2023-04-21 | $16.27 | $40.33 | 516,500 | — | — |
| 2023-04-20 | $17.58 | $43.58 | 171,000 | — | — |
| 2023-04-19 | $17.74 | $43.98 | 176,600 | — | — |
| 2023-04-18 | $17.21 | $42.66 | 169,500 | — | — |
| 2023-04-17 | $17.66 | $43.78 | 187,300 | — | — |
| 2023-04-14 | $17.22 | $42.69 | 216,100 | — | — |
| 2023-04-13 | $17.46 | $43.28 | 203,600 | — | — |
| 2023-04-12 | $17.25 | $42.76 | 152,800 | — | — |
| 2023-04-11 | $17.54 | $43.48 | 222,900 | — | — |
| 2023-04-10 | $17.81 | $44.15 | 285,800 | — | — |
| 2023-04-06 | $17.66 | $43.78 | 188,400 | — | — |
| 2023-04-05 | $17.51 | $43.41 | 247,500 | — | — |
| 2023-04-04 | $17.65 | $43.75 | 245,500 | — | — |
| 2023-04-03 | $18.44 | $45.71 | 348,100 | — | — |
| 2023-03-31 | $18.48 | $45.81 | 358,900 | — | — |
| 2023-03-30 | $18.28 | $45.32 | 267,500 | — | — |
| 2023-03-29 | $18.81 | $46.63 | 218,700 | — | — |
| 2023-03-28 | $19.04 | $47.20 | 265,900 | — | — |
| 2023-03-27 | $18.96 | $47.00 | 228,500 | — | — |
| 2023-03-24 | $19.10 | $47.35 | 378,900 | — | — |
| 2023-03-23 | $18.41 | $45.64 | 407,000 | — | — |
| 2023-03-22 | $18.97 | $47.03 | 521,500 | — | — |
| 2023-03-21 | $19.89 | $49.31 | 356,500 | — | — |
| 2023-03-20 | $18.90 | $46.85 | 420,500 | — | — |
| 2023-03-17 | $18.71 | $46.38 | 1,460,400 | — | — |
| 2023-03-16 | $20.32 | $50.37 | 734,600 | — | — |
| 2023-03-15 | $19.03 | $47.17 | 735,000 | — | — |
| 2023-03-14 | $19.40 | $48.09 | 951,000 | — | — |
| 2023-03-13 | $18.07 | $44.79 | 1,168,500 | — | — |
| 2023-03-10 | $20.94 | $51.91 | 591,900 | — | — |
| 2023-03-09 | $21.73 | $53.87 | 261,600 | — | — |
| 2023-03-08 | $22.90 | $56.77 | 214,600 | — | — |
| 2023-03-07 | $22.67 | $56.20 | 222,200 | — | — |
| 2023-03-06 | $23.26 | $57.66 | 375,200 | — | — |
| 2023-03-03 | $23.59 | $58.48 | 173,000 | — | — |
| 2023-03-02 | $23.34 | $57.86 | 189,500 | — | — |
| 2023-03-01 | $23.62 | $58.55 | 243,800 | — | — |
| 2023-02-28 | $23.72 | $58.80 | 439,900 | — | — |
| 2023-02-27 | $23.97 | $59.42 | 108,900 | — | — |
| 2023-02-24 | $24.08 | $59.69 | 114,000 | — | — |
| 2023-02-23 | $24.16 | $59.89 | 146,400 | — | — |
| 2023-02-22 | $24.19 | $59.97 | 272,900 | — | — |
| 2023-02-21 | $24.36 | $60.39 | 160,400 | — | — |
| 2023-02-17 | $24.60 | $60.98 | 181,600 | — | — |
| 2023-02-16 | $24.26 | $60.14 | 139,000 | — | — |
| 2023-02-15 | $24.55 | $60.86 | 153,100 | — | — |
| 2023-02-14 | $24.34 | $60.34 | 124,700 | — | — |
| 2023-02-13 | $24.52 | $60.78 | 158,800 | — | — |
| 2023-02-10 | $24.34 | $60.34 | 112,400 | — | — |
| 2023-02-09 | $24.25 | $60.11 | 181,900 | — | — |
| 2023-02-08 | $24.67 | $61.16 | 186,600 | — | — |
| 2023-02-07 | $24.88 | $61.68 | 191,800 | — | — |
| 2023-02-06 | $24.63 | $61.06 | 199,800 | — | — |
| 2023-02-03 | $24.83 | $61.55 | 226,300 | — | — |
| 2023-02-02 | $24.62 | $60.54 | 185,700 | — | — |
| 2023-02-01 | $24.22 | $59.55 | 275,900 | — | — |
| 2023-01-31 | $23.92 | $58.81 | 213,700 | — | — |
| 2023-01-30 | $23.29 | $57.27 | 197,500 | — | — |
| 2023-01-27 | $23.33 | $57.36 | 209,300 | — | — |
| 2023-01-26 | $23.35 | $57.41 | 253,800 | — | — |
| 2023-01-25 | $22.86 | $56.21 | 198,600 | — | — |
| 2023-01-24 | $22.75 | $55.94 | 190,600 | — | — |
| 2023-01-23 | $23.20 | $57.04 | 298,000 | — | — |
| 2023-01-20 | $22.42 | $55.13 | 718,500 | — | — |
| 2023-01-19 | $20.79 | $51.12 | 199,300 | — | — |
| 2023-01-18 | $21.01 | $51.66 | 219,000 | — | — |
| 2023-01-17 | $21.90 | $53.85 | 147,000 | — | — |
| 2023-01-13 | $22.10 | $54.34 | 183,600 | — | — |
| 2023-01-12 | $22.04 | $54.19 | 176,700 | — | — |
| 2023-01-11 | $21.82 | $53.65 | 163,500 | — | — |
| 2023-01-10 | $21.83 | $53.68 | 152,100 | — | — |
| 2023-01-09 | $21.59 | $53.09 | 117,900 | — | — |
| 2023-01-06 | $21.85 | $53.72 | 112,200 | — | — |
| 2023-01-05 | $21.27 | $52.30 | 188,000 | — | — |
| 2023-01-04 | $21.35 | $52.50 | 161,100 | — | — |
| 2023-01-03 | $21.54 | $52.96 | 247,900 | — | — |