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
- 1986-08-07 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 | $17.52 | $17.52 | 1,700 | — | — |
| 2023-12-28 | $17.44 | $17.44 | 1,700 | — | — |
| 2023-12-27 | $17.25 | $17.25 | 7,800 | — | — |
| 2023-12-26 | $16.95 | $16.95 | 3,600 | — | — |
| 2023-12-22 | $17.21 | $17.21 | 4,200 | — | — |
| 2023-12-21 | $16.91 | $16.91 | 2,900 | — | — |
| 2023-12-20 | $17.33 | $17.33 | 2,400 | — | — |
| 2023-12-19 | $17.10 | $17.10 | 8,400 | — | — |
| 2023-12-18 | $16.31 | $16.31 | 3,200 | — | — |
| 2023-12-15 | $16.39 | $16.39 | 3,300 | — | — |
| 2023-12-14 | $16.40 | $16.40 | 1,800 | — | — |
| 2023-12-13 | $16.40 | $16.40 | 1,300 | — | — |
| 2023-12-12 | $16.30 | $16.30 | 1,200 | — | — |
| 2023-12-11 | $16.18 | $16.18 | 6,600 | — | — |
| 2023-12-08 | $16.76 | $16.76 | 5,700 | — | — |
| 2023-12-07 | $16.13 | $16.13 | 800 | — | — |
| 2023-12-06 | $16.00 | $16.00 | 1,100 | — | — |
| 2023-12-05 | $16.05 | $16.05 | 2,600 | — | — |
| 2023-12-04 | $16.25 | $16.25 | 4,100 | — | — |
| 2023-12-01 | $16.34 | $16.34 | 7,100 | — | — |
| 2023-11-30 | $16.16 | $16.16 | 8,800 | — | — |
| 2023-11-29 | $16.03 | $16.03 | 1,700 | — | — |
| 2023-11-28 | $15.90 | $15.90 | 9,700 | — | — |
| 2023-11-27 | $17.09 | $17.09 | 1,000 | — | — |
| 2023-11-24 | $17.17 | $17.17 | 300 | — | — |
| 2023-11-22 | $17.17 | $17.17 | 1,000 | — | — |
| 2023-11-21 | $17.35 | $17.35 | 300 | — | — |
| 2023-11-20 | $17.35 | $17.35 | 5,000 | — | — |
| 2023-11-17 | $17.10 | $17.10 | 8,800 | — | — |
| 2023-11-16 | $17.46 | $17.46 | 700 | — | — |
| 2023-11-15 | $17.60 | $17.60 | 1,400 | — | — |
| 2023-11-14 | $18.02 | $18.02 | 600 | — | — |
| 2023-11-13 | $17.91 | $17.91 | 3,300 | — | — |
| 2023-11-10 | $18.12 | $18.12 | 1,500 | — | — |
| 2023-11-09 | $17.53 | $17.53 | 600 | — | — |
| 2023-11-08 | $17.31 | $17.31 | 2,600 | — | — |
| 2023-11-07 | $17.44 | $17.44 | 1,100 | — | — |
| 2023-11-06 | $17.75 | $17.75 | 1,500 | — | — |
| 2023-11-03 | $18.00 | $18.00 | 13,700 | — | — |
| 2023-11-02 | $18.63 | $18.63 | 15,300 | — | — |
| 2023-11-01 | $17.70 | $17.70 | 1,800 | — | — |
| 2023-10-31 | $17.00 | $17.00 | 1,600 | — | — |
| 2023-10-30 | $17.72 | $17.72 | 2,000 | — | — |
| 2023-10-27 | $17.09 | $17.09 | 700 | — | — |
| 2023-10-26 | $17.09 | $17.09 | 2,400 | — | — |
| 2023-10-25 | $17.06 | $17.06 | 1,700 | — | — |
| 2023-10-24 | $17.37 | $17.37 | 6,200 | — | — |
| 2023-10-23 | $17.11 | $17.11 | 7,300 | — | — |
| 2023-10-20 | $16.97 | $16.97 | 6,100 | — | — |
| 2023-10-19 | $16.94 | $16.94 | 10,000 | — | — |
| 2023-10-18 | $17.05 | $17.05 | 4,900 | — | — |
| 2023-10-17 | $16.95 | $16.95 | 12,600 | — | — |
| 2023-10-16 | $16.28 | $16.28 | 54,000 | — | — |
| 2023-10-13 | $14.63 | $14.63 | 8,600 | — | — |
| 2023-10-12 | $15.18 | $15.18 | 3,900 | — | — |
| 2023-10-11 | $15.01 | $15.01 | 8,200 | — | — |
| 2023-10-10 | $15.13 | $15.13 | 400 | — | — |
| 2023-10-09 | $15.54 | $15.54 | 900 | — | — |
| 2023-10-06 | $15.20 | $15.20 | 1,100 | — | — |
| 2023-10-05 | $15.08 | $15.08 | 800 | — | — |
| 2023-10-04 | $15.30 | $15.30 | 5,900 | — | — |
| 2023-10-03 | $15.65 | $15.65 | 2,400 | — | — |
| 2023-10-02 | $15.60 | $15.60 | 1,700 | — | — |
| 2023-09-29 | $15.70 | $15.70 | 700 | — | — |
| 2023-09-28 | $15.56 | $15.56 | 500 | — | — |
| 2023-09-27 | $16.00 | $16.00 | 1,500 | — | — |
| 2023-09-26 | $15.52 | $15.52 | 700 | — | — |
| 2023-09-25 | $15.76 | $15.76 | 4,600 | — | — |
| 2023-09-22 | $15.81 | $15.81 | 200 | — | — |
| 2023-09-21 | $15.81 | $15.81 | 1,900 | — | — |
| 2023-09-20 | $15.80 | $15.80 | 300 | — | — |
| 2023-09-19 | $15.90 | $15.90 | 3,700 | — | — |
| 2023-09-18 | $15.90 | $15.90 | 2,300 | — | — |
| 2023-09-15 | $16.00 | $16.00 | 5,800 | — | — |
| 2023-09-14 | $16.60 | $16.60 | 2,100 | — | — |
| 2023-09-13 | $16.60 | $16.60 | 5,900 | — | — |
| 2023-09-12 | $16.46 | $16.46 | 200 | — | — |
| 2023-09-11 | $16.51 | $16.51 | 1,300 | — | — |
| 2023-09-08 | $16.90 | $16.90 | 3,600 | — | — |
| 2023-09-07 | $17.54 | $17.54 | 300 | — | — |
| 2023-09-06 | $18.06 | $18.06 | 900 | — | — |
| 2023-09-05 | $16.85 | $16.85 | 8,000 | — | — |
| 2023-09-01 | $17.41 | $17.41 | 1,100 | — | — |
| 2023-08-31 | $17.01 | $17.01 | 4,100 | — | — |
| 2023-08-30 | $16.70 | $16.70 | 3,700 | — | — |
| 2023-08-29 | $17.10 | $17.10 | 1,400 | — | — |
| 2023-08-28 | $17.76 | $17.76 | 5,000 | — | — |
| 2023-08-25 | $16.11 | $16.11 | 5,500 | — | — |
| 2023-08-24 | $16.00 | $16.00 | 3,300 | — | — |
| 2023-08-23 | $15.66 | $15.66 | 2,200 | — | — |
| 2023-08-22 | $15.75 | $15.75 | 900 | — | — |
| 2023-08-21 | $15.95 | $15.95 | 2,200 | — | — |
| 2023-08-18 | $16.14 | $16.14 | 3,400 | — | — |
| 2023-08-17 | $16.10 | $16.10 | 1,100 | — | — |
| 2023-08-16 | $16.32 | $16.32 | 900 | — | — |
| 2023-08-15 | $16.50 | $16.50 | 900 | — | — |
| 2023-08-14 | $16.50 | $16.50 | 7,500 | — | — |
| 2023-08-11 | $17.21 | $17.21 | 2,000 | — | — |
| 2023-08-10 | $17.65 | $17.65 | 2,100 | — | — |
| 2023-08-09 | $17.39 | $17.39 | 600 | — | — |
| 2023-08-08 | $17.39 | $17.39 | 3,800 | — | — |
| 2023-08-07 | $17.84 | $17.84 | 300 | — | — |
| 2023-08-04 | $18.10 | $18.10 | 700 | — | — |
| 2023-08-03 | $18.40 | $18.40 | 1,900 | — | — |
| 2023-08-02 | $17.58 | $17.58 | 4,300 | — | — |
| 2023-08-01 | $18.00 | $18.00 | 500 | — | — |
| 2023-07-31 | $18.00 | $18.00 | 3,500 | — | — |
| 2023-07-28 | $18.59 | $18.59 | 200 | — | — |
| 2023-07-27 | $18.59 | $18.59 | 0 | — | — |
| 2023-07-26 | $18.59 | $18.59 | 2,800 | — | — |
| 2023-07-25 | $18.88 | $18.88 | 700 | — | — |
| 2023-07-24 | $18.69 | $18.69 | 1,600 | — | — |
| 2023-07-21 | $18.55 | $18.55 | 200 | — | — |
| 2023-07-20 | $18.78 | $18.78 | 1,400 | — | — |
| 2023-07-19 | $18.94 | $18.94 | 2,100 | — | — |
| 2023-07-18 | $18.65 | $18.65 | 700 | — | — |
| 2023-07-17 | $18.47 | $18.47 | 0 | — | — |
| 2023-07-14 | $18.47 | $18.47 | 500 | — | — |
| 2023-07-13 | $18.47 | $18.47 | 700 | — | — |
| 2023-07-12 | $18.93 | $18.93 | 500 | — | — |
| 2023-07-11 | $18.64 | $18.64 | 700 | — | — |
| 2023-07-10 | $18.64 | $18.64 | 1,800 | — | — |
| 2023-07-07 | $18.32 | $18.32 | 3,500 | — | — |
| 2023-07-06 | $18.28 | $18.28 | 0 | — | — |
| 2023-07-05 | $18.28 | $18.28 | 400 | — | — |
| 2023-07-03 | $18.02 | $18.02 | 2,300 | — | — |
| 2023-06-30 | $19.10 | $19.10 | 1,100 | — | — |
| 2023-06-29 | $19.00 | $19.00 | 7,900 | — | — |
| 2023-06-28 | $18.26 | $18.26 | 7,500 | — | — |
| 2023-06-27 | $18.72 | $18.72 | 700 | — | — |
| 2023-06-26 | $18.72 | $18.72 | 1,200 | — | — |
| 2023-06-23 | $19.15 | $19.15 | 600 | — | — |
| 2023-06-22 | $18.67 | $18.67 | 1,300 | — | — |
| 2023-06-21 | $19.10 | $19.10 | 900 | — | — |
| 2023-06-20 | $18.94 | $18.94 | 900 | — | — |
| 2023-06-16 | $18.97 | $18.97 | 4,300 | — | — |
| 2023-06-15 | $18.94 | $18.94 | 1,000 | — | — |
| 2023-06-14 | $19.14 | $19.14 | 6,100 | — | — |
| 2023-06-13 | $19.24 | $19.24 | 5,100 | — | — |
| 2023-06-12 | $18.75 | $18.75 | 3,200 | — | — |
| 2023-06-09 | $19.00 | $19.00 | 1,300 | — | — |
| 2023-06-08 | $18.97 | $18.97 | 2,400 | — | — |
| 2023-06-07 | $18.74 | $18.74 | 1,100 | — | — |
| 2023-06-06 | $18.62 | $18.62 | 1,200 | — | — |
| 2023-06-05 | $19.00 | $19.00 | 9,800 | — | — |
| 2023-06-02 | $19.00 | $19.00 | 2,200 | — | — |
| 2023-06-01 | $18.98 | $18.98 | 1,100 | — | — |
| 2023-05-31 | $19.00 | $19.00 | 2,700 | — | — |
| 2023-05-30 | $19.05 | $19.05 | 4,400 | — | — |
| 2023-05-26 | $18.28 | $18.28 | 5,000 | — | — |
| 2023-05-25 | $18.64 | $18.64 | 1,800 | — | — |
| 2023-05-24 | $18.52 | $18.52 | 4,300 | — | — |
| 2023-05-23 | $18.70 | $18.70 | 4,000 | — | — |
| 2023-05-22 | $18.56 | $18.56 | 15,500 | — | — |
| 2023-05-19 | $17.57 | $17.57 | 14,800 | — | — |
| 2023-05-18 | $16.60 | $16.60 | 11,900 | — | — |
| 2023-05-17 | $16.20 | $16.20 | 12,200 | — | — |
| 2023-05-16 | $15.85 | $15.85 | 1,900 | — | — |
| 2023-05-15 | $15.80 | $15.80 | 6,200 | — | — |
| 2023-05-12 | $15.93 | $15.93 | 2,000 | — | — |
| 2023-05-11 | $15.90 | $15.90 | 4,500 | — | — |
| 2023-05-10 | $15.65 | $15.65 | 3,500 | — | — |
| 2023-05-09 | $16.09 | $16.09 | 7,100 | — | — |
| 2023-05-08 | $15.71 | $15.71 | 2,800 | — | — |
| 2023-05-05 | $15.60 | $15.60 | 11,300 | — | — |
| 2023-05-04 | $15.51 | $15.51 | 300 | — | — |
| 2023-05-03 | $15.51 | $15.51 | 6,500 | — | — |
| 2023-05-02 | $15.69 | $15.69 | 400 | — | — |
| 2023-05-01 | $15.50 | $15.50 | 1,500 | — | — |
| 2023-04-28 | $15.90 | $15.90 | 2,400 | — | — |
| 2023-04-27 | $15.81 | $15.81 | 3,100 | — | — |
| 2023-04-26 | $15.98 | $15.98 | 4,400 | — | — |
| 2023-04-25 | $15.95 | $15.95 | 700 | — | — |
| 2023-04-24 | $16.25 | $16.25 | 1,500 | — | — |
| 2023-04-21 | $16.55 | $16.55 | 1,000 | — | — |
| 2023-04-20 | $16.06 | $16.06 | 500 | — | — |
| 2023-04-19 | $16.06 | $16.06 | 3,300 | — | — |
| 2023-04-18 | $15.90 | $15.90 | 700 | — | — |
| 2023-04-17 | $16.05 | $16.05 | 13,400 | — | — |
| 2023-04-14 | $16.30 | $16.30 | 5,800 | — | — |
| 2023-04-13 | $16.69 | $16.69 | 500 | — | — |
| 2023-04-12 | $16.45 | $16.45 | 2,400 | — | — |
| 2023-04-11 | $16.30 | $16.30 | 5,500 | — | — |
| 2023-04-10 | $16.50 | $16.50 | 8,500 | — | — |
| 2023-04-06 | $16.90 | $16.90 | 13,800 | — | — |
| 2023-04-05 | $17.75 | $17.75 | 3,500 | — | — |
| 2023-04-04 | $17.17 | $17.17 | 500 | — | — |
| 2023-04-03 | $16.41 | $16.41 | 200 | — | — |
| 2023-03-31 | $16.41 | $16.41 | 1,800 | — | — |
| 2023-03-30 | $16.61 | $16.61 | 4,100 | — | — |
| 2023-03-29 | $16.24 | $16.24 | 700 | — | — |
| 2023-03-28 | $16.86 | $16.86 | 13,400 | — | — |
| 2023-03-27 | $16.41 | $16.41 | 400 | — | — |
| 2023-03-24 | $17.00 | $17.00 | 2,800 | — | — |
| 2023-03-23 | $17.00 | $17.00 | 9,700 | — | — |
| 2023-03-22 | $16.86 | $16.86 | 1,300 | — | — |
| 2023-03-21 | $17.20 | $17.20 | 2,800 | — | — |
| 2023-03-20 | $17.71 | $17.71 | 11,300 | — | — |
| 2023-03-17 | $17.50 | $17.50 | 1,200 | — | — |
| 2023-03-16 | $17.06 | $17.06 | 200 | — | — |
| 2023-03-15 | $17.30 | $17.30 | 900 | — | — |
| 2023-03-14 | $16.36 | $16.36 | 1,900 | — | — |
| 2023-03-13 | $16.60 | $16.60 | 5,500 | — | — |
| 2023-03-10 | $16.99 | $16.99 | 800 | — | — |
| 2023-03-09 | $17.00 | $17.00 | 1,400 | — | — |
| 2023-03-08 | $16.63 | $16.63 | 300 | — | — |
| 2023-03-07 | $16.63 | $16.63 | 5,100 | — | — |
| 2023-03-06 | $16.71 | $16.71 | 5,000 | — | — |
| 2023-03-03 | $16.55 | $16.55 | 15,300 | — | — |
| 2023-03-02 | $15.29 | $15.29 | 600 | — | — |
| 2023-03-01 | $15.35 | $15.35 | 300 | — | — |
| 2023-02-28 | $15.47 | $15.47 | 4,400 | — | — |
| 2023-02-27 | $15.32 | $15.32 | 0 | — | — |
| 2023-02-24 | $15.32 | $15.32 | 400 | — | — |
| 2023-02-23 | $15.32 | $15.32 | 5,400 | — | — |
| 2023-02-22 | $15.80 | $15.80 | 8,500 | — | — |
| 2023-02-21 | $15.49 | $15.49 | 2,300 | — | — |
| 2023-02-17 | $15.76 | $15.76 | 13,600 | — | — |
| 2023-02-16 | $15.70 | $15.70 | 4,700 | — | — |
| 2023-02-15 | $15.86 | $15.86 | 7,900 | — | — |
| 2023-02-14 | $16.26 | $16.26 | 6,900 | — | — |
| 2023-02-13 | $16.20 | $16.20 | 2,600 | — | — |
| 2023-02-10 | $16.30 | $16.30 | 1,400 | — | — |
| 2023-02-09 | $16.51 | $16.51 | 3,000 | — | — |
| 2023-02-08 | $16.53 | $16.53 | 14,000 | — | — |
| 2023-02-07 | $16.79 | $16.79 | 3,500 | — | — |
| 2023-02-06 | $16.60 | $16.60 | 4,700 | — | — |
| 2023-02-03 | $16.71 | $16.71 | 10,800 | — | — |
| 2023-02-02 | $17.40 | $17.40 | 9,300 | — | — |
| 2023-02-01 | $17.50 | $17.50 | 1,700 | — | — |
| 2023-01-31 | $17.23 | $17.23 | 4,100 | — | — |
| 2023-01-30 | $17.20 | $17.20 | 3,300 | — | — |
| 2023-01-27 | $16.89 | $16.89 | 13,800 | — | — |
| 2023-01-26 | $17.40 | $17.40 | 27,500 | — | — |
| 2023-01-25 | $16.98 | $16.98 | 4,500 | — | — |
| 2023-01-24 | $16.95 | $16.95 | 6,800 | — | — |
| 2023-01-23 | $17.01 | $17.01 | 9,800 | — | — |
| 2023-01-20 | $17.12 | $17.12 | 2,300 | — | — |
| 2023-01-19 | $16.73 | $16.73 | 0 | — | — |
| 2023-01-18 | $16.73 | $16.73 | 300 | — | — |
| 2023-01-17 | $16.92 | $16.92 | 300 | — | — |
| 2023-01-13 | $17.15 | $17.15 | 4,300 | — | — |
| 2023-01-12 | $17.13 | $17.13 | 10,400 | — | — |
| 2023-01-11 | $16.95 | $16.95 | 4,000 | — | — |
| 2023-01-10 | $17.11 | $17.11 | 2,100 | — | — |
| 2023-01-09 | $17.14 | $17.14 | 13,800 | — | — |
| 2023-01-06 | $17.20 | $17.20 | 1,000 | — | — |
| 2023-01-05 | $16.00 | $16.00 | 400 | — | — |
| 2023-01-04 | $16.00 | $16.00 | 3,700 | — | — |
| 2023-01-03 | $15.90 | $15.90 | 0 | — | — |