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
- 1992-04-24 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 | $13.48 | $13.48 | 680,900 | — | — |
| 2023-12-28 | $13.87 | $13.87 | 1,159,400 | — | — |
| 2023-12-27 | $13.83 | $13.83 | 1,188,200 | — | — |
| 2023-12-26 | $13.78 | $13.78 | 1,111,700 | — | — |
| 2023-12-22 | $14.21 | $14.21 | 991,700 | — | — |
| 2023-12-21 | $13.89 | $13.89 | 1,025,500 | — | — |
| 2023-12-20 | $13.40 | $13.40 | 1,534,100 | — | — |
| 2023-12-19 | $13.40 | $13.40 | 1,271,900 | — | — |
| 2023-12-18 | $13.06 | $13.06 | 1,371,700 | — | — |
| 2023-12-15 | $12.12 | $12.12 | 7,452,300 | — | — |
| 2023-12-14 | $12.37 | $12.37 | 1,231,100 | — | — |
| 2023-12-13 | $12.04 | $12.04 | 571,900 | — | — |
| 2023-12-12 | $11.68 | $11.68 | 692,800 | — | — |
| 2023-12-11 | $11.68 | $11.68 | 963,300 | — | — |
| 2023-12-08 | $11.76 | $11.76 | 755,100 | — | — |
| 2023-12-07 | $11.37 | $11.37 | 658,900 | — | — |
| 2023-12-06 | $10.83 | $10.83 | 640,700 | — | — |
| 2023-12-05 | $10.45 | $10.45 | 615,800 | — | — |
| 2023-12-04 | $10.79 | $10.79 | 1,674,800 | — | — |
| 2023-12-01 | $11.12 | $11.12 | 691,000 | — | — |
| 2023-11-30 | $11.05 | $11.05 | 628,900 | — | — |
| 2023-11-29 | $11.26 | $11.26 | 955,700 | — | — |
| 2023-11-28 | $11.23 | $11.23 | 822,600 | — | — |
| 2023-11-27 | $11.65 | $11.65 | 664,100 | — | — |
| 2023-11-24 | $11.45 | $11.45 | 231,300 | — | — |
| 2023-11-22 | $11.33 | $11.33 | 380,500 | — | — |
| 2023-11-21 | $11.19 | $11.19 | 458,700 | — | — |
| 2023-11-20 | $10.82 | $10.82 | 3,084,000 | — | — |
| 2023-11-17 | $10.49 | $10.49 | 349,200 | — | — |
| 2023-11-16 | $10.39 | $10.39 | 424,500 | — | — |
| 2023-11-15 | $10.72 | $10.72 | 485,900 | — | — |
| 2023-11-14 | $10.47 | $10.47 | 569,300 | — | — |
| 2023-11-13 | $9.69 | $9.69 | 894,500 | — | — |
| 2023-11-10 | $10.00 | $10.00 | 1,027,600 | — | — |
| 2023-11-09 | $10.63 | $10.63 | 1,068,100 | — | — |
| 2023-11-08 | $11.86 | $11.86 | 472,100 | — | — |
| 2023-11-07 | $12.15 | $12.15 | 412,100 | — | — |
| 2023-11-06 | $12.33 | $12.33 | 286,100 | — | — |
| 2023-11-03 | $12.28 | $12.28 | 301,900 | — | — |
| 2023-11-02 | $11.69 | $11.69 | 315,900 | — | — |
| 2023-11-01 | $11.03 | $11.03 | 209,900 | — | — |
| 2023-10-31 | $11.04 | $11.04 | 435,300 | — | — |
| 2023-10-30 | $11.03 | $11.03 | 679,300 | — | — |
| 2023-10-27 | $10.74 | $10.74 | 614,700 | — | — |
| 2023-10-26 | $10.63 | $10.63 | 778,400 | — | — |
| 2023-10-25 | $10.91 | $10.91 | 863,100 | — | — |
| 2023-10-24 | $11.78 | $11.78 | 1,237,000 | — | — |
| 2023-10-23 | $11.31 | $11.31 | 1,458,200 | — | — |
| 2023-10-20 | $10.99 | $10.99 | 866,800 | — | — |
| 2023-10-19 | $11.59 | $11.59 | 757,700 | — | — |
| 2023-10-18 | $12.20 | $12.20 | 1,424,100 | — | — |
| 2023-10-17 | $13.07 | $13.07 | 452,500 | — | — |
| 2023-10-16 | $13.05 | $13.05 | 2,059,200 | — | — |
| 2023-10-13 | $12.43 | $12.43 | 1,378,700 | — | — |
| 2023-10-12 | $11.96 | $11.96 | 1,468,400 | — | — |
| 2023-10-11 | $11.24 | $11.24 | 748,600 | — | — |
| 2023-10-10 | $11.10 | $11.10 | 567,200 | — | — |
| 2023-10-09 | $11.16 | $11.16 | 596,300 | — | — |
| 2023-10-06 | $11.57 | $11.57 | 597,000 | — | — |
| 2023-10-05 | $11.78 | $11.78 | 614,700 | — | — |
| 2023-10-04 | $12.36 | $12.36 | 404,900 | — | — |
| 2023-10-03 | $12.71 | $12.71 | 310,000 | — | — |
| 2023-10-02 | $12.72 | $12.72 | 432,500 | — | — |
| 2023-09-29 | $12.86 | $12.86 | 452,600 | — | — |
| 2023-09-28 | $12.94 | $12.94 | 539,900 | — | — |
| 2023-09-27 | $12.61 | $12.61 | 465,800 | — | — |
| 2023-09-26 | $12.40 | $12.40 | 588,700 | — | — |
| 2023-09-25 | $12.69 | $12.69 | 414,400 | — | — |
| 2023-09-22 | $12.50 | $12.50 | 525,400 | — | — |
| 2023-09-21 | $12.70 | $12.70 | 566,900 | — | — |
| 2023-09-20 | $12.73 | $12.73 | 556,200 | — | — |
| 2023-09-19 | $12.88 | $12.88 | 533,400 | — | — |
| 2023-09-18 | $13.11 | $13.11 | 755,500 | — | — |
| 2023-09-15 | $13.03 | $13.03 | 1,339,900 | — | — |
| 2023-09-14 | $13.17 | $13.17 | 713,500 | — | — |
| 2023-09-13 | $13.20 | $13.20 | 1,618,600 | — | — |
| 2023-09-12 | $13.01 | $13.01 | 5,528,600 | — | — |
| 2023-09-11 | $18.63 | $18.63 | 118,600 | — | — |
| 2023-09-08 | $18.37 | $18.37 | 161,100 | — | — |
| 2023-09-07 | $18.76 | $18.76 | 329,400 | — | — |
| 2023-09-06 | $19.55 | $19.55 | 184,000 | — | — |
| 2023-09-05 | $20.16 | $20.16 | 288,900 | — | — |
| 2023-09-01 | $21.28 | $21.28 | 169,700 | — | — |
| 2023-08-31 | $21.16 | $21.16 | 236,400 | — | — |
| 2023-08-30 | $21.36 | $21.36 | 215,300 | — | — |
| 2023-08-29 | $20.79 | $20.79 | 243,000 | — | — |
| 2023-08-28 | $20.51 | $20.51 | 663,500 | — | — |
| 2023-08-25 | $19.49 | $19.49 | 206,000 | — | — |
| 2023-08-24 | $19.41 | $19.41 | 228,100 | — | — |
| 2023-08-23 | $18.90 | $18.90 | 153,300 | — | — |
| 2023-08-22 | $18.46 | $18.46 | 546,400 | — | — |
| 2023-08-21 | $18.52 | $18.52 | 207,800 | — | — |
| 2023-08-18 | $18.23 | $18.23 | 106,100 | — | — |
| 2023-08-17 | $18.37 | $18.37 | 170,600 | — | — |
| 2023-08-16 | $18.32 | $18.32 | 265,400 | — | — |
| 2023-08-15 | $18.81 | $18.81 | 129,100 | — | — |
| 2023-08-14 | $18.80 | $18.80 | 212,400 | — | — |
| 2023-08-11 | $19.92 | $19.92 | 95,400 | — | — |
| 2023-08-10 | $20.00 | $20.00 | 179,500 | — | — |
| 2023-08-09 | $20.35 | $20.35 | 508,200 | — | — |
| 2023-08-08 | $17.96 | $17.96 | 314,700 | — | — |
| 2023-08-07 | $18.52 | $18.52 | 472,400 | — | — |
| 2023-08-04 | $18.44 | $18.44 | 126,400 | — | — |
| 2023-08-03 | $18.97 | $18.97 | 786,400 | — | — |
| 2023-08-02 | $19.46 | $19.46 | 135,400 | — | — |
| 2023-08-01 | $19.82 | $19.82 | 102,400 | — | — |
| 2023-07-31 | $19.69 | $19.69 | 152,700 | — | — |
| 2023-07-28 | $19.34 | $19.34 | 91,600 | — | — |
| 2023-07-27 | $19.56 | $19.56 | 100,800 | — | — |
| 2023-07-26 | $19.61 | $19.61 | 128,900 | — | — |
| 2023-07-25 | $19.73 | $19.73 | 167,800 | — | — |
| 2023-07-24 | $19.98 | $19.98 | 120,000 | — | — |
| 2023-07-21 | $20.71 | $20.71 | 215,600 | — | — |
| 2023-07-20 | $20.68 | $20.68 | 125,200 | — | — |
| 2023-07-19 | $21.07 | $21.07 | 208,200 | — | — |
| 2023-07-18 | $20.65 | $20.65 | 221,200 | — | — |
| 2023-07-17 | $20.78 | $20.78 | 129,600 | — | — |
| 2023-07-14 | $20.62 | $20.62 | 154,600 | — | — |
| 2023-07-13 | $20.66 | $20.66 | 192,700 | — | — |
| 2023-07-12 | $20.19 | $20.19 | 355,000 | — | — |
| 2023-07-11 | $19.78 | $19.78 | 360,200 | — | — |
| 2023-07-10 | $18.43 | $18.43 | 188,200 | — | — |
| 2023-07-07 | $17.84 | $17.84 | 94,800 | — | — |
| 2023-07-06 | $17.40 | $17.40 | 200,700 | — | — |
| 2023-07-05 | $17.51 | $17.51 | 301,200 | — | — |
| 2023-07-03 | $18.07 | $18.07 | 83,400 | — | — |
| 2023-06-30 | $18.06 | $18.06 | 146,400 | — | — |
| 2023-06-29 | $18.26 | $18.26 | 116,800 | — | — |
| 2023-06-28 | $18.10 | $18.10 | 126,900 | — | — |
| 2023-06-27 | $18.56 | $18.56 | 282,000 | — | — |
| 2023-06-26 | $18.03 | $18.03 | 234,600 | — | — |
| 2023-06-23 | $18.39 | $18.39 | 456,000 | — | — |
| 2023-06-22 | $19.03 | $19.03 | 212,700 | — | — |
| 2023-06-21 | $19.67 | $19.67 | 129,900 | — | — |
| 2023-06-20 | $19.71 | $19.71 | 201,600 | — | — |
| 2023-06-16 | $19.68 | $19.68 | 572,700 | — | — |
| 2023-06-15 | $18.80 | $18.80 | 221,400 | — | — |
| 2023-06-14 | $18.64 | $18.64 | 223,900 | — | — |
| 2023-06-13 | $18.72 | $18.72 | 246,200 | — | — |
| 2023-06-12 | $18.87 | $18.87 | 149,500 | — | — |
| 2023-06-09 | $19.06 | $19.06 | 246,400 | — | — |
| 2023-06-08 | $19.86 | $19.86 | 156,800 | — | — |
| 2023-06-07 | $19.94 | $19.94 | 222,000 | — | — |
| 2023-06-06 | $19.72 | $19.72 | 188,400 | — | — |
| 2023-06-05 | $19.68 | $19.68 | 292,600 | — | — |
| 2023-06-02 | $19.89 | $19.89 | 223,400 | — | — |
| 2023-06-01 | $18.78 | $18.78 | 178,700 | — | — |
| 2023-05-31 | $18.69 | $18.69 | 281,000 | — | — |
| 2023-05-30 | $18.67 | $18.67 | 206,200 | — | — |
| 2023-05-26 | $18.86 | $18.86 | 161,300 | — | — |
| 2023-05-25 | $18.94 | $18.94 | 303,200 | — | — |
| 2023-05-24 | $18.79 | $18.79 | 250,300 | — | — |
| 2023-05-23 | $19.48 | $19.48 | 233,900 | — | — |
| 2023-05-22 | $20.31 | $20.31 | 373,100 | — | — |
| 2023-05-19 | $19.87 | $19.87 | 298,200 | — | — |
| 2023-05-18 | $19.56 | $19.56 | 255,400 | — | — |
| 2023-05-17 | $18.84 | $18.84 | 260,900 | — | — |
| 2023-05-16 | $18.19 | $18.19 | 156,800 | — | — |
| 2023-05-15 | $18.73 | $18.73 | 225,200 | — | — |
| 2023-05-12 | $18.18 | $18.18 | 248,900 | — | — |
| 2023-05-11 | $18.32 | $18.32 | 275,600 | — | — |
| 2023-05-10 | $18.79 | $18.79 | 345,300 | — | — |
| 2023-05-09 | $18.46 | $18.46 | 215,700 | — | — |
| 2023-05-08 | $18.61 | $18.61 | 271,900 | — | — |
| 2023-05-05 | $18.48 | $18.48 | 254,400 | — | — |
| 2023-05-04 | $18.08 | $18.08 | 147,400 | — | — |
| 2023-05-03 | $18.47 | $18.47 | 204,500 | — | — |
| 2023-05-02 | $18.57 | $18.57 | 193,800 | — | — |
| 2023-05-01 | $19.10 | $19.10 | 150,100 | — | — |
| 2023-04-28 | $18.83 | $18.83 | 159,700 | — | — |
| 2023-04-27 | $18.52 | $18.52 | 108,300 | — | — |
| 2023-04-26 | $18.42 | $18.42 | 156,800 | — | — |
| 2023-04-25 | $18.71 | $18.71 | 159,600 | — | — |
| 2023-04-24 | $19.09 | $19.09 | 200,900 | — | — |
| 2023-04-21 | $19.93 | $19.93 | 203,800 | — | — |
| 2023-04-20 | $19.74 | $19.74 | 349,700 | — | — |
| 2023-04-19 | $18.72 | $18.72 | 315,600 | — | — |
| 2023-04-18 | $17.69 | $17.69 | 335,200 | — | — |
| 2023-04-17 | $18.44 | $18.44 | 174,600 | — | — |
| 2023-04-14 | $18.25 | $18.25 | 198,300 | — | — |
| 2023-04-13 | $18.00 | $18.00 | 232,100 | — | — |
| 2023-04-12 | $17.49 | $17.49 | 215,600 | — | — |
| 2023-04-11 | $17.77 | $17.77 | 129,900 | — | — |
| 2023-04-10 | $17.29 | $17.29 | 183,800 | — | — |
| 2023-04-06 | $17.33 | $17.33 | 186,100 | — | — |
| 2023-04-05 | $17.18 | $17.18 | 214,300 | — | — |
| 2023-04-04 | $16.78 | $16.78 | 285,000 | — | — |
| 2023-04-03 | $16.58 | $16.58 | 286,300 | — | — |
| 2023-03-31 | $16.75 | $16.75 | 356,800 | — | — |
| 2023-03-30 | $16.12 | $16.12 | 231,100 | — | — |
| 2023-03-29 | $15.69 | $15.69 | 154,100 | — | — |
| 2023-03-28 | $15.66 | $15.66 | 168,300 | — | — |
| 2023-03-27 | $15.63 | $15.63 | 321,000 | — | — |
| 2023-03-24 | $15.62 | $15.62 | 262,800 | — | — |
| 2023-03-23 | $15.45 | $15.45 | 231,500 | — | — |
| 2023-03-22 | $15.94 | $15.94 | 245,900 | — | — |
| 2023-03-21 | $16.92 | $16.92 | 372,600 | — | — |
| 2023-03-20 | $16.80 | $16.80 | 355,700 | — | — |
| 2023-03-17 | $16.83 | $16.83 | 844,600 | — | — |
| 2023-03-16 | $17.88 | $17.88 | 400,600 | — | — |
| 2023-03-15 | $18.00 | $18.00 | 338,400 | — | — |
| 2023-03-14 | $17.97 | $17.97 | 448,600 | — | — |
| 2023-03-13 | $16.92 | $16.92 | 449,500 | — | — |
| 2023-03-10 | $17.64 | $17.64 | 391,300 | — | — |
| 2023-03-09 | $18.54 | $18.54 | 257,400 | — | — |
| 2023-03-08 | $18.51 | $18.51 | 354,500 | — | — |
| 2023-03-07 | $18.75 | $18.75 | 481,300 | — | — |
| 2023-03-06 | $19.68 | $19.68 | 242,700 | — | — |
| 2023-03-03 | $20.32 | $20.32 | 170,400 | — | — |
| 2023-03-02 | $20.19 | $20.19 | 168,100 | — | — |
| 2023-03-01 | $20.18 | $20.18 | 298,700 | — | — |
| 2023-02-28 | $20.60 | $20.60 | 486,600 | — | — |
| 2023-02-27 | $20.51 | $20.51 | 167,300 | — | — |
| 2023-02-24 | $20.35 | $20.35 | 165,200 | — | — |
| 2023-02-23 | $20.93 | $20.93 | 150,200 | — | — |
| 2023-02-22 | $20.77 | $20.77 | 353,300 | — | — |
| 2023-02-21 | $20.98 | $20.98 | 344,100 | — | — |
| 2023-02-17 | $21.73 | $21.73 | 215,200 | — | — |
| 2023-02-16 | $21.20 | $21.20 | 181,200 | — | — |
| 2023-02-15 | $21.53 | $21.53 | 157,000 | — | — |
| 2023-02-14 | $21.20 | $21.20 | 282,100 | — | — |
| 2023-02-13 | $21.50 | $21.50 | 189,300 | — | — |
| 2023-02-10 | $21.20 | $21.20 | 215,000 | — | — |
| 2023-02-09 | $21.54 | $21.54 | 304,500 | — | — |
| 2023-02-08 | $21.47 | $21.47 | 186,100 | — | — |
| 2023-02-07 | $22.24 | $22.24 | 191,200 | — | — |
| 2023-02-06 | $21.86 | $21.86 | 265,800 | — | — |
| 2023-02-03 | $22.53 | $22.53 | 321,500 | — | — |
| 2023-02-02 | $22.37 | $22.37 | 482,400 | — | — |
| 2023-02-01 | $21.54 | $21.54 | 247,300 | — | — |
| 2023-01-31 | $21.63 | $21.63 | 259,300 | — | — |
| 2023-01-30 | $21.07 | $21.07 | 171,200 | — | — |
| 2023-01-27 | $21.22 | $21.22 | 139,600 | — | — |
| 2023-01-26 | $21.42 | $21.42 | 313,300 | — | — |
| 2023-01-25 | $20.60 | $20.60 | 130,000 | — | — |
| 2023-01-24 | $20.67 | $20.67 | 233,900 | — | — |
| 2023-01-23 | $21.01 | $21.01 | 388,600 | — | — |
| 2023-01-20 | $20.48 | $20.48 | 1,548,000 | — | — |
| 2023-01-19 | $19.27 | $19.27 | 211,500 | — | — |
| 2023-01-18 | $19.11 | $19.11 | 221,600 | — | — |
| 2023-01-17 | $18.78 | $18.78 | 370,600 | — | — |
| 2023-01-13 | $19.35 | $19.35 | 349,300 | — | — |
| 2023-01-12 | $19.06 | $19.06 | 358,800 | — | — |
| 2023-01-11 | $18.83 | $18.83 | 422,400 | — | — |
| 2023-01-10 | $18.81 | $18.81 | 563,000 | — | — |
| 2023-01-09 | $18.83 | $18.83 | 668,000 | — | — |
| 2023-01-06 | $20.16 | $20.16 | 764,100 | — | — |
| 2023-01-05 | $20.90 | $20.90 | 859,800 | — | — |
| 2023-01-04 | $22.76 | $22.76 | 4,269,500 | — | — |
| 2023-01-03 | $21.35 | $21.35 | 775,800 | — | — |