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 | $19.27 | $38.32 | 660,700 | — | — |
| 2023-12-28 | $19.59 | $38.95 | 1,150,200 | — | — |
| 2023-12-27 | $19.48 | $38.73 | 491,200 | — | — |
| 2023-12-26 | $19.56 | $38.89 | 601,400 | — | — |
| 2023-12-22 | $19.96 | $39.69 | 1,352,600 | — | — |
| 2023-12-21 | $20.20 | $40.16 | 888,500 | — | — |
| 2023-12-20 | $20.22 | $40.20 | 860,300 | — | — |
| 2023-12-19 | $21.68 | $43.11 | 1,059,400 | — | — |
| 2023-12-18 | $21.26 | $42.27 | 888,800 | — | — |
| 2023-12-15 | $22.25 | $44.24 | 2,553,400 | — | — |
| 2023-12-14 | $23.00 | $45.73 | 927,100 | — | — |
| 2023-12-13 | $22.31 | $44.36 | 799,000 | — | — |
| 2023-12-12 | $22.39 | $44.52 | 660,700 | — | — |
| 2023-12-11 | $21.94 | $43.62 | 519,700 | — | — |
| 2023-12-08 | $21.91 | $43.56 | 738,500 | — | — |
| 2023-12-07 | $21.63 | $43.01 | 557,900 | — | — |
| 2023-12-06 | $22.17 | $44.08 | 921,500 | — | — |
| 2023-12-05 | $21.85 | $43.45 | 1,028,600 | — | — |
| 2023-12-04 | $22.69 | $45.12 | 872,100 | — | — |
| 2023-12-01 | $21.64 | $43.03 | 1,018,400 | — | — |
| 2023-11-30 | $19.88 | $39.53 | 558,600 | — | — |
| 2023-11-29 | $19.50 | $38.77 | 396,000 | — | — |
| 2023-11-28 | $19.38 | $38.53 | 372,800 | — | — |
| 2023-11-27 | $19.40 | $38.57 | 457,700 | — | — |
| 2023-11-24 | $18.91 | $37.60 | 162,500 | — | — |
| 2023-11-22 | $19.34 | $38.45 | 535,600 | — | — |
| 2023-11-21 | $18.61 | $37.00 | 518,800 | — | — |
| 2023-11-20 | $19.00 | $37.78 | 531,600 | — | — |
| 2023-11-17 | $18.75 | $37.28 | 956,200 | — | — |
| 2023-11-16 | $18.00 | $35.79 | 445,200 | — | — |
| 2023-11-15 | $18.34 | $36.47 | 613,200 | — | — |
| 2023-11-14 | $18.07 | $35.93 | 663,100 | — | — |
| 2023-11-13 | $17.43 | $34.66 | 795,900 | — | — |
| 2023-11-10 | $17.22 | $34.24 | 700,400 | — | — |
| 2023-11-09 | $17.63 | $35.05 | 784,600 | — | — |
| 2023-11-08 | $18.48 | $36.74 | 764,700 | — | — |
| 2023-11-07 | $19.74 | $39.25 | 1,245,200 | — | — |
| 2023-11-06 | $19.38 | $38.53 | 1,511,300 | — | — |
| 2023-11-03 | $19.71 | $39.19 | 2,174,800 | — | — |
| 2023-11-02 | $15.51 | $30.84 | 1,406,400 | — | — |
| 2023-11-01 | $14.64 | $29.11 | 644,200 | — | — |
| 2023-10-31 | $14.33 | $28.49 | 734,400 | — | — |
| 2023-10-30 | $13.98 | $27.80 | 706,900 | — | — |
| 2023-10-27 | $13.87 | $27.58 | 728,800 | — | — |
| 2023-10-26 | $14.10 | $28.04 | 727,500 | — | — |
| 2023-10-25 | $14.36 | $28.55 | 955,200 | — | — |
| 2023-10-24 | $14.89 | $29.61 | 599,800 | — | — |
| 2023-10-23 | $14.52 | $28.87 | 632,900 | — | — |
| 2023-10-20 | $14.55 | $28.93 | 1,286,900 | — | — |
| 2023-10-19 | $14.17 | $28.17 | 938,700 | — | — |
| 2023-10-18 | $14.61 | $29.05 | 809,900 | — | — |
| 2023-10-17 | $14.81 | $29.45 | 766,600 | — | — |
| 2023-10-16 | $14.95 | $29.73 | 736,400 | — | — |
| 2023-10-13 | $14.82 | $29.47 | 761,100 | — | — |
| 2023-10-12 | $14.97 | $29.77 | 1,135,300 | — | — |
| 2023-10-11 | $15.50 | $30.82 | 1,468,900 | — | — |
| 2023-10-10 | $16.27 | $32.35 | 400,600 | — | — |
| 2023-10-09 | $15.61 | $31.04 | 284,100 | — | — |
| 2023-10-06 | $15.50 | $30.82 | 483,900 | — | — |
| 2023-10-05 | $15.53 | $30.88 | 470,500 | — | — |
| 2023-10-04 | $15.72 | $31.26 | 570,800 | — | — |
| 2023-10-03 | $15.31 | $30.44 | 1,005,500 | — | — |
| 2023-10-02 | $16.69 | $33.19 | 720,900 | — | — |
| 2023-09-29 | $16.16 | $32.13 | 585,400 | — | — |
| 2023-09-28 | $16.23 | $32.27 | 621,600 | — | — |
| 2023-09-27 | $15.74 | $31.30 | 392,400 | — | — |
| 2023-09-26 | $15.65 | $31.12 | 873,700 | — | — |
| 2023-09-25 | $15.91 | $31.63 | 527,600 | — | — |
| 2023-09-22 | $15.60 | $31.02 | 530,600 | — | — |
| 2023-09-21 | $15.70 | $31.22 | 981,200 | — | — |
| 2023-09-20 | $16.06 | $31.93 | 820,000 | — | — |
| 2023-09-19 | $16.39 | $32.59 | 860,400 | — | — |
| 2023-09-18 | $16.49 | $32.79 | 857,500 | — | — |
| 2023-09-15 | $16.65 | $33.11 | 5,544,400 | — | — |
| 2023-09-14 | $16.55 | $32.91 | 691,700 | — | — |
| 2023-09-13 | $16.33 | $32.47 | 772,600 | — | — |
| 2023-09-12 | $16.26 | $32.33 | 822,600 | — | — |
| 2023-09-11 | $16.48 | $32.77 | 468,600 | — | — |
| 2023-09-08 | $16.73 | $33.26 | 602,200 | — | — |
| 2023-09-07 | $16.87 | $33.54 | 942,800 | — | — |
| 2023-09-06 | $18.04 | $35.87 | 593,200 | — | — |
| 2023-09-05 | $17.61 | $35.01 | 583,100 | — | — |
| 2023-09-01 | $17.50 | $34.80 | 515,600 | — | — |
| 2023-08-31 | $16.90 | $33.60 | 509,500 | — | — |
| 2023-08-30 | $17.17 | $34.14 | 609,400 | — | — |
| 2023-08-29 | $16.82 | $33.44 | 532,800 | — | — |
| 2023-08-28 | $16.41 | $32.63 | 433,400 | — | — |
| 2023-08-25 | $16.21 | $32.23 | 367,200 | — | — |
| 2023-08-24 | $16.49 | $32.79 | 590,500 | — | — |
| 2023-08-23 | $16.01 | $31.83 | 685,600 | — | — |
| 2023-08-22 | $15.87 | $31.55 | 807,700 | — | — |
| 2023-08-21 | $15.76 | $31.34 | 905,200 | — | — |
| 2023-08-18 | $16.36 | $32.53 | 1,323,500 | — | — |
| 2023-08-17 | $17.28 | $34.36 | 1,869,400 | — | — |
| 2023-08-16 | $19.01 | $37.80 | 621,200 | — | — |
| 2023-08-15 | $19.15 | $38.08 | 623,100 | — | — |
| 2023-08-14 | $19.63 | $39.03 | 532,100 | — | — |
| 2023-08-11 | $20.18 | $40.12 | 472,500 | — | — |
| 2023-08-10 | $20.20 | $40.16 | 776,100 | — | — |
| 2023-08-09 | $20.36 | $40.48 | 1,023,800 | — | — |
| 2023-08-08 | $18.86 | $37.50 | 1,462,100 | — | — |
| 2023-08-07 | $19.25 | $38.28 | 930,100 | — | — |
| 2023-08-04 | $19.02 | $37.82 | 1,891,800 | — | — |
| 2023-08-03 | $18.78 | $37.34 | 840,000 | — | — |
| 2023-08-02 | $19.14 | $38.06 | 570,200 | — | — |
| 2023-08-01 | $19.24 | $38.26 | 548,000 | — | — |
| 2023-07-31 | $19.24 | $38.26 | 659,500 | — | — |
| 2023-07-28 | $18.41 | $36.61 | 387,600 | — | — |
| 2023-07-27 | $18.35 | $36.49 | 511,900 | — | — |
| 2023-07-26 | $19.10 | $37.98 | 322,200 | — | — |
| 2023-07-25 | $19.15 | $38.08 | 367,500 | — | — |
| 2023-07-24 | $19.15 | $38.08 | 353,300 | — | — |
| 2023-07-21 | $19.10 | $37.98 | 482,600 | — | — |
| 2023-07-20 | $19.39 | $38.55 | 336,200 | — | — |
| 2023-07-19 | $19.47 | $38.71 | 520,700 | — | — |
| 2023-07-18 | $19.15 | $38.08 | 609,700 | — | — |
| 2023-07-17 | $19.28 | $38.34 | 426,500 | — | — |
| 2023-07-14 | $19.15 | $38.08 | 406,800 | — | — |
| 2023-07-13 | $19.10 | $37.98 | 455,600 | — | — |
| 2023-07-12 | $18.48 | $36.74 | 415,100 | — | — |
| 2023-07-11 | $18.31 | $36.41 | 353,000 | — | — |
| 2023-07-10 | $18.05 | $35.89 | 564,900 | — | — |
| 2023-07-07 | $17.75 | $35.29 | 665,100 | — | — |
| 2023-07-06 | $17.88 | $35.55 | 618,900 | — | — |
| 2023-07-05 | $17.83 | $35.45 | 576,700 | — | — |
| 2023-07-03 | $18.73 | $37.24 | 222,600 | — | — |
| 2023-06-30 | $19.04 | $37.86 | 1,200,500 | — | — |
| 2023-06-29 | $19.10 | $37.98 | 497,500 | — | — |
| 2023-06-28 | $19.23 | $38.24 | 792,800 | — | — |
| 2023-06-27 | $18.85 | $37.48 | 947,200 | — | — |
| 2023-06-26 | $18.71 | $37.20 | 458,100 | — | — |
| 2023-06-23 | $18.64 | $37.06 | 1,053,400 | — | — |
| 2023-06-22 | $19.30 | $38.37 | 863,700 | — | — |
| 2023-06-21 | $19.23 | $38.24 | 882,800 | — | — |
| 2023-06-20 | $18.94 | $37.66 | 748,400 | — | — |
| 2023-06-16 | $19.34 | $38.45 | 2,351,700 | — | — |
| 2023-06-15 | $19.32 | $38.41 | 756,300 | — | — |
| 2023-06-14 | $18.90 | $37.58 | 903,200 | — | — |
| 2023-06-13 | $19.75 | $39.27 | 653,500 | — | — |
| 2023-06-12 | $20.04 | $39.85 | 660,000 | — | — |
| 2023-06-09 | $20.65 | $41.06 | 660,600 | — | — |
| 2023-06-08 | $21.33 | $42.41 | 715,800 | — | — |
| 2023-06-07 | $21.71 | $43.17 | 671,300 | — | — |
| 2023-06-06 | $20.77 | $41.30 | 719,600 | — | — |
| 2023-06-05 | $21.10 | $41.95 | 503,800 | — | — |
| 2023-06-02 | $21.33 | $42.41 | 530,600 | — | — |
| 2023-06-01 | $20.56 | $40.88 | 596,000 | — | — |
| 2023-05-31 | $20.31 | $40.38 | 799,500 | — | — |
| 2023-05-30 | $19.50 | $38.77 | 500,100 | — | — |
| 2023-05-26 | $20.35 | $40.46 | 401,800 | — | — |
| 2023-05-25 | $19.90 | $39.57 | 435,200 | — | — |
| 2023-05-24 | $19.80 | $39.37 | 445,700 | — | — |
| 2023-05-23 | $20.30 | $40.36 | 580,900 | — | — |
| 2023-05-22 | $20.89 | $41.54 | 590,500 | — | — |
| 2023-05-19 | $20.28 | $40.32 | 769,900 | — | — |
| 2023-05-18 | $20.13 | $40.03 | 698,700 | — | — |
| 2023-05-17 | $19.67 | $39.11 | 657,200 | — | — |
| 2023-05-16 | $19.30 | $38.37 | 659,000 | — | — |
| 2023-05-15 | $18.98 | $37.74 | 516,800 | — | — |
| 2023-05-12 | $18.73 | $37.24 | 515,300 | — | — |
| 2023-05-11 | $18.61 | $37.00 | 553,500 | — | — |
| 2023-05-10 | $18.39 | $36.57 | 742,700 | — | — |
| 2023-05-09 | $17.59 | $34.97 | 736,900 | — | — |
| 2023-05-08 | $17.78 | $35.35 | 1,157,000 | — | — |
| 2023-05-05 | $18.63 | $37.04 | 2,961,600 | — | — |
| 2023-05-04 | $13.55 | $26.94 | 1,588,100 | — | — |
| 2023-05-03 | $14.12 | $28.08 | 1,038,900 | — | — |
| 2023-05-02 | $14.34 | $28.51 | 952,700 | — | — |
| 2023-05-01 | $15.51 | $30.84 | 609,900 | — | — |
| 2023-04-28 | $15.54 | $30.90 | 719,600 | — | — |
| 2023-04-27 | $14.66 | $29.15 | 603,400 | — | — |
| 2023-04-26 | $14.61 | $29.05 | 725,700 | — | — |
| 2023-04-25 | $15.39 | $30.60 | 634,400 | — | — |
| 2023-04-24 | $16.04 | $31.89 | 744,000 | — | — |
| 2023-04-21 | $15.59 | $31.00 | 708,300 | — | — |
| 2023-04-20 | $15.10 | $30.02 | 590,600 | — | — |
| 2023-04-19 | $14.79 | $29.41 | 504,700 | — | — |
| 2023-04-18 | $14.33 | $28.49 | 730,500 | — | — |
| 2023-04-17 | $14.72 | $29.27 | 364,500 | — | — |
| 2023-04-14 | $14.50 | $28.83 | 612,700 | — | — |
| 2023-04-13 | $14.66 | $29.15 | 776,100 | — | — |
| 2023-04-12 | $14.50 | $28.83 | 816,400 | — | — |
| 2023-04-11 | $14.98 | $29.79 | 428,900 | — | — |
| 2023-04-10 | $14.89 | $29.61 | 683,900 | — | — |
| 2023-04-06 | $14.84 | $29.51 | 443,100 | — | — |
| 2023-04-05 | $14.68 | $29.19 | 874,400 | — | — |
| 2023-04-04 | $14.72 | $29.27 | 750,900 | — | — |
| 2023-04-03 | $14.75 | $29.33 | 981,600 | — | — |
| 2023-03-31 | $14.55 | $28.93 | 1,211,900 | — | — |
| 2023-03-30 | $14.10 | $28.04 | 855,700 | — | — |
| 2023-03-29 | $13.65 | $27.14 | 804,600 | — | — |
| 2023-03-28 | $13.01 | $25.87 | 565,700 | — | — |
| 2023-03-27 | $12.71 | $25.27 | 779,100 | — | — |
| 2023-03-24 | $12.36 | $24.58 | 1,036,100 | — | — |
| 2023-03-23 | $12.11 | $24.08 | 737,600 | — | — |
| 2023-03-22 | $12.97 | $25.79 | 1,010,700 | — | — |
| 2023-03-21 | $13.51 | $26.86 | 1,455,100 | — | — |
| 2023-03-20 | $12.60 | $25.05 | 945,400 | — | — |
| 2023-03-17 | $12.66 | $25.17 | 3,316,400 | — | — |
| 2023-03-16 | $12.86 | $25.57 | 753,500 | — | — |
| 2023-03-15 | $12.87 | $25.59 | 893,500 | — | — |
| 2023-03-14 | $13.06 | $25.97 | 1,142,000 | — | — |
| 2023-03-13 | $13.46 | $26.76 | 1,243,700 | — | — |
| 2023-03-10 | $13.33 | $26.50 | 1,140,400 | — | — |
| 2023-03-09 | $13.98 | $27.80 | 1,098,900 | — | — |
| 2023-03-08 | $14.62 | $29.07 | 823,200 | — | — |
| 2023-03-07 | $14.50 | $28.83 | 1,358,800 | — | — |
| 2023-03-06 | $15.51 | $30.84 | 1,831,200 | — | — |
| 2023-03-03 | $16.90 | $33.60 | 1,520,800 | — | — |
| 2023-03-02 | $16.40 | $32.61 | 4,332,700 | — | — |
| 2023-03-01 | $15.44 | $30.70 | 3,262,800 | — | — |
| 2023-02-28 | $15.33 | $30.48 | 5,302,000 | — | — |
| 2023-02-27 | $19.61 | $38.99 | 1,064,600 | — | — |
| 2023-02-24 | $19.28 | $38.34 | 614,300 | — | — |
| 2023-02-23 | $20.06 | $39.89 | 504,100 | — | — |
| 2023-02-22 | $19.83 | $39.43 | 638,300 | — | — |
| 2023-02-21 | $19.68 | $39.13 | 501,800 | — | — |
| 2023-02-17 | $20.48 | $40.72 | 481,800 | — | — |
| 2023-02-16 | $21.13 | $42.01 | 400,200 | — | — |
| 2023-02-15 | $21.02 | $41.79 | 509,900 | — | — |
| 2023-02-14 | $20.83 | $41.42 | 377,700 | — | — |
| 2023-02-13 | $21.10 | $41.95 | 551,700 | — | — |
| 2023-02-10 | $21.06 | $41.87 | 748,800 | — | — |
| 2023-02-09 | $21.17 | $42.09 | 641,400 | — | — |
| 2023-02-08 | $22.41 | $44.56 | 552,200 | — | — |
| 2023-02-07 | $22.22 | $44.18 | 832,700 | — | — |
| 2023-02-06 | $21.89 | $43.52 | 1,028,500 | — | — |
| 2023-02-03 | $22.39 | $44.52 | 828,800 | — | — |
| 2023-02-02 | $22.48 | $44.70 | 1,397,100 | — | — |
| 2023-02-01 | $20.52 | $40.80 | 910,800 | — | — |
| 2023-01-31 | $19.74 | $39.25 | 700,800 | — | — |
| 2023-01-30 | $19.28 | $38.34 | 724,500 | — | — |
| 2023-01-27 | $20.67 | $41.10 | 515,100 | — | — |
| 2023-01-26 | $20.45 | $40.66 | 631,100 | — | — |
| 2023-01-25 | $19.76 | $39.29 | 847,100 | — | — |
| 2023-01-24 | $19.47 | $38.71 | 754,500 | — | — |
| 2023-01-23 | $20.35 | $40.46 | 726,100 | — | — |
| 2023-01-20 | $20.70 | $41.16 | 491,000 | — | — |
| 2023-01-19 | $20.36 | $40.48 | 593,100 | — | — |
| 2023-01-18 | $20.06 | $39.89 | 594,400 | — | — |
| 2023-01-17 | $20.66 | $41.08 | 371,000 | — | — |
| 2023-01-13 | $20.27 | $40.30 | 1,007,400 | — | — |
| 2023-01-12 | $19.74 | $39.25 | 486,500 | — | — |
| 2023-01-11 | $19.98 | $39.73 | 836,100 | — | — |
| 2023-01-10 | $20.10 | $39.97 | 315,000 | — | — |
| 2023-01-09 | $19.87 | $39.51 | 663,500 | — | — |
| 2023-01-06 | $19.97 | $39.71 | 1,294,900 | — | — |
| 2023-01-05 | $19.44 | $38.65 | 727,600 | — | — |
| 2023-01-04 | $20.40 | $40.56 | 743,500 | — | — |
| 2023-01-03 | $19.60 | $38.97 | 753,600 | — | — |