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
- 2003-03-18 to 2026-09-01
- 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 | $15.49 | $16.14 | 5,200 | — | — |
| 2023-12-28 | $15.03 | $15.66 | 12,300 | — | — |
| 2023-12-27 | $15.56 | $16.21 | 3,800 | — | — |
| 2023-12-26 | $15.65 | $16.31 | 3,600 | — | — |
| 2023-12-22 | $15.59 | $16.24 | 4,000 | — | — |
| 2023-12-21 | $16.00 | $16.67 | 3,200 | — | — |
| 2023-12-20 | $16.20 | $16.88 | 4,800 | — | — |
| 2023-12-19 | $16.30 | $16.98 | 1,400 | — | — |
| 2023-12-18 | $15.66 | $16.32 | 2,000 | — | — |
| 2023-12-15 | $15.81 | $16.47 | 1,800 | — | — |
| 2023-12-14 | $16.45 | $17.14 | 7,200 | — | — |
| 2023-12-13 | $16.30 | $16.98 | 2,100 | — | — |
| 2023-12-12 | $15.80 | $16.46 | 3,300 | — | — |
| 2023-12-11 | $16.90 | $17.61 | 4,100 | — | — |
| 2023-12-08 | $17.00 | $17.71 | 5,900 | — | — |
| 2023-12-07 | $16.30 | $16.98 | 0 | — | — |
| 2023-12-06 | $16.30 | $16.98 | 1,000 | — | — |
| 2023-12-05 | $16.30 | $16.98 | 6,100 | — | — |
| 2023-12-04 | $16.11 | $16.79 | 1,800 | — | — |
| 2023-12-01 | $15.99 | $16.66 | 1,300 | — | — |
| 2023-11-30 | $15.71 | $16.37 | 7,400 | — | — |
| 2023-11-29 | $17.08 | $17.80 | 6,400 | — | — |
| 2023-11-28 | $15.80 | $16.46 | 3,000 | — | — |
| 2023-11-27 | $16.20 | $16.88 | 9,400 | — | — |
| 2023-11-24 | $15.20 | $15.84 | 800 | — | — |
| 2023-11-22 | $15.16 | $15.80 | 300 | — | — |
| 2023-11-21 | $15.16 | $15.80 | 3,200 | — | — |
| 2023-11-20 | $15.40 | $16.05 | 10,500 | — | — |
| 2023-11-17 | $15.82 | $16.48 | 5,300 | — | — |
| 2023-11-16 | $15.82 | $16.48 | 6,500 | — | — |
| 2023-11-15 | $15.36 | $16.00 | 5,200 | — | — |
| 2023-11-14 | $15.01 | $15.64 | 2,900 | — | — |
| 2023-11-13 | $14.72 | $15.34 | 7,900 | — | — |
| 2023-11-10 | $14.88 | $15.50 | 7,900 | — | — |
| 2023-11-09 | $15.42 | $16.07 | 700 | — | — |
| 2023-11-08 | $16.05 | $16.72 | 6,600 | — | — |
| 2023-11-07 | $16.47 | $17.16 | 1,600 | — | — |
| 2023-11-06 | $16.45 | $17.14 | 1,800 | — | — |
| 2023-11-03 | $16.20 | $16.88 | 6,700 | — | — |
| 2023-11-02 | $15.50 | $16.15 | 0 | — | — |
| 2023-11-01 | $15.50 | $16.15 | 56,500 | — | — |
| 2023-10-31 | $14.67 | $15.29 | 2,900 | — | — |
| 2023-10-30 | $15.57 | $16.22 | 400 | — | — |
| 2023-10-27 | $15.65 | $16.31 | 2,200 | — | — |
| 2023-10-26 | $16.24 | $16.92 | 3,300 | — | — |
| 2023-10-25 | $15.66 | $16.32 | 2,600 | — | — |
| 2023-10-24 | $16.01 | $16.68 | 8,200 | — | — |
| 2023-10-23 | $17.15 | $17.87 | 1,800 | — | — |
| 2023-10-20 | $17.65 | $18.39 | 3,200 | — | — |
| 2023-10-19 | $18.24 | $19.00 | 400 | — | — |
| 2023-10-18 | $18.24 | $19.00 | 0 | — | — |
| 2023-10-17 | $18.24 | $19.00 | 8,300 | — | — |
| 2023-10-16 | $17.68 | $18.42 | 2,800 | — | — |
| 2023-10-13 | $18.28 | $19.05 | 1,400 | — | — |
| 2023-10-12 | $18.28 | $19.05 | 900 | — | — |
| 2023-10-11 | $18.36 | $19.13 | 2,200 | — | — |
| 2023-10-10 | $20.25 | $21.10 | 800 | — | — |
| 2023-10-09 | $18.70 | $19.48 | 2,400 | — | — |
| 2023-10-06 | $19.20 | $20.01 | 700 | — | — |
| 2023-10-05 | $19.03 | $19.83 | 5,400 | — | — |
| 2023-10-04 | $18.21 | $18.97 | 3,000 | — | — |
| 2023-10-03 | $18.25 | $19.02 | 1,000 | — | — |
| 2023-10-02 | $18.14 | $18.90 | 1,700 | — | — |
| 2023-09-29 | $18.85 | $19.64 | 3,200 | — | — |
| 2023-09-28 | $18.75 | $19.54 | 2,000 | — | — |
| 2023-09-27 | $18.90 | $19.69 | 5,900 | — | — |
| 2023-09-26 | $18.75 | $19.54 | 2,200 | — | — |
| 2023-09-25 | $19.20 | $20.01 | 3,200 | — | — |
| 2023-09-22 | $20.05 | $20.89 | 300 | — | — |
| 2023-09-21 | $20.05 | $20.89 | 300 | — | — |
| 2023-09-20 | $20.05 | $20.89 | 600 | — | — |
| 2023-09-19 | $19.95 | $20.79 | 100 | — | — |
| 2023-09-18 | $19.95 | $20.79 | 6,000 | — | — |
| 2023-09-15 | $20.65 | $21.52 | 2,700 | — | — |
| 2023-09-14 | $21.25 | $22.14 | 7,500 | — | — |
| 2023-09-13 | $20.42 | $21.28 | 500 | — | — |
| 2023-09-12 | $20.84 | $21.71 | 800 | — | — |
| 2023-09-11 | $22.10 | $23.03 | 2,000 | — | — |
| 2023-09-08 | $21.75 | $22.66 | 3,300 | — | — |
| 2023-09-07 | $22.00 | $22.92 | 300 | — | — |
| 2023-09-06 | $22.00 | $22.92 | 300 | — | — |
| 2023-09-05 | $22.00 | $22.92 | 2,100 | — | — |
| 2023-09-01 | $21.63 | $22.54 | 1,200 | — | — |
| 2023-08-31 | $22.15 | $23.08 | 5,000 | — | — |
| 2023-08-30 | $22.50 | $23.44 | 7,400 | — | — |
| 2023-08-29 | $21.25 | $22.14 | 5,200 | — | — |
| 2023-08-28 | $20.13 | $20.97 | 300 | — | — |
| 2023-08-25 | $20.13 | $20.97 | 0 | — | — |
| 2023-08-24 | $20.13 | $20.97 | 700 | — | — |
| 2023-08-23 | $20.40 | $21.26 | 400 | — | — |
| 2023-08-22 | $19.70 | $20.53 | 2,200 | — | — |
| 2023-08-21 | $21.01 | $21.89 | 700 | — | — |
| 2023-08-18 | $21.75 | $22.66 | 600 | — | — |
| 2023-08-17 | $20.40 | $21.26 | 500 | — | — |
| 2023-08-16 | $21.38 | $22.28 | 9,000 | — | — |
| 2023-08-15 | $19.70 | $20.53 | 1,200 | — | — |
| 2023-08-14 | $20.50 | $21.36 | 2,500 | — | — |
| 2023-08-11 | $20.50 | $21.36 | 1,500 | — | — |
| 2023-08-10 | $20.75 | $21.62 | 1,400 | — | — |
| 2023-08-09 | $21.30 | $22.19 | 700 | — | — |
| 2023-08-08 | $21.32 | $22.21 | 3,200 | — | — |
| 2023-08-07 | $21.30 | $22.19 | 1,400 | — | — |
| 2023-08-04 | $21.95 | $22.87 | 700 | — | — |
| 2023-08-03 | $20.16 | $21.01 | 2,500 | — | — |
| 2023-08-02 | $21.90 | $22.82 | 200 | — | — |
| 2023-08-01 | $21.90 | $22.82 | 600 | — | — |
| 2023-07-31 | $22.52 | $23.46 | 900 | — | — |
| 2023-07-28 | $22.70 | $23.65 | 200 | — | — |
| 2023-07-27 | $22.70 | $23.65 | 300 | — | — |
| 2023-07-26 | $22.70 | $23.65 | 0 | — | — |
| 2023-07-25 | $22.70 | $23.65 | 1,200 | — | — |
| 2023-07-24 | $22.55 | $23.50 | 600 | — | — |
| 2023-07-21 | $22.90 | $23.86 | 2,600 | — | — |
| 2023-07-20 | $22.79 | $23.75 | 400 | — | — |
| 2023-07-19 | $23.01 | $23.97 | 4,600 | — | — |
| 2023-07-18 | $22.60 | $23.55 | 2,000 | — | — |
| 2023-07-17 | $23.23 | $24.20 | 2,100 | — | — |
| 2023-07-14 | $21.62 | $22.53 | 1,600 | — | — |
| 2023-07-13 | $21.00 | $21.88 | 3,100 | — | — |
| 2023-07-12 | $20.91 | $21.79 | 4,900 | — | — |
| 2023-07-11 | $20.64 | $21.51 | 2,100 | — | — |
| 2023-07-10 | $20.87 | $21.75 | 1,200 | — | — |
| 2023-07-07 | $20.85 | $21.72 | 5,900 | — | — |
| 2023-07-06 | $21.15 | $22.04 | 4,200 | — | — |
| 2023-07-05 | $20.90 | $21.78 | 1,200 | — | — |
| 2023-07-03 | $21.88 | $22.80 | 1,400 | — | — |
| 2023-06-30 | $21.53 | $22.43 | 900 | — | — |
| 2023-06-29 | $21.32 | $22.21 | 800 | — | — |
| 2023-06-28 | $21.16 | $22.05 | 1,000 | — | — |
| 2023-06-27 | $21.75 | $22.66 | 6,000 | — | — |
| 2023-06-26 | $21.80 | $22.71 | 3,600 | — | — |
| 2023-06-23 | $20.78 | $21.65 | 2,700 | — | — |
| 2023-06-22 | $21.00 | $21.88 | 1,800 | — | — |
| 2023-06-21 | $21.25 | $22.14 | 3,200 | — | — |
| 2023-06-20 | $21.55 | $22.45 | 2,000 | — | — |
| 2023-06-16 | $22.18 | $23.11 | 1,400 | — | — |
| 2023-06-15 | $22.25 | $23.18 | 2,000 | — | — |
| 2023-06-14 | $21.78 | $22.69 | 3,800 | — | — |
| 2023-06-13 | $21.82 | $22.73 | 2,900 | — | — |
| 2023-06-12 | $22.56 | $23.51 | 4,200 | — | — |
| 2023-06-09 | $22.26 | $23.19 | 5,900 | — | — |
| 2023-06-08 | $22.35 | $23.29 | 11,900 | — | — |
| 2023-06-07 | $22.01 | $22.93 | 14,400 | — | — |
| 2023-06-06 | $21.55 | $22.45 | 2,600 | — | — |
| 2023-06-05 | $21.01 | $21.89 | 6,200 | — | — |
| 2023-06-02 | $20.51 | $21.37 | 3,900 | — | — |
| 2023-06-01 | $20.01 | $20.85 | 21,100 | — | — |
| 2023-05-31 | $19.41 | $20.22 | 7,300 | — | — |
| 2023-05-30 | $17.88 | $18.63 | 1,000 | — | — |
| 2023-05-26 | $18.45 | $19.22 | 1,400 | — | — |
| 2023-05-25 | $18.55 | $19.33 | 700 | — | — |
| 2023-05-24 | $18.55 | $19.33 | 1,800 | — | — |
| 2023-05-23 | $19.00 | $19.80 | 1,100 | — | — |
| 2023-05-22 | $19.37 | $20.18 | 3,200 | — | — |
| 2023-05-19 | $19.34 | $20.15 | 2,100 | — | — |
| 2023-05-18 | $19.43 | $20.24 | 1,800 | — | — |
| 2023-05-17 | $19.56 | $20.38 | 3,900 | — | — |
| 2023-05-16 | $19.30 | $20.11 | 500 | — | — |
| 2023-05-15 | $19.21 | $20.02 | 4,200 | — | — |
| 2023-05-12 | $19.47 | $20.29 | 4,500 | — | — |
| 2023-05-11 | $19.80 | $20.63 | 8,000 | — | — |
| 2023-05-10 | $19.90 | $20.73 | 12,600 | — | — |
| 2023-05-09 | $22.18 | $23.11 | 2,300 | — | — |
| 2023-05-08 | $22.47 | $23.41 | 2,500 | — | — |
| 2023-05-05 | $22.68 | $23.63 | 3,300 | — | — |
| 2023-05-04 | $21.88 | $22.80 | 1,600 | — | — |
| 2023-05-03 | $22.88 | $23.84 | 5,100 | — | — |
| 2023-05-02 | $22.07 | $23.00 | 3,000 | — | — |
| 2023-05-01 | $21.53 | $22.43 | 14,200 | — | — |
| 2023-04-28 | $21.75 | $22.66 | 5,800 | — | — |
| 2023-04-27 | $21.55 | $22.45 | 2,000 | — | — |
| 2023-04-26 | $21.75 | $22.66 | 3,100 | — | — |
| 2023-04-25 | $21.74 | $22.65 | 400 | — | — |
| 2023-04-24 | $21.74 | $22.65 | 10,900 | — | — |
| 2023-04-21 | $21.07 | $21.95 | 5,300 | — | — |
| 2023-04-20 | $21.58 | $22.48 | 4,500 | — | — |
| 2023-04-19 | $21.70 | $22.61 | 2,000 | — | — |
| 2023-04-18 | $21.47 | $22.37 | 3,100 | — | — |
| 2023-04-17 | $21.75 | $22.66 | 12,200 | — | — |
| 2023-04-14 | $21.27 | $22.16 | 5,400 | — | — |
| 2023-04-13 | $20.36 | $21.21 | 3,900 | — | — |
| 2023-04-12 | $21.83 | $22.75 | 3,500 | — | — |
| 2023-04-11 | $22.55 | $23.50 | 3,500 | — | — |
| 2023-04-10 | $23.00 | $23.96 | 1,300 | — | — |
| 2023-04-06 | $23.41 | $24.39 | 4,900 | — | — |
| 2023-04-05 | $23.61 | $24.60 | 5,000 | — | — |
| 2023-04-04 | $23.46 | $24.44 | 2,600 | — | — |
| 2023-04-03 | $23.75 | $24.75 | 4,700 | — | — |
| 2023-03-31 | $22.27 | $23.20 | 22,200 | — | — |
| 2023-03-30 | $21.80 | $22.71 | 29,400 | — | — |
| 2023-03-29 | $22.70 | $23.65 | 16,600 | — | — |
| 2023-03-28 | $22.43 | $23.37 | 1,600 | — | — |
| 2023-03-27 | $22.44 | $23.38 | 2,900 | — | — |
| 2023-03-24 | $21.56 | $22.46 | 3,400 | — | — |
| 2023-03-23 | $21.19 | $22.08 | 20,400 | — | — |
| 2023-03-22 | $20.95 | $21.83 | 3,600 | — | — |
| 2023-03-21 | $21.20 | $22.09 | 14,600 | — | — |
| 2023-03-20 | $21.44 | $22.34 | 6,600 | — | — |
| 2023-03-17 | $21.12 | $22.01 | 4,100 | — | — |
| 2023-03-16 | $21.68 | $22.59 | 2,300 | — | — |
| 2023-03-15 | $22.00 | $22.92 | 3,900 | — | — |
| 2023-03-14 | $22.85 | $23.81 | 3,200 | — | — |
| 2023-03-13 | $24.00 | $25.01 | 1,400 | — | — |
| 2023-03-10 | $24.40 | $25.42 | 3,900 | — | — |
| 2023-03-09 | $24.03 | $25.04 | 2,000 | — | — |
| 2023-03-08 | $23.99 | $25.00 | 2,800 | — | — |
| 2023-03-07 | $23.96 | $24.96 | 2,500 | — | — |
| 2023-03-06 | $23.75 | $24.75 | 7,700 | — | — |
| 2023-03-03 | $23.90 | $24.90 | 4,900 | — | — |
| 2023-03-02 | $24.59 | $25.62 | 2,700 | — | — |
| 2023-03-01 | $24.70 | $25.74 | 5,400 | — | — |
| 2023-02-28 | $25.52 | $26.59 | 18,100 | — | — |
| 2023-02-27 | $26.38 | $27.49 | 1,900 | — | — |
| 2023-02-24 | $26.29 | $27.39 | 8,800 | — | — |
| 2023-02-23 | $26.78 | $27.90 | 600 | — | — |
| 2023-02-22 | $26.56 | $27.67 | 1,600 | — | — |
| 2023-02-21 | $26.35 | $27.45 | 2,600 | — | — |
| 2023-02-17 | $26.30 | $27.40 | 1,000 | — | — |
| 2023-02-16 | $26.30 | $27.40 | 3,200 | — | — |
| 2023-02-15 | $25.63 | $26.70 | 9,900 | — | — |
| 2023-02-14 | $25.56 | $26.63 | 2,600 | — | — |
| 2023-02-13 | $25.59 | $26.66 | 4,700 | — | — |
| 2023-02-10 | $25.45 | $26.52 | 3,700 | — | — |
| 2023-02-09 | $25.54 | $26.61 | 20,000 | — | — |
| 2023-02-08 | $25.61 | $26.68 | 8,400 | — | — |
| 2023-02-07 | $25.50 | $26.57 | 3,500 | — | — |
| 2023-02-06 | $25.26 | $26.32 | 5,700 | — | — |
| 2023-02-03 | $25.64 | $26.72 | 11,700 | — | — |
| 2023-02-02 | $25.99 | $27.08 | 12,100 | — | — |
| 2023-02-01 | $25.22 | $26.28 | 11,200 | — | — |
| 2023-01-31 | $24.95 | $26.00 | 24,900 | — | — |
| 2023-01-30 | $24.35 | $25.37 | 9,500 | — | — |
| 2023-01-27 | $25.09 | $26.14 | 8,700 | — | — |
| 2023-01-26 | $25.55 | $26.62 | 22,700 | — | — |
| 2023-01-25 | $25.44 | $26.51 | 5,500 | — | — |
| 2023-01-24 | $24.62 | $25.65 | 17,200 | — | — |
| 2023-01-23 | $25.41 | $26.48 | 16,800 | — | — |
| 2023-01-20 | $25.06 | $26.11 | 8,400 | — | — |
| 2023-01-19 | $25.20 | $26.26 | 17,300 | — | — |
| 2023-01-18 | $24.64 | $25.67 | 15,600 | — | — |
| 2023-01-17 | $25.08 | $26.13 | 8,500 | — | — |
| 2023-01-13 | $25.41 | $26.48 | 12,600 | — | — |
| 2023-01-12 | $26.02 | $27.11 | 8,800 | — | — |
| 2023-01-11 | $25.63 | $26.70 | 12,800 | — | — |
| 2023-01-10 | $26.61 | $27.73 | 25,000 | — | — |
| 2023-01-09 | $25.11 | $26.16 | 5,200 | — | — |
| 2023-01-06 | $23.52 | $24.51 | 2,000 | — | — |
| 2023-01-05 | $23.30 | $24.28 | 5,900 | — | — |
| 2023-01-04 | $23.50 | $24.49 | 22,400 | — | — |
| 2023-01-03 | $23.52 | $24.51 | 11,400 | — | — |