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
- 1994-10-21 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 | $14.28 | $14.28 | 872,300 | — | — |
| 2023-12-28 | $14.51 | $14.51 | 564,100 | — | — |
| 2023-12-27 | $14.63 | $14.63 | 1,021,800 | — | — |
| 2023-12-26 | $14.82 | $14.82 | 2,343,800 | — | — |
| 2023-12-22 | $13.11 | $13.11 | 330,000 | — | — |
| 2023-12-21 | $13.13 | $13.13 | 388,800 | — | — |
| 2023-12-20 | $12.74 | $12.74 | 573,400 | — | — |
| 2023-12-19 | $13.15 | $13.15 | 723,000 | — | — |
| 2023-12-18 | $12.97 | $12.97 | 861,800 | — | — |
| 2023-12-15 | $12.63 | $12.63 | 2,134,000 | — | — |
| 2023-12-14 | $12.67 | $12.67 | 755,700 | — | — |
| 2023-12-13 | $12.34 | $12.34 | 679,500 | — | — |
| 2023-12-12 | $11.77 | $11.77 | 640,600 | — | — |
| 2023-12-11 | $12.06 | $12.06 | 543,600 | — | — |
| 2023-12-08 | $12.16 | $12.16 | 468,700 | — | — |
| 2023-12-07 | $11.85 | $11.85 | 571,300 | — | — |
| 2023-12-06 | $11.67 | $11.67 | 758,900 | — | — |
| 2023-12-05 | $11.46 | $11.46 | 378,200 | — | — |
| 2023-12-04 | $11.64 | $11.64 | 908,100 | — | — |
| 2023-12-01 | $11.95 | $11.95 | 792,900 | — | — |
| 2023-11-30 | $11.04 | $11.04 | 380,300 | — | — |
| 2023-11-29 | $11.04 | $11.04 | 377,300 | — | — |
| 2023-11-28 | $11.20 | $11.20 | 434,000 | — | — |
| 2023-11-27 | $11.40 | $11.40 | 519,800 | — | — |
| 2023-11-24 | $11.16 | $11.16 | 285,600 | — | — |
| 2023-11-22 | $11.00 | $11.00 | 759,700 | — | — |
| 2023-11-21 | $10.82 | $10.82 | 371,400 | — | — |
| 2023-11-20 | $11.05 | $11.05 | 557,600 | — | — |
| 2023-11-17 | $10.83 | $10.83 | 778,200 | — | — |
| 2023-11-16 | $10.28 | $10.28 | 856,900 | — | — |
| 2023-11-15 | $10.77 | $10.77 | 528,900 | — | — |
| 2023-11-14 | $10.74 | $10.74 | 543,200 | — | — |
| 2023-11-13 | $10.25 | $10.25 | 360,500 | — | — |
| 2023-11-10 | $10.55 | $10.55 | 359,000 | — | — |
| 2023-11-09 | $10.41 | $10.41 | 375,000 | — | — |
| 2023-11-08 | $10.85 | $10.85 | 424,700 | — | — |
| 2023-11-07 | $11.12 | $11.12 | 562,600 | — | — |
| 2023-11-06 | $11.07 | $11.07 | 509,800 | — | — |
| 2023-11-03 | $11.26 | $11.26 | 1,024,300 | — | — |
| 2023-11-02 | $10.54 | $10.54 | 923,000 | — | — |
| 2023-11-01 | $10.15 | $10.15 | 550,700 | — | — |
| 2023-10-31 | $10.17 | $10.17 | 696,500 | — | — |
| 2023-10-30 | $10.31 | $10.31 | 601,400 | — | — |
| 2023-10-27 | $10.25 | $10.25 | 517,400 | — | — |
| 2023-10-26 | $10.14 | $10.14 | 1,183,100 | — | — |
| 2023-10-25 | $10.36 | $10.36 | 2,005,700 | — | — |
| 2023-10-24 | $11.58 | $11.58 | 588,900 | — | — |
| 2023-10-23 | $11.28 | $11.28 | 527,900 | — | — |
| 2023-10-20 | $11.58 | $11.58 | 704,100 | — | — |
| 2023-10-19 | $11.71 | $11.71 | 558,500 | — | — |
| 2023-10-18 | $11.81 | $11.81 | 610,100 | — | — |
| 2023-10-17 | $12.15 | $12.15 | 522,700 | — | — |
| 2023-10-16 | $11.55 | $11.55 | 325,700 | — | — |
| 2023-10-13 | $11.39 | $11.39 | 502,500 | — | — |
| 2023-10-12 | $11.47 | $11.47 | 562,800 | — | — |
| 2023-10-11 | $11.46 | $11.46 | 842,400 | — | — |
| 2023-10-10 | $11.68 | $11.68 | 855,900 | — | — |
| 2023-10-09 | $11.61 | $11.61 | 1,178,500 | — | — |
| 2023-10-06 | $12.35 | $12.35 | 613,800 | — | — |
| 2023-10-05 | $12.33 | $12.33 | 870,200 | — | — |
| 2023-10-04 | $12.53 | $12.53 | 924,100 | — | — |
| 2023-10-03 | $12.88 | $12.88 | 914,200 | — | — |
| 2023-10-02 | $13.12 | $13.12 | 1,220,700 | — | — |
| 2023-09-29 | $13.61 | $13.61 | 2,488,200 | — | — |
| 2023-09-28 | $13.21 | $13.21 | 2,802,800 | — | — |
| 2023-09-27 | $12.25 | $12.25 | 1,740,800 | — | — |
| 2023-09-26 | $12.26 | $12.26 | 1,277,500 | — | — |
| 2023-09-25 | $12.27 | $12.27 | 859,800 | — | — |
| 2023-09-22 | $12.41 | $12.41 | 1,164,100 | — | — |
| 2023-09-21 | $12.33 | $12.33 | 801,500 | — | — |
| 2023-09-20 | $12.45 | $12.45 | 896,900 | — | — |
| 2023-09-19 | $12.52 | $12.52 | 1,291,500 | — | — |
| 2023-09-18 | $12.35 | $12.35 | 682,100 | — | — |
| 2023-09-15 | $12.39 | $12.39 | 1,210,300 | — | — |
| 2023-09-14 | $12.59 | $12.59 | 1,916,500 | — | — |
| 2023-09-13 | $12.20 | $12.20 | 1,118,800 | — | — |
| 2023-09-12 | $12.48 | $12.48 | 1,591,300 | — | — |
| 2023-09-11 | $13.23 | $13.23 | 574,200 | — | — |
| 2023-09-08 | $13.57 | $13.57 | 574,300 | — | — |
| 2023-09-07 | $13.87 | $13.87 | 2,183,600 | — | — |
| 2023-09-06 | $14.49 | $14.49 | 401,300 | — | — |
| 2023-09-05 | $14.51 | $14.51 | 630,600 | — | — |
| 2023-09-01 | $14.77 | $14.77 | 735,500 | — | — |
| 2023-08-31 | $14.70 | $14.70 | 1,095,000 | — | — |
| 2023-08-30 | $14.35 | $14.35 | 3,927,000 | — | — |
| 2023-08-29 | $14.01 | $14.01 | 355,700 | — | — |
| 2023-08-28 | $14.05 | $14.05 | 276,300 | — | — |
| 2023-08-25 | $14.06 | $14.06 | 493,600 | — | — |
| 2023-08-24 | $14.17 | $14.17 | 994,100 | — | — |
| 2023-08-23 | $14.43 | $14.43 | 944,600 | — | — |
| 2023-08-22 | $14.50 | $14.50 | 680,600 | — | — |
| 2023-08-21 | $14.35 | $14.35 | 1,011,600 | — | — |
| 2023-08-18 | $14.85 | $14.85 | 520,100 | — | — |
| 2023-08-17 | $14.43 | $14.43 | 403,100 | — | — |
| 2023-08-16 | $14.54 | $14.54 | 703,100 | — | — |
| 2023-08-15 | $14.74 | $14.74 | 544,900 | — | — |
| 2023-08-14 | $15.05 | $15.05 | 517,500 | — | — |
| 2023-08-11 | $14.91 | $14.91 | 1,068,000 | — | — |
| 2023-08-10 | $15.11 | $15.11 | 1,294,900 | — | — |
| 2023-08-09 | $15.55 | $15.55 | 1,303,500 | — | — |
| 2023-08-08 | $16.76 | $16.76 | 1,094,600 | — | — |
| 2023-08-07 | $16.39 | $16.39 | 1,028,000 | — | — |
| 2023-08-04 | $16.44 | $16.44 | 2,046,000 | — | — |
| 2023-08-03 | $16.79 | $16.79 | 922,000 | — | — |
| 2023-08-02 | $17.62 | $17.62 | 643,700 | — | — |
| 2023-08-01 | $17.79 | $17.79 | 1,649,000 | — | — |
| 2023-07-31 | $18.13 | $18.13 | 1,042,100 | — | — |
| 2023-07-28 | $18.61 | $18.61 | 1,741,600 | — | — |
| 2023-07-27 | $19.19 | $19.19 | 494,600 | — | — |
| 2023-07-26 | $19.93 | $19.93 | 413,500 | — | — |
| 2023-07-25 | $19.68 | $19.68 | 885,000 | — | — |
| 2023-07-24 | $20.21 | $20.21 | 424,200 | — | — |
| 2023-07-21 | $20.27 | $20.27 | 867,600 | — | — |
| 2023-07-20 | $20.66 | $20.66 | 542,200 | — | — |
| 2023-07-19 | $21.27 | $21.27 | 914,800 | — | — |
| 2023-07-18 | $21.30 | $21.30 | 1,512,400 | — | — |
| 2023-07-17 | $20.85 | $20.85 | 1,939,800 | — | — |
| 2023-07-14 | $20.37 | $20.37 | 1,053,300 | — | — |
| 2023-07-13 | $20.90 | $20.90 | 2,844,900 | — | — |
| 2023-07-12 | $19.18 | $19.18 | 632,300 | — | — |
| 2023-07-11 | $19.10 | $19.10 | 1,451,500 | — | — |
| 2023-07-10 | $18.86 | $18.86 | 1,871,000 | — | — |
| 2023-07-07 | $17.38 | $17.38 | 419,600 | — | — |
| 2023-07-06 | $17.19 | $17.19 | 567,900 | — | — |
| 2023-07-05 | $17.04 | $17.04 | 850,600 | — | — |
| 2023-07-03 | $17.42 | $17.42 | 766,200 | — | — |
| 2023-06-30 | $17.76 | $17.76 | 1,635,700 | — | — |
| 2023-06-29 | $17.95 | $17.95 | 1,051,600 | — | — |
| 2023-06-28 | $17.60 | $17.60 | 930,400 | — | — |
| 2023-06-27 | $17.24 | $17.24 | 1,665,200 | — | — |
| 2023-06-26 | $16.23 | $16.23 | 596,600 | — | — |
| 2023-06-23 | $16.33 | $16.33 | 1,037,300 | — | — |
| 2023-06-22 | $16.84 | $16.84 | 644,000 | — | — |
| 2023-06-21 | $17.02 | $17.02 | 860,300 | — | — |
| 2023-06-20 | $17.38 | $17.38 | 1,398,000 | — | — |
| 2023-06-16 | $17.39 | $17.39 | 2,259,700 | — | — |
| 2023-06-15 | $17.37 | $17.37 | 729,000 | — | — |
| 2023-06-14 | $17.48 | $17.48 | 771,100 | — | — |
| 2023-06-13 | $17.65 | $17.65 | 922,800 | — | — |
| 2023-06-12 | $17.83 | $17.83 | 642,000 | — | — |
| 2023-06-09 | $17.79 | $17.79 | 859,000 | — | — |
| 2023-06-08 | $17.57 | $17.57 | 1,013,500 | — | — |
| 2023-06-07 | $17.34 | $17.34 | 996,600 | — | — |
| 2023-06-06 | $16.62 | $16.62 | 729,500 | — | — |
| 2023-06-05 | $16.41 | $16.41 | 1,507,600 | — | — |
| 2023-06-02 | $16.21 | $16.21 | 2,682,700 | — | — |
| 2023-06-01 | $14.57 | $14.57 | 658,900 | — | — |
| 2023-05-31 | $14.55 | $14.55 | 1,124,300 | — | — |
| 2023-05-30 | $14.66 | $14.66 | 1,240,500 | — | — |
| 2023-05-26 | $14.08 | $14.08 | 1,151,500 | — | — |
| 2023-05-25 | $14.26 | $14.26 | 1,551,500 | — | — |
| 2023-05-24 | $14.88 | $14.88 | 262,400 | — | — |
| 2023-05-23 | $15.26 | $15.26 | 322,400 | — | — |
| 2023-05-22 | $15.49 | $15.49 | 564,300 | — | — |
| 2023-05-19 | $15.38 | $15.38 | 409,700 | — | — |
| 2023-05-18 | $15.71 | $15.71 | 710,900 | — | — |
| 2023-05-17 | $15.98 | $15.98 | 936,600 | — | — |
| 2023-05-16 | $15.80 | $15.80 | 1,842,800 | — | — |
| 2023-05-15 | $14.40 | $14.40 | 506,200 | — | — |
| 2023-05-12 | $14.17 | $14.17 | 804,200 | — | — |
| 2023-05-11 | $14.58 | $14.58 | 269,400 | — | — |
| 2023-05-10 | $14.62 | $14.62 | 315,800 | — | — |
| 2023-05-09 | $14.39 | $14.39 | 594,200 | — | — |
| 2023-05-08 | $14.35 | $14.35 | 687,600 | — | — |
| 2023-05-05 | $14.26 | $14.26 | 262,800 | — | — |
| 2023-05-04 | $13.83 | $13.83 | 543,400 | — | — |
| 2023-05-03 | $14.02 | $14.02 | 472,000 | — | — |
| 2023-05-02 | $14.14 | $14.14 | 376,300 | — | — |
| 2023-05-01 | $14.96 | $14.96 | 1,048,100 | — | — |
| 2023-04-28 | $14.36 | $14.36 | 812,500 | — | — |
| 2023-04-27 | $14.43 | $14.43 | 922,800 | — | — |
| 2023-04-26 | $14.03 | $14.03 | 322,400 | — | — |
| 2023-04-25 | $14.34 | $14.34 | 447,000 | — | — |
| 2023-04-24 | $14.93 | $14.93 | 414,400 | — | — |
| 2023-04-21 | $14.87 | $14.87 | 370,100 | — | — |
| 2023-04-20 | $15.07 | $15.07 | 676,100 | — | — |
| 2023-04-19 | $15.67 | $15.67 | 869,200 | — | — |
| 2023-04-18 | $15.43 | $15.43 | 569,500 | — | — |
| 2023-04-17 | $15.25 | $15.25 | 420,600 | — | — |
| 2023-04-14 | $14.98 | $14.98 | 497,600 | — | — |
| 2023-04-13 | $15.42 | $15.42 | 731,800 | — | — |
| 2023-04-12 | $15.01 | $15.01 | 609,800 | — | — |
| 2023-04-11 | $15.33 | $15.33 | 365,400 | — | — |
| 2023-04-10 | $15.46 | $15.46 | 447,400 | — | — |
| 2023-04-06 | $15.75 | $15.75 | 631,100 | — | — |
| 2023-04-05 | $15.83 | $15.83 | 926,900 | — | — |
| 2023-04-04 | $15.83 | $15.83 | 990,400 | — | — |
| 2023-04-03 | $16.38 | $16.38 | 927,700 | — | — |
| 2023-03-31 | $16.53 | $16.53 | 592,400 | — | — |
| 2023-03-30 | $16.23 | $16.23 | 816,100 | — | — |
| 2023-03-29 | $16.06 | $16.06 | 2,486,600 | — | — |
| 2023-03-28 | $14.11 | $14.11 | 340,100 | — | — |
| 2023-03-27 | $14.15 | $14.15 | 309,200 | — | — |
| 2023-03-24 | $14.38 | $14.38 | 346,400 | — | — |
| 2023-03-23 | $14.66 | $14.66 | 359,200 | — | — |
| 2023-03-22 | $14.50 | $14.50 | 499,000 | — | — |
| 2023-03-21 | $14.59 | $14.59 | 369,100 | — | — |
| 2023-03-20 | $14.48 | $14.48 | 464,400 | — | — |
| 2023-03-17 | $15.00 | $15.00 | 788,900 | — | — |
| 2023-03-16 | $14.95 | $14.95 | 578,100 | — | — |
| 2023-03-15 | $14.83 | $14.83 | 553,200 | — | — |
| 2023-03-14 | $14.36 | $14.36 | 491,500 | — | — |
| 2023-03-13 | $14.58 | $14.58 | 852,400 | — | — |
| 2023-03-10 | $15.28 | $15.28 | 1,858,700 | — | — |
| 2023-03-09 | $14.01 | $14.01 | 676,100 | — | — |
| 2023-03-08 | $14.28 | $14.28 | 612,200 | — | — |
| 2023-03-07 | $14.21 | $14.21 | 423,900 | — | — |
| 2023-03-06 | $14.31 | $14.31 | 693,000 | — | — |
| 2023-03-03 | $14.26 | $14.26 | 504,700 | — | — |
| 2023-03-02 | $13.81 | $13.81 | 1,050,800 | — | — |
| 2023-03-01 | $13.19 | $13.19 | 588,100 | — | — |
| 2023-02-28 | $12.95 | $12.95 | 294,800 | — | — |
| 2023-02-27 | $12.97 | $12.97 | 397,900 | — | — |
| 2023-02-24 | $13.04 | $13.04 | 281,400 | — | — |
| 2023-02-23 | $13.34 | $13.34 | 264,600 | — | — |
| 2023-02-22 | $13.43 | $13.43 | 236,200 | — | — |
| 2023-02-21 | $13.24 | $13.24 | 279,600 | — | — |
| 2023-02-17 | $13.79 | $13.79 | 156,300 | — | — |
| 2023-02-16 | $13.92 | $13.92 | 307,500 | — | — |
| 2023-02-15 | $14.51 | $14.51 | 215,900 | — | — |
| 2023-02-14 | $14.13 | $14.13 | 634,700 | — | — |
| 2023-02-13 | $13.82 | $13.82 | 663,200 | — | — |
| 2023-02-10 | $13.84 | $13.84 | 211,400 | — | — |
| 2023-02-09 | $13.80 | $13.80 | 300,200 | — | — |
| 2023-02-08 | $14.19 | $14.19 | 175,200 | — | — |
| 2023-02-07 | $14.46 | $14.46 | 194,900 | — | — |
| 2023-02-06 | $14.32 | $14.32 | 218,000 | — | — |
| 2023-02-03 | $14.80 | $14.80 | 292,500 | — | — |
| 2023-02-02 | $15.18 | $15.18 | 467,200 | — | — |
| 2023-02-01 | $14.76 | $14.76 | 478,400 | — | — |
| 2023-01-31 | $14.33 | $14.33 | 504,900 | — | — |
| 2023-01-30 | $13.90 | $13.90 | 252,100 | — | — |
| 2023-01-27 | $14.33 | $14.33 | 434,600 | — | — |
| 2023-01-26 | $13.75 | $13.75 | 327,000 | — | — |
| 2023-01-25 | $13.78 | $13.78 | 147,700 | — | — |
| 2023-01-24 | $13.89 | $13.89 | 189,700 | — | — |
| 2023-01-23 | $14.14 | $14.14 | 385,000 | — | — |
| 2023-01-20 | $13.90 | $13.90 | 342,500 | — | — |
| 2023-01-19 | $13.40 | $13.40 | 227,300 | — | — |
| 2023-01-18 | $13.56 | $13.56 | 400,800 | — | — |
| 2023-01-17 | $14.01 | $14.01 | 570,700 | — | — |
| 2023-01-13 | $13.57 | $13.57 | 208,300 | — | — |
| 2023-01-12 | $13.78 | $13.78 | 320,000 | — | — |
| 2023-01-11 | $13.66 | $13.66 | 350,300 | — | — |
| 2023-01-10 | $13.62 | $13.62 | 267,700 | — | — |
| 2023-01-09 | $13.35 | $13.35 | 315,600 | — | — |
| 2023-01-06 | $13.40 | $13.40 | 249,700 | — | — |
| 2023-01-05 | $13.31 | $13.31 | 468,700 | — | — |
| 2023-01-04 | $13.23 | $13.23 | 745,600 | — | — |
| 2023-01-03 | $11.92 | $11.92 | 524,500 | — | — |