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
- 1993-02-02 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 | $16.22 | $47,186.49 | 1,250,569 | — | — |
| 2023-12-28 | $16.57 | $48,190.46 | 1,050,879 | — | — |
| 2023-12-27 | $16.39 | $47,671.17 | 1,118,297 | — | — |
| 2023-12-26 | $16.34 | $47,532.68 | 900,266 | — | — |
| 2023-12-22 | $16.39 | $45,809.40 | 1,416,628 | — | — |
| 2023-12-21 | $16.40 | $45,842.67 | 2,093,474 | — | — |
| 2023-12-20 | $16.24 | $45,410.18 | 2,717,285 | — | — |
| 2023-12-19 | $16.55 | $46,275.15 | 2,433,846 | — | — |
| 2023-12-18 | $16.49 | $46,108.80 | 2,294,810 | — | — |
| 2023-12-15 | $16.80 | $46,973.77 | 5,030,626 | — | — |
| 2023-12-14 | $17.20 | $48,071.59 | 2,470,005 | — | — |
| 2023-12-13 | $16.66 | $46,574.55 | 2,844,299 | — | — |
| 2023-12-12 | $16.02 | $44,778.11 | 3,098,464 | — | — |
| 2023-12-11 | $16.07 | $44,911.18 | 1,722,265 | — | — |
| 2023-12-08 | $16.10 | $45,010.98 | 1,135,042 | — | — |
| 2023-12-07 | $16.02 | $43,324.50 | 1,959,895 | — | — |
| 2023-12-06 | $15.91 | $43,034.81 | 1,668,184 | — | — |
| 2023-12-05 | $16.10 | $43,549.81 | 1,423,366 | — | — |
| 2023-12-04 | $16.23 | $43,903.87 | 1,418,239 | — | — |
| 2023-12-01 | $15.99 | $43,260.12 | 1,366,048 | — | — |
| 2023-11-30 | $15.70 | $42,455.43 | 1,254,872 | — | — |
| 2023-11-29 | $15.46 | $41,811.69 | 1,901,438 | — | — |
| 2023-11-28 | $15.53 | $42,004.81 | 917,282 | — | — |
| 2023-11-27 | $15.55 | $42,069.18 | 1,022,278 | — | — |
| 2023-11-24 | $15.61 | $42,230.12 | 302,113 | — | — |
| 2023-11-22 | $15.65 | $42,326.68 | 607,235 | — | — |
| 2023-11-21 | $15.61 | $42,230.12 | 928,680 | — | — |
| 2023-11-20 | $15.89 | $42,970.43 | 1,108,118 | — | — |
| 2023-11-17 | $15.88 | $42,938.25 | 1,405,252 | — | — |
| 2023-11-16 | $15.60 | $42,197.93 | 1,146,183 | — | — |
| 2023-11-15 | $15.72 | $42,519.81 | 2,909,004 | — | — |
| 2023-11-14 | $15.82 | $42,777.30 | 3,431,006 | — | — |
| 2023-11-13 | $15.23 | $41,200.12 | 1,410,344 | — | — |
| 2023-11-10 | $15.53 | $42,004.81 | 3,829,297 | — | — |
| 2023-11-09 | $15.17 | $41,039.18 | 4,035,587 | — | — |
| 2023-11-08 | $15.24 | $41,232.31 | 2,908,332 | — | — |
| 2023-11-07 | $14.88 | $40,234.49 | 3,278,632 | — | — |
| 2023-11-06 | $15.01 | $40,588.55 | 1,363,427 | — | — |
| 2023-11-03 | $15.17 | $41,039.18 | 1,486,686 | — | — |
| 2023-11-02 | $14.79 | $40,009.18 | 1,611,328 | — | — |
| 2023-11-01 | $14.35 | $38,818.23 | 5,562,455 | — | — |
| 2023-10-31 | $13.88 | $37,530.74 | 6,545,104 | — | — |
| 2023-10-30 | $13.40 | $36,243.23 | 2,013,823 | — | — |
| 2023-10-27 | $13.20 | $35,696.05 | 1,045,290 | — | — |
| 2023-10-26 | $13.56 | $36,661.67 | 1,041,377 | — | — |
| 2023-10-25 | $13.20 | $35,696.05 | 978,692 | — | — |
| 2023-10-24 | $13.70 | $37,047.92 | 752,060 | — | — |
| 2023-10-23 | $13.58 | $36,726.05 | 1,021,250 | — | — |
| 2023-10-20 | $13.79 | $37,305.43 | 1,322,387 | — | — |
| 2023-10-19 | $13.90 | $37,595.11 | 1,172,102 | — | — |
| 2023-10-18 | $14.13 | $38,206.67 | 1,272,651 | — | — |
| 2023-10-17 | $14.51 | $39,236.67 | 1,332,384 | — | — |
| 2023-10-16 | $14.28 | $38,625.11 | 1,158,310 | — | — |
| 2023-10-13 | $14.16 | $38,303.23 | 1,542,775 | — | — |
| 2023-10-12 | $14.44 | $39,043.55 | 1,142,498 | — | — |
| 2023-10-11 | $14.76 | $39,912.61 | 1,048,550 | — | — |
| 2023-10-10 | $14.46 | $39,107.93 | 1,455,019 | — | — |
| 2023-10-09 | $14.20 | $38,399.79 | 1,571,444 | — | — |
| 2023-10-06 | $13.98 | $37,820.42 | 1,791,787 | — | — |
| 2023-10-05 | $14.02 | $37,916.98 | 1,495,053 | — | — |
| 2023-10-04 | $14.09 | $38,110.11 | 1,084,754 | — | — |
| 2023-10-03 | $14.02 | $37,916.98 | 814,323 | — | — |
| 2023-10-02 | $14.40 | $38,946.98 | 1,025,366 | — | — |
| 2023-09-29 | $14.67 | $39,687.30 | 1,492,374 | — | — |
| 2023-09-28 | $14.80 | $40,041.37 | 1,775,501 | — | — |
| 2023-09-27 | $14.57 | $39,397.61 | 1,899,345 | — | — |
| 2023-09-26 | $14.66 | $39,655.11 | 1,238,223 | — | — |
| 2023-09-25 | $14.91 | $40,331.06 | 1,201,436 | — | — |
| 2023-09-22 | $15.03 | $39,246.51 | 1,061,067 | — | — |
| 2023-09-21 | $15.22 | $39,743.70 | 982,290 | — | — |
| 2023-09-20 | $15.64 | $40,831.29 | 1,841,311 | — | — |
| 2023-09-19 | $15.89 | $41,483.84 | 690,080 | — | — |
| 2023-09-18 | $15.86 | $41,421.69 | 1,014,722 | — | — |
| 2023-09-15 | $16.28 | $42,509.28 | 3,710,864 | — | — |
| 2023-09-14 | $16.40 | $42,820.03 | 909,608 | — | — |
| 2023-09-13 | $15.99 | $41,763.51 | 815,318 | — | — |
| 2023-09-12 | $16.13 | $42,105.32 | 725,853 | — | — |
| 2023-09-11 | $16.01 | $41,794.59 | 905,048 | — | — |
| 2023-09-08 | $16.27 | $42,478.21 | 1,446,249 | — | — |
| 2023-09-07 | $16.15 | $42,167.47 | 1,115,203 | — | — |
| 2023-09-06 | $15.96 | $41,670.29 | 826,719 | — | — |
| 2023-09-05 | $15.69 | $40,955.57 | 1,273,572 | — | — |
| 2023-09-01 | $15.95 | $41,639.21 | 734,282 | — | — |
| 2023-08-31 | $15.89 | $41,483.84 | 1,182,866 | — | — |
| 2023-08-30 | $15.89 | $41,483.84 | 1,385,531 | — | — |
| 2023-08-29 | $15.80 | $41,266.33 | 1,099,729 | — | — |
| 2023-08-28 | $15.58 | $40,675.91 | 1,618,033 | — | — |
| 2023-08-25 | $15.30 | $39,961.21 | 794,193 | — | — |
| 2023-08-24 | $15.30 | $39,961.21 | 856,134 | — | — |
| 2023-08-23 | $15.32 | $39,992.29 | 845,428 | — | — |
| 2023-08-22 | $15.13 | $39,495.10 | 835,673 | — | — |
| 2023-08-21 | $15.22 | $39,743.70 | 700,963 | — | — |
| 2023-08-18 | $15.55 | $40,613.77 | 998,093 | — | — |
| 2023-08-17 | $15.45 | $40,334.10 | 1,078,011 | — | — |
| 2023-08-16 | $15.69 | $40,955.57 | 1,198,441 | — | — |
| 2023-08-15 | $15.99 | $41,763.51 | 1,412,907 | — | — |
| 2023-08-14 | $16.28 | $42,509.28 | 776,367 | — | — |
| 2023-08-11 | $16.51 | $43,099.69 | 1,134,199 | — | — |
| 2023-08-10 | $16.59 | $43,317.21 | 1,522,207 | — | — |
| 2023-08-09 | $16.76 | $43,752.25 | 1,433,765 | — | — |
| 2023-08-08 | $16.68 | $43,565.81 | 1,076,321 | — | — |
| 2023-08-07 | $16.98 | $44,342.66 | 883,044 | — | — |
| 2023-08-04 | $16.68 | $43,565.81 | 866,491 | — | — |
| 2023-08-03 | $16.61 | $43,379.36 | 1,377,520 | — | — |
| 2023-08-02 | $16.73 | $43,690.10 | 1,993,553 | — | — |
| 2023-08-01 | $16.65 | $43,472.58 | 1,521,147 | — | — |
| 2023-07-31 | $16.72 | $43,659.03 | 1,401,937 | — | — |
| 2023-07-28 | $16.52 | $43,130.77 | 1,409,493 | — | — |
| 2023-07-27 | $16.48 | $43,037.55 | 1,649,637 | — | — |
| 2023-07-26 | $16.74 | $43,721.18 | 2,907,094 | — | — |
| 2023-07-25 | $16.72 | $43,659.03 | 3,300,046 | — | — |
| 2023-07-24 | $17.35 | $45,305.95 | 1,627,165 | — | — |
| 2023-07-21 | $17.11 | $44,684.46 | 1,142,329 | — | — |
| 2023-07-20 | $17.10 | $44,653.40 | 2,257,038 | — | — |
| 2023-07-19 | $17.17 | $44,839.84 | 1,635,739 | — | — |
| 2023-07-18 | $16.93 | $44,218.36 | 1,521,929 | — | — |
| 2023-07-17 | $16.84 | $43,969.76 | 1,158,143 | — | — |
| 2023-07-14 | $16.70 | $43,596.88 | 977,413 | — | — |
| 2023-07-13 | $16.72 | $43,659.03 | 923,903 | — | — |
| 2023-07-12 | $16.72 | $43,659.03 | 1,295,282 | — | — |
| 2023-07-11 | $16.58 | $43,286.14 | 1,614,116 | — | — |
| 2023-07-10 | $16.04 | $41,887.80 | 1,141,733 | — | — |
| 2023-07-07 | $15.88 | $41,452.77 | 1,689,864 | — | — |
| 2023-07-06 | $15.88 | $41,452.77 | 1,156,489 | — | — |
| 2023-07-05 | $15.94 | $41,608.14 | 1,047,797 | — | — |
| 2023-07-03 | $15.91 | $41,545.99 | 583,723 | — | — |
| 2023-06-30 | $15.73 | $41,079.88 | 1,420,265 | — | — |
| 2023-06-29 | $15.66 | $40,893.44 | 820,620 | — | — |
| 2023-06-28 | $15.27 | $39,867.99 | 3,373,714 | — | — |
| 2023-06-27 | $15.45 | $40,334.10 | 1,646,711 | — | — |
| 2023-06-26 | $14.97 | $39,091.15 | 2,181,771 | — | — |
| 2023-06-23 | $14.72 | $38,438.59 | 1,814,999 | — | — |
| 2023-06-22 | $14.95 | $39,029.00 | 1,244,018 | — | — |
| 2023-06-21 | $15.33 | $40,023.37 | 1,598,754 | — | — |
| 2023-06-20 | $15.64 | $40,831.29 | 1,756,624 | — | — |
| 2023-06-16 | $15.90 | $41,514.92 | 4,379,689 | — | — |
| 2023-06-15 | $15.71 | $41,017.73 | 2,131,967 | — | — |
| 2023-06-14 | $15.70 | $40,986.65 | 1,558,406 | — | — |
| 2023-06-13 | $15.65 | $40,862.36 | 2,305,893 | — | — |
| 2023-06-12 | $15.63 | $39,442.45 | 2,483,604 | — | — |
| 2023-06-09 | $15.73 | $39,712.81 | 874,906 | — | — |
| 2023-06-08 | $15.72 | $39,682.77 | 2,051,144 | — | — |
| 2023-06-07 | $15.82 | $39,923.08 | 1,366,260 | — | — |
| 2023-06-06 | $15.19 | $38,330.98 | 1,063,897 | — | — |
| 2023-06-05 | $14.70 | $37,099.33 | 1,742,129 | — | — |
| 2023-06-02 | $14.89 | $37,579.97 | 1,384,616 | — | — |
| 2023-06-01 | $14.22 | $35,897.73 | 2,524,718 | — | — |
| 2023-05-31 | $14.19 | $35,807.62 | 2,194,842 | — | — |
| 2023-05-30 | $13.92 | $35,146.74 | 1,057,597 | — | — |
| 2023-05-26 | $13.84 | $34,936.46 | 695,072 | — | — |
| 2023-05-25 | $13.70 | $34,575.98 | 980,362 | — | — |
| 2023-05-24 | $13.86 | $34,996.54 | 1,008,817 | — | — |
| 2023-05-23 | $14.27 | $36,017.89 | 1,315,344 | — | — |
| 2023-05-22 | $14.44 | $36,438.45 | 1,192,186 | — | — |
| 2023-05-19 | $14.01 | $35,357.01 | 1,192,142 | — | — |
| 2023-05-18 | $14.08 | $35,537.26 | 1,962,603 | — | — |
| 2023-05-17 | $14.07 | $35,507.22 | 1,404,996 | — | — |
| 2023-05-16 | $13.61 | $34,365.70 | 1,075,368 | — | — |
| 2023-05-15 | $14.26 | $35,987.86 | 1,340,256 | — | — |
| 2023-05-12 | $13.91 | $35,116.70 | 1,376,194 | — | — |
| 2023-05-11 | $13.85 | $34,966.50 | 1,092,449 | — | — |
| 2023-05-10 | $14.01 | $35,357.01 | 762,306 | — | — |
| 2023-05-09 | $14.00 | $35,326.98 | 858,557 | — | — |
| 2023-05-08 | $14.26 | $35,987.86 | 792,724 | — | — |
| 2023-05-05 | $14.44 | $36,438.45 | 1,102,245 | — | — |
| 2023-05-04 | $14.19 | $35,807.62 | 903,629 | — | — |
| 2023-05-03 | $14.15 | $35,717.50 | 1,023,491 | — | — |
| 2023-05-02 | $14.19 | $35,807.62 | 1,483,501 | — | — |
| 2023-05-01 | $14.50 | $36,588.66 | 908,790 | — | — |
| 2023-04-28 | $14.69 | $37,069.30 | 1,424,338 | — | — |
| 2023-04-27 | $14.42 | $36,408.42 | 1,171,834 | — | — |
| 2023-04-26 | $14.11 | $35,627.37 | 1,925,126 | — | — |
| 2023-04-25 | $14.53 | $36,678.77 | 2,918,932 | — | — |
| 2023-04-24 | $14.22 | $35,897.73 | 2,469,071 | — | — |
| 2023-04-21 | $14.46 | $36,498.54 | 1,024,738 | — | — |
| 2023-04-20 | $14.27 | $36,017.89 | 1,567,956 | — | — |
| 2023-04-19 | $14.28 | $36,047.94 | 1,617,197 | — | — |
| 2023-04-18 | $14.22 | $35,897.73 | 2,115,333 | — | — |
| 2023-04-17 | $14.39 | $36,318.30 | 3,023,910 | — | — |
| 2023-04-14 | $14.13 | $35,657.42 | 1,579,735 | — | — |
| 2023-04-13 | $14.05 | $35,477.18 | 956,986 | — | — |
| 2023-04-12 | $13.98 | $35,296.93 | 1,386,815 | — | — |
| 2023-04-11 | $14.14 | $35,687.45 | 1,574,779 | — | — |
| 2023-04-10 | $14.03 | $35,417.10 | 2,089,802 | — | — |
| 2023-04-06 | $14.26 | $35,987.86 | 1,508,643 | — | — |
| 2023-04-05 | $14.19 | $35,807.62 | 1,408,251 | — | — |
| 2023-04-04 | $14.25 | $35,957.81 | 1,283,933 | — | — |
| 2023-04-03 | $14.63 | $36,919.09 | 1,048,354 | — | — |
| 2023-03-31 | $14.61 | $36,889.05 | 1,590,449 | — | — |
| 2023-03-30 | $14.17 | $35,777.58 | 1,439,062 | — | — |
| 2023-03-29 | $14.09 | $35,567.29 | 2,127,327 | — | — |
| 2023-03-28 | $13.90 | $35,086.65 | 2,213,465 | — | — |
| 2023-03-27 | $13.77 | $34,756.21 | 2,816,497 | — | — |
| 2023-03-24 | $13.67 | $34,515.90 | 3,291,934 | — | — |
| 2023-03-23 | $13.44 | $33,915.10 | 4,190,114 | — | — |
| 2023-03-22 | $13.75 | $34,696.14 | 2,081,222 | — | — |
| 2023-03-21 | $14.46 | $36,498.54 | 1,691,292 | — | — |
| 2023-03-20 | $14.32 | $36,138.06 | 1,646,614 | — | — |
| 2023-03-17 | $13.91 | $35,116.70 | 4,482,464 | — | — |
| 2023-03-16 | $14.33 | $36,168.09 | 1,839,622 | — | — |
| 2023-03-15 | $14.72 | $35,846.83 | 2,012,024 | — | — |
| 2023-03-14 | $14.80 | $36,049.69 | 2,061,168 | — | — |
| 2023-03-13 | $14.42 | $35,122.37 | 2,112,216 | — | — |
| 2023-03-10 | $14.48 | $35,267.26 | 1,295,103 | — | — |
| 2023-03-09 | $15.02 | $36,571.31 | 970,915 | — | — |
| 2023-03-08 | $15.48 | $37,701.49 | 974,891 | — | — |
| 2023-03-07 | $15.22 | $37,063.95 | 886,587 | — | — |
| 2023-03-06 | $15.69 | $38,194.11 | 1,175,884 | — | — |
| 2023-03-03 | $15.82 | $38,512.89 | 868,980 | — | — |
| 2023-03-02 | $15.77 | $38,396.97 | 996,434 | — | — |
| 2023-03-01 | $15.85 | $38,599.83 | 878,196 | — | — |
| 2023-02-28 | $15.91 | $38,744.72 | 1,891,518 | — | — |
| 2023-02-27 | $16.04 | $39,063.49 | 1,267,153 | — | — |
| 2023-02-24 | $16.09 | $39,179.40 | 1,195,868 | — | — |
| 2023-02-23 | $16.20 | $39,440.22 | 1,078,244 | — | — |
| 2023-02-22 | $15.82 | $38,512.89 | 1,605,380 | — | — |
| 2023-02-21 | $15.65 | $38,107.18 | 1,818,362 | — | — |
| 2023-02-17 | $16.38 | $39,874.90 | 1,150,727 | — | — |
| 2023-02-16 | $16.45 | $40,048.77 | 728,199 | — | — |
| 2023-02-15 | $16.49 | $40,164.68 | 977,094 | — | — |
| 2023-02-14 | $16.48 | $40,135.71 | 1,088,383 | — | — |
| 2023-02-13 | $16.51 | $40,193.66 | 976,725 | — | — |
| 2023-02-10 | $16.46 | $40,077.75 | 902,248 | — | — |
| 2023-02-09 | $16.15 | $39,324.29 | 1,754,456 | — | — |
| 2023-02-08 | $16.36 | $39,845.92 | 1,809,701 | — | — |
| 2023-02-07 | $16.29 | $39,672.05 | 1,771,755 | — | — |
| 2023-02-06 | $16.30 | $39,701.02 | 1,006,495 | — | — |
| 2023-02-03 | $16.41 | $39,961.83 | 1,208,931 | — | — |
| 2023-02-02 | $16.85 | $41,034.05 | 1,726,978 | — | — |
| 2023-02-01 | $16.51 | $40,193.66 | 1,488,373 | — | — |
| 2023-01-31 | $16.24 | $39,556.13 | 1,652,108 | — | — |
| 2023-01-30 | $15.66 | $38,136.16 | 790,897 | — | — |
| 2023-01-27 | $15.98 | $38,918.60 | 1,017,282 | — | — |
| 2023-01-26 | $15.83 | $38,541.86 | 1,277,643 | — | — |
| 2023-01-25 | $15.77 | $38,396.97 | 880,671 | — | — |
| 2023-01-24 | $15.80 | $38,483.92 | 1,005,321 | — | — |
| 2023-01-23 | $15.72 | $38,281.05 | 1,177,496 | — | — |
| 2023-01-20 | $15.33 | $37,324.76 | 1,186,838 | — | — |
| 2023-01-19 | $15.21 | $37,034.97 | 1,896,723 | — | — |
| 2023-01-18 | $15.58 | $37,933.31 | 1,720,103 | — | — |
| 2023-01-17 | $15.95 | $38,831.66 | 1,183,247 | — | — |
| 2023-01-13 | $15.73 | $38,310.04 | 955,103 | — | — |
| 2023-01-12 | $15.99 | $38,947.57 | 1,637,662 | — | — |
| 2023-01-11 | $15.67 | $38,165.15 | 2,731,944 | — | — |
| 2023-01-10 | $15.02 | $36,571.31 | 2,378,267 | — | — |
| 2023-01-09 | $15.41 | $37,527.61 | 2,208,355 | — | — |
| 2023-01-06 | $15.55 | $37,875.36 | 2,370,553 | — | — |
| 2023-01-05 | $15.57 | $37,904.33 | 1,760,591 | — | — |
| 2023-01-04 | $16.32 | $39,730.00 | 1,511,949 | — | — |
| 2023-01-03 | $16.23 | $39,527.15 | 1,338,753 | — | — |