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
- 1986-04-03 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 | $19.15 | $19.91 | 615,300 | — | — |
| 2023-12-28 | $19.25 | $20.01 | 281,600 | — | — |
| 2023-12-27 | $19.42 | $20.19 | 316,300 | — | — |
| 2023-12-26 | $19.29 | $20.05 | 356,200 | — | — |
| 2023-12-22 | $19.17 | $19.93 | 613,000 | — | — |
| 2023-12-21 | $19.15 | $19.91 | 392,300 | — | — |
| 2023-12-20 | $19.02 | $19.77 | 259,700 | — | — |
| 2023-12-19 | $19.09 | $19.84 | 299,200 | — | — |
| 2023-12-18 | $18.94 | $19.69 | 901,300 | — | — |
| 2023-12-15 | $18.84 | $19.58 | 317,200 | — | — |
| 2023-12-14 | $19.02 | $19.77 | 459,900 | — | — |
| 2023-12-13 | $18.83 | $19.57 | 450,800 | — | — |
| 2023-12-12 | $18.28 | $19.00 | 266,900 | — | — |
| 2023-12-11 | $18.31 | $19.03 | 446,700 | — | — |
| 2023-12-08 | $18.48 | $19.21 | 1,057,500 | — | — |
| 2023-12-07 | $18.83 | $19.57 | 282,400 | — | — |
| 2023-12-06 | $18.83 | $19.57 | 340,300 | — | — |
| 2023-12-05 | $18.87 | $19.61 | 638,600 | — | — |
| 2023-12-04 | $18.99 | $19.74 | 1,131,500 | — | — |
| 2023-12-01 | $19.58 | $20.35 | 649,200 | — | — |
| 2023-11-30 | $19.30 | $20.06 | 515,700 | — | — |
| 2023-11-29 | $19.26 | $20.02 | 378,400 | — | — |
| 2023-11-28 | $19.28 | $20.04 | 595,500 | — | — |
| 2023-11-27 | $18.99 | $19.74 | 327,100 | — | — |
| 2023-11-24 | $18.82 | $19.56 | 148,500 | — | — |
| 2023-11-22 | $18.55 | $19.28 | 318,700 | — | — |
| 2023-11-21 | $18.67 | $19.41 | 363,900 | — | — |
| 2023-11-20 | $18.49 | $19.22 | 187,900 | — | — |
| 2023-11-17 | $18.58 | $19.31 | 229,400 | — | — |
| 2023-11-16 | $18.58 | $19.31 | 603,300 | — | — |
| 2023-11-15 | $18.34 | $19.06 | 454,400 | — | — |
| 2023-11-14 | $18.33 | $19.05 | 397,200 | — | — |
| 2023-11-13 | $18.02 | $18.73 | 256,300 | — | — |
| 2023-11-10 | $17.98 | $18.69 | 355,300 | — | — |
| 2023-11-09 | $18.23 | $18.95 | 356,500 | — | — |
| 2023-11-08 | $18.15 | $18.87 | 481,800 | — | — |
| 2023-11-07 | $18.28 | $19.00 | 707,400 | — | — |
| 2023-11-06 | $18.55 | $19.28 | 260,200 | — | — |
| 2023-11-03 | $18.61 | $19.34 | 542,500 | — | — |
| 2023-11-02 | $18.52 | $19.25 | 314,900 | — | — |
| 2023-11-01 | $18.47 | $19.20 | 338,300 | — | — |
| 2023-10-31 | $18.46 | $19.19 | 350,800 | — | — |
| 2023-10-30 | $18.66 | $19.40 | 376,700 | — | — |
| 2023-10-27 | $18.69 | $19.43 | 456,900 | — | — |
| 2023-10-26 | $18.36 | $19.08 | 286,000 | — | — |
| 2023-10-25 | $18.41 | $19.14 | 815,900 | — | — |
| 2023-10-24 | $18.25 | $18.97 | 526,500 | — | — |
| 2023-10-23 | $18.39 | $19.12 | 467,800 | — | — |
| 2023-10-20 | $18.66 | $19.40 | 1,379,000 | — | — |
| 2023-10-19 | $18.31 | $19.03 | 250,800 | — | — |
| 2023-10-18 | $18.15 | $18.87 | 353,400 | — | — |
| 2023-10-17 | $17.98 | $18.69 | 215,000 | — | — |
| 2023-10-16 | $17.85 | $18.55 | 204,100 | — | — |
| 2023-10-13 | $17.94 | $18.65 | 458,400 | — | — |
| 2023-10-12 | $17.39 | $18.08 | 272,200 | — | — |
| 2023-10-11 | $17.42 | $18.11 | 501,000 | — | — |
| 2023-10-10 | $17.32 | $18.00 | 535,300 | — | — |
| 2023-10-09 | $17.44 | $18.13 | 626,000 | — | — |
| 2023-10-06 | $17.06 | $17.73 | 675,200 | — | — |
| 2023-10-05 | $16.83 | $17.49 | 355,100 | — | — |
| 2023-10-04 | $16.88 | $17.55 | 514,700 | — | — |
| 2023-10-03 | $16.92 | $17.59 | 649,300 | — | — |
| 2023-10-02 | $16.95 | $17.62 | 641,900 | — | — |
| 2023-09-29 | $17.32 | $18.00 | 632,900 | — | — |
| 2023-09-28 | $17.55 | $18.24 | 393,500 | — | — |
| 2023-09-27 | $17.57 | $18.26 | 500,900 | — | — |
| 2023-09-26 | $17.79 | $18.49 | 296,800 | — | — |
| 2023-09-25 | $17.92 | $18.63 | 348,000 | — | — |
| 2023-09-22 | $18.12 | $18.83 | 446,700 | — | — |
| 2023-09-21 | $18.02 | $18.73 | 475,200 | — | — |
| 2023-09-20 | $18.13 | $18.84 | 297,400 | — | — |
| 2023-09-19 | $18.09 | $18.80 | 167,400 | — | — |
| 2023-09-18 | $18.13 | $18.84 | 319,200 | — | — |
| 2023-09-15 | $17.97 | $18.68 | 340,100 | — | — |
| 2023-09-14 | $17.82 | $18.52 | 367,000 | — | — |
| 2023-09-13 | $17.85 | $18.55 | 283,900 | — | — |
| 2023-09-12 | $17.88 | $18.59 | 424,200 | — | — |
| 2023-09-11 | $17.99 | $18.70 | 750,200 | — | — |
| 2023-09-08 | $17.93 | $18.64 | 219,500 | — | — |
| 2023-09-07 | $17.95 | $18.66 | 152,200 | — | — |
| 2023-09-06 | $18.00 | $18.71 | 500,200 | — | — |
| 2023-09-05 | $18.20 | $18.92 | 314,300 | — | — |
| 2023-09-01 | $18.41 | $19.14 | 338,900 | — | — |
| 2023-08-31 | $18.53 | $19.26 | 363,000 | — | — |
| 2023-08-30 | $18.60 | $19.33 | 271,500 | — | — |
| 2023-08-29 | $18.62 | $19.35 | 450,000 | — | — |
| 2023-08-28 | $18.33 | $19.05 | 543,500 | — | — |
| 2023-08-25 | $18.27 | $18.99 | 296,600 | — | — |
| 2023-08-24 | $18.27 | $18.99 | 422,200 | — | — |
| 2023-08-23 | $18.30 | $19.02 | 364,600 | — | — |
| 2023-08-22 | $17.97 | $18.68 | 444,000 | — | — |
| 2023-08-21 | $17.93 | $18.64 | 325,500 | — | — |
| 2023-08-18 | $17.76 | $18.46 | 382,000 | — | — |
| 2023-08-17 | $17.70 | $18.40 | 252,200 | — | — |
| 2023-08-16 | $17.66 | $18.36 | 490,000 | — | — |
| 2023-08-15 | $17.70 | $18.40 | 824,800 | — | — |
| 2023-08-14 | $17.77 | $18.47 | 563,500 | — | — |
| 2023-08-11 | $17.83 | $18.53 | 305,400 | — | — |
| 2023-08-10 | $17.90 | $18.61 | 319,700 | — | — |
| 2023-08-09 | $17.94 | $18.65 | 300,500 | — | — |
| 2023-08-08 | $18.01 | $18.72 | 275,900 | — | — |
| 2023-08-07 | $18.14 | $18.86 | 321,900 | — | — |
| 2023-08-04 | $18.25 | $18.97 | 610,200 | — | — |
| 2023-08-03 | $18.25 | $18.97 | 466,000 | — | — |
| 2023-08-02 | $18.28 | $19.00 | 435,300 | — | — |
| 2023-08-01 | $18.42 | $19.15 | 455,100 | — | — |
| 2023-07-31 | $18.70 | $19.44 | 497,900 | — | — |
| 2023-07-28 | $18.56 | $19.29 | 291,000 | — | — |
| 2023-07-27 | $18.41 | $19.14 | 525,700 | — | — |
| 2023-07-26 | $18.92 | $19.67 | 453,400 | — | — |
| 2023-07-25 | $18.79 | $19.53 | 783,500 | — | — |
| 2023-07-24 | $18.57 | $19.30 | 641,500 | — | — |
| 2023-07-21 | $18.66 | $19.40 | 264,300 | — | — |
| 2023-07-20 | $18.74 | $19.48 | 424,100 | — | — |
| 2023-07-19 | $18.93 | $19.68 | 427,300 | — | — |
| 2023-07-18 | $18.86 | $19.60 | 647,100 | — | — |
| 2023-07-17 | $18.67 | $19.41 | 284,900 | — | — |
| 2023-07-14 | $18.64 | $19.37 | 259,800 | — | — |
| 2023-07-13 | $18.60 | $19.33 | 377,000 | — | — |
| 2023-07-12 | $18.45 | $19.18 | 558,600 | — | — |
| 2023-07-11 | $18.03 | $18.74 | 532,700 | — | — |
| 2023-07-10 | $18.05 | $18.76 | 469,500 | — | — |
| 2023-07-07 | $18.03 | $18.74 | 465,600 | — | — |
| 2023-07-06 | $17.88 | $18.59 | 518,700 | — | — |
| 2023-07-05 | $18.10 | $18.81 | 296,100 | — | — |
| 2023-07-03 | $18.09 | $18.80 | 242,500 | — | — |
| 2023-06-30 | $18.02 | $18.73 | 200,200 | — | — |
| 2023-06-29 | $17.90 | $18.61 | 407,900 | — | — |
| 2023-06-28 | $17.95 | $18.66 | 312,400 | — | — |
| 2023-06-27 | $18.05 | $18.76 | 260,300 | — | — |
| 2023-06-26 | $18.07 | $18.78 | 234,300 | — | — |
| 2023-06-23 | $17.93 | $18.64 | 275,200 | — | — |
| 2023-06-22 | $17.87 | $18.57 | 498,900 | — | — |
| 2023-06-21 | $18.10 | $18.81 | 452,400 | — | — |
| 2023-06-20 | $18.23 | $18.95 | 606,400 | — | — |
| 2023-06-16 | $18.66 | $19.40 | 179,000 | — | — |
| 2023-06-15 | $18.57 | $19.30 | 268,300 | — | — |
| 2023-06-14 | $18.53 | $19.26 | 308,100 | — | — |
| 2023-06-13 | $18.44 | $19.17 | 511,600 | — | — |
| 2023-06-12 | $18.68 | $19.42 | 214,700 | — | — |
| 2023-06-09 | $18.76 | $19.50 | 296,100 | — | — |
| 2023-06-08 | $18.81 | $19.55 | 260,800 | — | — |
| 2023-06-07 | $18.44 | $19.17 | 248,500 | — | — |
| 2023-06-06 | $18.62 | $19.35 | 188,400 | — | — |
| 2023-06-05 | $18.64 | $19.37 | 217,900 | — | — |
| 2023-06-02 | $18.63 | $19.36 | 295,000 | — | — |
| 2023-06-01 | $18.87 | $19.61 | 374,100 | — | — |
| 2023-05-31 | $18.63 | $19.36 | 298,600 | — | — |
| 2023-05-30 | $18.55 | $19.28 | 329,900 | — | — |
| 2023-05-26 | $18.44 | $19.17 | 253,900 | — | — |
| 2023-05-25 | $18.26 | $18.98 | 467,600 | — | — |
| 2023-05-24 | $18.49 | $19.22 | 295,000 | — | — |
| 2023-05-23 | $18.68 | $19.42 | 330,900 | — | — |
| 2023-05-22 | $18.70 | $19.44 | 251,000 | — | — |
| 2023-05-19 | $18.78 | $19.52 | 326,400 | — | — |
| 2023-05-18 | $18.55 | $19.28 | 467,500 | — | — |
| 2023-05-17 | $18.81 | $19.55 | 463,300 | — | — |
| 2023-05-16 | $18.91 | $19.66 | 573,600 | — | — |
| 2023-05-15 | $19.26 | $20.02 | 337,400 | — | — |
| 2023-05-12 | $19.18 | $19.94 | 272,500 | — | — |
| 2023-05-11 | $19.22 | $19.98 | 436,800 | — | — |
| 2023-05-10 | $19.69 | $20.47 | 453,000 | — | — |
| 2023-05-09 | $19.74 | $20.52 | 313,500 | — | — |
| 2023-05-08 | $19.67 | $20.45 | 299,200 | — | — |
| 2023-05-05 | $19.67 | $20.45 | 956,700 | — | — |
| 2023-05-04 | $19.83 | $20.61 | 911,300 | — | — |
| 2023-05-03 | $19.68 | $20.46 | 499,300 | — | — |
| 2023-05-02 | $19.52 | $20.29 | 401,700 | — | — |
| 2023-05-01 | $19.10 | $19.85 | 695,700 | — | — |
| 2023-04-28 | $19.17 | $19.93 | 1,157,300 | — | — |
| 2023-04-27 | $19.22 | $19.98 | 353,800 | — | — |
| 2023-04-26 | $19.22 | $19.98 | 295,000 | — | — |
| 2023-04-25 | $19.32 | $20.08 | 328,100 | — | — |
| 2023-04-24 | $19.26 | $20.02 | 259,900 | — | — |
| 2023-04-21 | $19.25 | $20.01 | 299,400 | — | — |
| 2023-04-20 | $19.43 | $20.20 | 340,600 | — | — |
| 2023-04-19 | $19.35 | $20.11 | 586,600 | — | — |
| 2023-04-18 | $19.47 | $20.24 | 334,600 | — | — |
| 2023-04-17 | $19.39 | $20.15 | 353,300 | — | — |
| 2023-04-14 | $19.55 | $20.32 | 398,500 | — | — |
| 2023-04-13 | $19.91 | $20.70 | 1,177,300 | — | — |
| 2023-04-12 | $19.81 | $20.59 | 1,094,300 | — | — |
| 2023-04-11 | $19.48 | $20.25 | 521,900 | — | — |
| 2023-04-10 | $19.32 | $20.08 | 393,100 | — | — |
| 2023-04-06 | $19.40 | $20.16 | 635,600 | — | — |
| 2023-04-05 | $19.50 | $20.27 | 551,600 | — | — |
| 2023-04-04 | $19.50 | $20.27 | 752,900 | — | — |
| 2023-04-03 | $18.97 | $19.72 | 508,700 | — | — |
| 2023-03-31 | $18.91 | $19.66 | 473,700 | — | — |
| 2023-03-30 | $18.91 | $19.66 | 554,600 | — | — |
| 2023-03-29 | $18.62 | $19.35 | 566,200 | — | — |
| 2023-03-28 | $18.69 | $19.43 | 622,400 | — | — |
| 2023-03-27 | $18.48 | $19.21 | 580,300 | — | — |
| 2023-03-24 | $18.71 | $19.45 | 597,600 | — | — |
| 2023-03-23 | $18.85 | $19.59 | 565,500 | — | — |
| 2023-03-22 | $18.58 | $19.31 | 828,800 | — | — |
| 2023-03-21 | $18.27 | $18.99 | 773,100 | — | — |
| 2023-03-20 | $18.60 | $19.33 | 1,129,800 | — | — |
| 2023-03-17 | $18.48 | $19.21 | 1,653,200 | — | — |
| 2023-03-16 | $17.81 | $18.51 | 476,600 | — | — |
| 2023-03-15 | $17.79 | $18.49 | 1,157,000 | — | — |
| 2023-03-14 | $17.61 | $18.30 | 767,900 | — | — |
| 2023-03-13 | $17.71 | $18.41 | 933,200 | — | — |
| 2023-03-10 | $17.09 | $17.76 | 582,700 | — | — |
| 2023-03-09 | $16.70 | $17.36 | 352,100 | — | — |
| 2023-03-08 | $16.60 | $17.25 | 472,300 | — | — |
| 2023-03-07 | $16.65 | $17.31 | 892,100 | — | — |
| 2023-03-06 | $17.13 | $17.81 | 285,100 | — | — |
| 2023-03-03 | $17.29 | $17.97 | 256,600 | — | — |
| 2023-03-02 | $17.07 | $17.74 | 286,900 | — | — |
| 2023-03-01 | $17.07 | $17.74 | 419,700 | — | — |
| 2023-02-28 | $17.00 | $17.67 | 448,100 | — | — |
| 2023-02-27 | $16.88 | $17.55 | 368,500 | — | — |
| 2023-02-24 | $16.92 | $17.59 | 513,000 | — | — |
| 2023-02-23 | $17.09 | $17.76 | 202,300 | — | — |
| 2023-02-22 | $17.16 | $17.84 | 284,200 | — | — |
| 2023-02-21 | $17.32 | $18.00 | 482,600 | — | — |
| 2023-02-17 | $17.35 | $18.03 | 801,500 | — | — |
| 2023-02-16 | $17.29 | $17.97 | 298,300 | — | — |
| 2023-02-15 | $17.32 | $18.00 | 293,100 | — | — |
| 2023-02-14 | $17.53 | $18.22 | 377,400 | — | — |
| 2023-02-13 | $17.52 | $18.21 | 283,000 | — | — |
| 2023-02-10 | $17.61 | $18.30 | 779,800 | — | — |
| 2023-02-09 | $17.66 | $18.36 | 493,500 | — | — |
| 2023-02-08 | $17.86 | $18.56 | 254,500 | — | — |
| 2023-02-07 | $17.82 | $18.52 | 788,100 | — | — |
| 2023-02-06 | $17.79 | $18.49 | 270,700 | — | — |
| 2023-02-03 | $17.78 | $18.48 | 890,200 | — | — |
| 2023-02-02 | $18.30 | $19.02 | 371,800 | — | — |
| 2023-02-01 | $18.69 | $19.43 | 411,000 | — | — |
| 2023-01-31 | $18.46 | $19.19 | 245,900 | — | — |
| 2023-01-30 | $18.37 | $19.09 | 434,000 | — | — |
| 2023-01-27 | $18.42 | $19.15 | 527,000 | — | — |
| 2023-01-26 | $18.53 | $19.26 | 515,800 | — | — |
| 2023-01-25 | $18.70 | $19.44 | 342,600 | — | — |
| 2023-01-24 | $18.66 | $19.40 | 301,900 | — | — |
| 2023-01-23 | $18.52 | $19.25 | 385,800 | — | — |
| 2023-01-20 | $18.56 | $19.29 | 307,200 | — | — |
| 2023-01-19 | $18.59 | $19.32 | 349,800 | — | — |
| 2023-01-18 | $18.35 | $19.07 | 392,300 | — | — |
| 2023-01-17 | $18.50 | $19.23 | 266,300 | — | — |
| 2023-01-13 | $18.73 | $19.47 | 363,800 | — | — |
| 2023-01-12 | $18.50 | $19.23 | 469,700 | — | — |
| 2023-01-11 | $18.19 | $18.91 | 661,000 | — | — |
| 2023-01-10 | $18.29 | $19.01 | 304,100 | — | — |
| 2023-01-09 | $18.21 | $18.93 | 420,900 | — | — |
| 2023-01-06 | $18.22 | $18.94 | 380,000 | — | — |
| 2023-01-05 | $17.87 | $18.57 | 788,400 | — | — |
| 2023-01-04 | $18.08 | $18.79 | 422,400 | — | — |
| 2023-01-03 | $18.00 | $18.71 | 794,000 | — | — |