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
- 1992-06-16 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 | $15.05 | $19.56 | 549,600 | — | — |
| 2023-12-28 | $15.18 | $19.73 | 455,500 | — | — |
| 2023-12-27 | $15.22 | $19.78 | 392,500 | — | — |
| 2023-12-26 | $15.30 | $19.88 | 330,000 | — | — |
| 2023-12-22 | $15.19 | $19.74 | 472,100 | — | — |
| 2023-12-21 | $15.07 | $19.58 | 608,300 | — | — |
| 2023-12-20 | $15.08 | $19.60 | 762,600 | — | — |
| 2023-12-19 | $15.54 | $20.19 | 908,500 | — | — |
| 2023-12-18 | $15.15 | $19.69 | 750,700 | — | — |
| 2023-12-15 | $15.16 | $19.70 | 1,410,600 | — | — |
| 2023-12-14 | $15.48 | $20.11 | 1,032,100 | — | — |
| 2023-12-13 | $15.48 | $20.11 | 852,600 | — | — |
| 2023-12-12 | $15.05 | $19.56 | 563,100 | — | — |
| 2023-12-11 | $14.92 | $19.39 | 733,200 | — | — |
| 2023-12-08 | $14.71 | $19.11 | 545,500 | — | — |
| 2023-12-07 | $14.65 | $19.04 | 620,500 | — | — |
| 2023-12-06 | $14.60 | $18.97 | 643,700 | — | — |
| 2023-12-05 | $14.76 | $19.18 | 543,000 | — | — |
| 2023-12-04 | $14.73 | $19.14 | 663,000 | — | — |
| 2023-12-01 | $14.58 | $18.95 | 840,300 | — | — |
| 2023-11-30 | $14.37 | $18.67 | 702,900 | — | — |
| 2023-11-29 | $14.35 | $18.65 | 744,900 | — | — |
| 2023-11-28 | $14.55 | $18.91 | 780,600 | — | — |
| 2023-11-27 | $14.38 | $18.69 | 543,300 | — | — |
| 2023-11-24 | $14.54 | $18.89 | 295,700 | — | — |
| 2023-11-22 | $14.49 | $18.83 | 548,400 | — | — |
| 2023-11-21 | $14.32 | $18.61 | 591,800 | — | — |
| 2023-11-20 | $14.33 | $18.62 | 617,700 | — | — |
| 2023-11-17 | $14.27 | $18.44 | 678,700 | — | — |
| 2023-11-16 | $14.17 | $18.31 | 1,270,700 | — | — |
| 2023-11-15 | $14.67 | $18.96 | 992,500 | — | — |
| 2023-11-14 | $14.83 | $19.16 | 1,148,500 | — | — |
| 2023-11-13 | $14.64 | $18.92 | 796,400 | — | — |
| 2023-11-10 | $14.68 | $18.97 | 787,400 | — | — |
| 2023-11-09 | $14.83 | $19.16 | 1,195,500 | — | — |
| 2023-11-08 | $14.79 | $19.11 | 1,336,500 | — | — |
| 2023-11-07 | $14.89 | $19.24 | 837,300 | — | — |
| 2023-11-06 | $14.76 | $19.07 | 1,271,400 | — | — |
| 2023-11-03 | $14.77 | $19.08 | 2,565,200 | — | — |
| 2023-11-02 | $14.50 | $18.74 | 3,719,000 | — | — |
| 2023-11-01 | $13.18 | $17.03 | 1,495,900 | — | — |
| 2023-10-31 | $13.06 | $16.88 | 975,300 | — | — |
| 2023-10-30 | $13.11 | $16.94 | 722,400 | — | — |
| 2023-10-27 | $12.98 | $16.77 | 770,700 | — | — |
| 2023-10-26 | $13.15 | $16.99 | 687,700 | — | — |
| 2023-10-25 | $13.28 | $17.16 | 401,700 | — | — |
| 2023-10-24 | $13.37 | $17.28 | 514,600 | — | — |
| 2023-10-23 | $13.26 | $17.13 | 781,300 | — | — |
| 2023-10-20 | $13.26 | $17.13 | 708,900 | — | — |
| 2023-10-19 | $13.42 | $17.34 | 553,400 | — | — |
| 2023-10-18 | $13.51 | $17.46 | 722,500 | — | — |
| 2023-10-17 | $13.77 | $17.79 | 1,071,600 | — | — |
| 2023-10-16 | $13.30 | $17.19 | 1,548,000 | — | — |
| 2023-10-13 | $13.34 | $17.24 | 1,110,500 | — | — |
| 2023-10-12 | $13.29 | $17.17 | 1,008,100 | — | — |
| 2023-10-11 | $13.47 | $17.40 | 944,500 | — | — |
| 2023-10-10 | $13.46 | $17.39 | 1,095,700 | — | — |
| 2023-10-09 | $13.43 | $17.35 | 539,300 | — | — |
| 2023-10-06 | $13.58 | $17.55 | 708,800 | — | — |
| 2023-10-05 | $13.55 | $17.51 | 1,011,600 | — | — |
| 2023-10-04 | $13.87 | $17.92 | 1,793,900 | — | — |
| 2023-10-03 | $13.41 | $17.33 | 731,800 | — | — |
| 2023-10-02 | $13.38 | $17.29 | 778,700 | — | — |
| 2023-09-29 | $13.80 | $17.83 | 1,344,000 | — | — |
| 2023-09-28 | $13.87 | $17.92 | 865,300 | — | — |
| 2023-09-27 | $13.92 | $17.99 | 1,561,600 | — | — |
| 2023-09-26 | $13.99 | $18.08 | 1,497,200 | — | — |
| 2023-09-25 | $14.25 | $18.41 | 1,160,900 | — | — |
| 2023-09-22 | $14.10 | $18.22 | 670,100 | — | — |
| 2023-09-21 | $14.23 | $18.39 | 1,318,900 | — | — |
| 2023-09-20 | $14.43 | $18.65 | 881,500 | — | — |
| 2023-09-19 | $14.68 | $18.97 | 839,900 | — | — |
| 2023-09-18 | $14.71 | $19.01 | 1,163,600 | — | — |
| 2023-09-15 | $14.75 | $19.06 | 2,118,900 | — | — |
| 2023-09-14 | $14.82 | $19.15 | 594,200 | — | — |
| 2023-09-13 | $14.74 | $19.05 | 722,400 | — | — |
| 2023-09-12 | $14.58 | $18.84 | 684,300 | — | — |
| 2023-09-11 | $14.87 | $19.21 | 969,000 | — | — |
| 2023-09-08 | $14.87 | $19.21 | 670,000 | — | — |
| 2023-09-07 | $15.00 | $19.38 | 597,800 | — | — |
| 2023-09-06 | $15.10 | $19.51 | 842,400 | — | — |
| 2023-09-05 | $14.92 | $19.28 | 663,300 | — | — |
| 2023-09-01 | $15.20 | $19.64 | 1,040,400 | — | — |
| 2023-08-31 | $15.26 | $19.72 | 1,518,100 | — | — |
| 2023-08-30 | $15.35 | $19.83 | 462,600 | — | — |
| 2023-08-29 | $15.26 | $19.72 | 564,500 | — | — |
| 2023-08-28 | $15.13 | $19.55 | 605,700 | — | — |
| 2023-08-25 | $15.02 | $19.41 | 456,900 | — | — |
| 2023-08-24 | $14.93 | $19.29 | 462,200 | — | — |
| 2023-08-23 | $14.97 | $19.34 | 507,600 | — | — |
| 2023-08-22 | $14.92 | $19.18 | 734,900 | — | — |
| 2023-08-21 | $14.99 | $19.27 | 834,900 | — | — |
| 2023-08-18 | $15.21 | $19.55 | 808,300 | — | — |
| 2023-08-17 | $15.01 | $19.29 | 1,327,700 | — | — |
| 2023-08-16 | $15.40 | $19.79 | 819,300 | — | — |
| 2023-08-15 | $15.27 | $19.63 | 840,300 | — | — |
| 2023-08-14 | $15.39 | $19.78 | 983,600 | — | — |
| 2023-08-11 | $15.15 | $19.47 | 1,443,800 | — | — |
| 2023-08-10 | $15.17 | $19.50 | 3,007,900 | — | — |
| 2023-08-09 | $13.84 | $17.79 | 802,200 | — | — |
| 2023-08-08 | $13.67 | $17.57 | 891,300 | — | — |
| 2023-08-07 | $13.97 | $17.95 | 483,900 | — | — |
| 2023-08-04 | $14.03 | $18.03 | 1,506,300 | — | — |
| 2023-08-03 | $14.06 | $18.07 | 735,300 | — | — |
| 2023-08-02 | $14.17 | $18.21 | 830,700 | — | — |
| 2023-08-01 | $13.99 | $17.98 | 820,200 | — | — |
| 2023-07-31 | $14.17 | $18.21 | 858,300 | — | — |
| 2023-07-28 | $14.32 | $18.40 | 674,600 | — | — |
| 2023-07-27 | $14.20 | $18.25 | 1,130,400 | — | — |
| 2023-07-26 | $14.27 | $18.34 | 588,700 | — | — |
| 2023-07-25 | $14.19 | $18.24 | 774,700 | — | — |
| 2023-07-24 | $14.02 | $18.02 | 1,202,800 | — | — |
| 2023-07-21 | $13.94 | $17.92 | 1,123,300 | — | — |
| 2023-07-20 | $14.03 | $18.03 | 1,472,600 | — | — |
| 2023-07-19 | $13.78 | $17.71 | 1,141,300 | — | — |
| 2023-07-18 | $13.34 | $17.14 | 1,255,400 | — | — |
| 2023-07-17 | $13.55 | $17.41 | 1,584,000 | — | — |
| 2023-07-14 | $13.23 | $17.00 | 1,308,100 | — | — |
| 2023-07-13 | $12.93 | $16.62 | 883,100 | — | — |
| 2023-07-12 | $12.79 | $16.44 | 760,400 | — | — |
| 2023-07-11 | $12.85 | $16.51 | 754,200 | — | — |
| 2023-07-10 | $12.86 | $16.53 | 1,096,200 | — | — |
| 2023-07-07 | $13.10 | $16.84 | 1,800,200 | — | — |
| 2023-07-06 | $12.65 | $16.26 | 2,952,600 | — | — |
| 2023-07-05 | $12.43 | $15.98 | 1,861,600 | — | — |
| 2023-07-03 | $12.47 | $16.03 | 494,500 | — | — |
| 2023-06-30 | $12.54 | $16.12 | 1,303,200 | — | — |
| 2023-06-29 | $12.78 | $16.42 | 1,089,300 | — | — |
| 2023-06-28 | $12.61 | $16.21 | 1,088,100 | — | — |
| 2023-06-27 | $12.68 | $16.30 | 1,126,100 | — | — |
| 2023-06-26 | $12.68 | $16.30 | 1,114,200 | — | — |
| 2023-06-23 | $12.57 | $16.15 | 2,991,400 | — | — |
| 2023-06-22 | $12.84 | $16.50 | 818,100 | — | — |
| 2023-06-21 | $13.17 | $16.93 | 1,199,100 | — | — |
| 2023-06-20 | $13.10 | $16.84 | 589,200 | — | — |
| 2023-06-16 | $13.21 | $16.98 | 1,348,900 | — | — |
| 2023-06-15 | $13.05 | $16.77 | 950,400 | — | — |
| 2023-06-14 | $12.94 | $16.63 | 1,042,700 | — | — |
| 2023-06-13 | $13.09 | $16.82 | 3,387,400 | — | — |
| 2023-06-12 | $12.81 | $16.46 | 835,700 | — | — |
| 2023-06-09 | $12.98 | $16.68 | 633,900 | — | — |
| 2023-06-08 | $13.20 | $16.96 | 543,000 | — | — |
| 2023-06-07 | $13.23 | $17.00 | 1,160,800 | — | — |
| 2023-06-06 | $13.32 | $17.12 | 1,614,800 | — | — |
| 2023-06-05 | $13.00 | $16.71 | 876,300 | — | — |
| 2023-06-02 | $13.01 | $16.72 | 1,007,800 | — | — |
| 2023-06-01 | $12.95 | $16.64 | 1,116,400 | — | — |
| 2023-05-31 | $12.87 | $16.44 | 2,745,700 | — | — |
| 2023-05-30 | $13.01 | $16.62 | 885,400 | — | — |
| 2023-05-26 | $13.29 | $16.97 | 835,800 | — | — |
| 2023-05-25 | $13.14 | $16.78 | 937,100 | — | — |
| 2023-05-24 | $13.70 | $17.50 | 848,200 | — | — |
| 2023-05-23 | $13.81 | $17.64 | 723,100 | — | — |
| 2023-05-22 | $13.83 | $17.66 | 528,700 | — | — |
| 2023-05-19 | $13.74 | $17.55 | 764,900 | — | — |
| 2023-05-18 | $13.89 | $17.74 | 1,154,300 | — | — |
| 2023-05-17 | $13.96 | $17.83 | 939,400 | — | — |
| 2023-05-16 | $14.02 | $17.91 | 701,800 | — | — |
| 2023-05-15 | $14.27 | $18.23 | 623,200 | — | — |
| 2023-05-12 | $14.31 | $18.28 | 438,700 | — | — |
| 2023-05-11 | $14.31 | $18.28 | 798,900 | — | — |
| 2023-05-10 | $13.97 | $17.84 | 811,500 | — | — |
| 2023-05-09 | $13.84 | $17.68 | 864,100 | — | — |
| 2023-05-08 | $14.25 | $18.20 | 746,800 | — | — |
| 2023-05-05 | $14.32 | $18.29 | 1,019,000 | — | — |
| 2023-05-04 | $14.46 | $18.47 | 1,250,800 | — | — |
| 2023-05-03 | $15.24 | $19.46 | 633,100 | — | — |
| 2023-05-02 | $15.13 | $19.32 | 658,300 | — | — |
| 2023-05-01 | $15.41 | $19.68 | 472,100 | — | — |
| 2023-04-28 | $15.19 | $19.40 | 462,900 | — | — |
| 2023-04-27 | $15.07 | $19.25 | 617,400 | — | — |
| 2023-04-26 | $14.96 | $19.11 | 463,000 | — | — |
| 2023-04-25 | $15.17 | $19.38 | 759,900 | — | — |
| 2023-04-24 | $15.33 | $19.58 | 636,300 | — | — |
| 2023-04-21 | $15.39 | $19.66 | 786,600 | — | — |
| 2023-04-20 | $15.47 | $19.76 | 573,700 | — | — |
| 2023-04-19 | $15.40 | $19.67 | 724,800 | — | — |
| 2023-04-18 | $15.21 | $19.43 | 546,700 | — | — |
| 2023-04-17 | $15.28 | $19.52 | 641,300 | — | — |
| 2023-04-14 | $15.11 | $19.30 | 355,900 | — | — |
| 2023-04-13 | $15.16 | $19.36 | 970,500 | — | — |
| 2023-04-12 | $14.93 | $19.07 | 586,500 | — | — |
| 2023-04-11 | $14.84 | $18.95 | 636,900 | — | — |
| 2023-04-10 | $14.94 | $19.08 | 489,300 | — | — |
| 2023-04-06 | $14.97 | $19.12 | 607,900 | — | — |
| 2023-04-05 | $14.96 | $19.11 | 714,700 | — | — |
| 2023-04-04 | $14.84 | $18.95 | 563,700 | — | — |
| 2023-04-03 | $15.03 | $19.20 | 994,900 | — | — |
| 2023-03-31 | $15.35 | $19.61 | 1,229,200 | — | — |
| 2023-03-30 | $14.92 | $19.06 | 449,000 | — | — |
| 2023-03-29 | $14.82 | $18.93 | 753,400 | — | — |
| 2023-03-28 | $14.60 | $18.65 | 399,800 | — | — |
| 2023-03-27 | $14.58 | $18.62 | 620,900 | — | — |
| 2023-03-24 | $14.44 | $18.44 | 676,800 | — | — |
| 2023-03-23 | $14.30 | $18.26 | 962,900 | — | — |
| 2023-03-22 | $14.18 | $18.11 | 918,800 | — | — |
| 2023-03-21 | $14.32 | $18.29 | 942,500 | — | — |
| 2023-03-20 | $14.20 | $18.14 | 1,018,200 | — | — |
| 2023-03-17 | $14.22 | $18.16 | 2,036,000 | — | — |
| 2023-03-16 | $14.74 | $18.83 | 642,500 | — | — |
| 2023-03-15 | $14.57 | $18.61 | 830,900 | — | — |
| 2023-03-14 | $14.68 | $18.75 | 926,400 | — | — |
| 2023-03-13 | $14.48 | $18.49 | 1,141,300 | — | — |
| 2023-03-10 | $14.58 | $18.62 | 774,500 | — | — |
| 2023-03-09 | $15.05 | $19.22 | 563,500 | — | — |
| 2023-03-08 | $15.23 | $19.35 | 493,100 | — | — |
| 2023-03-07 | $15.19 | $19.30 | 475,300 | — | — |
| 2023-03-06 | $15.35 | $19.50 | 537,300 | — | — |
| 2023-03-03 | $15.37 | $19.53 | 528,400 | — | — |
| 2023-03-02 | $15.30 | $19.44 | 570,300 | — | — |
| 2023-03-01 | $15.12 | $19.21 | 915,400 | — | — |
| 2023-02-28 | $15.48 | $19.67 | 1,910,900 | — | — |
| 2023-02-27 | $15.25 | $19.38 | 1,084,700 | — | — |
| 2023-02-24 | $15.33 | $19.48 | 2,003,400 | — | — |
| 2023-02-23 | $16.00 | $20.33 | 1,907,100 | — | — |
| 2023-02-22 | $16.30 | $20.71 | 822,900 | — | — |
| 2023-02-21 | $16.23 | $20.62 | 713,000 | — | — |
| 2023-02-17 | $16.33 | $20.75 | 561,500 | — | — |
| 2023-02-16 | $16.18 | $20.56 | 587,400 | — | — |
| 2023-02-15 | $16.21 | $20.59 | 554,800 | — | — |
| 2023-02-14 | $16.16 | $20.53 | 766,500 | — | — |
| 2023-02-13 | $16.10 | $20.46 | 671,900 | — | — |
| 2023-02-10 | $15.90 | $20.20 | 631,500 | — | — |
| 2023-02-09 | $15.73 | $19.99 | 650,700 | — | — |
| 2023-02-08 | $15.79 | $20.06 | 1,356,500 | — | — |
| 2023-02-07 | $15.76 | $20.02 | 839,700 | — | — |
| 2023-02-06 | $15.58 | $19.79 | 454,800 | — | — |
| 2023-02-03 | $15.71 | $19.96 | 596,300 | — | — |
| 2023-02-02 | $15.59 | $19.81 | 543,000 | — | — |
| 2023-02-01 | $15.68 | $19.92 | 956,500 | — | — |
| 2023-01-31 | $15.65 | $19.88 | 722,400 | — | — |
| 2023-01-30 | $15.47 | $19.65 | 746,000 | — | — |
| 2023-01-27 | $15.53 | $19.73 | 710,000 | — | — |
| 2023-01-26 | $15.55 | $19.76 | 667,900 | — | — |
| 2023-01-25 | $15.49 | $19.68 | 1,062,000 | — | — |
| 2023-01-24 | $15.35 | $19.50 | 899,600 | — | — |
| 2023-01-23 | $14.84 | $18.85 | 667,900 | — | — |
| 2023-01-20 | $14.75 | $18.74 | 812,300 | — | — |
| 2023-01-19 | $14.75 | $18.74 | 1,070,700 | — | — |
| 2023-01-18 | $15.25 | $19.38 | 1,389,700 | — | — |
| 2023-01-17 | $15.34 | $19.49 | 1,036,800 | — | — |
| 2023-01-13 | $15.56 | $19.77 | 930,400 | — | — |
| 2023-01-12 | $15.47 | $19.65 | 916,600 | — | — |
| 2023-01-11 | $15.35 | $19.50 | 883,500 | — | — |
| 2023-01-10 | $15.50 | $19.69 | 772,200 | — | — |
| 2023-01-09 | $15.80 | $20.07 | 1,146,500 | — | — |
| 2023-01-06 | $15.87 | $20.16 | 610,900 | — | — |
| 2023-01-05 | $15.59 | $19.81 | 516,900 | — | — |
| 2023-01-04 | $15.73 | $19.99 | 1,049,000 | — | — |
| 2023-01-03 | $15.50 | $19.69 | 600,400 | — | — |