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
- 1995-12-15 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 | $11.53 | $71.03 | 58,400 | — | — |
| 2023-12-28 | $12.05 | $74.24 | 39,800 | — | — |
| 2023-12-27 | $12.17 | $74.98 | 29,000 | — | — |
| 2023-12-26 | $12.87 | $79.29 | 15,200 | — | — |
| 2023-12-22 | $13.09 | $80.65 | 14,200 | — | — |
| 2023-12-21 | $13.14 | $80.95 | 66,400 | — | — |
| 2023-12-20 | $12.48 | $76.89 | 73,800 | — | — |
| 2023-12-19 | $13.18 | $81.20 | 22,600 | — | — |
| 2023-12-18 | $13.09 | $80.65 | 38,400 | — | — |
| 2023-12-15 | $13.23 | $81.51 | 303,600 | — | — |
| 2023-12-14 | $13.95 | $85.94 | 131,800 | — | — |
| 2023-12-13 | $13.93 | $85.82 | 92,000 | — | — |
| 2023-12-12 | $13.19 | $81.26 | 64,700 | — | — |
| 2023-12-11 | $13.90 | $85.64 | 90,100 | — | — |
| 2023-12-08 | $13.74 | $84.65 | 97,200 | — | — |
| 2023-12-07 | $13.75 | $84.71 | 48,600 | — | — |
| 2023-12-06 | $12.15 | $74.85 | 79,000 | — | — |
| 2023-12-05 | $12.85 | $79.17 | 27,900 | — | — |
| 2023-12-04 | $13.45 | $82.86 | 29,700 | — | — |
| 2023-12-01 | $13.07 | $80.52 | 25,600 | — | — |
| 2023-11-30 | $12.90 | $79.48 | 82,800 | — | — |
| 2023-11-29 | $12.47 | $76.83 | 40,200 | — | — |
| 2023-11-28 | $12.13 | $74.73 | 23,900 | — | — |
| 2023-11-27 | $12.25 | $75.47 | 16,900 | — | — |
| 2023-11-24 | $12.10 | $74.55 | 9,200 | — | — |
| 2023-11-22 | $11.98 | $73.81 | 32,200 | — | — |
| 2023-11-21 | $11.78 | $72.57 | 25,500 | — | — |
| 2023-11-20 | $11.71 | $72.14 | 20,300 | — | — |
| 2023-11-17 | $11.51 | $70.91 | 13,800 | — | — |
| 2023-11-16 | $11.59 | $71.40 | 12,500 | — | — |
| 2023-11-15 | $11.95 | $73.62 | 14,000 | — | — |
| 2023-11-14 | $11.83 | $72.88 | 12,100 | — | — |
| 2023-11-13 | $11.89 | $73.25 | 20,600 | — | — |
| 2023-11-10 | $11.71 | $72.14 | 20,200 | — | — |
| 2023-11-09 | $11.60 | $71.47 | 19,400 | — | — |
| 2023-11-08 | $11.64 | $71.71 | 14,900 | — | — |
| 2023-11-07 | $11.67 | $71.90 | 14,500 | — | — |
| 2023-11-06 | $11.65 | $71.77 | 23,100 | — | — |
| 2023-11-03 | $11.65 | $71.77 | 43,700 | — | — |
| 2023-11-02 | $12.42 | $76.52 | 5,400 | — | — |
| 2023-11-01 | $12.00 | $73.93 | 18,600 | — | — |
| 2023-10-31 | $11.76 | $72.45 | 28,500 | — | — |
| 2023-10-30 | $11.62 | $71.59 | 26,300 | — | — |
| 2023-10-27 | $11.55 | $71.16 | 29,200 | — | — |
| 2023-10-26 | $11.46 | $70.60 | 25,100 | — | — |
| 2023-10-25 | $11.44 | $70.48 | 20,700 | — | — |
| 2023-10-24 | $11.39 | $70.17 | 10,300 | — | — |
| 2023-10-23 | $11.54 | $71.10 | 7,900 | — | — |
| 2023-10-20 | $11.56 | $71.22 | 19,500 | — | — |
| 2023-10-19 | $11.53 | $71.03 | 7,800 | — | — |
| 2023-10-18 | $11.46 | $69.60 | 33,400 | — | — |
| 2023-10-17 | $11.33 | $68.81 | 39,000 | — | — |
| 2023-10-16 | $11.34 | $68.87 | 30,000 | — | — |
| 2023-10-13 | $11.50 | $69.84 | 20,300 | — | — |
| 2023-10-12 | $11.58 | $70.33 | 32,100 | — | — |
| 2023-10-11 | $11.20 | $68.02 | 50,700 | — | — |
| 2023-10-10 | $11.89 | $72.21 | 12,500 | — | — |
| 2023-10-09 | $11.88 | $72.15 | 21,500 | — | — |
| 2023-10-06 | $11.35 | $68.93 | 17,700 | — | — |
| 2023-10-05 | $11.39 | $69.17 | 60,700 | — | — |
| 2023-10-04 | $11.44 | $69.48 | 55,200 | — | — |
| 2023-10-03 | $11.58 | $70.33 | 16,400 | — | — |
| 2023-10-02 | $12.16 | $73.85 | 5,900 | — | — |
| 2023-09-29 | $12.03 | $73.06 | 33,200 | — | — |
| 2023-09-28 | $12.18 | $73.97 | 24,300 | — | — |
| 2023-09-27 | $12.81 | $77.80 | 13,100 | — | — |
| 2023-09-26 | $12.96 | $78.71 | 16,300 | — | — |
| 2023-09-25 | $13.06 | $79.32 | 47,400 | — | — |
| 2023-09-22 | $13.09 | $79.50 | 236,000 | — | — |
| 2023-09-21 | $12.32 | $74.82 | 17,800 | — | — |
| 2023-09-20 | $12.68 | $77.01 | 41,000 | — | — |
| 2023-09-19 | $12.31 | $74.76 | 19,000 | — | — |
| 2023-09-18 | $11.93 | $72.45 | 9,500 | — | — |
| 2023-09-15 | $11.90 | $72.27 | 65,000 | — | — |
| 2023-09-14 | $11.87 | $72.09 | 21,900 | — | — |
| 2023-09-13 | $11.82 | $71.79 | 13,200 | — | — |
| 2023-09-12 | $12.01 | $72.94 | 25,900 | — | — |
| 2023-09-11 | $11.66 | $70.81 | 16,000 | — | — |
| 2023-09-08 | $11.69 | $71.00 | 30,000 | — | — |
| 2023-09-07 | $11.84 | $71.91 | 13,100 | — | — |
| 2023-09-06 | $11.79 | $71.60 | 97,200 | — | — |
| 2023-09-05 | $11.82 | $71.79 | 16,400 | — | — |
| 2023-09-01 | $11.89 | $72.21 | 42,400 | — | — |
| 2023-08-31 | $11.73 | $71.24 | 32,000 | — | — |
| 2023-08-30 | $11.97 | $72.70 | 13,100 | — | — |
| 2023-08-29 | $11.88 | $72.15 | 28,400 | — | — |
| 2023-08-28 | $11.60 | $70.45 | 19,500 | — | — |
| 2023-08-25 | $11.88 | $72.15 | 7,300 | — | — |
| 2023-08-24 | $11.90 | $72.27 | 8,100 | — | — |
| 2023-08-23 | $11.99 | $72.82 | 13,800 | — | — |
| 2023-08-22 | $12.29 | $74.64 | 13,000 | — | — |
| 2023-08-21 | $11.93 | $72.45 | 7,900 | — | — |
| 2023-08-18 | $11.92 | $72.39 | 11,900 | — | — |
| 2023-08-17 | $11.96 | $72.64 | 10,500 | — | — |
| 2023-08-16 | $11.94 | $72.51 | 16,800 | — | — |
| 2023-08-15 | $11.90 | $72.27 | 18,400 | — | — |
| 2023-08-14 | $11.65 | $70.75 | 9,100 | — | — |
| 2023-08-11 | $11.81 | $71.72 | 13,700 | — | — |
| 2023-08-10 | $11.82 | $71.79 | 17,800 | — | — |
| 2023-08-09 | $11.66 | $70.81 | 18,400 | — | — |
| 2023-08-08 | $11.99 | $72.82 | 20,100 | — | — |
| 2023-08-07 | $12.11 | $73.55 | 20,200 | — | — |
| 2023-08-04 | $11.66 | $70.81 | 37,500 | — | — |
| 2023-08-03 | $12.43 | $75.49 | 18,400 | — | — |
| 2023-08-02 | $13.38 | $81.26 | 24,300 | — | — |
| 2023-08-01 | $13.51 | $82.05 | 36,300 | — | — |
| 2023-07-31 | $13.56 | $82.35 | 63,300 | — | — |
| 2023-07-28 | $13.12 | $79.68 | 21,400 | — | — |
| 2023-07-27 | $12.77 | $77.56 | 17,300 | — | — |
| 2023-07-26 | $12.80 | $77.74 | 31,700 | — | — |
| 2023-07-25 | $12.74 | $77.37 | 27,300 | — | — |
| 2023-07-24 | $12.55 | $76.22 | 18,200 | — | — |
| 2023-07-21 | $12.41 | $75.37 | 18,300 | — | — |
| 2023-07-20 | $13.24 | $79.42 | 19,400 | — | — |
| 2023-07-19 | $13.02 | $78.10 | 14,300 | — | — |
| 2023-07-18 | $13.17 | $79.00 | 14,700 | — | — |
| 2023-07-17 | $12.83 | $76.96 | 20,600 | — | — |
| 2023-07-14 | $12.66 | $75.94 | 6,100 | — | — |
| 2023-07-13 | $12.94 | $77.62 | 20,000 | — | — |
| 2023-07-12 | $12.84 | $77.02 | 26,500 | — | — |
| 2023-07-11 | $13.24 | $79.42 | 30,400 | — | — |
| 2023-07-10 | $13.04 | $78.22 | 9,100 | — | — |
| 2023-07-07 | $13.07 | $78.40 | 10,200 | — | — |
| 2023-07-06 | $13.11 | $78.64 | 21,900 | — | — |
| 2023-07-05 | $13.16 | $78.94 | 30,800 | — | — |
| 2023-07-03 | $13.17 | $79.00 | 14,400 | — | — |
| 2023-06-30 | $13.66 | $81.94 | 14,000 | — | — |
| 2023-06-29 | $13.27 | $79.60 | 15,600 | — | — |
| 2023-06-28 | $13.37 | $80.20 | 44,500 | — | — |
| 2023-06-27 | $13.96 | $83.74 | 32,000 | — | — |
| 2023-06-26 | $13.59 | $81.52 | 16,300 | — | — |
| 2023-06-23 | $13.69 | $82.12 | 18,800 | — | — |
| 2023-06-22 | $13.83 | $82.96 | 36,200 | — | — |
| 2023-06-21 | $13.97 | $83.80 | 19,800 | — | — |
| 2023-06-20 | $14.06 | $84.34 | 27,000 | — | — |
| 2023-06-16 | $14.54 | $87.22 | 71,700 | — | — |
| 2023-06-15 | $14.92 | $89.50 | 18,100 | — | — |
| 2023-06-14 | $15.09 | $90.52 | 104,900 | — | — |
| 2023-06-13 | $14.94 | $89.62 | 49,400 | — | — |
| 2023-06-12 | $14.94 | $89.62 | 52,800 | — | — |
| 2023-06-09 | $15.10 | $90.58 | 87,600 | — | — |
| 2023-06-08 | $14.96 | $89.74 | 85,500 | — | — |
| 2023-06-07 | $14.58 | $87.46 | 48,700 | — | — |
| 2023-06-06 | $14.66 | $87.94 | 39,800 | — | — |
| 2023-06-05 | $14.17 | $85.00 | 13,200 | — | — |
| 2023-06-02 | $14.11 | $84.64 | 20,500 | — | — |
| 2023-06-01 | $14.24 | $85.42 | 24,400 | — | — |
| 2023-05-31 | $14.00 | $83.98 | 206,100 | — | — |
| 2023-05-30 | $13.39 | $80.32 | 25,900 | — | — |
| 2023-05-26 | $13.37 | $80.20 | 56,300 | — | — |
| 2023-05-25 | $13.42 | $80.50 | 13,200 | — | — |
| 2023-05-24 | $13.59 | $81.52 | 18,600 | — | — |
| 2023-05-23 | $13.74 | $82.42 | 92,200 | — | — |
| 2023-05-22 | $13.48 | $80.86 | 21,400 | — | — |
| 2023-05-19 | $13.65 | $81.88 | 12,900 | — | — |
| 2023-05-18 | $13.54 | $81.22 | 15,500 | — | — |
| 2023-05-17 | $13.21 | $79.24 | 22,600 | — | — |
| 2023-05-16 | $13.47 | $80.80 | 28,500 | — | — |
| 2023-05-15 | $13.57 | $81.40 | 23,700 | — | — |
| 2023-05-12 | $13.85 | $83.08 | 43,500 | — | — |
| 2023-05-11 | $14.11 | $84.64 | 51,100 | — | — |
| 2023-05-10 | $14.17 | $85.00 | 27,900 | — | — |
| 2023-05-09 | $14.00 | $83.98 | 26,800 | — | — |
| 2023-05-08 | $14.04 | $84.22 | 46,000 | — | — |
| 2023-05-05 | $14.25 | $85.48 | 56,500 | — | — |
| 2023-05-04 | $13.82 | $82.90 | 60,800 | — | — |
| 2023-05-03 | $13.41 | $80.44 | 39,400 | — | — |
| 2023-05-02 | $13.63 | $81.76 | 106,100 | — | — |
| 2023-05-01 | $13.64 | $81.82 | 68,900 | — | — |
| 2023-04-28 | $13.53 | $81.16 | 63,400 | — | — |
| 2023-04-27 | $13.42 | $80.50 | 143,900 | — | — |
| 2023-04-26 | $13.49 | $80.92 | 39,400 | — | — |
| 2023-04-25 | $13.56 | $81.34 | 43,900 | — | — |
| 2023-04-24 | $13.84 | $83.02 | 96,600 | — | — |
| 2023-04-21 | $13.16 | $78.94 | 40,600 | — | — |
| 2023-04-20 | $13.62 | $80.72 | 184,300 | — | — |
| 2023-04-19 | $13.01 | $77.11 | 37,900 | — | — |
| 2023-04-18 | $13.38 | $79.30 | 34,200 | — | — |
| 2023-04-17 | $13.13 | $77.82 | 29,500 | — | — |
| 2023-04-14 | $13.23 | $78.41 | 35,100 | — | — |
| 2023-04-13 | $12.99 | $76.99 | 16,000 | — | — |
| 2023-04-12 | $12.96 | $76.81 | 35,700 | — | — |
| 2023-04-11 | $12.64 | $74.91 | 28,200 | — | — |
| 2023-04-10 | $12.68 | $75.15 | 24,800 | — | — |
| 2023-04-06 | $12.44 | $73.73 | 35,300 | — | — |
| 2023-04-05 | $12.78 | $75.74 | 15,500 | — | — |
| 2023-04-04 | $12.68 | $75.15 | 18,900 | — | — |
| 2023-04-03 | $12.91 | $76.51 | 50,900 | — | — |
| 2023-03-31 | $12.97 | $76.87 | 64,300 | — | — |
| 2023-03-30 | $13.07 | $77.46 | 38,100 | — | — |
| 2023-03-29 | $12.98 | $76.93 | 19,900 | — | — |
| 2023-03-28 | $12.92 | $76.57 | 29,800 | — | — |
| 2023-03-27 | $12.76 | $75.62 | 52,600 | — | — |
| 2023-03-24 | $12.60 | $74.68 | 36,800 | — | — |
| 2023-03-23 | $12.33 | $73.08 | 67,800 | — | — |
| 2023-03-22 | $12.33 | $73.08 | 23,700 | — | — |
| 2023-03-21 | $12.51 | $74.14 | 55,400 | — | — |
| 2023-03-20 | $12.25 | $72.60 | 25,100 | — | — |
| 2023-03-17 | $12.51 | $74.14 | 46,800 | — | — |
| 2023-03-16 | $12.44 | $73.73 | 49,800 | — | — |
| 2023-03-15 | $12.35 | $73.19 | 28,000 | — | — |
| 2023-03-14 | $12.51 | $74.14 | 57,800 | — | — |
| 2023-03-13 | $12.43 | $73.67 | 58,400 | — | — |
| 2023-03-10 | $12.78 | $75.74 | 285,100 | — | — |
| 2023-03-09 | $12.65 | $74.97 | 67,200 | — | — |
| 2023-03-08 | $12.63 | $74.85 | 44,200 | — | — |
| 2023-03-07 | $12.60 | $74.68 | 40,000 | — | — |
| 2023-03-06 | $12.61 | $74.74 | 28,800 | — | — |
| 2023-03-03 | $12.65 | $74.97 | 47,100 | — | — |
| 2023-03-02 | $12.60 | $74.68 | 55,600 | — | — |
| 2023-03-01 | $12.58 | $74.56 | 86,500 | — | — |
| 2023-02-28 | $12.57 | $74.50 | 147,600 | — | — |
| 2023-02-27 | $12.34 | $73.14 | 76,400 | — | — |
| 2023-02-24 | $12.37 | $73.31 | 30,700 | — | — |
| 2023-02-23 | $12.30 | $72.90 | 55,900 | — | — |
| 2023-02-22 | $12.34 | $73.14 | 29,000 | — | — |
| 2023-02-21 | $12.28 | $72.78 | 46,200 | — | — |
| 2023-02-17 | $12.28 | $72.78 | 38,700 | — | — |
| 2023-02-16 | $12.25 | $72.60 | 23,000 | — | — |
| 2023-02-15 | $12.34 | $73.14 | 23,900 | — | — |
| 2023-02-14 | $12.31 | $72.96 | 334,600 | — | — |
| 2023-02-13 | $12.20 | $72.31 | 77,100 | — | — |
| 2023-02-10 | $12.20 | $72.31 | 92,900 | — | — |
| 2023-02-09 | $12.15 | $72.01 | 288,500 | — | — |
| 2023-02-08 | $12.16 | $72.07 | 64,500 | — | — |
| 2023-02-07 | $12.27 | $72.72 | 397,300 | — | — |
| 2023-02-06 | $11.21 | $66.44 | 83,700 | — | — |
| 2023-02-03 | $11.19 | $66.32 | 67,400 | — | — |
| 2023-02-02 | $11.07 | $65.61 | 95,500 | — | — |
| 2023-02-01 | $11.59 | $68.69 | 82,700 | — | — |
| 2023-01-31 | $11.95 | $70.82 | 84,200 | — | — |
| 2023-01-30 | $11.84 | $70.17 | 49,000 | — | — |
| 2023-01-27 | $11.89 | $70.47 | 66,600 | — | — |
| 2023-01-26 | $12.11 | $71.77 | 57,400 | — | — |
| 2023-01-25 | $12.45 | $73.79 | 40,400 | — | — |
| 2023-01-24 | $12.83 | $76.04 | 94,100 | — | — |
| 2023-01-23 | $12.88 | $76.34 | 88,900 | — | — |
| 2023-01-20 | $12.92 | $76.57 | 73,900 | — | — |
| 2023-01-19 | $12.75 | $74.66 | 125,000 | — | — |
| 2023-01-18 | $12.74 | $74.60 | 93,200 | — | — |
| 2023-01-17 | $12.94 | $75.77 | 77,300 | — | — |
| 2023-01-13 | $12.81 | $75.01 | 182,400 | — | — |
| 2023-01-12 | $12.87 | $75.36 | 122,100 | — | — |
| 2023-01-11 | $12.46 | $72.96 | 181,900 | — | — |
| 2023-01-10 | $12.28 | $71.91 | 115,000 | — | — |
| 2023-01-09 | $12.10 | $70.85 | 125,100 | — | — |
| 2023-01-06 | $12.15 | $71.15 | 68,500 | — | — |
| 2023-01-05 | $11.90 | $69.68 | 75,100 | — | — |
| 2023-01-04 | $11.93 | $69.86 | 63,400 | — | — |
| 2023-01-03 | $11.85 | $69.39 | 112,600 | — | — |