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
- 1993-11-16 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 | $15.44 | $22.83 | 136,400 | — | — |
| 2023-12-28 | $15.73 | $23.26 | 120,800 | — | — |
| 2023-12-27 | $15.85 | $23.44 | 135,000 | — | — |
| 2023-12-26 | $16.13 | $23.85 | 186,800 | — | — |
| 2023-12-22 | $15.88 | $23.49 | 174,600 | — | — |
| 2023-12-21 | $15.80 | $23.37 | 272,300 | — | — |
| 2023-12-20 | $15.90 | $23.51 | 295,100 | — | — |
| 2023-12-19 | $16.13 | $23.85 | 165,800 | — | — |
| 2023-12-18 | $15.85 | $23.44 | 206,500 | — | — |
| 2023-12-15 | $15.87 | $23.47 | 432,900 | — | — |
| 2023-12-14 | $15.82 | $23.40 | 482,500 | — | — |
| 2023-12-13 | $16.02 | $23.69 | 442,900 | — | — |
| 2023-12-12 | $15.35 | $22.70 | 106,300 | — | — |
| 2023-12-11 | $15.37 | $22.73 | 117,100 | — | — |
| 2023-12-08 | $15.36 | $22.72 | 127,300 | — | — |
| 2023-12-07 | $15.21 | $22.49 | 105,200 | — | — |
| 2023-12-06 | $15.03 | $22.23 | 234,800 | — | — |
| 2023-12-05 | $15.12 | $22.36 | 164,200 | — | — |
| 2023-12-04 | $15.20 | $22.48 | 287,700 | — | — |
| 2023-12-01 | $14.92 | $22.07 | 379,500 | — | — |
| 2023-11-30 | $14.09 | $20.84 | 452,500 | — | — |
| 2023-11-29 | $14.29 | $21.13 | 603,900 | — | — |
| 2023-11-28 | $14.39 | $21.28 | 118,700 | — | — |
| 2023-11-27 | $14.42 | $21.33 | 124,400 | — | — |
| 2023-11-24 | $14.52 | $21.47 | 83,200 | — | — |
| 2023-11-22 | $14.50 | $21.44 | 116,000 | — | — |
| 2023-11-21 | $14.53 | $21.49 | 128,500 | — | — |
| 2023-11-20 | $14.81 | $21.90 | 113,500 | — | — |
| 2023-11-17 | $14.76 | $21.83 | 133,200 | — | — |
| 2023-11-16 | $14.55 | $21.52 | 110,900 | — | — |
| 2023-11-15 | $14.74 | $21.80 | 194,000 | — | — |
| 2023-11-14 | $14.72 | $21.77 | 315,900 | — | — |
| 2023-11-13 | $13.72 | $20.29 | 61,000 | — | — |
| 2023-11-10 | $13.71 | $20.28 | 91,500 | — | — |
| 2023-11-09 | $13.66 | $20.20 | 90,000 | — | — |
| 2023-11-08 | $13.83 | $20.45 | 96,100 | — | — |
| 2023-11-07 | $14.10 | $20.85 | 119,200 | — | — |
| 2023-11-06 | $14.30 | $21.15 | 95,100 | — | — |
| 2023-11-03 | $14.49 | $21.43 | 131,800 | — | — |
| 2023-11-02 | $14.09 | $20.84 | 107,900 | — | — |
| 2023-11-01 | $13.60 | $20.11 | 77,900 | — | — |
| 2023-10-31 | $13.56 | $20.05 | 128,200 | — | — |
| 2023-10-30 | $13.52 | $19.99 | 91,500 | — | — |
| 2023-10-27 | $13.50 | $19.97 | 141,600 | — | — |
| 2023-10-26 | $13.61 | $20.13 | 112,800 | — | — |
| 2023-10-25 | $13.34 | $19.65 | 136,100 | — | — |
| 2023-10-24 | $13.33 | $19.64 | 91,700 | — | — |
| 2023-10-23 | $13.63 | $20.08 | 120,600 | — | — |
| 2023-10-20 | $13.58 | $20.01 | 220,400 | — | — |
| 2023-10-19 | $13.84 | $20.39 | 221,500 | — | — |
| 2023-10-18 | $13.54 | $19.95 | 95,100 | — | — |
| 2023-10-17 | $13.78 | $20.30 | 151,900 | — | — |
| 2023-10-16 | $13.58 | $20.01 | 90,400 | — | — |
| 2023-10-13 | $13.37 | $19.70 | 94,900 | — | — |
| 2023-10-12 | $13.67 | $20.14 | 105,100 | — | — |
| 2023-10-11 | $13.79 | $20.32 | 92,800 | — | — |
| 2023-10-10 | $13.78 | $20.30 | 103,200 | — | — |
| 2023-10-09 | $13.72 | $20.21 | 104,800 | — | — |
| 2023-10-06 | $13.79 | $20.32 | 117,600 | — | — |
| 2023-10-05 | $13.62 | $20.07 | 157,900 | — | — |
| 2023-10-04 | $13.39 | $19.73 | 128,600 | — | — |
| 2023-10-03 | $13.29 | $19.58 | 193,200 | — | — |
| 2023-10-02 | $13.54 | $19.95 | 142,400 | — | — |
| 2023-09-29 | $13.61 | $20.05 | 131,900 | — | — |
| 2023-09-28 | $13.51 | $19.91 | 94,200 | — | — |
| 2023-09-27 | $13.49 | $19.88 | 85,800 | — | — |
| 2023-09-26 | $13.55 | $19.96 | 113,100 | — | — |
| 2023-09-25 | $13.67 | $20.14 | 93,900 | — | — |
| 2023-09-22 | $13.50 | $19.89 | 123,800 | — | — |
| 2023-09-21 | $13.61 | $20.05 | 262,800 | — | — |
| 2023-09-20 | $13.55 | $19.96 | 131,200 | — | — |
| 2023-09-19 | $13.39 | $19.73 | 87,400 | — | — |
| 2023-09-18 | $13.39 | $19.73 | 126,600 | — | — |
| 2023-09-15 | $14.08 | $20.74 | 794,100 | — | — |
| 2023-09-14 | $14.32 | $21.10 | 141,100 | — | — |
| 2023-09-13 | $14.13 | $20.82 | 132,900 | — | — |
| 2023-09-12 | $14.26 | $21.01 | 98,900 | — | — |
| 2023-09-11 | $14.24 | $20.98 | 94,800 | — | — |
| 2023-09-08 | $14.42 | $21.25 | 82,100 | — | — |
| 2023-09-07 | $14.48 | $21.33 | 201,000 | — | — |
| 2023-09-06 | $14.46 | $21.30 | 104,100 | — | — |
| 2023-09-05 | $14.81 | $21.82 | 171,800 | — | — |
| 2023-09-01 | $15.04 | $22.16 | 91,200 | — | — |
| 2023-08-31 | $14.47 | $21.32 | 153,200 | — | — |
| 2023-08-30 | $14.31 | $21.08 | 125,500 | — | — |
| 2023-08-29 | $14.57 | $21.47 | 70,700 | — | — |
| 2023-08-28 | $14.60 | $21.51 | 111,000 | — | — |
| 2023-08-25 | $14.35 | $21.14 | 98,400 | — | — |
| 2023-08-24 | $14.44 | $21.28 | 118,100 | — | — |
| 2023-08-23 | $14.40 | $21.22 | 93,800 | — | — |
| 2023-08-22 | $14.30 | $21.07 | 184,500 | — | — |
| 2023-08-21 | $14.72 | $21.69 | 87,800 | — | — |
| 2023-08-18 | $14.83 | $21.85 | 118,600 | — | — |
| 2023-08-17 | $14.99 | $22.09 | 112,600 | — | — |
| 2023-08-16 | $15.04 | $22.16 | 195,800 | — | — |
| 2023-08-15 | $14.97 | $22.06 | 229,800 | — | — |
| 2023-08-14 | $15.57 | $22.94 | 81,000 | — | — |
| 2023-08-11 | $15.69 | $23.12 | 154,400 | — | — |
| 2023-08-10 | $15.83 | $23.32 | 124,900 | — | — |
| 2023-08-09 | $16.10 | $23.72 | 81,400 | — | — |
| 2023-08-08 | $16.30 | $24.02 | 98,900 | — | — |
| 2023-08-07 | $16.39 | $24.15 | 156,100 | — | — |
| 2023-08-04 | $16.19 | $23.85 | 102,900 | — | — |
| 2023-08-03 | $16.28 | $23.99 | 118,200 | — | — |
| 2023-08-02 | $16.06 | $23.66 | 146,300 | — | — |
| 2023-08-01 | $16.29 | $24.00 | 218,900 | — | — |
| 2023-07-31 | $15.99 | $23.56 | 206,200 | — | — |
| 2023-07-28 | $16.02 | $23.60 | 124,300 | — | — |
| 2023-07-27 | $15.90 | $23.43 | 206,800 | — | — |
| 2023-07-26 | $16.15 | $23.72 | 316,700 | — | — |
| 2023-07-25 | $15.62 | $22.94 | 243,500 | — | — |
| 2023-07-24 | $15.70 | $23.06 | 245,800 | — | — |
| 2023-07-21 | $15.56 | $22.85 | 206,100 | — | — |
| 2023-07-20 | $15.26 | $22.41 | 238,700 | — | — |
| 2023-07-19 | $14.76 | $21.68 | 175,400 | — | — |
| 2023-07-18 | $14.45 | $21.22 | 187,000 | — | — |
| 2023-07-17 | $13.98 | $20.53 | 85,400 | — | — |
| 2023-07-14 | $13.64 | $20.03 | 99,100 | — | — |
| 2023-07-13 | $13.76 | $20.21 | 126,700 | — | — |
| 2023-07-12 | $13.65 | $20.05 | 128,100 | — | — |
| 2023-07-11 | $13.51 | $19.84 | 103,500 | — | — |
| 2023-07-10 | $13.35 | $19.61 | 84,200 | — | — |
| 2023-07-07 | $13.22 | $19.42 | 172,000 | — | — |
| 2023-07-06 | $12.94 | $19.01 | 204,000 | — | — |
| 2023-07-05 | $13.23 | $19.43 | 239,100 | — | — |
| 2023-07-03 | $13.15 | $19.31 | 80,400 | — | — |
| 2023-06-30 | $13.06 | $19.18 | 160,100 | — | — |
| 2023-06-29 | $13.21 | $19.40 | 97,400 | — | — |
| 2023-06-28 | $13.05 | $19.17 | 85,100 | — | — |
| 2023-06-27 | $13.18 | $19.36 | 143,500 | — | — |
| 2023-06-26 | $13.11 | $19.26 | 100,400 | — | — |
| 2023-06-23 | $13.12 | $19.27 | 339,700 | — | — |
| 2023-06-22 | $13.23 | $19.43 | 109,200 | — | — |
| 2023-06-21 | $13.53 | $19.87 | 142,200 | — | — |
| 2023-06-20 | $13.54 | $19.89 | 204,000 | — | — |
| 2023-06-16 | $13.95 | $20.49 | 203,600 | — | — |
| 2023-06-15 | $14.17 | $20.81 | 170,400 | — | — |
| 2023-06-14 | $13.78 | $20.24 | 181,500 | — | — |
| 2023-06-13 | $14.03 | $20.61 | 174,900 | — | — |
| 2023-06-12 | $13.48 | $19.80 | 123,300 | — | — |
| 2023-06-09 | $13.46 | $19.77 | 103,300 | — | — |
| 2023-06-08 | $13.67 | $20.08 | 186,300 | — | — |
| 2023-06-07 | $13.71 | $20.14 | 225,100 | — | — |
| 2023-06-06 | $13.20 | $19.39 | 171,800 | — | — |
| 2023-06-05 | $12.67 | $18.61 | 113,400 | — | — |
| 2023-06-02 | $12.95 | $19.02 | 205,800 | — | — |
| 2023-06-01 | $12.07 | $17.73 | 184,800 | — | — |
| 2023-05-31 | $11.84 | $17.39 | 283,400 | — | — |
| 2023-05-30 | $12.17 | $17.88 | 83,400 | — | — |
| 2023-05-26 | $12.24 | $17.98 | 107,500 | — | — |
| 2023-05-25 | $12.08 | $17.74 | 158,600 | — | — |
| 2023-05-24 | $12.45 | $18.29 | 155,200 | — | — |
| 2023-05-23 | $12.53 | $18.40 | 239,000 | — | — |
| 2023-05-22 | $12.31 | $18.08 | 124,200 | — | — |
| 2023-05-19 | $11.94 | $17.54 | 179,700 | — | — |
| 2023-05-18 | $12.15 | $17.85 | 129,600 | — | — |
| 2023-05-17 | $12.08 | $17.74 | 191,600 | — | — |
| 2023-05-16 | $11.19 | $16.44 | 122,500 | — | — |
| 2023-05-15 | $11.36 | $16.69 | 123,600 | — | — |
| 2023-05-12 | $11.25 | $16.52 | 216,300 | — | — |
| 2023-05-11 | $11.21 | $16.47 | 306,800 | — | — |
| 2023-05-10 | $11.37 | $16.70 | 179,500 | — | — |
| 2023-05-09 | $11.28 | $16.57 | 121,300 | — | — |
| 2023-05-08 | $11.38 | $16.71 | 118,900 | — | — |
| 2023-05-05 | $11.83 | $17.38 | 186,600 | — | — |
| 2023-05-04 | $11.21 | $16.47 | 418,100 | — | — |
| 2023-05-03 | $11.55 | $16.96 | 386,300 | — | — |
| 2023-05-02 | $11.56 | $16.98 | 235,000 | — | — |
| 2023-05-01 | $12.22 | $17.95 | 166,900 | — | — |
| 2023-04-28 | $12.29 | $18.05 | 173,600 | — | — |
| 2023-04-27 | $12.46 | $18.30 | 206,500 | — | — |
| 2023-04-26 | $12.27 | $17.95 | 210,500 | — | — |
| 2023-04-25 | $12.36 | $18.08 | 198,000 | — | — |
| 2023-04-24 | $12.84 | $18.78 | 112,900 | — | — |
| 2023-04-21 | $12.91 | $18.88 | 245,800 | — | — |
| 2023-04-20 | $13.30 | $19.46 | 386,000 | — | — |
| 2023-04-19 | $13.76 | $20.13 | 213,400 | — | — |
| 2023-04-18 | $13.31 | $19.47 | 209,100 | — | — |
| 2023-04-17 | $13.43 | $19.65 | 194,800 | — | — |
| 2023-04-14 | $13.05 | $19.09 | 199,700 | — | — |
| 2023-04-13 | $13.25 | $19.38 | 167,400 | — | — |
| 2023-04-12 | $13.15 | $19.24 | 94,200 | — | — |
| 2023-04-11 | $13.20 | $19.31 | 125,600 | — | — |
| 2023-04-10 | $13.20 | $19.31 | 150,800 | — | — |
| 2023-04-06 | $13.26 | $19.40 | 171,800 | — | — |
| 2023-04-05 | $13.60 | $19.89 | 180,700 | — | — |
| 2023-04-04 | $13.59 | $19.88 | 127,700 | — | — |
| 2023-04-03 | $14.19 | $20.76 | 205,400 | — | — |
| 2023-03-31 | $14.06 | $20.57 | 302,900 | — | — |
| 2023-03-30 | $13.88 | $20.30 | 116,900 | — | — |
| 2023-03-29 | $14.22 | $20.80 | 145,200 | — | — |
| 2023-03-28 | $14.30 | $20.92 | 161,200 | — | — |
| 2023-03-27 | $14.39 | $21.05 | 156,600 | — | — |
| 2023-03-24 | $14.01 | $20.49 | 323,800 | — | — |
| 2023-03-23 | $13.79 | $20.17 | 163,100 | — | — |
| 2023-03-22 | $14.05 | $20.55 | 217,300 | — | — |
| 2023-03-21 | $14.94 | $21.85 | 214,000 | — | — |
| 2023-03-20 | $14.16 | $20.71 | 156,600 | — | — |
| 2023-03-17 | $14.25 | $20.85 | 294,400 | — | — |
| 2023-03-16 | $15.01 | $21.96 | 218,900 | — | — |
| 2023-03-15 | $14.47 | $21.17 | 245,800 | — | — |
| 2023-03-14 | $14.60 | $21.36 | 298,900 | — | — |
| 2023-03-13 | $13.84 | $20.25 | 529,800 | — | — |
| 2023-03-10 | $14.92 | $21.83 | 341,500 | — | — |
| 2023-03-09 | $15.30 | $22.38 | 275,700 | — | — |
| 2023-03-08 | $15.96 | $23.35 | 167,000 | — | — |
| 2023-03-07 | $15.92 | $23.29 | 132,600 | — | — |
| 2023-03-06 | $16.32 | $23.87 | 73,300 | — | — |
| 2023-03-03 | $16.49 | $24.12 | 113,400 | — | — |
| 2023-03-02 | $16.39 | $23.98 | 102,700 | — | — |
| 2023-03-01 | $16.50 | $24.14 | 206,100 | — | — |
| 2023-02-28 | $16.58 | $24.25 | 204,200 | — | — |
| 2023-02-27 | $16.70 | $24.43 | 150,000 | — | — |
| 2023-02-24 | $16.82 | $24.60 | 103,400 | — | — |
| 2023-02-23 | $16.90 | $24.72 | 90,300 | — | — |
| 2023-02-22 | $16.97 | $24.82 | 134,900 | — | — |
| 2023-02-21 | $17.23 | $25.20 | 140,600 | — | — |
| 2023-02-17 | $17.35 | $25.38 | 136,400 | — | — |
| 2023-02-16 | $16.97 | $24.82 | 169,300 | — | — |
| 2023-02-15 | $16.90 | $24.72 | 92,500 | — | — |
| 2023-02-14 | $16.84 | $24.63 | 97,200 | — | — |
| 2023-02-13 | $17.19 | $25.15 | 109,700 | — | — |
| 2023-02-10 | $17.04 | $24.93 | 165,600 | — | — |
| 2023-02-09 | $16.87 | $24.68 | 87,600 | — | — |
| 2023-02-08 | $17.29 | $25.29 | 163,200 | — | — |
| 2023-02-07 | $17.26 | $25.25 | 224,800 | — | — |
| 2023-02-06 | $17.24 | $25.22 | 141,900 | — | — |
| 2023-02-03 | $17.63 | $25.79 | 248,900 | — | — |
| 2023-02-02 | $17.10 | $25.01 | 170,200 | — | — |
| 2023-02-01 | $16.85 | $24.65 | 177,300 | — | — |
| 2023-01-31 | $16.99 | $24.85 | 312,000 | — | — |
| 2023-01-30 | $16.66 | $24.37 | 168,100 | — | — |
| 2023-01-27 | $16.73 | $24.47 | 137,900 | — | — |
| 2023-01-26 | $16.20 | $23.70 | 330,900 | — | — |
| 2023-01-25 | $15.52 | $22.63 | 175,400 | — | — |
| 2023-01-24 | $15.20 | $22.16 | 104,800 | — | — |
| 2023-01-23 | $15.25 | $22.24 | 196,600 | — | — |
| 2023-01-20 | $15.27 | $22.27 | 323,900 | — | — |
| 2023-01-19 | $15.27 | $22.27 | 235,400 | — | — |
| 2023-01-18 | $15.33 | $22.35 | 215,500 | — | — |
| 2023-01-17 | $16.25 | $23.69 | 231,000 | — | — |
| 2023-01-13 | $16.49 | $24.04 | 128,700 | — | — |
| 2023-01-12 | $16.75 | $24.42 | 139,100 | — | — |
| 2023-01-11 | $16.32 | $23.80 | 128,100 | — | — |
| 2023-01-10 | $16.57 | $24.16 | 76,900 | — | — |
| 2023-01-09 | $16.53 | $24.10 | 112,700 | — | — |
| 2023-01-06 | $17.02 | $24.82 | 357,900 | — | — |
| 2023-01-05 | $16.48 | $24.03 | 109,800 | — | — |
| 2023-01-04 | $16.47 | $24.01 | 217,500 | — | — |
| 2023-01-03 | $16.14 | $23.53 | 166,500 | — | — |