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
- 1995-06-07 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 | $13.03 | $30.77 | 310,400 | — | — |
| 2023-12-28 | $13.34 | $31.51 | 331,900 | — | — |
| 2023-12-27 | $12.98 | $30.66 | 285,000 | — | — |
| 2023-12-26 | $13.00 | $30.70 | 236,700 | — | — |
| 2023-12-22 | $13.05 | $30.82 | 300,800 | — | — |
| 2023-12-21 | $13.15 | $31.06 | 268,800 | — | — |
| 2023-12-20 | $12.69 | $29.97 | 331,200 | — | — |
| 2023-12-19 | $13.42 | $31.70 | 458,800 | — | — |
| 2023-12-18 | $13.28 | $31.36 | 1,355,400 | — | — |
| 2023-12-15 | $13.01 | $30.73 | 649,100 | — | — |
| 2023-12-14 | $13.51 | $31.91 | 714,800 | — | — |
| 2023-12-13 | $12.93 | $30.54 | 639,600 | — | — |
| 2023-12-12 | $12.30 | $29.05 | 361,500 | — | — |
| 2023-12-11 | $13.02 | $30.75 | 299,200 | — | — |
| 2023-12-08 | $13.35 | $31.53 | 308,700 | — | — |
| 2023-12-07 | $12.81 | $30.25 | 276,800 | — | — |
| 2023-12-06 | $12.82 | $30.28 | 488,000 | — | — |
| 2023-12-05 | $13.08 | $30.89 | 310,000 | — | — |
| 2023-12-04 | $13.49 | $31.86 | 250,000 | — | — |
| 2023-12-01 | $13.58 | $32.07 | 387,900 | — | — |
| 2023-11-30 | $12.61 | $29.78 | 587,300 | — | — |
| 2023-11-29 | $13.24 | $30.68 | 293,400 | — | — |
| 2023-11-28 | $13.17 | $30.52 | 727,500 | — | — |
| 2023-11-27 | $13.49 | $31.26 | 365,300 | — | — |
| 2023-11-24 | $13.88 | $32.16 | 137,200 | — | — |
| 2023-11-22 | $13.89 | $32.19 | 327,300 | — | — |
| 2023-11-21 | $13.94 | $32.30 | 554,900 | — | — |
| 2023-11-20 | $14.44 | $33.46 | 289,600 | — | — |
| 2023-11-17 | $14.44 | $33.46 | 610,300 | — | — |
| 2023-11-16 | $13.27 | $30.75 | 260,300 | — | — |
| 2023-11-15 | $13.97 | $32.37 | 333,100 | — | — |
| 2023-11-14 | $13.41 | $31.07 | 365,900 | — | — |
| 2023-11-13 | $13.01 | $30.15 | 399,400 | — | — |
| 2023-11-10 | $13.59 | $31.49 | 362,400 | — | — |
| 2023-11-09 | $13.41 | $31.07 | 296,600 | — | — |
| 2023-11-08 | $13.51 | $31.31 | 532,800 | — | — |
| 2023-11-07 | $13.76 | $31.88 | 624,800 | — | — |
| 2023-11-06 | $14.43 | $33.44 | 597,500 | — | — |
| 2023-11-03 | $14.87 | $34.46 | 1,306,200 | — | — |
| 2023-11-02 | $14.25 | $33.02 | 1,954,900 | — | — |
| 2023-11-01 | $10.61 | $24.59 | 704,700 | — | — |
| 2023-10-31 | $10.87 | $25.19 | 412,700 | — | — |
| 2023-10-30 | $10.67 | $24.72 | 464,000 | — | — |
| 2023-10-27 | $10.05 | $23.29 | 297,400 | — | — |
| 2023-10-26 | $10.02 | $23.22 | 393,300 | — | — |
| 2023-10-25 | $10.05 | $23.29 | 349,600 | — | — |
| 2023-10-24 | $10.34 | $23.96 | 323,800 | — | — |
| 2023-10-23 | $10.08 | $23.36 | 341,300 | — | — |
| 2023-10-20 | $10.32 | $23.91 | 372,000 | — | — |
| 2023-10-19 | $10.48 | $24.28 | 306,000 | — | — |
| 2023-10-18 | $10.60 | $24.56 | 295,300 | — | — |
| 2023-10-17 | $10.79 | $25.00 | 355,700 | — | — |
| 2023-10-16 | $10.69 | $24.77 | 701,100 | — | — |
| 2023-10-13 | $9.73 | $22.55 | 553,600 | — | — |
| 2023-10-12 | $10.15 | $23.52 | 1,050,300 | — | — |
| 2023-10-11 | $10.15 | $23.52 | 360,900 | — | — |
| 2023-10-10 | $10.65 | $24.68 | 1,047,100 | — | — |
| 2023-10-09 | $10.00 | $23.17 | 466,800 | — | — |
| 2023-10-06 | $9.86 | $22.85 | 638,000 | — | — |
| 2023-10-05 | $9.84 | $22.80 | 987,900 | — | — |
| 2023-10-04 | $10.12 | $23.45 | 587,900 | — | — |
| 2023-10-03 | $9.94 | $23.03 | 770,000 | — | — |
| 2023-10-02 | $10.63 | $24.63 | 540,600 | — | — |
| 2023-09-29 | $11.22 | $26.00 | 671,800 | — | — |
| 2023-09-28 | $11.26 | $26.09 | 519,000 | — | — |
| 2023-09-27 | $10.72 | $24.84 | 562,400 | — | — |
| 2023-09-26 | $10.58 | $24.52 | 476,200 | — | — |
| 2023-09-25 | $11.00 | $25.49 | 1,039,800 | — | — |
| 2023-09-22 | $11.57 | $26.81 | 584,400 | — | — |
| 2023-09-21 | $11.84 | $27.44 | 665,700 | — | — |
| 2023-09-20 | $11.30 | $26.18 | 446,900 | — | — |
| 2023-09-19 | $11.56 | $26.79 | 514,900 | — | — |
| 2023-09-18 | $12.03 | $27.88 | 505,200 | — | — |
| 2023-09-15 | $12.28 | $28.46 | 1,591,300 | — | — |
| 2023-09-14 | $13.62 | $31.56 | 1,402,900 | — | — |
| 2023-09-13 | $11.92 | $27.62 | 1,087,300 | — | — |
| 2023-09-12 | $11.81 | $27.37 | 944,800 | — | — |
| 2023-09-11 | $11.06 | $25.63 | 1,197,200 | — | — |
| 2023-09-08 | $10.25 | $23.75 | 478,600 | — | — |
| 2023-09-07 | $10.22 | $23.68 | 799,500 | — | — |
| 2023-09-06 | $10.25 | $23.75 | 789,300 | — | — |
| 2023-09-05 | $10.61 | $24.59 | 914,600 | — | — |
| 2023-09-01 | $11.30 | $26.18 | 1,678,100 | — | — |
| 2023-08-31 | $12.62 | $29.24 | 515,700 | — | — |
| 2023-08-30 | $12.99 | $29.52 | 392,900 | — | — |
| 2023-08-29 | $12.93 | $29.38 | 501,100 | — | — |
| 2023-08-28 | $12.73 | $28.93 | 366,200 | — | — |
| 2023-08-25 | $12.36 | $28.09 | 634,200 | — | — |
| 2023-08-24 | $13.00 | $29.54 | 518,300 | — | — |
| 2023-08-23 | $12.65 | $28.75 | 1,155,800 | — | — |
| 2023-08-22 | $13.40 | $30.45 | 460,800 | — | — |
| 2023-08-21 | $13.32 | $30.27 | 403,600 | — | — |
| 2023-08-18 | $13.61 | $30.93 | 417,900 | — | — |
| 2023-08-17 | $13.68 | $31.09 | 509,300 | — | — |
| 2023-08-16 | $13.70 | $31.13 | 523,200 | — | — |
| 2023-08-15 | $14.41 | $32.75 | 581,500 | — | — |
| 2023-08-14 | $14.39 | $32.70 | 496,300 | — | — |
| 2023-08-11 | $14.15 | $32.16 | 457,000 | — | — |
| 2023-08-10 | $14.07 | $31.98 | 567,400 | — | — |
| 2023-08-09 | $13.72 | $31.18 | 518,400 | — | — |
| 2023-08-08 | $13.83 | $31.43 | 688,400 | — | — |
| 2023-08-07 | $13.47 | $30.61 | 489,200 | — | — |
| 2023-08-04 | $14.20 | $32.27 | 859,100 | — | — |
| 2023-08-03 | $12.98 | $29.50 | 1,136,300 | — | — |
| 2023-08-02 | $13.49 | $30.66 | 725,300 | — | — |
| 2023-08-01 | $13.65 | $31.02 | 508,900 | — | — |
| 2023-07-31 | $13.91 | $31.61 | 421,500 | — | — |
| 2023-07-28 | $13.51 | $30.70 | 382,700 | — | — |
| 2023-07-27 | $13.30 | $30.23 | 421,500 | — | — |
| 2023-07-26 | $14.00 | $31.82 | 528,700 | — | — |
| 2023-07-25 | $13.83 | $31.43 | 772,600 | — | — |
| 2023-07-24 | $13.91 | $31.61 | 384,300 | — | — |
| 2023-07-21 | $13.77 | $31.29 | 483,300 | — | — |
| 2023-07-20 | $13.91 | $31.61 | 681,100 | — | — |
| 2023-07-19 | $14.43 | $32.79 | 452,400 | — | — |
| 2023-07-18 | $14.65 | $33.29 | 534,900 | — | — |
| 2023-07-17 | $13.95 | $31.70 | 481,300 | — | — |
| 2023-07-14 | $13.79 | $31.34 | 384,000 | — | — |
| 2023-07-13 | $14.05 | $31.93 | 426,200 | — | — |
| 2023-07-12 | $13.55 | $30.79 | 414,300 | — | — |
| 2023-07-11 | $13.62 | $30.95 | 393,600 | — | — |
| 2023-07-10 | $13.78 | $31.32 | 363,500 | — | — |
| 2023-07-07 | $13.81 | $31.38 | 409,300 | — | — |
| 2023-07-06 | $13.43 | $30.52 | 588,900 | — | — |
| 2023-07-05 | $13.49 | $30.66 | 673,800 | — | — |
| 2023-07-03 | $13.81 | $31.38 | 352,600 | — | — |
| 2023-06-30 | $13.82 | $31.41 | 647,200 | — | — |
| 2023-06-29 | $14.05 | $31.93 | 403,400 | — | — |
| 2023-06-28 | $13.97 | $31.75 | 701,500 | — | — |
| 2023-06-27 | $13.97 | $31.75 | 615,500 | — | — |
| 2023-06-26 | $13.27 | $30.16 | 859,500 | — | — |
| 2023-06-23 | $12.45 | $28.29 | 2,071,600 | — | — |
| 2023-06-22 | $12.57 | $28.57 | 1,116,700 | — | — |
| 2023-06-21 | $12.85 | $29.20 | 1,143,100 | — | — |
| 2023-06-20 | $13.11 | $29.79 | 1,369,900 | — | — |
| 2023-06-16 | $13.95 | $31.70 | 1,447,400 | — | — |
| 2023-06-15 | $14.10 | $32.04 | 1,051,700 | — | — |
| 2023-06-14 | $14.46 | $32.86 | 928,100 | — | — |
| 2023-06-13 | $15.13 | $34.38 | 837,800 | — | — |
| 2023-06-12 | $15.25 | $34.66 | 729,000 | — | — |
| 2023-06-09 | $15.35 | $34.88 | 920,600 | — | — |
| 2023-06-08 | $16.14 | $36.68 | 1,570,700 | — | — |
| 2023-06-07 | $15.56 | $35.36 | 913,400 | — | — |
| 2023-06-06 | $14.82 | $33.68 | 728,200 | — | — |
| 2023-06-05 | $14.09 | $32.02 | 922,800 | — | — |
| 2023-06-02 | $14.84 | $33.73 | 818,400 | — | — |
| 2023-06-01 | $15.10 | $34.32 | 569,900 | — | — |
| 2023-05-31 | $15.38 | $34.95 | 1,102,700 | — | — |
| 2023-05-30 | $15.72 | $35.73 | 471,000 | — | — |
| 2023-05-26 | $15.80 | $35.91 | 715,500 | — | — |
| 2023-05-25 | $15.17 | $33.91 | 570,400 | — | — |
| 2023-05-24 | $15.93 | $35.61 | 553,900 | — | — |
| 2023-05-23 | $16.52 | $36.92 | 467,700 | — | — |
| 2023-05-22 | $16.44 | $36.75 | 517,500 | — | — |
| 2023-05-19 | $16.71 | $37.35 | 955,400 | — | — |
| 2023-05-18 | $17.40 | $38.89 | 687,700 | — | — |
| 2023-05-17 | $17.24 | $38.53 | 839,200 | — | — |
| 2023-05-16 | $16.07 | $35.92 | 687,100 | — | — |
| 2023-05-15 | $16.44 | $36.75 | 674,800 | — | — |
| 2023-05-12 | $15.84 | $35.40 | 622,500 | — | — |
| 2023-05-11 | $15.41 | $34.44 | 889,200 | — | — |
| 2023-05-10 | $15.83 | $35.38 | 771,400 | — | — |
| 2023-05-09 | $15.98 | $35.72 | 865,500 | — | — |
| 2023-05-08 | $16.31 | $36.46 | 772,000 | — | — |
| 2023-05-05 | $16.75 | $37.44 | 1,112,300 | — | — |
| 2023-05-04 | $15.65 | $34.98 | 987,900 | — | — |
| 2023-05-03 | $16.97 | $37.93 | 1,335,500 | — | — |
| 2023-05-02 | $18.65 | $41.69 | 1,034,400 | — | — |
| 2023-05-01 | $20.12 | $44.97 | 845,900 | — | — |
| 2023-04-28 | $19.89 | $44.46 | 948,600 | — | — |
| 2023-04-27 | $19.36 | $43.27 | 1,174,800 | — | — |
| 2023-04-26 | $18.42 | $41.17 | 974,100 | — | — |
| 2023-04-25 | $18.74 | $41.89 | 1,011,200 | — | — |
| 2023-04-24 | $19.43 | $43.43 | 1,025,200 | — | — |
| 2023-04-21 | $19.42 | $43.41 | 1,258,500 | — | — |
| 2023-04-20 | $19.96 | $44.61 | 872,800 | — | — |
| 2023-04-19 | $20.86 | $46.63 | 1,138,700 | — | — |
| 2023-04-18 | $20.51 | $45.84 | 1,042,900 | — | — |
| 2023-04-17 | $20.55 | $45.93 | 870,100 | — | — |
| 2023-04-14 | $20.51 | $45.84 | 952,400 | — | — |
| 2023-04-13 | $20.43 | $45.66 | 867,300 | — | — |
| 2023-04-12 | $19.36 | $43.27 | 1,061,800 | — | — |
| 2023-04-11 | $19.19 | $42.89 | 1,643,300 | — | — |
| 2023-04-10 | $18.42 | $41.17 | 922,500 | — | — |
| 2023-04-06 | $17.49 | $39.09 | 753,600 | — | — |
| 2023-04-05 | $16.99 | $37.98 | 795,900 | — | — |
| 2023-04-04 | $16.62 | $37.15 | 861,800 | — | — |
| 2023-04-03 | $16.38 | $36.61 | 1,267,400 | — | — |
| 2023-03-31 | $17.16 | $38.36 | 903,100 | — | — |
| 2023-03-30 | $16.38 | $36.61 | 760,500 | — | — |
| 2023-03-29 | $15.83 | $35.38 | 713,700 | — | — |
| 2023-03-28 | $15.48 | $34.60 | 692,300 | — | — |
| 2023-03-27 | $15.33 | $34.27 | 885,600 | — | — |
| 2023-03-24 | $14.63 | $32.70 | 755,800 | — | — |
| 2023-03-23 | $14.28 | $31.92 | 996,800 | — | — |
| 2023-03-22 | $13.62 | $30.44 | 805,600 | — | — |
| 2023-03-21 | $14.17 | $31.67 | 872,000 | — | — |
| 2023-03-20 | $13.26 | $29.64 | 1,069,800 | — | — |
| 2023-03-17 | $12.65 | $28.27 | 1,754,000 | — | — |
| 2023-03-16 | $14.19 | $31.72 | 889,600 | — | — |
| 2023-03-15 | $13.81 | $30.87 | 1,670,300 | — | — |
| 2023-03-14 | $14.59 | $32.61 | 1,045,400 | — | — |
| 2023-03-13 | $14.35 | $32.07 | 973,100 | — | — |
| 2023-03-10 | $14.64 | $32.72 | 744,700 | — | — |
| 2023-03-09 | $15.16 | $33.89 | 895,800 | — | — |
| 2023-03-08 | $15.43 | $34.49 | 681,000 | — | — |
| 2023-03-07 | $15.54 | $34.73 | 725,500 | — | — |
| 2023-03-06 | $15.59 | $34.85 | 891,200 | — | — |
| 2023-03-03 | $15.68 | $35.05 | 768,500 | — | — |
| 2023-03-02 | $15.31 | $34.22 | 666,100 | — | — |
| 2023-03-01 | $15.97 | $35.14 | 743,100 | — | — |
| 2023-02-28 | $16.27 | $35.80 | 1,058,000 | — | — |
| 2023-02-27 | $16.70 | $36.74 | 527,100 | — | — |
| 2023-02-24 | $17.02 | $37.45 | 552,100 | — | — |
| 2023-02-23 | $17.93 | $39.45 | 641,800 | — | — |
| 2023-02-22 | $17.84 | $39.25 | 1,027,400 | — | — |
| 2023-02-21 | $18.97 | $41.74 | 664,200 | — | — |
| 2023-02-17 | $19.40 | $42.68 | 593,900 | — | — |
| 2023-02-16 | $19.46 | $42.82 | 590,300 | — | — |
| 2023-02-15 | $20.13 | $44.29 | 1,231,200 | — | — |
| 2023-02-14 | $18.95 | $41.69 | 460,200 | — | — |
| 2023-02-13 | $19.24 | $42.33 | 349,700 | — | — |
| 2023-02-10 | $19.43 | $42.75 | 250,500 | — | — |
| 2023-02-09 | $19.65 | $43.23 | 386,600 | — | — |
| 2023-02-08 | $20.16 | $44.36 | 314,300 | — | — |
| 2023-02-07 | $20.41 | $44.91 | 429,000 | — | — |
| 2023-02-06 | $20.89 | $45.96 | 371,700 | — | — |
| 2023-02-03 | $21.38 | $47.04 | 434,600 | — | — |
| 2023-02-02 | $21.84 | $48.05 | 511,600 | — | — |
| 2023-02-01 | $21.39 | $47.06 | 386,000 | — | — |
| 2023-01-31 | $20.63 | $45.39 | 334,600 | — | — |
| 2023-01-30 | $20.25 | $44.55 | 367,600 | — | — |
| 2023-01-27 | $20.47 | $45.04 | 323,800 | — | — |
| 2023-01-26 | $20.39 | $44.86 | 351,300 | — | — |
| 2023-01-25 | $19.41 | $42.71 | 288,700 | — | — |
| 2023-01-24 | $19.21 | $42.27 | 338,700 | — | — |
| 2023-01-23 | $19.25 | $42.35 | 359,500 | — | — |
| 2023-01-20 | $18.74 | $41.23 | 354,800 | — | — |
| 2023-01-19 | $18.41 | $40.51 | 545,100 | — | — |
| 2023-01-18 | $18.06 | $39.74 | 438,700 | — | — |
| 2023-01-17 | $18.26 | $40.18 | 421,100 | — | — |
| 2023-01-13 | $18.10 | $39.82 | 277,300 | — | — |
| 2023-01-12 | $18.10 | $39.82 | 342,200 | — | — |
| 2023-01-11 | $18.02 | $39.65 | 511,200 | — | — |
| 2023-01-10 | $18.01 | $39.63 | 596,000 | — | — |
| 2023-01-09 | $17.50 | $38.50 | 663,400 | — | — |
| 2023-01-06 | $17.19 | $37.82 | 566,000 | — | — |
| 2023-01-05 | $16.45 | $36.19 | 472,300 | — | — |
| 2023-01-04 | $16.39 | $36.06 | 685,400 | — | — |
| 2023-01-03 | $15.32 | $33.71 | 708,200 | — | — |