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
- 1993-05-27 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 | $16.99 | $88.31 | 659,200 | — | — |
| 2023-12-28 | $17.30 | $89.92 | 538,000 | — | — |
| 2023-12-27 | $17.31 | $89.04 | 886,300 | — | — |
| 2023-12-26 | $17.22 | $88.57 | 582,900 | — | — |
| 2023-12-22 | $17.01 | $87.49 | 534,100 | — | — |
| 2023-12-21 | $16.94 | $87.13 | 671,500 | — | — |
| 2023-12-20 | $16.78 | $86.31 | 1,562,900 | — | — |
| 2023-12-19 | $16.83 | $86.57 | 897,800 | — | — |
| 2023-12-18 | $16.68 | $85.80 | 1,110,900 | — | — |
| 2023-12-15 | $16.94 | $87.13 | 1,581,100 | — | — |
| 2023-12-14 | $17.25 | $88.73 | 991,800 | — | — |
| 2023-12-13 | $16.61 | $85.44 | 1,169,200 | — | — |
| 2023-12-12 | $15.73 | $80.91 | 468,200 | — | — |
| 2023-12-11 | $15.83 | $81.42 | 541,100 | — | — |
| 2023-12-08 | $15.81 | $81.32 | 654,300 | — | — |
| 2023-12-07 | $15.77 | $81.12 | 564,000 | — | — |
| 2023-12-06 | $15.73 | $80.91 | 579,100 | — | — |
| 2023-12-05 | $15.85 | $81.53 | 521,000 | — | — |
| 2023-12-04 | $16.03 | $82.45 | 593,700 | — | — |
| 2023-12-01 | $15.69 | $80.70 | 645,800 | — | — |
| 2023-11-30 | $15.12 | $77.77 | 978,600 | — | — |
| 2023-11-29 | $14.96 | $76.95 | 504,300 | — | — |
| 2023-11-28 | $14.97 | $77.00 | 384,900 | — | — |
| 2023-11-27 | $14.98 | $77.05 | 644,900 | — | — |
| 2023-11-24 | $14.87 | $76.49 | 226,000 | — | — |
| 2023-11-22 | $14.83 | $76.28 | 541,400 | — | — |
| 2023-11-21 | $14.76 | $75.92 | 435,200 | — | — |
| 2023-11-20 | $14.94 | $76.85 | 847,700 | — | — |
| 2023-11-17 | $15.00 | $77.15 | 1,211,500 | — | — |
| 2023-11-16 | $14.87 | $76.49 | 777,500 | — | — |
| 2023-11-15 | $15.02 | $77.26 | 704,000 | — | — |
| 2023-11-14 | $15.08 | $77.57 | 910,300 | — | — |
| 2023-11-13 | $14.26 | $73.35 | 722,500 | — | — |
| 2023-11-10 | $14.38 | $73.97 | 497,500 | — | — |
| 2023-11-09 | $14.17 | $72.89 | 549,400 | — | — |
| 2023-11-08 | $14.60 | $75.10 | 609,100 | — | — |
| 2023-11-07 | $14.63 | $75.25 | 450,400 | — | — |
| 2023-11-06 | $14.98 | $77.05 | 646,000 | — | — |
| 2023-11-03 | $15.33 | $78.85 | 905,100 | — | — |
| 2023-11-02 | $14.91 | $76.69 | 846,300 | — | — |
| 2023-11-01 | $14.47 | $74.43 | 985,300 | — | — |
| 2023-10-31 | $14.32 | $73.66 | 1,278,000 | — | — |
| 2023-10-30 | $13.68 | $70.36 | 592,500 | — | — |
| 2023-10-27 | $13.43 | $69.08 | 739,900 | — | — |
| 2023-10-26 | $13.73 | $70.62 | 588,500 | — | — |
| 2023-10-25 | $13.44 | $69.13 | 521,000 | — | — |
| 2023-10-24 | $13.76 | $70.78 | 361,000 | — | — |
| 2023-10-23 | $13.60 | $69.95 | 795,600 | — | — |
| 2023-10-20 | $13.77 | $70.83 | 989,600 | — | — |
| 2023-10-19 | $13.92 | $71.60 | 677,500 | — | — |
| 2023-10-18 | $14.14 | $72.73 | 902,100 | — | — |
| 2023-10-17 | $14.49 | $74.53 | 678,900 | — | — |
| 2023-10-16 | $14.25 | $73.30 | 721,900 | — | — |
| 2023-10-13 | $13.96 | $71.81 | 660,200 | — | — |
| 2023-10-12 | $14.29 | $73.50 | 651,600 | — | — |
| 2023-10-11 | $14.39 | $74.02 | 436,900 | — | — |
| 2023-10-10 | $14.03 | $72.17 | 600,000 | — | — |
| 2023-10-09 | $13.90 | $71.50 | 866,900 | — | — |
| 2023-10-06 | $13.66 | $70.26 | 2,375,500 | — | — |
| 2023-10-05 | $13.80 | $70.98 | 695,400 | — | — |
| 2023-10-04 | $13.72 | $70.57 | 649,700 | — | — |
| 2023-10-03 | $13.50 | $69.44 | 1,412,000 | — | — |
| 2023-10-02 | $14.02 | $72.11 | 751,700 | — | — |
| 2023-09-29 | $14.35 | $73.81 | 976,500 | — | — |
| 2023-09-28 | $14.48 | $74.48 | 1,193,300 | — | — |
| 2023-09-27 | $14.50 | $73.66 | 1,391,200 | — | — |
| 2023-09-26 | $14.47 | $73.50 | 819,100 | — | — |
| 2023-09-25 | $14.82 | $75.28 | 730,000 | — | — |
| 2023-09-22 | $14.74 | $74.88 | 533,600 | — | — |
| 2023-09-21 | $14.94 | $75.89 | 981,000 | — | — |
| 2023-09-20 | $15.36 | $78.03 | 566,600 | — | — |
| 2023-09-19 | $15.50 | $78.74 | 512,700 | — | — |
| 2023-09-18 | $15.62 | $79.35 | 804,900 | — | — |
| 2023-09-15 | $16.01 | $81.33 | 2,710,800 | — | — |
| 2023-09-14 | $15.93 | $80.92 | 1,057,400 | — | — |
| 2023-09-13 | $15.30 | $77.72 | 1,181,800 | — | — |
| 2023-09-12 | $15.29 | $77.67 | 462,800 | — | — |
| 2023-09-11 | $15.13 | $76.86 | 453,400 | — | — |
| 2023-09-08 | $15.16 | $77.01 | 588,200 | — | — |
| 2023-09-07 | $15.21 | $77.26 | 908,500 | — | — |
| 2023-09-06 | $15.15 | $76.96 | 979,400 | — | — |
| 2023-09-05 | $14.76 | $74.98 | 598,000 | — | — |
| 2023-09-01 | $14.97 | $76.04 | 533,000 | — | — |
| 2023-08-31 | $14.89 | $75.64 | 639,300 | — | — |
| 2023-08-30 | $14.94 | $75.89 | 850,500 | — | — |
| 2023-08-29 | $14.87 | $75.54 | 737,400 | — | — |
| 2023-08-28 | $14.60 | $74.16 | 846,000 | — | — |
| 2023-08-25 | $14.38 | $73.05 | 656,400 | — | — |
| 2023-08-24 | $14.37 | $73.00 | 672,300 | — | — |
| 2023-08-23 | $14.33 | $72.79 | 435,000 | — | — |
| 2023-08-22 | $14.16 | $71.93 | 652,200 | — | — |
| 2023-08-21 | $14.20 | $72.13 | 848,200 | — | — |
| 2023-08-18 | $14.65 | $74.42 | 555,800 | — | — |
| 2023-08-17 | $14.55 | $73.91 | 612,400 | — | — |
| 2023-08-16 | $14.87 | $75.54 | 573,700 | — | — |
| 2023-08-15 | $15.18 | $77.11 | 563,600 | — | — |
| 2023-08-14 | $15.48 | $78.63 | 449,400 | — | — |
| 2023-08-11 | $15.69 | $79.70 | 844,200 | — | — |
| 2023-08-10 | $15.68 | $79.65 | 1,029,800 | — | — |
| 2023-08-09 | $15.82 | $80.36 | 2,582,700 | — | — |
| 2023-08-08 | $15.82 | $80.36 | 987,400 | — | — |
| 2023-08-07 | $16.15 | $82.04 | 810,800 | — | — |
| 2023-08-04 | $16.09 | $81.73 | 884,600 | — | — |
| 2023-08-03 | $16.02 | $81.38 | 720,200 | — | — |
| 2023-08-02 | $15.98 | $81.17 | 1,960,100 | — | — |
| 2023-08-01 | $15.75 | $80.01 | 721,900 | — | — |
| 2023-07-31 | $15.71 | $79.80 | 643,000 | — | — |
| 2023-07-28 | $15.55 | $78.99 | 660,200 | — | — |
| 2023-07-27 | $15.33 | $77.87 | 595,000 | — | — |
| 2023-07-26 | $15.60 | $79.24 | 678,800 | — | — |
| 2023-07-25 | $15.45 | $78.48 | 460,000 | — | — |
| 2023-07-24 | $15.63 | $79.40 | 1,047,400 | — | — |
| 2023-07-21 | $15.58 | $79.14 | 465,000 | — | — |
| 2023-07-20 | $15.66 | $79.55 | 445,400 | — | — |
| 2023-07-19 | $15.61 | $79.30 | 707,700 | — | — |
| 2023-07-18 | $15.29 | $77.67 | 466,700 | — | — |
| 2023-07-17 | $15.15 | $76.96 | 605,000 | — | — |
| 2023-07-14 | $15.04 | $76.40 | 558,500 | — | — |
| 2023-07-13 | $15.07 | $76.55 | 673,600 | — | — |
| 2023-07-12 | $14.99 | $76.15 | 812,600 | — | — |
| 2023-07-11 | $15.03 | $76.35 | 1,293,000 | — | — |
| 2023-07-10 | $14.68 | $74.57 | 455,700 | — | — |
| 2023-07-07 | $14.57 | $74.01 | 598,700 | — | — |
| 2023-07-06 | $14.59 | $74.11 | 856,800 | — | — |
| 2023-07-05 | $14.59 | $74.11 | 849,100 | — | — |
| 2023-07-03 | $14.60 | $74.16 | 312,000 | — | — |
| 2023-06-30 | $14.39 | $73.10 | 1,148,000 | — | — |
| 2023-06-29 | $14.33 | $72.79 | 567,200 | — | — |
| 2023-06-28 | $14.12 | $70.81 | 597,300 | — | — |
| 2023-06-27 | $14.24 | $71.41 | 603,200 | — | — |
| 2023-06-26 | $13.97 | $70.06 | 699,800 | — | — |
| 2023-06-23 | $13.47 | $67.55 | 912,000 | — | — |
| 2023-06-22 | $13.81 | $69.26 | 682,500 | — | — |
| 2023-06-21 | $14.08 | $70.61 | 678,400 | — | — |
| 2023-06-20 | $14.35 | $71.97 | 998,000 | — | — |
| 2023-06-16 | $14.48 | $72.62 | 1,756,100 | — | — |
| 2023-06-15 | $14.26 | $71.51 | 915,900 | — | — |
| 2023-06-14 | $14.25 | $71.46 | 832,600 | — | — |
| 2023-06-13 | $14.30 | $71.71 | 625,500 | — | — |
| 2023-06-12 | $14.35 | $71.97 | 735,000 | — | — |
| 2023-06-09 | $14.41 | $72.27 | 503,200 | — | — |
| 2023-06-08 | $14.39 | $72.17 | 920,600 | — | — |
| 2023-06-07 | $14.35 | $71.97 | 1,263,500 | — | — |
| 2023-06-06 | $13.71 | $68.76 | 707,400 | — | — |
| 2023-06-05 | $13.20 | $66.20 | 622,500 | — | — |
| 2023-06-02 | $13.45 | $67.45 | 889,600 | — | — |
| 2023-06-01 | $12.86 | $64.49 | 703,500 | — | — |
| 2023-05-31 | $12.87 | $64.54 | 1,129,200 | — | — |
| 2023-05-30 | $12.79 | $64.14 | 421,500 | — | — |
| 2023-05-26 | $12.82 | $64.29 | 586,400 | — | — |
| 2023-05-25 | $12.59 | $63.14 | 560,900 | — | — |
| 2023-05-24 | $12.89 | $64.64 | 644,600 | — | — |
| 2023-05-23 | $13.18 | $66.10 | 1,270,300 | — | — |
| 2023-05-22 | $12.98 | $65.09 | 774,400 | — | — |
| 2023-05-19 | $12.72 | $63.79 | 529,700 | — | — |
| 2023-05-18 | $12.89 | $64.64 | 746,600 | — | — |
| 2023-05-17 | $12.91 | $64.74 | 724,200 | — | — |
| 2023-05-16 | $12.68 | $63.59 | 689,300 | — | — |
| 2023-05-15 | $13.35 | $66.95 | 555,600 | — | — |
| 2023-05-12 | $13.18 | $66.10 | 458,300 | — | — |
| 2023-05-11 | $13.15 | $65.95 | 538,700 | — | — |
| 2023-05-10 | $13.24 | $66.40 | 803,200 | — | — |
| 2023-05-09 | $13.08 | $65.60 | 839,000 | — | — |
| 2023-05-08 | $13.35 | $66.95 | 588,600 | — | — |
| 2023-05-05 | $13.47 | $67.55 | 653,000 | — | — |
| 2023-05-04 | $13.40 | $67.20 | 833,500 | — | — |
| 2023-05-03 | $13.38 | $67.10 | 1,069,200 | — | — |
| 2023-05-02 | $13.17 | $66.05 | 618,000 | — | — |
| 2023-05-01 | $13.49 | $67.65 | 1,078,400 | — | — |
| 2023-04-28 | $13.51 | $67.75 | 747,000 | — | — |
| 2023-04-27 | $13.10 | $65.70 | 500,600 | — | — |
| 2023-04-26 | $12.79 | $64.14 | 740,100 | — | — |
| 2023-04-25 | $13.09 | $65.65 | 692,900 | — | — |
| 2023-04-24 | $13.09 | $65.65 | 723,700 | — | — |
| 2023-04-21 | $13.40 | $67.20 | 511,800 | — | — |
| 2023-04-20 | $13.34 | $66.90 | 552,700 | — | — |
| 2023-04-19 | $13.47 | $67.55 | 815,200 | — | — |
| 2023-04-18 | $13.34 | $66.90 | 641,300 | — | — |
| 2023-04-17 | $13.28 | $66.60 | 467,700 | — | — |
| 2023-04-14 | $13.02 | $65.30 | 417,800 | — | — |
| 2023-04-13 | $13.18 | $66.10 | 472,000 | — | — |
| 2023-04-12 | $13.23 | $66.35 | 553,600 | — | — |
| 2023-04-11 | $13.59 | $68.15 | 681,400 | — | — |
| 2023-04-10 | $13.61 | $68.25 | 536,600 | — | — |
| 2023-04-06 | $13.69 | $68.66 | 320,700 | — | — |
| 2023-04-05 | $13.52 | $67.80 | 432,400 | — | — |
| 2023-04-04 | $13.78 | $69.11 | 474,600 | — | — |
| 2023-04-03 | $13.89 | $69.66 | 621,600 | — | — |
| 2023-03-31 | $13.95 | $69.96 | 817,700 | — | — |
| 2023-03-30 | $13.52 | $67.80 | 526,700 | — | — |
| 2023-03-29 | $13.60 | $67.30 | 762,300 | — | — |
| 2023-03-28 | $13.42 | $66.41 | 690,800 | — | — |
| 2023-03-27 | $13.34 | $66.01 | 546,700 | — | — |
| 2023-03-24 | $13.27 | $65.67 | 486,100 | — | — |
| 2023-03-23 | $12.83 | $63.49 | 807,500 | — | — |
| 2023-03-22 | $12.92 | $63.94 | 982,000 | — | — |
| 2023-03-21 | $13.62 | $67.40 | 752,200 | — | — |
| 2023-03-20 | $13.35 | $66.06 | 777,700 | — | — |
| 2023-03-17 | $13.06 | $64.63 | 1,936,700 | — | — |
| 2023-03-16 | $13.64 | $67.50 | 2,142,700 | — | — |
| 2023-03-15 | $13.71 | $67.85 | 1,755,900 | — | — |
| 2023-03-14 | $13.73 | $67.94 | 744,800 | — | — |
| 2023-03-13 | $13.22 | $65.42 | 722,200 | — | — |
| 2023-03-10 | $13.18 | $65.22 | 527,500 | — | — |
| 2023-03-09 | $13.79 | $68.24 | 356,800 | — | — |
| 2023-03-08 | $14.11 | $69.83 | 449,700 | — | — |
| 2023-03-07 | $13.94 | $68.98 | 811,100 | — | — |
| 2023-03-06 | $14.37 | $71.11 | 468,500 | — | — |
| 2023-03-03 | $14.59 | $72.20 | 530,600 | — | — |
| 2023-03-02 | $14.49 | $71.71 | 641,100 | — | — |
| 2023-03-01 | $14.48 | $71.66 | 649,700 | — | — |
| 2023-02-28 | $14.57 | $72.10 | 684,400 | — | — |
| 2023-02-27 | $14.61 | $72.30 | 728,900 | — | — |
| 2023-02-24 | $14.58 | $72.15 | 502,200 | — | — |
| 2023-02-23 | $14.72 | $72.84 | 552,700 | — | — |
| 2023-02-22 | $14.47 | $71.61 | 638,600 | — | — |
| 2023-02-21 | $14.54 | $71.95 | 594,100 | — | — |
| 2023-02-17 | $15.16 | $75.02 | 643,700 | — | — |
| 2023-02-16 | $15.31 | $75.76 | 450,800 | — | — |
| 2023-02-15 | $15.34 | $75.91 | 576,200 | — | — |
| 2023-02-14 | $14.99 | $74.18 | 232,700 | — | — |
| 2023-02-13 | $15.13 | $74.87 | 331,500 | — | — |
| 2023-02-10 | $15.00 | $74.23 | 255,900 | — | — |
| 2023-02-09 | $14.80 | $73.24 | 458,700 | — | — |
| 2023-02-08 | $15.15 | $74.97 | 408,000 | — | — |
| 2023-02-07 | $15.50 | $76.70 | 420,100 | — | — |
| 2023-02-06 | $15.47 | $76.56 | 288,300 | — | — |
| 2023-02-03 | $15.70 | $77.69 | 440,900 | — | — |
| 2023-02-02 | $15.98 | $79.08 | 651,600 | — | — |
| 2023-02-01 | $15.54 | $76.90 | 497,900 | — | — |
| 2023-01-31 | $15.53 | $76.85 | 681,800 | — | — |
| 2023-01-30 | $15.06 | $74.53 | 338,600 | — | — |
| 2023-01-27 | $15.61 | $77.25 | 724,000 | — | — |
| 2023-01-26 | $15.16 | $75.02 | 408,800 | — | — |
| 2023-01-25 | $14.99 | $74.18 | 307,400 | — | — |
| 2023-01-24 | $15.16 | $75.02 | 554,400 | — | — |
| 2023-01-23 | $15.08 | $74.63 | 297,300 | — | — |
| 2023-01-20 | $14.97 | $74.08 | 439,100 | — | — |
| 2023-01-19 | $14.77 | $73.09 | 588,300 | — | — |
| 2023-01-18 | $14.88 | $73.64 | 440,200 | — | — |
| 2023-01-17 | $15.22 | $75.32 | 375,700 | — | — |
| 2023-01-13 | $15.06 | $74.53 | 593,600 | — | — |
| 2023-01-12 | $15.44 | $76.41 | 902,100 | — | — |
| 2023-01-11 | $14.64 | $72.45 | 1,050,000 | — | — |
| 2023-01-10 | $13.98 | $69.18 | 958,800 | — | — |
| 2023-01-09 | $14.15 | $70.02 | 531,100 | — | — |
| 2023-01-06 | $14.52 | $71.85 | 537,400 | — | — |
| 2023-01-05 | $14.43 | $71.41 | 441,100 | — | — |
| 2023-01-04 | $14.73 | $72.89 | 418,000 | — | — |
| 2023-01-03 | $14.50 | $71.76 | 510,600 | — | — |