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
- 1996-05-17 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 | $14.20 | $14.20 | 16,930 | — | — |
| 2023-12-28 | $15.80 | $15.80 | 17,350 | — | — |
| 2023-12-27 | $16.30 | $16.30 | 36,560 | — | — |
| 2023-12-26 | $16.10 | $16.10 | 17,240 | — | — |
| 2023-12-22 | $15.20 | $15.20 | 19,350 | — | — |
| 2023-12-21 | $13.60 | $13.60 | 24,970 | — | — |
| 2023-12-20 | $12.10 | $12.10 | 31,880 | — | — |
| 2023-12-19 | $10.10 | $10.10 | 41,430 | — | — |
| 2023-12-18 | $10.20 | $10.20 | 45,570 | — | — |
| 2023-12-15 | $10.30 | $10.30 | 41,790 | — | — |
| 2023-12-14 | $11.00 | $11.00 | 21,010 | — | — |
| 2023-12-13 | $10.90 | $10.90 | 12,260 | — | — |
| 2023-12-12 | $10.60 | $10.60 | 8,720 | — | — |
| 2023-12-11 | $10.70 | $10.70 | 30,980 | — | — |
| 2023-12-08 | $10.90 | $10.90 | 17,660 | — | — |
| 2023-12-07 | $10.90 | $10.90 | 7,420 | — | — |
| 2023-12-06 | $11.20 | $11.20 | 8,900 | — | — |
| 2023-12-05 | $11.30 | $11.30 | 13,320 | — | — |
| 2023-12-04 | $11.30 | $11.30 | 8,280 | — | — |
| 2023-12-01 | $11.40 | $11.40 | 8,740 | — | — |
| 2023-11-30 | $11.50 | $11.50 | 9,610 | — | — |
| 2023-11-29 | $11.50 | $11.50 | 11,930 | — | — |
| 2023-11-28 | $11.50 | $11.50 | 14,890 | — | — |
| 2023-11-27 | $13.30 | $13.30 | 21,510 | — | — |
| 2023-11-24 | $11.40 | $11.40 | 7,040 | — | — |
| 2023-11-22 | $11.50 | $11.50 | 14,320 | — | — |
| 2023-11-21 | $11.90 | $11.90 | 8,070 | — | — |
| 2023-11-20 | $12.10 | $12.10 | 17,800 | — | — |
| 2023-11-17 | $12.70 | $12.70 | 14,260 | — | — |
| 2023-11-16 | $13.10 | $13.10 | 22,100 | — | — |
| 2023-11-15 | $13.90 | $13.90 | 8,000 | — | — |
| 2023-11-14 | $15.30 | $15.30 | 32,150 | — | — |
| 2023-11-13 | $13.60 | $13.60 | 13,550 | — | — |
| 2023-11-10 | $12.60 | $12.60 | 16,620 | — | — |
| 2023-11-09 | $13.90 | $13.90 | 5,020 | — | — |
| 2023-11-08 | $14.10 | $14.10 | 10,430 | — | — |
| 2023-11-07 | $14.70 | $14.70 | 5,170 | — | — |
| 2023-11-06 | $14.20 | $14.20 | 8,590 | — | — |
| 2023-11-03 | $15.60 | $15.60 | 5,650 | — | — |
| 2023-11-02 | $15.20 | $15.20 | 4,950 | — | — |
| 2023-11-01 | $15.40 | $15.40 | 7,380 | — | — |
| 2023-10-31 | $17.20 | $17.20 | 11,570 | — | — |
| 2023-10-30 | $17.80 | $17.80 | 24,090 | — | — |
| 2023-10-27 | $15.00 | $15.00 | 6,560 | — | — |
| 2023-10-26 | $15.60 | $15.60 | 17,970 | — | — |
| 2023-10-25 | $18.10 | $18.10 | 14,250 | — | — |
| 2023-10-24 | $17.80 | $17.80 | 20,740 | — | — |
| 2023-10-23 | $16.60 | $16.60 | 11,400 | — | — |
| 2023-10-20 | $14.50 | $14.50 | 11,400 | — | — |
| 2023-10-19 | $13.60 | $13.60 | 5,660 | — | — |
| 2023-10-18 | $13.60 | $13.60 | 7,050 | — | — |
| 2023-10-17 | $14.30 | $14.30 | 14,790 | — | — |
| 2023-10-16 | $12.90 | $12.90 | 12,680 | — | — |
| 2023-10-13 | $12.90 | $12.90 | 4,960 | — | — |
| 2023-10-12 | $13.60 | $13.60 | 7,230 | — | — |
| 2023-10-11 | $13.80 | $13.80 | 10,440 | — | — |
| 2023-10-10 | $13.20 | $13.20 | 9,960 | — | — |
| 2023-10-09 | $12.60 | $12.60 | 9,640 | — | — |
| 2023-10-06 | $13.30 | $13.30 | 9,300 | — | — |
| 2023-10-05 | $13.30 | $13.30 | 12,120 | — | — |
| 2023-10-04 | $13.00 | $13.00 | 5,810 | — | — |
| 2023-10-03 | $12.50 | $12.50 | 13,130 | — | — |
| 2023-10-02 | $12.40 | $12.40 | 18,560 | — | — |
| 2023-09-29 | $12.40 | $12.40 | 10,010 | — | — |
| 2023-09-28 | $12.30 | $12.30 | 9,680 | — | — |
| 2023-09-27 | $13.50 | $13.50 | 18,920 | — | — |
| 2023-09-26 | $13.50 | $13.50 | 13,380 | — | — |
| 2023-09-25 | $12.50 | $12.50 | 9,420 | — | — |
| 2023-09-22 | $13.60 | $13.60 | 8,650 | — | — |
| 2023-09-21 | $13.10 | $13.10 | 5,290 | — | — |
| 2023-09-20 | $12.80 | $12.80 | 8,390 | — | — |
| 2023-09-19 | $13.30 | $13.30 | 13,000 | — | — |
| 2023-09-18 | $13.90 | $13.90 | 9,160 | — | — |
| 2023-09-15 | $14.90 | $14.90 | 49,290 | — | — |
| 2023-09-14 | $16.20 | $16.20 | 15,090 | — | — |
| 2023-09-13 | $14.00 | $14.00 | 9,060 | — | — |
| 2023-09-12 | $14.60 | $14.60 | 4,890 | — | — |
| 2023-09-11 | $13.80 | $13.80 | 13,480 | — | — |
| 2023-09-08 | $14.00 | $14.00 | 7,180 | — | — |
| 2023-09-07 | $14.00 | $14.00 | 20,650 | — | — |
| 2023-09-06 | $14.70 | $14.70 | 7,690 | — | — |
| 2023-09-05 | $15.00 | $15.00 | 13,310 | — | — |
| 2023-09-01 | $16.10 | $16.10 | 14,580 | — | — |
| 2023-08-31 | $15.00 | $15.00 | 10,200 | — | — |
| 2023-08-30 | $14.70 | $14.70 | 4,940 | — | — |
| 2023-08-29 | $15.00 | $15.00 | 9,290 | — | — |
| 2023-08-28 | $14.00 | $14.00 | 21,970 | — | — |
| 2023-08-25 | $13.80 | $13.80 | 21,030 | — | — |
| 2023-08-24 | $13.50 | $13.50 | 13,580 | — | — |
| 2023-08-23 | $14.50 | $14.50 | 30,950 | — | — |
| 2023-08-22 | $15.10 | $15.10 | 18,910 | — | — |
| 2023-08-21 | $16.50 | $16.50 | 10,300 | — | — |
| 2023-08-18 | $17.10 | $17.10 | 14,170 | — | — |
| 2023-08-17 | $17.60 | $17.60 | 8,650 | — | — |
| 2023-08-16 | $17.60 | $17.60 | 10,500 | — | — |
| 2023-08-15 | $17.60 | $17.60 | 11,210 | — | — |
| 2023-08-14 | $18.00 | $18.00 | 15,660 | — | — |
| 2023-08-11 | $17.30 | $17.30 | 18,520 | — | — |
| 2023-08-10 | $18.00 | $18.00 | 27,710 | — | — |
| 2023-08-09 | $19.30 | $19.30 | 16,390 | — | — |
| 2023-08-08 | $20.10 | $20.10 | 19,860 | — | — |
| 2023-08-07 | $19.70 | $19.70 | 20,350 | — | — |
| 2023-08-04 | $18.50 | $18.50 | 21,970 | — | — |
| 2023-08-03 | $20.40 | $20.40 | 20,350 | — | — |
| 2023-08-02 | $20.80 | $20.80 | 8,400 | — | — |
| 2023-08-01 | $21.60 | $21.60 | 26,100 | — | — |
| 2023-07-31 | $19.90 | $19.90 | 20,460 | — | — |
| 2023-07-28 | $19.10 | $19.10 | 15,320 | — | — |
| 2023-07-27 | $19.00 | $19.00 | 30,250 | — | — |
| 2023-07-26 | $18.10 | $18.10 | 29,150 | — | — |
| 2023-07-25 | $18.00 | $18.00 | 11,830 | — | — |
| 2023-07-24 | $18.10 | $18.10 | 12,330 | — | — |
| 2023-07-21 | $18.30 | $18.30 | 14,500 | — | — |
| 2023-07-20 | $18.30 | $18.30 | 20,730 | — | — |
| 2023-07-19 | $17.80 | $17.80 | 23,090 | — | — |
| 2023-07-18 | $18.50 | $18.50 | 16,520 | — | — |
| 2023-07-17 | $19.20 | $19.20 | 33,060 | — | — |
| 2023-07-14 | $19.40 | $19.40 | 36,380 | — | — |
| 2023-07-13 | $18.50 | $18.50 | 22,070 | — | — |
| 2023-07-12 | $17.80 | $17.80 | 50,270 | — | — |
| 2023-07-11 | $17.90 | $17.90 | 49,550 | — | — |
| 2023-07-10 | $17.60 | $17.60 | 113,680 | — | — |
| 2023-07-07 | $20.30 | $20.30 | 61,770 | — | — |
| 2023-07-06 | $21.60 | $21.60 | 25,720 | — | — |
| 2023-07-05 | $22.40 | $22.40 | 55,330 | — | — |
| 2023-07-03 | $22.50 | $22.50 | 12,250 | — | — |
| 2023-06-30 | $23.90 | $23.90 | 51,830 | — | — |
| 2023-06-29 | $23.40 | $23.40 | 55,730 | — | — |
| 2023-06-28 | $22.70 | $22.70 | 52,730 | — | — |
| 2023-06-27 | $23.80 | $23.80 | 60,150 | — | — |
| 2023-06-26 | $25.20 | $25.20 | 57,530 | — | — |
| 2023-06-23 | $27.10 | $27.10 | 636,250 | — | — |
| 2023-06-22 | $28.00 | $28.00 | 33,330 | — | — |
| 2023-06-21 | $31.70 | $31.70 | 33,830 | — | — |
| 2023-06-20 | $31.30 | $31.30 | 27,840 | — | — |
| 2023-06-16 | $34.20 | $34.20 | 81,290 | — | — |
| 2023-06-15 | $33.20 | $33.20 | 17,940 | — | — |
| 2023-06-14 | $33.90 | $33.90 | 24,190 | — | — |
| 2023-06-13 | $33.80 | $33.80 | 14,600 | — | — |
| 2023-06-12 | $34.10 | $34.10 | 16,050 | — | — |
| 2023-06-09 | $33.40 | $33.40 | 16,110 | — | — |
| 2023-06-08 | $33.20 | $33.20 | 17,950 | — | — |
| 2023-06-07 | $32.30 | $32.30 | 15,760 | — | — |
| 2023-06-06 | $31.40 | $31.40 | 127,570 | — | — |
| 2023-06-05 | $30.50 | $30.50 | 18,850 | — | — |
| 2023-06-02 | $30.50 | $30.50 | 15,070 | — | — |
| 2023-06-01 | $28.80 | $28.80 | 31,680 | — | — |
| 2023-05-31 | $25.90 | $25.90 | 17,120 | — | — |
| 2023-05-30 | $26.40 | $26.40 | 10,270 | — | — |
| 2023-05-26 | $25.90 | $25.90 | 17,040 | — | — |
| 2023-05-25 | $25.70 | $25.70 | 19,630 | — | — |
| 2023-05-24 | $27.40 | $27.40 | 9,660 | — | — |
| 2023-05-23 | $27.30 | $27.30 | 11,310 | — | — |
| 2023-05-22 | $27.00 | $27.00 | 24,810 | — | — |
| 2023-05-19 | $26.30 | $26.30 | 27,490 | — | — |
| 2023-05-18 | $27.90 | $27.90 | 17,220 | — | — |
| 2023-05-17 | $28.30 | $28.30 | 12,490 | — | — |
| 2023-05-16 | $27.70 | $27.70 | 12,620 | — | — |
| 2023-05-15 | $28.80 | $28.80 | 14,840 | — | — |
| 2023-05-12 | $28.60 | $28.60 | 9,330 | — | — |
| 2023-05-11 | $28.70 | $28.70 | 11,370 | — | — |
| 2023-05-10 | $29.10 | $29.10 | 7,950 | — | — |
| 2023-05-09 | $27.90 | $27.90 | 27,030 | — | — |
| 2023-05-08 | $28.50 | $28.50 | 44,540 | — | — |
| 2023-05-05 | $28.90 | $28.90 | 47,270 | — | — |
| 2023-05-04 | $28.00 | $28.00 | 44,280 | — | — |
| 2023-05-03 | $28.80 | $28.80 | 51,370 | — | — |
| 2023-05-02 | $28.00 | $28.00 | 41,720 | — | — |
| 2023-05-01 | $29.10 | $29.10 | 49,180 | — | — |
| 2023-04-28 | $29.10 | $29.10 | 44,250 | — | — |
| 2023-04-27 | $27.90 | $27.90 | 44,820 | — | — |
| 2023-04-26 | $27.40 | $27.40 | 35,160 | — | — |
| 2023-04-25 | $25.30 | $25.30 | 41,520 | — | — |
| 2023-04-24 | $29.10 | $29.10 | 26,420 | — | — |
| 2023-04-21 | $31.70 | $31.70 | 29,160 | — | — |
| 2023-04-20 | $36.60 | $36.60 | 40,770 | — | — |
| 2023-04-19 | $37.90 | $37.90 | 33,090 | — | — |
| 2023-04-18 | $35.60 | $35.60 | 42,080 | — | — |
| 2023-04-17 | $38.10 | $38.10 | 27,720 | — | — |
| 2023-04-14 | $39.80 | $39.80 | 23,190 | — | — |
| 2023-04-13 | $45.30 | $45.30 | 17,920 | — | — |
| 2023-04-12 | $46.90 | $46.90 | 16,850 | — | — |
| 2023-04-11 | $48.50 | $48.50 | 21,110 | — | — |
| 2023-04-10 | $47.80 | $47.80 | 13,390 | — | — |
| 2023-04-06 | $47.60 | $47.60 | 10,350 | — | — |
| 2023-04-05 | $48.40 | $48.40 | 27,550 | — | — |
| 2023-04-04 | $49.40 | $49.40 | 10,890 | — | — |
| 2023-04-03 | $49.40 | $49.40 | 17,350 | — | — |
| 2023-03-31 | $47.20 | $47.20 | 17,560 | — | — |
| 2023-03-30 | $46.70 | $46.70 | 11,350 | — | — |
| 2023-03-29 | $46.30 | $46.30 | 19,310 | — | — |
| 2023-03-28 | $46.00 | $46.00 | 13,930 | — | — |
| 2023-03-27 | $45.30 | $45.30 | 16,720 | — | — |
| 2023-03-24 | $44.80 | $44.80 | 19,660 | — | — |
| 2023-03-23 | $43.00 | $43.00 | 23,730 | — | — |
| 2023-03-22 | $47.40 | $47.40 | 81,150 | — | — |
| 2023-03-21 | $45.70 | $45.70 | 36,730 | — | — |
| 2023-03-20 | $42.50 | $42.50 | 39,370 | — | — |
| 2023-03-17 | $40.20 | $40.20 | 289,840 | — | — |
| 2023-03-16 | $39.50 | $39.50 | 23,890 | — | — |
| 2023-03-15 | $38.80 | $38.80 | 25,660 | — | — |
| 2023-03-14 | $38.60 | $38.60 | 48,250 | — | — |
| 2023-03-13 | $38.30 | $38.30 | 46,860 | — | — |
| 2023-03-10 | $32.40 | $32.40 | 27,640 | — | — |
| 2023-03-09 | $30.70 | $30.70 | 5,670 | — | — |
| 2023-03-08 | $31.00 | $31.00 | 7,010 | — | — |
| 2023-03-07 | $30.00 | $30.00 | 6,900 | — | — |
| 2023-03-06 | $31.50 | $31.50 | 6,480 | — | — |
| 2023-03-03 | $33.60 | $33.60 | 7,230 | — | — |
| 2023-03-02 | $33.20 | $33.20 | 4,310 | — | — |
| 2023-03-01 | $32.80 | $32.80 | 2,360 | — | — |
| 2023-02-28 | $32.80 | $32.80 | 5,440 | — | — |
| 2023-02-27 | $32.50 | $32.50 | 4,610 | — | — |
| 2023-02-24 | $32.00 | $32.00 | 2,720 | — | — |
| 2023-02-23 | $31.90 | $31.90 | 3,380 | — | — |
| 2023-02-22 | $32.00 | $32.00 | 3,970 | — | — |
| 2023-02-21 | $33.20 | $33.20 | 3,460 | — | — |
| 2023-02-17 | $32.90 | $32.90 | 5,520 | — | — |
| 2023-02-16 | $33.20 | $33.20 | 3,450 | — | — |
| 2023-02-15 | $33.40 | $33.40 | 3,020 | — | — |
| 2023-02-14 | $32.90 | $32.90 | 4,240 | — | — |
| 2023-02-13 | $33.00 | $33.00 | 3,930 | — | — |
| 2023-02-10 | $33.00 | $33.00 | 3,800 | — | — |
| 2023-02-09 | $32.80 | $32.80 | 7,260 | — | — |
| 2023-02-08 | $32.80 | $32.80 | 8,180 | — | — |
| 2023-02-07 | $32.50 | $32.50 | 11,090 | — | — |
| 2023-02-06 | $34.00 | $34.00 | 12,220 | — | — |
| 2023-02-03 | $32.50 | $32.50 | 15,420 | — | — |
| 2023-02-02 | $33.60 | $33.60 | 5,810 | — | — |
| 2023-02-01 | $33.00 | $33.00 | 6,160 | — | — |
| 2023-01-31 | $31.90 | $31.90 | 5,120 | — | — |
| 2023-01-30 | $32.20 | $32.20 | 5,990 | — | — |
| 2023-01-27 | $31.60 | $31.60 | 5,820 | — | — |
| 2023-01-26 | $30.80 | $30.80 | 4,920 | — | — |
| 2023-01-25 | $31.50 | $31.50 | 6,020 | — | — |
| 2023-01-24 | $31.10 | $31.10 | 3,540 | — | — |
| 2023-01-23 | $31.10 | $31.10 | 7,610 | — | — |
| 2023-01-20 | $28.60 | $28.60 | 3,050 | — | — |
| 2023-01-19 | $30.50 | $30.50 | 1,830 | — | — |
| 2023-01-18 | $30.40 | $30.40 | 3,010 | — | — |
| 2023-01-17 | $29.60 | $29.60 | 3,530 | — | — |
| 2023-01-13 | $30.30 | $30.30 | 4,600 | — | — |
| 2023-01-12 | $27.50 | $27.50 | 2,770 | — | — |
| 2023-01-11 | $29.60 | $29.60 | 2,370 | — | — |
| 2023-01-10 | $29.50 | $29.50 | 4,760 | — | — |
| 2023-01-09 | $28.40 | $28.40 | 3,180 | — | — |
| 2023-01-06 | $29.50 | $29.50 | 940 | — | — |
| 2023-01-05 | $25.90 | $25.90 | 5,590 | — | — |
| 2023-01-04 | $28.50 | $28.50 | 140 | — | — |
| 2023-01-03 | $29.00 | $29.00 | 2,200 | — | — |