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
- 1994-04-04 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 | $15.34 | $15.34 | 217,200 | — | — |
| 2023-12-28 | $15.60 | $15.60 | 137,000 | — | — |
| 2023-12-27 | $15.53 | $15.53 | 154,100 | — | — |
| 2023-12-26 | $15.64 | $15.64 | 182,500 | — | — |
| 2023-12-22 | $15.60 | $15.60 | 217,500 | — | — |
| 2023-12-21 | $15.78 | $15.78 | 236,900 | — | — |
| 2023-12-20 | $15.53 | $15.53 | 382,200 | — | — |
| 2023-12-19 | $15.88 | $15.88 | 411,500 | — | — |
| 2023-12-18 | $15.67 | $15.67 | 464,000 | — | — |
| 2023-12-15 | $15.67 | $15.67 | 3,006,700 | — | — |
| 2023-12-14 | $15.56 | $15.56 | 672,700 | — | — |
| 2023-12-13 | $15.08 | $15.08 | 553,900 | — | — |
| 2023-12-12 | $14.73 | $14.73 | 436,400 | — | — |
| 2023-12-11 | $14.66 | $14.66 | 308,500 | — | — |
| 2023-12-08 | $14.49 | $14.49 | 368,700 | — | — |
| 2023-12-07 | $14.49 | $14.49 | 314,800 | — | — |
| 2023-12-06 | $14.30 | $14.30 | 296,800 | — | — |
| 2023-12-05 | $14.66 | $14.66 | 423,900 | — | — |
| 2023-12-04 | $15.10 | $15.10 | 487,800 | — | — |
| 2023-12-01 | $14.54 | $14.54 | 364,900 | — | — |
| 2023-11-30 | $13.94 | $13.94 | 425,800 | — | — |
| 2023-11-29 | $14.11 | $14.11 | 317,100 | — | — |
| 2023-11-28 | $13.78 | $13.78 | 486,200 | — | — |
| 2023-11-27 | $13.81 | $13.81 | 334,300 | — | — |
| 2023-11-24 | $13.74 | $13.74 | 143,200 | — | — |
| 2023-11-22 | $13.61 | $13.61 | 317,000 | — | — |
| 2023-11-21 | $13.72 | $13.72 | 254,300 | — | — |
| 2023-11-20 | $13.91 | $13.91 | 242,700 | — | — |
| 2023-11-17 | $13.72 | $13.72 | 282,800 | — | — |
| 2023-11-16 | $13.41 | $13.41 | 579,900 | — | — |
| 2023-11-15 | $13.50 | $13.50 | 319,900 | — | — |
| 2023-11-14 | $13.34 | $13.34 | 355,500 | — | — |
| 2023-11-13 | $12.80 | $12.80 | 236,100 | — | — |
| 2023-11-10 | $13.09 | $13.09 | 216,600 | — | — |
| 2023-11-09 | $13.10 | $13.10 | 312,400 | — | — |
| 2023-11-08 | $13.02 | $13.02 | 360,800 | — | — |
| 2023-11-07 | $12.47 | $12.47 | 463,400 | — | — |
| 2023-11-06 | $12.76 | $12.76 | 530,500 | — | — |
| 2023-11-03 | $11.89 | $11.89 | 356,000 | — | — |
| 2023-11-02 | $11.82 | $11.82 | 603,200 | — | — |
| 2023-11-01 | $11.10 | $11.10 | 377,000 | — | — |
| 2023-10-31 | $11.07 | $11.07 | 437,100 | — | — |
| 2023-10-30 | $10.86 | $10.86 | 432,600 | — | — |
| 2023-10-27 | $10.82 | $10.82 | 435,700 | — | — |
| 2023-10-26 | $10.87 | $10.87 | 456,200 | — | — |
| 2023-10-25 | $10.69 | $10.69 | 583,600 | — | — |
| 2023-10-24 | $10.70 | $10.70 | 2,107,300 | — | — |
| 2023-10-23 | $13.66 | $13.66 | 499,800 | — | — |
| 2023-10-20 | $13.91 | $13.91 | 279,700 | — | — |
| 2023-10-19 | $14.23 | $14.23 | 362,600 | — | — |
| 2023-10-18 | $14.50 | $14.50 | 139,600 | — | — |
| 2023-10-17 | $14.75 | $14.75 | 201,300 | — | — |
| 2023-10-16 | $14.65 | $14.65 | 171,000 | — | — |
| 2023-10-13 | $14.60 | $14.60 | 136,000 | — | — |
| 2023-10-12 | $14.98 | $14.98 | 101,500 | — | — |
| 2023-10-11 | $15.13 | $15.13 | 90,600 | — | — |
| 2023-10-10 | $15.17 | $15.17 | 215,300 | — | — |
| 2023-10-09 | $15.01 | $15.01 | 157,300 | — | — |
| 2023-10-06 | $14.88 | $14.88 | 134,700 | — | — |
| 2023-10-05 | $14.93 | $14.93 | 180,000 | — | — |
| 2023-10-04 | $14.91 | $14.91 | 136,700 | — | — |
| 2023-10-03 | $14.84 | $14.84 | 158,200 | — | — |
| 2023-10-02 | $14.92 | $14.92 | 276,100 | — | — |
| 2023-09-29 | $14.67 | $14.67 | 291,700 | — | — |
| 2023-09-28 | $14.74 | $14.74 | 375,700 | — | — |
| 2023-09-27 | $14.43 | $14.43 | 149,000 | — | — |
| 2023-09-26 | $13.93 | $13.93 | 233,400 | — | — |
| 2023-09-25 | $14.33 | $14.33 | 110,800 | — | — |
| 2023-09-22 | $14.39 | $14.39 | 207,000 | — | — |
| 2023-09-21 | $14.65 | $14.65 | 244,800 | — | — |
| 2023-09-20 | $14.24 | $14.24 | 151,900 | — | — |
| 2023-09-19 | $14.21 | $14.21 | 326,200 | — | — |
| 2023-09-18 | $13.95 | $13.95 | 413,000 | — | — |
| 2023-09-15 | $13.98 | $13.98 | 913,400 | — | — |
| 2023-09-14 | $13.92 | $13.92 | 345,500 | — | — |
| 2023-09-13 | $13.71 | $13.71 | 355,700 | — | — |
| 2023-09-12 | $13.86 | $13.86 | 261,500 | — | — |
| 2023-09-11 | $14.07 | $14.07 | 177,600 | — | — |
| 2023-09-08 | $14.08 | $14.08 | 240,600 | — | — |
| 2023-09-07 | $13.97 | $13.97 | 392,100 | — | — |
| 2023-09-06 | $14.21 | $14.21 | 176,700 | — | — |
| 2023-09-05 | $14.57 | $14.57 | 237,800 | — | — |
| 2023-09-01 | $15.10 | $15.10 | 141,700 | — | — |
| 2023-08-31 | $15.13 | $15.13 | 195,800 | — | — |
| 2023-08-30 | $15.37 | $15.37 | 101,500 | — | — |
| 2023-08-29 | $15.36 | $15.36 | 112,900 | — | — |
| 2023-08-28 | $15.49 | $15.49 | 136,300 | — | — |
| 2023-08-25 | $15.39 | $15.39 | 120,600 | — | — |
| 2023-08-24 | $15.37 | $15.37 | 137,900 | — | — |
| 2023-08-23 | $15.41 | $15.41 | 411,800 | — | — |
| 2023-08-22 | $15.60 | $15.60 | 320,300 | — | — |
| 2023-08-21 | $14.98 | $14.98 | 189,100 | — | — |
| 2023-08-18 | $15.20 | $15.20 | 228,000 | — | — |
| 2023-08-17 | $15.18 | $15.18 | 234,800 | — | — |
| 2023-08-16 | $15.10 | $15.10 | 172,200 | — | — |
| 2023-08-15 | $15.10 | $15.10 | 180,600 | — | — |
| 2023-08-14 | $15.30 | $15.30 | 130,200 | — | — |
| 2023-08-11 | $15.23 | $15.23 | 102,400 | — | — |
| 2023-08-10 | $15.29 | $15.29 | 79,200 | — | — |
| 2023-08-09 | $15.34 | $15.34 | 104,100 | — | — |
| 2023-08-08 | $15.25 | $15.25 | 150,200 | — | — |
| 2023-08-07 | $15.73 | $15.73 | 147,100 | — | — |
| 2023-08-04 | $15.19 | $15.19 | 136,300 | — | — |
| 2023-08-03 | $15.33 | $15.33 | 222,000 | — | — |
| 2023-08-02 | $14.98 | $14.98 | 136,800 | — | — |
| 2023-08-01 | $14.91 | $14.91 | 169,800 | — | — |
| 2023-07-31 | $14.95 | $14.95 | 197,000 | — | — |
| 2023-07-28 | $14.93 | $14.93 | 155,300 | — | — |
| 2023-07-27 | $15.06 | $15.06 | 290,800 | — | — |
| 2023-07-26 | $14.61 | $14.61 | 463,500 | — | — |
| 2023-07-25 | $14.92 | $14.92 | 914,000 | — | — |
| 2023-07-24 | $18.29 | $18.29 | 106,000 | — | — |
| 2023-07-21 | $18.09 | $18.09 | 104,400 | — | — |
| 2023-07-20 | $18.52 | $18.52 | 130,500 | — | — |
| 2023-07-19 | $18.98 | $18.98 | 126,900 | — | — |
| 2023-07-18 | $18.86 | $18.86 | 103,400 | — | — |
| 2023-07-17 | $18.36 | $18.36 | 147,500 | — | — |
| 2023-07-14 | $18.21 | $18.21 | 123,200 | — | — |
| 2023-07-13 | $17.87 | $17.87 | 109,700 | — | — |
| 2023-07-12 | $17.76 | $17.76 | 121,400 | — | — |
| 2023-07-11 | $17.75 | $17.75 | 114,000 | — | — |
| 2023-07-10 | $17.68 | $17.68 | 115,900 | — | — |
| 2023-07-07 | $17.57 | $17.57 | 262,900 | — | — |
| 2023-07-06 | $17.32 | $17.32 | 99,700 | — | — |
| 2023-07-05 | $17.68 | $17.68 | 153,800 | — | — |
| 2023-07-03 | $17.77 | $17.77 | 52,600 | — | — |
| 2023-06-30 | $17.71 | $17.71 | 102,500 | — | — |
| 2023-06-29 | $17.77 | $17.77 | 83,600 | — | — |
| 2023-06-28 | $17.55 | $17.55 | 132,200 | — | — |
| 2023-06-27 | $17.58 | $17.58 | 119,800 | — | — |
| 2023-06-26 | $17.64 | $17.64 | 121,000 | — | — |
| 2023-06-23 | $17.69 | $17.69 | 579,000 | — | — |
| 2023-06-22 | $17.82 | $17.82 | 155,600 | — | — |
| 2023-06-21 | $17.79 | $17.79 | 163,800 | — | — |
| 2023-06-20 | $17.71 | $17.71 | 210,600 | — | — |
| 2023-06-16 | $17.81 | $17.81 | 1,108,800 | — | — |
| 2023-06-15 | $17.66 | $17.66 | 234,200 | — | — |
| 2023-06-14 | $17.37 | $17.37 | 265,900 | — | — |
| 2023-06-13 | $18.09 | $18.09 | 186,900 | — | — |
| 2023-06-12 | $18.04 | $18.04 | 177,800 | — | — |
| 2023-06-09 | $17.94 | $17.94 | 243,000 | — | — |
| 2023-06-08 | $18.26 | $18.26 | 234,200 | — | — |
| 2023-06-07 | $18.51 | $18.51 | 250,100 | — | — |
| 2023-06-06 | $17.52 | $17.52 | 154,900 | — | — |
| 2023-06-05 | $16.88 | $16.88 | 172,900 | — | — |
| 2023-06-02 | $17.46 | $17.46 | 141,500 | — | — |
| 2023-06-01 | $16.69 | $16.69 | 148,000 | — | — |
| 2023-05-31 | $16.54 | $16.54 | 436,400 | — | — |
| 2023-05-30 | $16.92 | $16.92 | 121,200 | — | — |
| 2023-05-26 | $17.06 | $17.06 | 84,500 | — | — |
| 2023-05-25 | $17.14 | $17.14 | 111,900 | — | — |
| 2023-05-24 | $17.29 | $17.29 | 126,700 | — | — |
| 2023-05-23 | $17.46 | $17.46 | 204,700 | — | — |
| 2023-05-22 | $17.51 | $17.51 | 253,300 | — | — |
| 2023-05-19 | $16.04 | $16.04 | 146,900 | — | — |
| 2023-05-18 | $16.09 | $16.09 | 129,700 | — | — |
| 2023-05-17 | $15.69 | $15.69 | 211,100 | — | — |
| 2023-05-16 | $15.29 | $15.29 | 101,700 | — | — |
| 2023-05-15 | $15.48 | $15.48 | 110,400 | — | — |
| 2023-05-12 | $15.40 | $15.40 | 128,900 | — | — |
| 2023-05-11 | $15.40 | $15.40 | 128,600 | — | — |
| 2023-05-10 | $15.33 | $15.33 | 159,000 | — | — |
| 2023-05-09 | $14.99 | $14.99 | 133,500 | — | — |
| 2023-05-08 | $15.09 | $15.09 | 228,000 | — | — |
| 2023-05-05 | $15.18 | $15.18 | 219,400 | — | — |
| 2023-05-04 | $15.02 | $15.02 | 203,900 | — | — |
| 2023-05-03 | $15.05 | $15.05 | 237,900 | — | — |
| 2023-05-02 | $14.98 | $14.98 | 218,500 | — | — |
| 2023-05-01 | $15.21 | $15.21 | 238,500 | — | — |
| 2023-04-28 | $15.15 | $15.15 | 262,300 | — | — |
| 2023-04-27 | $15.40 | $15.40 | 231,800 | — | — |
| 2023-04-26 | $15.35 | $15.35 | 297,100 | — | — |
| 2023-04-25 | $15.05 | $15.05 | 822,800 | — | — |
| 2023-04-24 | $17.28 | $17.28 | 167,900 | — | — |
| 2023-04-21 | $17.45 | $17.45 | 171,400 | — | — |
| 2023-04-20 | $17.77 | $17.77 | 141,600 | — | — |
| 2023-04-19 | $18.09 | $18.09 | 165,600 | — | — |
| 2023-04-18 | $18.21 | $18.21 | 101,300 | — | — |
| 2023-04-17 | $18.53 | $18.53 | 103,600 | — | — |
| 2023-04-14 | $18.32 | $18.32 | 109,700 | — | — |
| 2023-04-13 | $18.40 | $18.40 | 92,300 | — | — |
| 2023-04-12 | $18.04 | $18.04 | 134,700 | — | — |
| 2023-04-11 | $18.08 | $18.08 | 149,900 | — | — |
| 2023-04-10 | $17.84 | $17.84 | 185,600 | — | — |
| 2023-04-06 | $17.65 | $17.65 | 132,600 | — | — |
| 2023-04-05 | $17.46 | $17.46 | 144,100 | — | — |
| 2023-04-04 | $17.71 | $17.71 | 219,500 | — | — |
| 2023-04-03 | $17.96 | $17.96 | 199,700 | — | — |
| 2023-03-31 | $17.80 | $17.80 | 360,800 | — | — |
| 2023-03-30 | $17.53 | $17.53 | 172,900 | — | — |
| 2023-03-29 | $17.43 | $17.43 | 384,700 | — | — |
| 2023-03-28 | $17.46 | $17.46 | 174,700 | — | — |
| 2023-03-27 | $17.30 | $17.30 | 165,900 | — | — |
| 2023-03-24 | $17.08 | $17.08 | 207,600 | — | — |
| 2023-03-23 | $16.96 | $16.96 | 198,700 | — | — |
| 2023-03-22 | $17.01 | $17.01 | 439,800 | — | — |
| 2023-03-21 | $17.23 | $17.23 | 317,600 | — | — |
| 2023-03-20 | $16.98 | $16.98 | 262,800 | — | — |
| 2023-03-17 | $16.69 | $16.69 | 723,000 | — | — |
| 2023-03-16 | $17.28 | $17.28 | 276,900 | — | — |
| 2023-03-15 | $17.11 | $17.11 | 239,600 | — | — |
| 2023-03-14 | $17.32 | $17.32 | 177,200 | — | — |
| 2023-03-13 | $17.08 | $17.08 | 236,200 | — | — |
| 2023-03-10 | $17.70 | $17.70 | 231,100 | — | — |
| 2023-03-09 | $18.23 | $18.23 | 160,000 | — | — |
| 2023-03-08 | $18.47 | $18.47 | 242,000 | — | — |
| 2023-03-07 | $18.21 | $18.21 | 390,700 | — | — |
| 2023-03-06 | $18.36 | $18.36 | 641,600 | — | — |
| 2023-03-03 | $18.68 | $18.68 | 475,500 | — | — |
| 2023-03-02 | $18.57 | $18.57 | 185,900 | — | — |
| 2023-03-01 | $18.74 | $18.74 | 155,000 | — | — |
| 2023-02-28 | $18.70 | $18.70 | 211,400 | — | — |
| 2023-02-27 | $18.56 | $18.56 | 152,500 | — | — |
| 2023-02-24 | $18.77 | $18.77 | 211,300 | — | — |
| 2023-02-23 | $19.04 | $19.04 | 207,500 | — | — |
| 2023-02-22 | $19.05 | $19.05 | 216,700 | — | — |
| 2023-02-21 | $19.18 | $19.18 | 208,400 | — | — |
| 2023-02-17 | $19.09 | $19.09 | 198,500 | — | — |
| 2023-02-16 | $19.11 | $19.11 | 225,400 | — | — |
| 2023-02-15 | $19.08 | $19.08 | 201,500 | — | — |
| 2023-02-14 | $18.60 | $18.60 | 210,300 | — | — |
| 2023-02-13 | $18.69 | $18.69 | 156,600 | — | — |
| 2023-02-10 | $18.37 | $18.37 | 172,600 | — | — |
| 2023-02-09 | $18.20 | $18.20 | 229,000 | — | — |
| 2023-02-08 | $18.24 | $18.24 | 181,300 | — | — |
| 2023-02-07 | $18.64 | $18.64 | 230,600 | — | — |
| 2023-02-06 | $18.51 | $18.51 | 210,900 | — | — |
| 2023-02-03 | $18.76 | $18.76 | 273,700 | — | — |
| 2023-02-02 | $18.08 | $18.08 | 565,700 | — | — |
| 2023-02-01 | $20.09 | $20.09 | 166,100 | — | — |
| 2023-01-31 | $19.63 | $19.63 | 214,500 | — | — |
| 2023-01-30 | $18.90 | $18.90 | 96,600 | — | — |
| 2023-01-27 | $19.09 | $19.09 | 128,900 | — | — |
| 2023-01-26 | $19.39 | $19.39 | 160,500 | — | — |
| 2023-01-25 | $19.40 | $19.40 | 112,800 | — | — |
| 2023-01-24 | $19.54 | $19.54 | 89,500 | — | — |
| 2023-01-23 | $19.75 | $19.75 | 81,300 | — | — |
| 2023-01-20 | $19.60 | $19.60 | 127,000 | — | — |
| 2023-01-19 | $19.78 | $19.78 | 97,200 | — | — |
| 2023-01-18 | $19.77 | $19.77 | 98,700 | — | — |
| 2023-01-17 | $19.79 | $19.79 | 86,000 | — | — |
| 2023-01-13 | $20.49 | $20.49 | 69,800 | — | — |
| 2023-01-12 | $20.59 | $20.59 | 118,800 | — | — |
| 2023-01-11 | $20.26 | $20.26 | 146,300 | — | — |
| 2023-01-10 | $20.22 | $20.22 | 180,400 | — | — |
| 2023-01-09 | $19.80 | $19.80 | 132,500 | — | — |
| 2023-01-06 | $20.71 | $20.71 | 88,200 | — | — |
| 2023-01-05 | $20.09 | $20.09 | 74,400 | — | — |
| 2023-01-04 | $20.35 | $20.35 | 128,400 | — | — |
| 2023-01-03 | $19.87 | $19.87 | 122,100 | — | — |