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
- 1980-03-17 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 | $15.19 | $24.73 | 3,700 | — | — |
| 2023-12-28 | $15.64 | $25.46 | 3,800 | — | — |
| 2023-12-27 | $15.67 | $25.51 | 12,600 | — | — |
| 2023-12-26 | $16.81 | $27.37 | 6,500 | — | — |
| 2023-12-22 | $16.46 | $26.80 | 9,600 | — | — |
| 2023-12-21 | $16.01 | $26.06 | 17,100 | — | — |
| 2023-12-20 | $14.98 | $24.39 | 7,000 | — | — |
| 2023-12-19 | $14.55 | $23.69 | 10,800 | — | — |
| 2023-12-18 | $14.55 | $23.69 | 14,100 | — | — |
| 2023-12-15 | $13.78 | $22.43 | 23,700 | — | — |
| 2023-12-14 | $13.54 | $22.04 | 15,800 | — | — |
| 2023-12-13 | $13.29 | $21.64 | 51,700 | — | — |
| 2023-12-12 | $13.96 | $22.73 | 8,700 | — | — |
| 2023-12-11 | $14.29 | $23.26 | 10,500 | — | — |
| 2023-12-08 | $14.64 | $23.83 | 7,400 | — | — |
| 2023-12-07 | $14.92 | $24.29 | 24,700 | — | — |
| 2023-12-06 | $14.80 | $24.09 | 18,400 | — | — |
| 2023-12-05 | $14.32 | $23.31 | 15,600 | — | — |
| 2023-12-04 | $14.46 | $23.54 | 21,000 | — | — |
| 2023-12-01 | $13.79 | $22.45 | 21,000 | — | — |
| 2023-11-30 | $13.58 | $22.11 | 3,200 | — | — |
| 2023-11-29 | $13.80 | $22.34 | 5,500 | — | — |
| 2023-11-28 | $13.69 | $22.16 | 8,900 | — | — |
| 2023-11-27 | $13.33 | $21.58 | 4,100 | — | — |
| 2023-11-24 | $13.25 | $21.45 | 2,500 | — | — |
| 2023-11-22 | $13.26 | $21.46 | 2,500 | — | — |
| 2023-11-21 | $13.31 | $21.54 | 5,100 | — | — |
| 2023-11-20 | $13.35 | $21.61 | 26,900 | — | — |
| 2023-11-17 | $13.00 | $21.04 | 6,800 | — | — |
| 2023-11-16 | $12.84 | $20.78 | 5,400 | — | — |
| 2023-11-15 | $12.90 | $20.88 | 21,300 | — | — |
| 2023-11-14 | $12.67 | $20.51 | 13,800 | — | — |
| 2023-11-13 | $12.12 | $19.62 | 7,300 | — | — |
| 2023-11-10 | $11.63 | $18.82 | 8,300 | — | — |
| 2023-11-09 | $11.68 | $18.91 | 2,700 | — | — |
| 2023-11-08 | $11.67 | $18.89 | 23,900 | — | — |
| 2023-11-07 | $11.38 | $18.42 | 6,200 | — | — |
| 2023-11-06 | $11.33 | $18.34 | 8,300 | — | — |
| 2023-11-03 | $11.59 | $18.76 | 11,900 | — | — |
| 2023-11-02 | $11.50 | $18.61 | 11,800 | — | — |
| 2023-11-01 | $11.02 | $17.84 | 13,200 | — | — |
| 2023-10-31 | $11.16 | $18.06 | 11,100 | — | — |
| 2023-10-30 | $11.38 | $18.42 | 14,800 | — | — |
| 2023-10-27 | $11.75 | $19.02 | 5,700 | — | — |
| 2023-10-26 | $11.78 | $19.07 | 22,900 | — | — |
| 2023-10-25 | $11.81 | $19.12 | 10,400 | — | — |
| 2023-10-24 | $12.09 | $19.57 | 11,600 | — | — |
| 2023-10-23 | $12.11 | $19.60 | 8,600 | — | — |
| 2023-10-20 | $12.27 | $19.86 | 23,200 | — | — |
| 2023-10-19 | $12.00 | $19.42 | 21,200 | — | — |
| 2023-10-18 | $12.58 | $20.36 | 14,500 | — | — |
| 2023-10-17 | $12.68 | $20.52 | 5,200 | — | — |
| 2023-10-16 | $12.80 | $20.72 | 5,500 | — | — |
| 2023-10-13 | $12.82 | $20.75 | 6,700 | — | — |
| 2023-10-12 | $13.04 | $21.11 | 5,800 | — | — |
| 2023-10-11 | $13.23 | $21.41 | 10,400 | — | — |
| 2023-10-10 | $13.45 | $21.77 | 24,400 | — | — |
| 2023-10-09 | $12.56 | $20.33 | 17,200 | — | — |
| 2023-10-06 | $12.56 | $20.33 | 13,500 | — | — |
| 2023-10-05 | $12.37 | $20.02 | 9,600 | — | — |
| 2023-10-04 | $12.49 | $20.22 | 11,800 | — | — |
| 2023-10-03 | $12.94 | $20.94 | 22,500 | — | — |
| 2023-10-02 | $13.17 | $21.32 | 6,900 | — | — |
| 2023-09-29 | $13.26 | $21.46 | 7,300 | — | — |
| 2023-09-28 | $13.64 | $22.08 | 21,000 | — | — |
| 2023-09-27 | $13.18 | $21.33 | 26,800 | — | — |
| 2023-09-26 | $12.72 | $20.59 | 31,000 | — | — |
| 2023-09-25 | $12.72 | $20.59 | 4,100 | — | — |
| 2023-09-22 | $12.82 | $20.75 | 11,700 | — | — |
| 2023-09-21 | $13.16 | $21.30 | 10,200 | — | — |
| 2023-09-20 | $12.99 | $21.03 | 32,800 | — | — |
| 2023-09-19 | $12.93 | $20.93 | 8,900 | — | — |
| 2023-09-18 | $12.98 | $21.01 | 20,400 | — | — |
| 2023-09-15 | $12.80 | $20.72 | 79,900 | — | — |
| 2023-09-14 | $13.20 | $21.37 | 12,000 | — | — |
| 2023-09-13 | $13.08 | $21.17 | 11,900 | — | — |
| 2023-09-12 | $13.42 | $21.72 | 31,000 | — | — |
| 2023-09-11 | $12.70 | $20.56 | 6,900 | — | — |
| 2023-09-08 | $12.67 | $20.51 | 39,600 | — | — |
| 2023-09-07 | $12.05 | $19.50 | 35,100 | — | — |
| 2023-09-06 | $12.43 | $20.12 | 20,000 | — | — |
| 2023-09-05 | $13.04 | $21.11 | 39,200 | — | — |
| 2023-09-01 | $13.36 | $21.62 | 6,000 | — | — |
| 2023-08-31 | $13.24 | $21.43 | 14,500 | — | — |
| 2023-08-30 | $13.18 | $21.20 | 14,000 | — | — |
| 2023-08-29 | $12.86 | $20.69 | 5,300 | — | — |
| 2023-08-28 | $12.77 | $20.54 | 7,700 | — | — |
| 2023-08-25 | $12.89 | $20.74 | 6,200 | — | — |
| 2023-08-24 | $12.90 | $20.75 | 3,300 | — | — |
| 2023-08-23 | $12.94 | $20.82 | 4,200 | — | — |
| 2023-08-22 | $13.01 | $20.93 | 17,800 | — | — |
| 2023-08-21 | $13.04 | $20.98 | 15,300 | — | — |
| 2023-08-18 | $12.80 | $20.59 | 5,700 | — | — |
| 2023-08-17 | $12.82 | $20.62 | 11,000 | — | — |
| 2023-08-16 | $13.05 | $20.99 | 34,800 | — | — |
| 2023-08-15 | $13.09 | $21.06 | 3,900 | — | — |
| 2023-08-14 | $13.25 | $21.32 | 27,100 | — | — |
| 2023-08-11 | $12.75 | $20.51 | 12,900 | — | — |
| 2023-08-10 | $13.08 | $21.04 | 16,900 | — | — |
| 2023-08-09 | $13.03 | $20.96 | 58,200 | — | — |
| 2023-08-08 | $13.74 | $22.10 | 6,900 | — | — |
| 2023-08-07 | $13.91 | $22.38 | 12,500 | — | — |
| 2023-08-04 | $13.90 | $22.36 | 15,600 | — | — |
| 2023-08-03 | $14.73 | $23.70 | 5,900 | — | — |
| 2023-08-02 | $14.80 | $23.81 | 6,800 | — | — |
| 2023-08-01 | $15.12 | $24.32 | 6,900 | — | — |
| 2023-07-31 | $15.34 | $24.68 | 8,100 | — | — |
| 2023-07-28 | $15.26 | $24.55 | 6,600 | — | — |
| 2023-07-27 | $15.45 | $24.86 | 8,400 | — | — |
| 2023-07-26 | $15.78 | $25.39 | 10,200 | — | — |
| 2023-07-25 | $15.62 | $25.13 | 5,500 | — | — |
| 2023-07-24 | $15.72 | $25.29 | 5,700 | — | — |
| 2023-07-21 | $15.35 | $24.69 | 8,100 | — | — |
| 2023-07-20 | $15.64 | $25.16 | 10,400 | — | — |
| 2023-07-19 | $15.46 | $24.87 | 15,400 | — | — |
| 2023-07-18 | $14.51 | $23.34 | 19,600 | — | — |
| 2023-07-17 | $14.24 | $22.91 | 6,000 | — | — |
| 2023-07-14 | $14.29 | $22.99 | 33,500 | — | — |
| 2023-07-13 | $14.56 | $23.42 | 36,200 | — | — |
| 2023-07-12 | $14.46 | $23.26 | 18,500 | — | — |
| 2023-07-11 | $14.05 | $22.60 | 21,400 | — | — |
| 2023-07-10 | $13.54 | $21.78 | 10,800 | — | — |
| 2023-07-07 | $13.49 | $21.70 | 25,300 | — | — |
| 2023-07-06 | $12.97 | $20.87 | 7,100 | — | — |
| 2023-07-05 | $12.91 | $20.77 | 12,000 | — | — |
| 2023-07-03 | $13.00 | $20.91 | 4,400 | — | — |
| 2023-06-30 | $12.85 | $20.67 | 16,800 | — | — |
| 2023-06-29 | $12.94 | $20.82 | 15,600 | — | — |
| 2023-06-28 | $13.21 | $21.25 | 13,800 | — | — |
| 2023-06-27 | $13.64 | $21.94 | 27,600 | — | — |
| 2023-06-26 | $13.83 | $22.25 | 10,900 | — | — |
| 2023-06-23 | $14.25 | $22.92 | 73,500 | — | — |
| 2023-06-22 | $13.15 | $21.16 | 10,000 | — | — |
| 2023-06-21 | $13.59 | $21.86 | 6,300 | — | — |
| 2023-06-20 | $13.63 | $21.93 | 10,300 | — | — |
| 2023-06-16 | $14.05 | $22.60 | 23,700 | — | — |
| 2023-06-15 | $14.31 | $23.02 | 10,800 | — | — |
| 2023-06-14 | $14.02 | $22.55 | 8,900 | — | — |
| 2023-06-13 | $14.15 | $22.76 | 17,500 | — | — |
| 2023-06-12 | $14.25 | $22.92 | 14,500 | — | — |
| 2023-06-09 | $13.85 | $22.28 | 9,500 | — | — |
| 2023-06-08 | $14.11 | $22.70 | 16,100 | — | — |
| 2023-06-07 | $14.05 | $22.60 | 15,100 | — | — |
| 2023-06-06 | $13.51 | $21.73 | 18,700 | — | — |
| 2023-06-05 | $13.00 | $20.91 | 21,800 | — | — |
| 2023-06-02 | $13.12 | $21.11 | 10,800 | — | — |
| 2023-06-01 | $12.75 | $20.38 | 41,900 | — | — |
| 2023-05-31 | $12.43 | $19.87 | 22,200 | — | — |
| 2023-05-30 | $13.06 | $20.88 | 9,200 | — | — |
| 2023-05-26 | $13.21 | $21.12 | 7,100 | — | — |
| 2023-05-25 | $13.19 | $21.09 | 5,500 | — | — |
| 2023-05-24 | $13.63 | $21.79 | 7,400 | — | — |
| 2023-05-23 | $13.64 | $21.81 | 10,800 | — | — |
| 2023-05-22 | $13.89 | $22.21 | 8,900 | — | — |
| 2023-05-19 | $13.23 | $21.15 | 6,900 | — | — |
| 2023-05-18 | $13.45 | $21.50 | 11,600 | — | — |
| 2023-05-17 | $13.34 | $21.33 | 19,100 | — | — |
| 2023-05-16 | $12.88 | $20.59 | 9,600 | — | — |
| 2023-05-15 | $13.00 | $20.78 | 18,400 | — | — |
| 2023-05-12 | $13.50 | $21.58 | 8,800 | — | — |
| 2023-05-11 | $13.67 | $21.85 | 32,600 | — | — |
| 2023-05-10 | $14.05 | $22.46 | 27,100 | — | — |
| 2023-05-09 | $14.53 | $23.23 | 37,700 | — | — |
| 2023-05-08 | $14.46 | $23.12 | 13,000 | — | — |
| 2023-05-05 | $15.27 | $24.41 | 7,500 | — | — |
| 2023-05-04 | $14.89 | $23.80 | 18,200 | — | — |
| 2023-05-03 | $15.17 | $24.25 | 14,900 | — | — |
| 2023-05-02 | $15.01 | $24.00 | 10,400 | — | — |
| 2023-05-01 | $15.20 | $24.30 | 5,000 | — | — |
| 2023-04-28 | $15.53 | $24.83 | 2,900 | — | — |
| 2023-04-27 | $15.40 | $24.62 | 11,900 | — | — |
| 2023-04-26 | $15.45 | $24.70 | 7,800 | — | — |
| 2023-04-25 | $15.65 | $25.02 | 14,200 | — | — |
| 2023-04-24 | $16.60 | $26.54 | 25,800 | — | — |
| 2023-04-21 | $16.80 | $26.86 | 11,900 | — | — |
| 2023-04-20 | $16.75 | $26.78 | 13,900 | — | — |
| 2023-04-19 | $16.77 | $26.81 | 6,600 | — | — |
| 2023-04-18 | $16.72 | $26.73 | 29,200 | — | — |
| 2023-04-17 | $16.80 | $26.86 | 7,100 | — | — |
| 2023-04-14 | $16.88 | $26.99 | 23,100 | — | — |
| 2023-04-13 | $16.91 | $27.03 | 7,000 | — | — |
| 2023-04-12 | $16.66 | $26.63 | 7,200 | — | — |
| 2023-04-11 | $17.14 | $27.40 | 6,500 | — | — |
| 2023-04-10 | $16.80 | $26.86 | 6,600 | — | — |
| 2023-04-06 | $16.50 | $26.38 | 3,300 | — | — |
| 2023-04-05 | $16.62 | $26.57 | 11,300 | — | — |
| 2023-04-04 | $16.56 | $26.47 | 13,500 | — | — |
| 2023-04-03 | $16.70 | $26.70 | 33,800 | — | — |
| 2023-03-31 | $17.41 | $27.83 | 11,800 | — | — |
| 2023-03-30 | $17.53 | $28.02 | 4,500 | — | — |
| 2023-03-29 | $17.30 | $27.66 | 20,700 | — | — |
| 2023-03-28 | $17.31 | $27.67 | 42,700 | — | — |
| 2023-03-27 | $16.50 | $26.38 | 9,200 | — | — |
| 2023-03-24 | $16.15 | $25.82 | 10,100 | — | — |
| 2023-03-23 | $16.25 | $25.98 | 14,800 | — | — |
| 2023-03-22 | $16.79 | $26.84 | 33,200 | — | — |
| 2023-03-21 | $17.10 | $27.34 | 19,600 | — | — |
| 2023-03-20 | $17.41 | $27.83 | 42,200 | — | — |
| 2023-03-17 | $16.50 | $26.38 | 58,900 | — | — |
| 2023-03-16 | $17.55 | $28.06 | 27,200 | — | — |
| 2023-03-15 | $17.58 | $28.10 | 27,200 | — | — |
| 2023-03-14 | $18.13 | $28.98 | 26,400 | — | — |
| 2023-03-13 | $18.63 | $29.78 | 40,200 | — | — |
| 2023-03-10 | $19.89 | $31.80 | 26,300 | — | — |
| 2023-03-09 | $21.78 | $34.69 | 15,500 | — | — |
| 2023-03-08 | $23.25 | $37.03 | 13,800 | — | — |
| 2023-03-07 | $23.35 | $37.19 | 39,600 | — | — |
| 2023-03-06 | $24.50 | $39.02 | 16,000 | — | — |
| 2023-03-03 | $25.00 | $39.82 | 13,800 | — | — |
| 2023-03-02 | $24.54 | $39.09 | 8,200 | — | — |
| 2023-03-01 | $24.70 | $39.34 | 15,900 | — | — |
| 2023-02-28 | $23.69 | $37.73 | 37,100 | — | — |
| 2023-02-27 | $23.85 | $37.99 | 7,500 | — | — |
| 2023-02-24 | $23.99 | $38.21 | 22,900 | — | — |
| 2023-02-23 | $24.49 | $39.01 | 6,100 | — | — |
| 2023-02-22 | $24.34 | $38.77 | 13,200 | — | — |
| 2023-02-21 | $24.02 | $38.26 | 4,400 | — | — |
| 2023-02-17 | $24.84 | $39.57 | 31,100 | — | — |
| 2023-02-16 | $24.53 | $39.07 | 7,800 | — | — |
| 2023-02-15 | $25.16 | $40.07 | 4,200 | — | — |
| 2023-02-14 | $24.96 | $39.76 | 19,400 | — | — |
| 2023-02-13 | $25.07 | $39.93 | 9,100 | — | — |
| 2023-02-10 | $24.94 | $39.72 | 6,600 | — | — |
| 2023-02-09 | $24.72 | $39.37 | 24,200 | — | — |
| 2023-02-08 | $24.67 | $39.29 | 10,300 | — | — |
| 2023-02-07 | $25.64 | $40.84 | 22,900 | — | — |
| 2023-02-06 | $25.49 | $40.60 | 29,200 | — | — |
| 2023-02-03 | $25.40 | $40.46 | 14,700 | — | — |
| 2023-02-02 | $25.66 | $40.87 | 16,400 | — | — |
| 2023-02-01 | $26.00 | $41.41 | 16,900 | — | — |
| 2023-01-31 | $25.83 | $41.14 | 21,700 | — | — |
| 2023-01-30 | $25.01 | $39.84 | 17,600 | — | — |
| 2023-01-27 | $25.90 | $41.25 | 8,500 | — | — |
| 2023-01-26 | $25.69 | $40.92 | 10,900 | — | — |
| 2023-01-25 | $25.17 | $40.09 | 12,900 | — | — |
| 2023-01-24 | $25.20 | $40.14 | 28,600 | — | — |
| 2023-01-23 | $24.70 | $39.34 | 19,500 | — | — |
| 2023-01-20 | $24.18 | $38.51 | 21,300 | — | — |
| 2023-01-19 | $23.27 | $37.06 | 35,200 | — | — |
| 2023-01-18 | $24.11 | $38.40 | 23,900 | — | — |
| 2023-01-17 | $24.40 | $38.86 | 6,300 | — | — |
| 2023-01-13 | $24.64 | $39.25 | 3,300 | — | — |
| 2023-01-12 | $24.66 | $39.28 | 10,000 | — | — |
| 2023-01-11 | $24.31 | $38.72 | 10,900 | — | — |
| 2023-01-10 | $23.94 | $38.13 | 16,100 | — | — |
| 2023-01-09 | $23.19 | $36.94 | 18,100 | — | — |
| 2023-01-06 | $22.51 | $35.85 | 14,600 | — | — |
| 2023-01-05 | $21.84 | $34.79 | 20,000 | — | — |
| 2023-01-04 | $23.63 | $37.64 | 46,700 | — | — |
| 2023-01-03 | $21.48 | $34.21 | 41,400 | — | — |