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
- 1998-01-29 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 | $17.56 | $17.79 | 425,500 | — | — |
| 2023-12-28 | $17.72 | $17.95 | 330,300 | — | — |
| 2023-12-27 | $17.95 | $18.19 | 224,900 | — | — |
| 2023-12-26 | $17.80 | $18.03 | 194,700 | — | — |
| 2023-12-22 | $17.68 | $17.91 | 226,100 | — | — |
| 2023-12-21 | $17.67 | $17.90 | 299,800 | — | — |
| 2023-12-20 | $17.45 | $17.68 | 364,000 | — | — |
| 2023-12-19 | $17.25 | $17.48 | 476,400 | — | — |
| 2023-12-18 | $16.93 | $17.15 | 403,000 | — | — |
| 2023-12-15 | $16.92 | $17.14 | 2,208,800 | — | — |
| 2023-12-14 | $17.11 | $17.34 | 945,900 | — | — |
| 2023-12-13 | $17.74 | $17.97 | 929,600 | — | — |
| 2023-12-12 | $18.09 | $18.33 | 429,200 | — | — |
| 2023-12-11 | $18.01 | $18.25 | 374,600 | — | — |
| 2023-12-08 | $18.39 | $18.63 | 427,900 | — | — |
| 2023-12-07 | $18.45 | $18.69 | 512,900 | — | — |
| 2023-12-06 | $17.99 | $18.23 | 565,200 | — | — |
| 2023-12-05 | $17.82 | $18.05 | 328,300 | — | — |
| 2023-12-04 | $17.68 | $17.91 | 657,000 | — | — |
| 2023-12-01 | $17.49 | $17.72 | 487,500 | — | — |
| 2023-11-30 | $17.42 | $17.65 | 394,200 | — | — |
| 2023-11-29 | $17.44 | $17.56 | 595,800 | — | — |
| 2023-11-28 | $17.39 | $17.51 | 403,800 | — | — |
| 2023-11-27 | $17.45 | $17.57 | 444,500 | — | — |
| 2023-11-24 | $17.53 | $17.65 | 178,300 | — | — |
| 2023-11-22 | $17.36 | $17.48 | 367,000 | — | — |
| 2023-11-21 | $16.84 | $16.95 | 477,400 | — | — |
| 2023-11-20 | $16.94 | $17.05 | 747,300 | — | — |
| 2023-11-17 | $18.09 | $18.21 | 902,100 | — | — |
| 2023-11-16 | $18.07 | $18.19 | 505,500 | — | — |
| 2023-11-15 | $17.70 | $17.82 | 510,300 | — | — |
| 2023-11-14 | $17.66 | $17.78 | 355,700 | — | — |
| 2023-11-13 | $17.11 | $17.23 | 290,300 | — | — |
| 2023-11-10 | $17.21 | $17.33 | 452,000 | — | — |
| 2023-11-09 | $17.14 | $17.26 | 261,600 | — | — |
| 2023-11-08 | $17.06 | $17.18 | 297,300 | — | — |
| 2023-11-07 | $16.85 | $16.96 | 380,400 | — | — |
| 2023-11-06 | $17.23 | $17.35 | 517,500 | — | — |
| 2023-11-03 | $17.51 | $17.63 | 1,198,600 | — | — |
| 2023-11-02 | $18.53 | $18.66 | 395,500 | — | — |
| 2023-11-01 | $18.16 | $18.28 | 338,000 | — | — |
| 2023-10-31 | $18.09 | $18.21 | 485,000 | — | — |
| 2023-10-30 | $18.08 | $18.20 | 326,300 | — | — |
| 2023-10-27 | $17.91 | $18.03 | 448,400 | — | — |
| 2023-10-26 | $17.72 | $17.84 | 285,100 | — | — |
| 2023-10-25 | $17.95 | $18.07 | 297,300 | — | — |
| 2023-10-24 | $17.78 | $17.90 | 316,600 | — | — |
| 2023-10-23 | $17.50 | $17.62 | 489,000 | — | — |
| 2023-10-20 | $17.86 | $17.98 | 586,000 | — | — |
| 2023-10-19 | $17.76 | $17.88 | 479,400 | — | — |
| 2023-10-18 | $18.30 | $18.42 | 437,400 | — | — |
| 2023-10-17 | $17.88 | $18.00 | 340,000 | — | — |
| 2023-10-16 | $17.77 | $17.89 | 336,100 | — | — |
| 2023-10-13 | $17.46 | $17.58 | 462,500 | — | — |
| 2023-10-12 | $17.63 | $17.75 | 305,500 | — | — |
| 2023-10-11 | $17.90 | $18.02 | 279,800 | — | — |
| 2023-10-10 | $17.70 | $17.82 | 437,400 | — | — |
| 2023-10-09 | $17.60 | $17.72 | 345,100 | — | — |
| 2023-10-06 | $17.37 | $17.49 | 408,000 | — | — |
| 2023-10-05 | $17.43 | $17.55 | 355,900 | — | — |
| 2023-10-04 | $17.35 | $17.47 | 571,900 | — | — |
| 2023-10-03 | $17.42 | $17.54 | 463,700 | — | — |
| 2023-10-02 | $17.41 | $17.53 | 618,400 | — | — |
| 2023-09-29 | $17.10 | $17.22 | 1,118,100 | — | — |
| 2023-09-28 | $17.41 | $17.53 | 727,300 | — | — |
| 2023-09-27 | $17.64 | $17.76 | 454,000 | — | — |
| 2023-09-26 | $17.27 | $17.39 | 412,600 | — | — |
| 2023-09-25 | $17.36 | $17.48 | 372,000 | — | — |
| 2023-09-22 | $16.91 | $17.02 | 320,800 | — | — |
| 2023-09-21 | $16.68 | $16.79 | 343,800 | — | — |
| 2023-09-20 | $16.52 | $16.63 | 216,300 | — | — |
| 2023-09-19 | $16.45 | $16.56 | 396,700 | — | — |
| 2023-09-18 | $16.35 | $16.46 | 337,800 | — | — |
| 2023-09-15 | $16.43 | $16.54 | 1,801,600 | — | — |
| 2023-09-14 | $16.62 | $16.73 | 371,100 | — | — |
| 2023-09-13 | $16.80 | $16.91 | 403,000 | — | — |
| 2023-09-12 | $16.65 | $16.76 | 276,600 | — | — |
| 2023-09-11 | $16.71 | $16.82 | 417,400 | — | — |
| 2023-09-08 | $16.26 | $16.37 | 425,100 | — | — |
| 2023-09-07 | $16.00 | $16.11 | 537,700 | — | — |
| 2023-09-06 | $16.25 | $16.36 | 398,900 | — | — |
| 2023-09-05 | $16.36 | $16.47 | 785,400 | — | — |
| 2023-09-01 | $17.39 | $17.51 | 593,900 | — | — |
| 2023-08-31 | $16.57 | $16.68 | 304,500 | — | — |
| 2023-08-30 | $16.36 | $16.36 | 211,000 | — | — |
| 2023-08-29 | $16.38 | $16.38 | 276,900 | — | — |
| 2023-08-28 | $16.39 | $16.39 | 969,400 | — | — |
| 2023-08-25 | $16.34 | $16.34 | 320,500 | — | — |
| 2023-08-24 | $16.02 | $16.02 | 343,200 | — | — |
| 2023-08-23 | $16.11 | $16.11 | 282,900 | — | — |
| 2023-08-22 | $16.10 | $16.10 | 239,500 | — | — |
| 2023-08-21 | $16.13 | $16.13 | 412,100 | — | — |
| 2023-08-18 | $16.01 | $16.01 | 620,300 | — | — |
| 2023-08-17 | $16.10 | $16.10 | 319,500 | — | — |
| 2023-08-16 | $16.01 | $16.01 | 331,800 | — | — |
| 2023-08-15 | $16.39 | $16.39 | 333,800 | — | — |
| 2023-08-14 | $16.56 | $16.56 | 395,100 | — | — |
| 2023-08-11 | $16.68 | $16.68 | 367,900 | — | — |
| 2023-08-10 | $16.63 | $16.63 | 447,800 | — | — |
| 2023-08-09 | $16.66 | $16.66 | 384,400 | — | — |
| 2023-08-08 | $16.73 | $16.73 | 518,600 | — | — |
| 2023-08-07 | $16.99 | $16.99 | 618,000 | — | — |
| 2023-08-04 | $15.93 | $15.93 | 725,400 | — | — |
| 2023-08-03 | $13.94 | $13.94 | 274,400 | — | — |
| 2023-08-02 | $13.86 | $13.86 | 295,300 | — | — |
| 2023-08-01 | $13.74 | $13.74 | 247,200 | — | — |
| 2023-07-31 | $13.35 | $13.35 | 200,600 | — | — |
| 2023-07-28 | $13.11 | $13.11 | 202,800 | — | — |
| 2023-07-27 | $12.93 | $12.93 | 219,200 | — | — |
| 2023-07-26 | $13.03 | $13.03 | 249,800 | — | — |
| 2023-07-25 | $13.05 | $13.05 | 168,600 | — | — |
| 2023-07-24 | $13.14 | $13.14 | 149,300 | — | — |
| 2023-07-21 | $13.02 | $13.02 | 247,800 | — | — |
| 2023-07-20 | $12.95 | $12.95 | 350,200 | — | — |
| 2023-07-19 | $13.11 | $13.11 | 180,800 | — | — |
| 2023-07-18 | $12.96 | $12.96 | 202,700 | — | — |
| 2023-07-17 | $12.75 | $12.75 | 211,900 | — | — |
| 2023-07-14 | $12.70 | $12.70 | 278,600 | — | — |
| 2023-07-13 | $12.56 | $12.56 | 195,700 | — | — |
| 2023-07-12 | $12.65 | $12.65 | 255,900 | — | — |
| 2023-07-11 | $12.64 | $12.64 | 193,300 | — | — |
| 2023-07-10 | $12.50 | $12.50 | 320,100 | — | — |
| 2023-07-07 | $12.42 | $12.42 | 329,700 | — | — |
| 2023-07-06 | $12.18 | $12.18 | 300,200 | — | — |
| 2023-07-05 | $12.49 | $12.49 | 926,200 | — | — |
| 2023-07-03 | $12.10 | $12.10 | 302,600 | — | — |
| 2023-06-30 | $12.27 | $12.27 | 395,700 | — | — |
| 2023-06-29 | $12.27 | $12.27 | 231,300 | — | — |
| 2023-06-28 | $12.09 | $12.09 | 271,900 | — | — |
| 2023-06-27 | $12.15 | $12.15 | 206,500 | — | — |
| 2023-06-26 | $12.12 | $12.12 | 274,500 | — | — |
| 2023-06-23 | $12.18 | $12.18 | 479,800 | — | — |
| 2023-06-22 | $12.36 | $12.36 | 499,500 | — | — |
| 2023-06-21 | $12.53 | $12.53 | 283,400 | — | — |
| 2023-06-20 | $12.49 | $12.49 | 315,800 | — | — |
| 2023-06-16 | $12.55 | $12.55 | 1,262,600 | — | — |
| 2023-06-15 | $12.67 | $12.67 | 522,000 | — | — |
| 2023-06-14 | $12.40 | $12.40 | 449,100 | — | — |
| 2023-06-13 | $12.59 | $12.59 | 238,000 | — | — |
| 2023-06-12 | $12.42 | $12.42 | 228,000 | — | — |
| 2023-06-09 | $12.38 | $12.38 | 280,900 | — | — |
| 2023-06-08 | $12.56 | $12.56 | 221,500 | — | — |
| 2023-06-07 | $12.69 | $12.69 | 315,500 | — | — |
| 2023-06-06 | $12.35 | $12.35 | 291,100 | — | — |
| 2023-06-05 | $12.04 | $12.04 | 294,700 | — | — |
| 2023-06-02 | $12.46 | $12.46 | 279,600 | — | — |
| 2023-06-01 | $11.95 | $11.95 | 505,500 | — | — |
| 2023-05-31 | $11.79 | $11.79 | 411,600 | — | — |
| 2023-05-30 | $11.87 | $11.87 | 441,500 | — | — |
| 2023-05-26 | $11.93 | $11.93 | 230,300 | — | — |
| 2023-05-25 | $12.01 | $12.01 | 228,000 | — | — |
| 2023-05-24 | $12.21 | $12.21 | 191,700 | — | — |
| 2023-05-23 | $12.29 | $12.29 | 254,400 | — | — |
| 2023-05-22 | $12.30 | $12.30 | 351,400 | — | — |
| 2023-05-19 | $12.39 | $12.39 | 335,700 | — | — |
| 2023-05-18 | $12.25 | $12.25 | 284,500 | — | — |
| 2023-05-17 | $12.16 | $12.16 | 370,800 | — | — |
| 2023-05-16 | $11.92 | $11.92 | 294,800 | — | — |
| 2023-05-15 | $11.90 | $11.90 | 376,900 | — | — |
| 2023-05-12 | $11.91 | $11.91 | 258,600 | — | — |
| 2023-05-11 | $11.97 | $11.97 | 317,400 | — | — |
| 2023-05-10 | $12.06 | $12.06 | 377,500 | — | — |
| 2023-05-09 | $12.07 | $12.07 | 313,300 | — | — |
| 2023-05-08 | $12.12 | $12.12 | 344,400 | — | — |
| 2023-05-05 | $11.81 | $11.81 | 585,500 | — | — |
| 2023-05-04 | $12.32 | $12.32 | 326,300 | — | — |
| 2023-05-03 | $12.44 | $12.44 | 343,800 | — | — |
| 2023-05-02 | $12.44 | $12.44 | 353,300 | — | — |
| 2023-05-01 | $13.20 | $13.20 | 236,800 | — | — |
| 2023-04-28 | $12.98 | $12.98 | 283,200 | — | — |
| 2023-04-27 | $13.17 | $13.17 | 317,200 | — | — |
| 2023-04-26 | $13.23 | $13.23 | 252,200 | — | — |
| 2023-04-25 | $13.20 | $13.20 | 253,400 | — | — |
| 2023-04-24 | $13.20 | $13.20 | 707,500 | — | — |
| 2023-04-21 | $13.42 | $13.42 | 305,500 | — | — |
| 2023-04-20 | $13.41 | $13.41 | 353,300 | — | — |
| 2023-04-19 | $13.12 | $13.12 | 326,200 | — | — |
| 2023-04-18 | $13.03 | $13.03 | 315,800 | — | — |
| 2023-04-17 | $13.33 | $13.33 | 226,000 | — | — |
| 2023-04-14 | $13.55 | $13.55 | 249,600 | — | — |
| 2023-04-13 | $13.62 | $13.62 | 239,500 | — | — |
| 2023-04-12 | $13.49 | $13.49 | 222,100 | — | — |
| 2023-04-11 | $13.43 | $13.43 | 266,200 | — | — |
| 2023-04-10 | $13.35 | $13.35 | 313,000 | — | — |
| 2023-04-06 | $13.19 | $13.19 | 236,200 | — | — |
| 2023-04-05 | $13.22 | $13.22 | 217,800 | — | — |
| 2023-04-04 | $13.17 | $13.17 | 228,200 | — | — |
| 2023-04-03 | $13.41 | $13.41 | 285,400 | — | — |
| 2023-03-31 | $13.43 | $13.43 | 498,700 | — | — |
| 2023-03-30 | $12.99 | $12.99 | 234,600 | — | — |
| 2023-03-29 | $12.95 | $12.95 | 224,400 | — | — |
| 2023-03-28 | $13.29 | $13.29 | 306,700 | — | — |
| 2023-03-27 | $13.26 | $13.26 | 210,900 | — | — |
| 2023-03-24 | $12.98 | $12.98 | 290,100 | — | — |
| 2023-03-23 | $12.84 | $12.84 | 314,500 | — | — |
| 2023-03-22 | $13.11 | $13.11 | 282,500 | — | — |
| 2023-03-21 | $13.42 | $13.42 | 416,700 | — | — |
| 2023-03-20 | $13.30 | $13.30 | 425,200 | — | — |
| 2023-03-17 | $13.02 | $13.02 | 1,138,000 | — | — |
| 2023-03-16 | $13.37 | $13.37 | 382,900 | — | — |
| 2023-03-15 | $13.18 | $13.18 | 477,500 | — | — |
| 2023-03-14 | $13.37 | $13.37 | 393,900 | — | — |
| 2023-03-13 | $13.13 | $13.13 | 479,400 | — | — |
| 2023-03-10 | $13.44 | $13.44 | 467,100 | — | — |
| 2023-03-09 | $13.74 | $13.74 | 506,100 | — | — |
| 2023-03-08 | $13.53 | $13.53 | 314,000 | — | — |
| 2023-03-07 | $13.70 | $13.70 | 580,900 | — | — |
| 2023-03-06 | $13.45 | $13.45 | 990,900 | — | — |
| 2023-03-03 | $13.63 | $13.63 | 390,700 | — | — |
| 2023-03-02 | $13.71 | $13.71 | 324,500 | — | — |
| 2023-03-01 | $13.69 | $13.69 | 717,000 | — | — |
| 2023-02-28 | $13.79 | $13.79 | 522,000 | — | — |
| 2023-02-27 | $13.66 | $13.66 | 350,400 | — | — |
| 2023-02-24 | $13.59 | $13.59 | 499,800 | — | — |
| 2023-02-23 | $13.72 | $13.72 | 358,300 | — | — |
| 2023-02-22 | $13.88 | $13.88 | 506,900 | — | — |
| 2023-02-21 | $14.42 | $14.42 | 391,600 | — | — |
| 2023-02-17 | $14.42 | $14.42 | 913,800 | — | — |
| 2023-02-16 | $14.36 | $14.36 | 358,100 | — | — |
| 2023-02-15 | $14.29 | $14.29 | 348,800 | — | — |
| 2023-02-14 | $14.17 | $14.17 | 267,400 | — | — |
| 2023-02-13 | $14.36 | $14.36 | 219,800 | — | — |
| 2023-02-10 | $14.07 | $14.07 | 313,900 | — | — |
| 2023-02-09 | $13.94 | $13.94 | 345,300 | — | — |
| 2023-02-08 | $14.34 | $14.34 | 361,300 | — | — |
| 2023-02-07 | $14.20 | $14.20 | 1,016,000 | — | — |
| 2023-02-06 | $14.70 | $14.70 | 475,200 | — | — |
| 2023-02-03 | $15.62 | $15.62 | 1,101,900 | — | — |
| 2023-02-02 | $14.88 | $14.88 | 306,900 | — | — |
| 2023-02-01 | $14.67 | $14.67 | 636,800 | — | — |
| 2023-01-31 | $14.97 | $14.97 | 370,800 | — | — |
| 2023-01-30 | $14.50 | $14.50 | 213,700 | — | — |
| 2023-01-27 | $14.48 | $14.48 | 161,500 | — | — |
| 2023-01-26 | $14.68 | $14.68 | 277,600 | — | — |
| 2023-01-25 | $14.80 | $14.80 | 281,100 | — | — |
| 2023-01-24 | $14.65 | $14.65 | 255,900 | — | — |
| 2023-01-23 | $14.46 | $14.46 | 390,500 | — | — |
| 2023-01-20 | $14.17 | $14.17 | 321,900 | — | — |
| 2023-01-19 | $14.11 | $14.11 | 241,600 | — | — |
| 2023-01-18 | $14.24 | $14.24 | 340,400 | — | — |
| 2023-01-17 | $14.54 | $14.54 | 292,800 | — | — |
| 2023-01-13 | $15.03 | $15.03 | 288,900 | — | — |
| 2023-01-12 | $15.00 | $15.00 | 831,200 | — | — |
| 2023-01-11 | $14.66 | $14.66 | 273,500 | — | — |
| 2023-01-10 | $14.55 | $14.55 | 283,800 | — | — |
| 2023-01-09 | $14.43 | $14.43 | 404,100 | — | — |
| 2023-01-06 | $14.47 | $14.47 | 210,900 | — | — |
| 2023-01-05 | $14.17 | $14.17 | 235,900 | — | — |
| 2023-01-04 | $14.25 | $14.25 | 322,500 | — | — |
| 2023-01-03 | $14.41 | $14.41 | 536,300 | — | — |