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
- 1996-11-15 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 | $19.70 | $39.83 | 20,600 | — | — |
| 2023-12-28 | $19.45 | $39.32 | 18,600 | — | — |
| 2023-12-27 | $19.60 | $39.63 | 34,100 | — | — |
| 2023-12-26 | $19.70 | $39.83 | 16,500 | — | — |
| 2023-12-22 | $19.91 | $40.25 | 55,200 | — | — |
| 2023-12-21 | $20.12 | $40.68 | 40,400 | — | — |
| 2023-12-20 | $19.97 | $40.38 | 48,900 | — | — |
| 2023-12-19 | $19.51 | $39.45 | 19,600 | — | — |
| 2023-12-18 | $19.51 | $39.45 | 23,900 | — | — |
| 2023-12-15 | $19.76 | $39.95 | 47,400 | — | — |
| 2023-12-14 | $19.70 | $39.83 | 36,300 | — | — |
| 2023-12-13 | $19.77 | $39.97 | 14,600 | — | — |
| 2023-12-12 | $19.98 | $40.40 | 86,600 | — | — |
| 2023-12-11 | $19.79 | $40.01 | 41,800 | — | — |
| 2023-12-08 | $20.13 | $40.70 | 140,400 | — | — |
| 2023-12-07 | $20.14 | $40.72 | 27,800 | — | — |
| 2023-12-06 | $19.99 | $40.42 | 36,100 | — | — |
| 2023-12-05 | $19.96 | $40.36 | 39,800 | — | — |
| 2023-12-04 | $19.70 | $39.83 | 60,500 | — | — |
| 2023-12-01 | $20.10 | $40.64 | 57,400 | — | — |
| 2023-11-30 | $20.07 | $40.58 | 54,600 | — | — |
| 2023-11-29 | $19.77 | $39.97 | 17,400 | — | — |
| 2023-11-28 | $20.00 | $40.44 | 14,900 | — | — |
| 2023-11-27 | $20.00 | $40.44 | 28,400 | — | — |
| 2023-11-24 | $19.90 | $40.23 | 14,900 | — | — |
| 2023-11-22 | $19.61 | $39.65 | 60,000 | — | — |
| 2023-11-21 | $20.13 | $40.70 | 149,700 | — | — |
| 2023-11-20 | $20.81 | $42.07 | 173,400 | — | — |
| 2023-11-17 | $19.87 | $40.17 | 68,700 | — | — |
| 2023-11-16 | $19.70 | $39.83 | 48,000 | — | — |
| 2023-11-15 | $19.94 | $40.32 | 85,400 | — | — |
| 2023-11-14 | $19.60 | $39.63 | 70,800 | — | — |
| 2023-11-13 | $18.26 | $36.92 | 65,700 | — | — |
| 2023-11-10 | $17.75 | $35.89 | 37,000 | — | — |
| 2023-11-09 | $17.45 | $35.28 | 24,100 | — | — |
| 2023-11-08 | $16.42 | $33.20 | 40,500 | — | — |
| 2023-11-07 | $16.85 | $34.07 | 34,300 | — | — |
| 2023-11-06 | $16.90 | $34.17 | 56,800 | — | — |
| 2023-11-03 | $17.01 | $34.39 | 56,200 | — | — |
| 2023-11-02 | $16.84 | $34.05 | 142,700 | — | — |
| 2023-11-01 | $15.73 | $31.80 | 140,400 | — | — |
| 2023-10-31 | $15.72 | $31.78 | 20,200 | — | — |
| 2023-10-30 | $15.72 | $31.78 | 45,700 | — | — |
| 2023-10-27 | $16.01 | $32.37 | 204,600 | — | — |
| 2023-10-26 | $16.75 | $33.87 | 11,700 | — | — |
| 2023-10-25 | $16.94 | $34.25 | 193,700 | — | — |
| 2023-10-24 | $16.89 | $34.15 | 20,100 | — | — |
| 2023-10-23 | $16.99 | $34.35 | 44,600 | — | — |
| 2023-10-20 | $16.85 | $34.07 | 35,600 | — | — |
| 2023-10-19 | $16.05 | $32.45 | 167,500 | — | — |
| 2023-10-18 | $15.00 | $30.33 | 68,500 | — | — |
| 2023-10-17 | $15.00 | $30.33 | 278,100 | — | — |
| 2023-10-16 | $15.47 | $31.28 | 246,200 | — | — |
| 2023-10-13 | $15.97 | $32.29 | 260,000 | — | — |
| 2023-10-12 | $17.57 | $35.52 | 169,500 | — | — |
| 2023-10-11 | $17.61 | $35.60 | 73,900 | — | — |
| 2023-10-10 | $18.40 | $37.20 | 40,700 | — | — |
| 2023-10-09 | $19.17 | $38.76 | 114,500 | — | — |
| 2023-10-06 | $18.50 | $37.40 | 138,300 | — | — |
| 2023-10-05 | $19.30 | $39.02 | 35,500 | — | — |
| 2023-10-04 | $18.62 | $37.65 | 17,500 | — | — |
| 2023-10-03 | $20.00 | $40.44 | 19,900 | — | — |
| 2023-10-02 | $20.36 | $41.16 | 60,500 | — | — |
| 2023-09-29 | $19.50 | $39.43 | 21,600 | — | — |
| 2023-09-28 | $19.34 | $39.10 | 14,000 | — | — |
| 2023-09-27 | $19.18 | $38.78 | 6,100 | — | — |
| 2023-09-26 | $19.10 | $38.62 | 40,000 | — | — |
| 2023-09-25 | $18.99 | $38.39 | 27,500 | — | — |
| 2023-09-22 | $19.00 | $38.41 | 10,400 | — | — |
| 2023-09-21 | $19.30 | $39.02 | 9,800 | — | — |
| 2023-09-20 | $19.30 | $39.02 | 11,600 | — | — |
| 2023-09-19 | $18.80 | $38.01 | 23,800 | — | — |
| 2023-09-18 | $19.30 | $39.02 | 10,500 | — | — |
| 2023-09-15 | $19.25 | $38.92 | 48,600 | — | — |
| 2023-09-14 | $19.24 | $38.90 | 35,900 | — | — |
| 2023-09-13 | $19.25 | $38.92 | 157,000 | — | — |
| 2023-09-12 | $16.58 | $33.52 | 7,500 | — | — |
| 2023-09-11 | $16.52 | $33.40 | 5,600 | — | — |
| 2023-09-08 | $16.78 | $33.93 | 11,600 | — | — |
| 2023-09-07 | $16.55 | $33.46 | 8,900 | — | — |
| 2023-09-06 | $16.38 | $33.12 | 8,700 | — | — |
| 2023-09-05 | $16.17 | $32.69 | 13,400 | — | — |
| 2023-09-01 | $16.25 | $32.85 | 7,700 | — | — |
| 2023-08-31 | $16.87 | $34.11 | 33,000 | — | — |
| 2023-08-30 | $16.20 | $32.75 | 21,700 | — | — |
| 2023-08-29 | $16.16 | $32.67 | 13,000 | — | — |
| 2023-08-28 | $16.17 | $32.69 | 8,500 | — | — |
| 2023-08-25 | $16.09 | $32.53 | 3,600 | — | — |
| 2023-08-24 | $16.31 | $32.98 | 11,300 | — | — |
| 2023-08-23 | $16.59 | $33.54 | 2,600 | — | — |
| 2023-08-22 | $16.40 | $33.16 | 6,400 | — | — |
| 2023-08-21 | $16.34 | $33.04 | 8,000 | — | — |
| 2023-08-18 | $16.23 | $32.81 | 28,200 | — | — |
| 2023-08-17 | $16.41 | $33.18 | 15,700 | — | — |
| 2023-08-16 | $16.59 | $33.54 | 28,100 | — | — |
| 2023-08-15 | $17.08 | $34.53 | 9,800 | — | — |
| 2023-08-14 | $17.12 | $34.61 | 23,000 | — | — |
| 2023-08-11 | $17.39 | $35.16 | 4,600 | — | — |
| 2023-08-10 | $17.39 | $35.16 | 8,500 | — | — |
| 2023-08-09 | $17.43 | $35.24 | 41,800 | — | — |
| 2023-08-08 | $17.18 | $34.74 | 11,100 | — | — |
| 2023-08-07 | $17.15 | $34.67 | 2,700 | — | — |
| 2023-08-04 | $17.21 | $34.80 | 35,700 | — | — |
| 2023-08-03 | $17.16 | $34.69 | 42,500 | — | — |
| 2023-08-02 | $17.16 | $34.69 | 23,300 | — | — |
| 2023-08-01 | $16.90 | $34.17 | 68,700 | — | — |
| 2023-07-31 | $17.92 | $36.23 | 87,500 | — | — |
| 2023-07-28 | $17.99 | $36.37 | 14,800 | — | — |
| 2023-07-27 | $17.90 | $36.19 | 17,900 | — | — |
| 2023-07-26 | $17.76 | $35.91 | 5,800 | — | — |
| 2023-07-25 | $17.90 | $36.19 | 29,300 | — | — |
| 2023-07-24 | $18.05 | $36.49 | 96,800 | — | — |
| 2023-07-21 | $18.00 | $36.39 | 411,400 | — | — |
| 2023-07-20 | $18.99 | $38.39 | 22,800 | — | — |
| 2023-07-19 | $19.16 | $38.74 | 26,500 | — | — |
| 2023-07-18 | $19.31 | $39.04 | 18,700 | — | — |
| 2023-07-17 | $19.26 | $38.94 | 15,400 | — | — |
| 2023-07-14 | $19.37 | $39.16 | 13,600 | — | — |
| 2023-07-13 | $19.61 | $39.65 | 16,200 | — | — |
| 2023-07-12 | $19.31 | $39.04 | 14,700 | — | — |
| 2023-07-11 | $19.30 | $39.02 | 9,600 | — | — |
| 2023-07-10 | $19.25 | $38.92 | 7,300 | — | — |
| 2023-07-07 | $19.56 | $39.55 | 21,700 | — | — |
| 2023-07-06 | $19.27 | $38.96 | 19,600 | — | — |
| 2023-07-05 | $19.27 | $38.96 | 76,400 | — | — |
| 2023-07-03 | $19.70 | $39.83 | 14,200 | — | — |
| 2023-06-30 | $20.44 | $41.33 | 33,500 | — | — |
| 2023-06-29 | $19.55 | $39.53 | 28,300 | — | — |
| 2023-06-28 | $19.25 | $38.92 | 13,400 | — | — |
| 2023-06-27 | $19.25 | $38.92 | 12,000 | — | — |
| 2023-06-26 | $19.50 | $39.43 | 10,100 | — | — |
| 2023-06-23 | $19.11 | $38.64 | 18,200 | — | — |
| 2023-06-22 | $19.34 | $39.10 | 57,900 | — | — |
| 2023-06-21 | $19.75 | $39.93 | 34,400 | — | — |
| 2023-06-20 | $20.22 | $40.88 | 30,100 | — | — |
| 2023-06-16 | $21.00 | $42.46 | 73,400 | — | — |
| 2023-06-15 | $20.31 | $41.06 | 104,900 | — | — |
| 2023-06-14 | $20.29 | $41.02 | 276,200 | — | — |
| 2023-06-13 | $20.50 | $41.45 | 105,400 | — | — |
| 2023-06-12 | $21.08 | $42.62 | 46,700 | — | — |
| 2023-06-09 | $20.53 | $41.51 | 54,500 | — | — |
| 2023-06-08 | $19.70 | $39.83 | 9,100 | — | — |
| 2023-06-07 | $19.67 | $39.77 | 11,400 | — | — |
| 2023-06-06 | $19.56 | $39.55 | 34,700 | — | — |
| 2023-06-05 | $19.41 | $39.24 | 43,600 | — | — |
| 2023-06-02 | $18.86 | $38.13 | 170,000 | — | — |
| 2023-06-01 | $19.20 | $38.82 | 71,300 | — | — |
| 2023-05-31 | $19.14 | $38.70 | 65,500 | — | — |
| 2023-05-30 | $18.79 | $37.99 | 282,700 | — | — |
| 2023-05-26 | $19.44 | $39.30 | 10,600 | — | — |
| 2023-05-25 | $19.32 | $39.06 | 33,400 | — | — |
| 2023-05-24 | $19.31 | $39.04 | 21,900 | — | — |
| 2023-05-23 | $19.20 | $38.82 | 12,300 | — | — |
| 2023-05-22 | $19.11 | $38.64 | 31,800 | — | — |
| 2023-05-19 | $18.80 | $38.01 | 7,000 | — | — |
| 2023-05-18 | $19.25 | $38.92 | 8,000 | — | — |
| 2023-05-17 | $19.31 | $39.04 | 103,300 | — | — |
| 2023-05-16 | $19.69 | $39.81 | 24,000 | — | — |
| 2023-05-15 | $19.15 | $38.72 | 209,100 | — | — |
| 2023-05-12 | $18.66 | $37.73 | 106,300 | — | — |
| 2023-05-11 | $19.20 | $38.82 | 80,200 | — | — |
| 2023-05-10 | $18.63 | $37.67 | 344,000 | — | — |
| 2023-05-09 | $19.22 | $38.86 | 24,000 | — | — |
| 2023-05-08 | $19.35 | $39.12 | 24,900 | — | — |
| 2023-05-05 | $19.00 | $38.41 | 10,800 | — | — |
| 2023-05-04 | $19.04 | $38.50 | 46,700 | — | — |
| 2023-05-03 | $18.75 | $37.91 | 38,700 | — | — |
| 2023-05-02 | $18.30 | $37.00 | 66,700 | — | — |
| 2023-05-01 | $19.21 | $38.84 | 33,400 | — | — |
| 2023-04-28 | $19.86 | $40.15 | 162,100 | — | — |
| 2023-04-27 | $19.80 | $40.03 | 24,200 | — | — |
| 2023-04-26 | $19.16 | $38.74 | 11,700 | — | — |
| 2023-04-25 | $19.37 | $39.16 | 56,200 | — | — |
| 2023-04-24 | $19.57 | $39.57 | 58,300 | — | — |
| 2023-04-21 | $20.00 | $40.44 | 21,700 | — | — |
| 2023-04-20 | $20.21 | $40.86 | 23,900 | — | — |
| 2023-04-19 | $19.97 | $40.38 | 110,300 | — | — |
| 2023-04-18 | $20.63 | $41.71 | 187,800 | — | — |
| 2023-04-17 | $19.50 | $39.43 | 73,500 | — | — |
| 2023-04-14 | $18.84 | $38.09 | 52,000 | — | — |
| 2023-04-13 | $18.67 | $37.75 | 142,200 | — | — |
| 2023-04-12 | $18.38 | $37.16 | 95,500 | — | — |
| 2023-04-11 | $18.00 | $36.39 | 35,600 | — | — |
| 2023-04-10 | $17.94 | $36.27 | 10,900 | — | — |
| 2023-04-06 | $17.85 | $36.09 | 12,000 | — | — |
| 2023-04-05 | $17.99 | $36.37 | 9,300 | — | — |
| 2023-04-04 | $18.00 | $36.39 | 66,800 | — | — |
| 2023-04-03 | $17.93 | $36.25 | 64,200 | — | — |
| 2023-03-31 | $17.72 | $35.83 | 189,600 | — | — |
| 2023-03-30 | $17.70 | $35.79 | 37,400 | — | — |
| 2023-03-29 | $17.49 | $35.36 | 154,100 | — | — |
| 2023-03-28 | $17.27 | $34.92 | 135,200 | — | — |
| 2023-03-27 | $17.25 | $34.88 | 18,800 | — | — |
| 2023-03-24 | $17.50 | $35.38 | 69,400 | — | — |
| 2023-03-23 | $17.92 | $36.23 | 51,200 | — | — |
| 2023-03-22 | $16.51 | $33.38 | 24,200 | — | — |
| 2023-03-21 | $16.45 | $33.26 | 29,700 | — | — |
| 2023-03-20 | $16.06 | $32.47 | 16,200 | — | — |
| 2023-03-17 | $15.31 | $30.95 | 20,600 | — | — |
| 2023-03-16 | $16.00 | $32.35 | 41,100 | — | — |
| 2023-03-15 | $15.00 | $30.33 | 42,700 | — | — |
| 2023-03-14 | $15.15 | $30.63 | 135,100 | — | — |
| 2023-03-13 | $15.70 | $31.74 | 48,800 | — | — |
| 2023-03-10 | $16.16 | $32.67 | 108,700 | — | — |
| 2023-03-09 | $17.00 | $34.37 | 81,500 | — | — |
| 2023-03-08 | $18.09 | $36.57 | 63,900 | — | — |
| 2023-03-07 | $18.00 | $36.39 | 40,292 | — | — |
| 2023-03-06 | $17.75 | $35.89 | 8,272 | — | — |
| 2023-03-03 | $17.50 | $35.38 | 75,664 | — | — |
| 2023-03-02 | $17.75 | $35.89 | 106,260 | — | — |
| 2023-03-01 | $18.25 | $36.90 | 56,112 | — | — |
| 2023-02-28 | $17.75 | $35.89 | 32,824 | — | — |
| 2023-02-27 | $17.50 | $35.38 | 15,580 | — | — |
| 2023-02-24 | $17.25 | $34.88 | 9,640 | — | — |
| 2023-02-23 | $17.50 | $35.38 | 13,288 | — | — |
| 2023-02-22 | $18.25 | $36.90 | 16,412 | — | — |
| 2023-02-21 | $18.00 | $36.39 | 36,432 | — | — |
| 2023-02-17 | $17.50 | $35.38 | 40,060 | — | — |
| 2023-02-16 | $18.00 | $36.39 | 95,208 | — | — |
| 2023-02-15 | $19.75 | $39.93 | 32,616 | — | — |
| 2023-02-14 | $20.25 | $40.94 | 118,224 | — | — |
| 2023-02-13 | $20.50 | $41.45 | 130,976 | — | — |
| 2023-02-10 | $19.75 | $39.93 | 118,180 | — | — |
| 2023-02-09 | $19.50 | $39.43 | 121,212 | — | — |
| 2023-02-08 | $18.50 | $37.40 | 132,532 | — | — |
| 2023-02-07 | $16.50 | $33.36 | 58,020 | — | — |
| 2023-02-06 | $16.00 | $32.35 | 86,076 | — | — |
| 2023-02-03 | $15.25 | $30.83 | 69,984 | — | — |
| 2023-02-02 | $15.00 | $30.33 | 59,464 | — | — |
| 2023-02-01 | $15.00 | $30.33 | 134,388 | — | — |
| 2023-01-31 | $12.50 | $25.27 | 7,124 | — | — |
| 2023-01-30 | $12.50 | $25.27 | 44,084 | — | — |
| 2023-01-27 | $13.00 | $26.28 | 91,584 | — | — |
| 2023-01-26 | $13.75 | $27.80 | 55,336 | — | — |
| 2023-01-25 | $14.25 | $28.81 | 34,936 | — | — |
| 2023-01-24 | $14.00 | $28.31 | 28,376 | — | — |
| 2023-01-23 | $13.75 | $27.80 | 15,480 | — | — |
| 2023-01-20 | $13.75 | $27.80 | 17,624 | — | — |
| 2023-01-19 | $14.00 | $28.31 | 35,348 | — | — |
| 2023-01-18 | $14.25 | $28.81 | 28,624 | — | — |
| 2023-01-17 | $14.25 | $28.81 | 56,244 | — | — |
| 2023-01-13 | $14.50 | $29.32 | 44,488 | — | — |
| 2023-01-12 | $14.00 | $28.31 | 35,268 | — | — |
| 2023-01-11 | $13.00 | $26.28 | 51,752 | — | — |
| 2023-01-10 | $13.00 | $26.28 | 13,944 | — | — |
| 2023-01-09 | $12.50 | $25.27 | 310,912 | — | — |
| 2023-01-06 | $12.00 | $24.26 | 11,124 | — | — |
| 2023-01-05 | $12.00 | $24.26 | 30,376 | — | — |
| 2023-01-04 | $12.25 | $24.77 | 29,968 | — | — |
| 2023-01-03 | $13.00 | $26.28 | 43,876 | — | — |