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
- 1994-11-17 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 | $15.09 | $65.98 | 127,100 | — | — |
| 2023-12-28 | $14.91 | $65.20 | 155,200 | — | — |
| 2023-12-27 | $15.03 | $65.72 | 203,300 | — | — |
| 2023-12-26 | $15.14 | $66.20 | 223,100 | — | — |
| 2023-12-22 | $15.10 | $66.03 | 334,500 | — | — |
| 2023-12-21 | $14.81 | $64.76 | 326,000 | — | — |
| 2023-12-20 | $14.94 | $65.33 | 179,900 | — | — |
| 2023-12-19 | $14.72 | $64.37 | 199,800 | — | — |
| 2023-12-18 | $15.31 | $66.95 | 358,800 | — | — |
| 2023-12-15 | $15.49 | $67.73 | 565,000 | — | — |
| 2023-12-14 | $15.13 | $66.16 | 486,900 | — | — |
| 2023-12-13 | $14.89 | $65.11 | 468,700 | — | — |
| 2023-12-12 | $14.77 | $64.58 | 738,800 | — | — |
| 2023-12-11 | $13.96 | $61.04 | 413,600 | — | — |
| 2023-12-08 | $13.83 | $60.47 | 157,000 | — | — |
| 2023-12-07 | $13.50 | $59.03 | 340,600 | — | — |
| 2023-12-06 | $13.01 | $56.89 | 500,700 | — | — |
| 2023-12-05 | $12.97 | $56.71 | 663,000 | — | — |
| 2023-12-04 | $12.95 | $56.63 | 826,100 | — | — |
| 2023-12-01 | $13.37 | $58.46 | 306,800 | — | — |
| 2023-11-30 | $13.96 | $61.04 | 265,000 | — | — |
| 2023-11-29 | $13.94 | $60.96 | 393,300 | — | — |
| 2023-11-28 | $13.68 | $59.82 | 611,800 | — | — |
| 2023-11-27 | $14.55 | $63.62 | 907,200 | — | — |
| 2023-11-24 | $13.75 | $60.12 | 465,700 | — | — |
| 2023-11-22 | $12.74 | $55.71 | 289,000 | — | — |
| 2023-11-21 | $13.09 | $57.24 | 339,000 | — | — |
| 2023-11-20 | $13.03 | $56.98 | 956,400 | — | — |
| 2023-11-17 | $10.46 | $45.74 | 168,000 | — | — |
| 2023-11-16 | $10.01 | $43.77 | 124,900 | — | — |
| 2023-11-15 | $9.95 | $43.51 | 105,600 | — | — |
| 2023-11-14 | $10.34 | $45.21 | 100,700 | — | — |
| 2023-11-13 | $10.10 | $44.16 | 29,400 | — | — |
| 2023-11-10 | $10.23 | $44.73 | 182,500 | — | — |
| 2023-11-09 | $10.03 | $43.86 | 183,500 | — | — |
| 2023-11-08 | $10.01 | $43.77 | 164,300 | — | — |
| 2023-11-07 | $10.34 | $45.21 | 145,200 | — | — |
| 2023-11-06 | $10.20 | $44.60 | 77,500 | — | — |
| 2023-11-03 | $10.54 | $46.09 | 140,700 | — | — |
| 2023-11-02 | $10.92 | $47.75 | 118,800 | — | — |
| 2023-11-01 | $10.70 | $46.79 | 225,700 | — | — |
| 2023-10-31 | $10.21 | $44.65 | 241,500 | — | — |
| 2023-10-30 | $10.54 | $46.09 | 166,300 | — | — |
| 2023-10-27 | $11.15 | $48.76 | 108,600 | — | — |
| 2023-10-26 | $11.62 | $50.81 | 107,400 | — | — |
| 2023-10-25 | $11.43 | $49.98 | 121,800 | — | — |
| 2023-10-24 | $11.33 | $49.54 | 212,700 | — | — |
| 2023-10-23 | $11.68 | $51.07 | 206,800 | — | — |
| 2023-10-20 | $12.68 | $55.45 | 162,800 | — | — |
| 2023-10-19 | $12.92 | $56.50 | 313,100 | — | — |
| 2023-10-18 | $13.31 | $58.20 | 566,800 | — | — |
| 2023-10-17 | $12.75 | $55.75 | 756,600 | — | — |
| 2023-10-16 | $11.76 | $51.42 | 26,800 | — | — |
| 2023-10-13 | $11.75 | $51.38 | 35,800 | — | — |
| 2023-10-12 | $11.85 | $51.82 | 258,400 | — | — |
| 2023-10-11 | $11.94 | $52.21 | 262,300 | — | — |
| 2023-10-10 | $11.18 | $48.89 | 148,900 | — | — |
| 2023-10-09 | $10.97 | $47.97 | 70,000 | — | — |
| 2023-10-06 | $10.76 | $47.05 | 135,400 | — | — |
| 2023-10-05 | $10.58 | $46.26 | 159,200 | — | — |
| 2023-10-04 | $10.22 | $44.69 | 144,900 | — | — |
| 2023-10-03 | $9.82 | $42.94 | 205,600 | — | — |
| 2023-10-02 | $10.00 | $43.73 | 165,700 | — | — |
| 2023-09-29 | $10.18 | $44.51 | 101,100 | — | — |
| 2023-09-28 | $10.59 | $46.31 | 53,000 | — | — |
| 2023-09-27 | $10.57 | $46.22 | 104,400 | — | — |
| 2023-09-26 | $10.34 | $45.21 | 126,400 | — | — |
| 2023-09-25 | $10.49 | $45.87 | 82,900 | — | — |
| 2023-09-22 | $10.91 | $47.71 | 107,200 | — | — |
| 2023-09-21 | $11.00 | $48.10 | 138,300 | — | — |
| 2023-09-20 | $11.24 | $49.15 | 73,100 | — | — |
| 2023-09-19 | $11.68 | $51.07 | 116,100 | — | — |
| 2023-09-18 | $12.06 | $52.73 | 97,700 | — | — |
| 2023-09-15 | $11.30 | $49.41 | 45,900 | — | — |
| 2023-09-14 | $11.67 | $51.03 | 66,800 | — | — |
| 2023-09-13 | $11.44 | $50.02 | 175,900 | — | — |
| 2023-09-12 | $11.13 | $48.67 | 209,300 | — | — |
| 2023-09-11 | $10.49 | $45.87 | 228,700 | — | — |
| 2023-09-08 | $10.89 | $47.62 | 222,900 | — | — |
| 2023-09-07 | $11.44 | $50.02 | 144,400 | — | — |
| 2023-09-06 | $11.67 | $51.03 | 96,500 | — | — |
| 2023-09-05 | $11.92 | $52.12 | 229,200 | — | — |
| 2023-09-01 | $12.46 | $54.48 | 67,300 | — | — |
| 2023-08-31 | $12.49 | $54.62 | 148,000 | — | — |
| 2023-08-30 | $12.66 | $55.36 | 98,500 | — | — |
| 2023-08-29 | $12.87 | $56.28 | 269,300 | — | — |
| 2023-08-28 | $13.14 | $57.46 | 162,600 | — | — |
| 2023-08-25 | $12.89 | $56.36 | 49,500 | — | — |
| 2023-08-24 | $12.86 | $56.23 | 124,800 | — | — |
| 2023-08-23 | $13.28 | $58.07 | 106,300 | — | — |
| 2023-08-22 | $12.99 | $56.80 | 198,500 | — | — |
| 2023-08-21 | $12.35 | $54.00 | 97,600 | — | — |
| 2023-08-18 | $12.87 | $56.28 | 133,100 | — | — |
| 2023-08-17 | $12.90 | $56.41 | 178,200 | — | — |
| 2023-08-16 | $12.46 | $54.48 | 284,000 | — | — |
| 2023-08-15 | $11.85 | $51.82 | 101,600 | — | — |
| 2023-08-14 | $11.70 | $51.16 | 284,100 | — | — |
| 2023-08-11 | $12.25 | $53.57 | 121,500 | — | — |
| 2023-08-10 | $12.18 | $53.26 | 140,300 | — | — |
| 2023-08-09 | $11.87 | $51.90 | 112,500 | — | — |
| 2023-08-08 | $11.69 | $51.12 | 166,100 | — | — |
| 2023-08-07 | $11.50 | $50.29 | 190,400 | — | — |
| 2023-08-04 | $11.54 | $50.46 | 91,600 | — | — |
| 2023-08-03 | $11.54 | $50.46 | 160,700 | — | — |
| 2023-08-02 | $11.51 | $50.33 | 116,500 | — | — |
| 2023-08-01 | $11.97 | $52.34 | 204,200 | — | — |
| 2023-07-31 | $12.40 | $54.22 | 116,200 | — | — |
| 2023-07-28 | $12.45 | $54.44 | 102,000 | — | — |
| 2023-07-27 | $12.31 | $53.83 | 225,000 | — | — |
| 2023-07-26 | $13.20 | $57.72 | 133,600 | — | — |
| 2023-07-25 | $13.23 | $57.85 | 214,700 | — | — |
| 2023-07-24 | $13.40 | $58.59 | 135,000 | — | — |
| 2023-07-21 | $13.70 | $59.91 | 72,900 | — | — |
| 2023-07-20 | $13.33 | $58.29 | 83,800 | — | — |
| 2023-07-19 | $13.28 | $58.07 | 107,600 | — | — |
| 2023-07-18 | $13.71 | $59.95 | 131,700 | — | — |
| 2023-07-17 | $13.54 | $59.21 | 183,600 | — | — |
| 2023-07-14 | $12.83 | $56.10 | 203,200 | — | — |
| 2023-07-13 | $13.61 | $59.51 | 222,500 | — | — |
| 2023-07-12 | $13.40 | $58.59 | 147,600 | — | — |
| 2023-07-11 | $13.26 | $57.98 | 149,500 | — | — |
| 2023-07-10 | $13.48 | $58.94 | 92,200 | — | — |
| 2023-07-07 | $13.74 | $60.08 | 121,400 | — | — |
| 2023-07-06 | $13.02 | $56.93 | 271,400 | — | — |
| 2023-07-05 | $13.99 | $61.17 | 244,200 | — | — |
| 2023-07-03 | $13.74 | $60.08 | 60,900 | — | — |
| 2023-06-30 | $13.78 | $60.26 | 184,600 | — | — |
| 2023-06-29 | $13.31 | $58.20 | 245,200 | — | — |
| 2023-06-28 | $13.04 | $57.02 | 206,700 | — | — |
| 2023-06-27 | $13.15 | $57.50 | 216,800 | — | — |
| 2023-06-26 | $13.90 | $60.78 | 211,800 | — | — |
| 2023-06-23 | $13.19 | $57.68 | 154,800 | — | — |
| 2023-06-22 | $13.05 | $57.06 | 378,900 | — | — |
| 2023-06-21 | $13.84 | $60.52 | 432,300 | — | — |
| 2023-06-20 | $13.30 | $58.16 | 259,100 | — | — |
| 2023-06-16 | $13.32 | $58.24 | 313,600 | — | — |
| 2023-06-15 | $12.53 | $54.79 | 140,200 | — | — |
| 2023-06-14 | $12.19 | $53.30 | 94,800 | — | — |
| 2023-06-13 | $12.29 | $53.74 | 124,000 | — | — |
| 2023-06-12 | $12.66 | $55.36 | 98,500 | — | — |
| 2023-06-09 | $12.70 | $55.53 | 116,300 | — | — |
| 2023-06-08 | $12.92 | $56.50 | 177,700 | — | — |
| 2023-06-07 | $12.91 | $56.45 | 200,700 | — | — |
| 2023-06-06 | $12.95 | $56.63 | 326,700 | — | — |
| 2023-06-05 | $12.86 | $56.23 | 202,100 | — | — |
| 2023-06-02 | $12.76 | $55.80 | 317,800 | — | — |
| 2023-06-01 | $12.72 | $55.62 | 188,900 | — | — |
| 2023-05-31 | $12.18 | $53.26 | 160,300 | — | — |
| 2023-05-30 | $12.52 | $54.75 | 75,700 | — | — |
| 2023-05-26 | $12.30 | $53.78 | 57,200 | — | — |
| 2023-05-25 | $12.72 | $55.62 | 27,500 | — | — |
| 2023-05-24 | $12.79 | $55.93 | 103,700 | — | — |
| 2023-05-23 | $12.46 | $54.48 | 226,000 | — | — |
| 2023-05-22 | $12.26 | $53.61 | 128,000 | — | — |
| 2023-05-19 | $12.53 | $54.79 | 153,200 | — | — |
| 2023-05-18 | $12.32 | $53.87 | 84,500 | — | — |
| 2023-05-17 | $12.51 | $54.70 | 207,300 | — | — |
| 2023-05-16 | $12.07 | $52.78 | 254,100 | — | — |
| 2023-05-15 | $12.65 | $55.31 | 374,700 | — | — |
| 2023-05-12 | $13.12 | $57.37 | 269,400 | — | — |
| 2023-05-11 | $12.66 | $55.36 | 132,600 | — | — |
| 2023-05-10 | $12.17 | $53.22 | 110,700 | — | — |
| 2023-05-09 | $12.22 | $53.43 | 219,800 | — | — |
| 2023-05-08 | $11.90 | $52.04 | 173,800 | — | — |
| 2023-05-05 | $11.75 | $51.38 | 145,100 | — | — |
| 2023-05-04 | $10.79 | $47.18 | 69,100 | — | — |
| 2023-05-03 | $10.93 | $47.79 | 137,600 | — | — |
| 2023-05-02 | $11.25 | $49.19 | 145,200 | — | — |
| 2023-05-01 | $11.23 | $49.11 | 97,100 | — | — |
| 2023-04-28 | $11.38 | $49.76 | 190,400 | — | — |
| 2023-04-27 | $10.93 | $47.79 | 136,800 | — | — |
| 2023-04-26 | $10.96 | $47.92 | 164,700 | — | — |
| 2023-04-25 | $10.77 | $47.09 | 154,000 | — | — |
| 2023-04-24 | $10.68 | $46.70 | 157,900 | — | — |
| 2023-04-21 | $10.25 | $44.82 | 163,100 | — | — |
| 2023-04-20 | $10.23 | $44.73 | 107,700 | — | — |
| 2023-04-19 | $10.29 | $45.00 | 375,900 | — | — |
| 2023-04-18 | $11.09 | $48.49 | 236,600 | — | — |
| 2023-04-17 | $11.34 | $49.59 | 173,800 | — | — |
| 2023-04-14 | $11.33 | $49.54 | 152,700 | — | — |
| 2023-04-13 | $11.23 | $49.11 | 135,500 | — | — |
| 2023-04-12 | $11.25 | $49.19 | 331,100 | — | — |
| 2023-04-11 | $10.85 | $47.44 | 228,300 | — | — |
| 2023-04-10 | $10.42 | $45.56 | 153,200 | — | — |
| 2023-04-06 | $9.89 | $43.25 | 41,700 | — | — |
| 2023-04-05 | $10.12 | $44.25 | 190,500 | — | — |
| 2023-04-04 | $10.21 | $44.65 | 141,300 | — | — |
| 2023-04-03 | $10.67 | $46.66 | 97,100 | — | — |
| 2023-03-31 | $10.24 | $44.78 | 235,400 | — | — |
| 2023-03-30 | $10.32 | $45.13 | 189,400 | — | — |
| 2023-03-29 | $10.20 | $44.60 | 289,300 | — | — |
| 2023-03-28 | $9.89 | $43.25 | 233,700 | — | — |
| 2023-03-27 | $9.67 | $42.28 | 93,500 | — | — |
| 2023-03-24 | $9.13 | $39.92 | 132,600 | — | — |
| 2023-03-23 | $9.01 | $39.40 | 213,500 | — | — |
| 2023-03-22 | $9.10 | $39.79 | 230,800 | — | — |
| 2023-03-21 | $9.10 | $39.79 | 231,100 | — | — |
| 2023-03-20 | $8.57 | $37.47 | 124,000 | — | — |
| 2023-03-17 | $8.65 | $37.82 | 188,600 | — | — |
| 2023-03-16 | $8.87 | $38.79 | 434,900 | — | — |
| 2023-03-15 | $8.42 | $36.82 | 705,200 | — | — |
| 2023-03-14 | $9.11 | $39.84 | 318,600 | — | — |
| 2023-03-13 | $9.44 | $41.28 | 326,200 | — | — |
| 2023-03-10 | $9.86 | $43.11 | 272,600 | — | — |
| 2023-03-09 | $10.30 | $45.04 | 102,900 | — | — |
| 2023-03-08 | $10.77 | $47.09 | 215,900 | — | — |
| 2023-03-07 | $10.67 | $46.66 | 122,200 | — | — |
| 2023-03-06 | $11.22 | $49.06 | 216,300 | — | — |
| 2023-03-03 | $10.69 | $46.74 | 312,400 | — | — |
| 2023-03-02 | $10.83 | $47.36 | 280,500 | — | — |
| 2023-03-01 | $11.29 | $49.37 | 320,300 | — | — |
| 2023-02-28 | $11.36 | $49.67 | 121,300 | — | — |
| 2023-02-27 | $11.42 | $49.94 | 168,100 | — | — |
| 2023-02-24 | $11.48 | $50.20 | 77,700 | — | — |
| 2023-02-23 | $11.51 | $50.33 | 58,500 | — | — |
| 2023-02-22 | $11.15 | $48.76 | 86,200 | — | — |
| 2023-02-21 | $11.01 | $48.14 | 86,600 | — | — |
| 2023-02-17 | $11.28 | $49.32 | 155,600 | — | — |
| 2023-02-16 | $11.73 | $51.29 | 139,100 | — | — |
| 2023-02-15 | $11.74 | $51.34 | 335,500 | — | — |
| 2023-02-14 | $11.78 | $51.51 | 308,200 | — | — |
| 2023-02-13 | $11.48 | $50.20 | 173,400 | — | — |
| 2023-02-10 | $11.27 | $49.28 | 73,500 | — | — |
| 2023-02-09 | $10.83 | $47.36 | 114,100 | — | — |
| 2023-02-08 | $11.22 | $49.06 | 140,900 | — | — |
| 2023-02-07 | $10.79 | $47.18 | 124,800 | — | — |
| 2023-02-06 | $10.65 | $46.57 | 146,400 | — | — |
| 2023-02-03 | $10.47 | $45.78 | 251,000 | — | — |
| 2023-02-02 | $11.07 | $48.41 | 262,800 | — | — |
| 2023-02-01 | $10.98 | $48.01 | 136,400 | — | — |
| 2023-01-31 | $11.18 | $48.89 | 175,800 | — | — |
| 2023-01-30 | $10.73 | $46.92 | 203,300 | — | — |
| 2023-01-27 | $11.07 | $48.41 | 116,400 | — | — |
| 2023-01-26 | $11.46 | $50.11 | 142,300 | — | — |
| 2023-01-25 | $11.75 | $51.38 | 238,700 | — | — |
| 2023-01-24 | $11.16 | $48.80 | 270,400 | — | — |
| 2023-01-23 | $10.74 | $46.96 | 637,700 | — | — |
| 2023-01-20 | $10.43 | $45.61 | 397,100 | — | — |
| 2023-01-19 | $10.23 | $44.73 | 912,600 | — | — |
| 2023-01-18 | $10.79 | $47.18 | 261,300 | — | — |
| 2023-01-17 | $11.78 | $51.51 | 260,900 | — | — |
| 2023-01-13 | $11.92 | $52.12 | 199,600 | — | — |
| 2023-01-12 | $11.88 | $51.95 | 257,000 | — | — |
| 2023-01-11 | $11.89 | $51.99 | 230,100 | — | — |
| 2023-01-10 | $11.98 | $52.39 | 238,500 | — | — |
| 2023-01-09 | $12.35 | $54.00 | 356,000 | — | — |
| 2023-01-06 | $12.12 | $53.00 | 349,300 | — | — |
| 2023-01-05 | $12.40 | $54.22 | 310,800 | — | — |
| 2023-01-04 | $11.54 | $50.46 | 286,300 | — | — |
| 2023-01-03 | $11.56 | $50.55 | 271,500 | — | — |