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
- 2003-03-20 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 | $22.39 | $39.31 | 62,700 | — | — |
| 2023-12-28 | $22.56 | $39.61 | 24,200 | — | — |
| 2023-12-27 | $22.81 | $40.05 | 44,300 | — | — |
| 2023-12-26 | $22.70 | $39.86 | 69,900 | — | — |
| 2023-12-22 | $22.50 | $39.17 | 113,200 | — | — |
| 2023-12-21 | $22.39 | $38.98 | 95,400 | — | — |
| 2023-12-20 | $21.92 | $38.16 | 68,500 | — | — |
| 2023-12-19 | $22.06 | $38.41 | 58,600 | — | — |
| 2023-12-18 | $21.91 | $38.14 | 63,800 | — | — |
| 2023-12-15 | $22.55 | $39.26 | 227,800 | — | — |
| 2023-12-14 | $21.25 | $37.00 | 123,500 | — | — |
| 2023-12-13 | $20.87 | $36.33 | 137,000 | — | — |
| 2023-12-12 | $19.19 | $33.41 | 37,700 | — | — |
| 2023-12-11 | $19.08 | $33.22 | 37,800 | — | — |
| 2023-12-08 | $19.06 | $33.18 | 26,600 | — | — |
| 2023-12-07 | $19.13 | $33.30 | 26,600 | — | — |
| 2023-12-06 | $18.81 | $32.75 | 55,400 | — | — |
| 2023-12-05 | $18.70 | $32.56 | 22,300 | — | — |
| 2023-12-04 | $18.83 | $32.78 | 53,600 | — | — |
| 2023-12-01 | $18.74 | $32.63 | 38,900 | — | — |
| 2023-11-30 | $18.27 | $31.81 | 17,400 | — | — |
| 2023-11-29 | $18.32 | $31.89 | 14,100 | — | — |
| 2023-11-28 | $18.12 | $31.55 | 11,700 | — | — |
| 2023-11-27 | $18.56 | $32.31 | 18,800 | — | — |
| 2023-11-24 | $18.62 | $32.42 | 6,100 | — | — |
| 2023-11-22 | $18.48 | $32.17 | 13,200 | — | — |
| 2023-11-21 | $18.38 | $32.00 | 14,500 | — | — |
| 2023-11-20 | $18.71 | $32.57 | 19,400 | — | — |
| 2023-11-17 | $19.03 | $33.13 | 31,500 | — | — |
| 2023-11-16 | $19.01 | $33.10 | 19,000 | — | — |
| 2023-11-15 | $19.25 | $33.51 | 45,200 | — | — |
| 2023-11-14 | $19.12 | $33.29 | 91,600 | — | — |
| 2023-11-13 | $17.63 | $30.69 | 30,800 | — | — |
| 2023-11-10 | $17.50 | $30.47 | 44,900 | — | — |
| 2023-11-09 | $17.42 | $30.33 | 31,400 | — | — |
| 2023-11-08 | $17.58 | $30.61 | 34,800 | — | — |
| 2023-11-07 | $17.86 | $31.09 | 41,000 | — | — |
| 2023-11-06 | $17.83 | $31.04 | 19,900 | — | — |
| 2023-11-03 | $18.02 | $31.37 | 71,000 | — | — |
| 2023-11-02 | $18.01 | $31.35 | 54,600 | — | — |
| 2023-11-01 | $17.40 | $30.29 | 54,500 | — | — |
| 2023-10-31 | $17.31 | $30.14 | 32,700 | — | — |
| 2023-10-30 | $17.23 | $30.00 | 27,800 | — | — |
| 2023-10-27 | $17.35 | $30.21 | 26,500 | — | — |
| 2023-10-26 | $17.76 | $30.92 | 31,000 | — | — |
| 2023-10-25 | $17.47 | $30.41 | 33,100 | — | — |
| 2023-10-24 | $17.52 | $30.50 | 17,800 | — | — |
| 2023-10-23 | $17.80 | $30.99 | 39,600 | — | — |
| 2023-10-20 | $17.68 | $30.78 | 28,100 | — | — |
| 2023-10-19 | $17.70 | $30.81 | 21,000 | — | — |
| 2023-10-18 | $17.76 | $30.92 | 27,400 | — | — |
| 2023-10-17 | $18.07 | $31.46 | 36,600 | — | — |
| 2023-10-16 | $17.68 | $30.78 | 43,800 | — | — |
| 2023-10-13 | $17.48 | $30.43 | 37,200 | — | — |
| 2023-10-12 | $18.05 | $31.42 | 19,600 | — | — |
| 2023-10-11 | $18.39 | $32.02 | 22,700 | — | — |
| 2023-10-10 | $18.20 | $31.69 | 19,900 | — | — |
| 2023-10-09 | $17.84 | $31.06 | 32,900 | — | — |
| 2023-10-06 | $17.75 | $30.90 | 38,400 | — | — |
| 2023-10-05 | $17.64 | $30.71 | 29,500 | — | — |
| 2023-10-04 | $17.54 | $30.54 | 35,700 | — | — |
| 2023-10-03 | $17.31 | $30.14 | 22,300 | — | — |
| 2023-10-02 | $17.77 | $30.94 | 27,000 | — | — |
| 2023-09-29 | $18.18 | $31.65 | 40,600 | — | — |
| 2023-09-28 | $18.00 | $31.34 | 13,300 | — | — |
| 2023-09-27 | $18.10 | $31.51 | 31,500 | — | — |
| 2023-09-26 | $17.87 | $31.11 | 20,600 | — | — |
| 2023-09-25 | $18.07 | $31.46 | 15,300 | — | — |
| 2023-09-22 | $17.74 | $30.88 | 16,900 | — | — |
| 2023-09-21 | $17.83 | $31.04 | 20,800 | — | — |
| 2023-09-20 | $17.79 | $30.97 | 13,600 | — | — |
| 2023-09-19 | $18.06 | $31.44 | 10,300 | — | — |
| 2023-09-18 | $17.89 | $31.15 | 23,600 | — | — |
| 2023-09-15 | $18.62 | $32.42 | 85,900 | — | — |
| 2023-09-14 | $18.98 | $33.04 | 20,600 | — | — |
| 2023-09-13 | $18.50 | $31.88 | 15,500 | — | — |
| 2023-09-12 | $18.88 | $32.53 | 29,300 | — | — |
| 2023-09-11 | $18.48 | $31.84 | 15,700 | — | — |
| 2023-09-08 | $17.99 | $31.00 | 39,000 | — | — |
| 2023-09-07 | $19.20 | $33.08 | 89,400 | — | — |
| 2023-09-06 | $19.68 | $33.91 | 36,200 | — | — |
| 2023-09-05 | $19.96 | $34.39 | 37,300 | — | — |
| 2023-09-01 | $20.15 | $34.72 | 27,100 | — | — |
| 2023-08-31 | $19.50 | $33.60 | 25,600 | — | — |
| 2023-08-30 | $19.12 | $32.95 | 19,600 | — | — |
| 2023-08-29 | $19.06 | $32.84 | 19,500 | — | — |
| 2023-08-28 | $18.77 | $32.34 | 15,800 | — | — |
| 2023-08-25 | $18.65 | $32.14 | 16,200 | — | — |
| 2023-08-24 | $18.48 | $31.84 | 23,700 | — | — |
| 2023-08-23 | $18.54 | $31.95 | 17,700 | — | — |
| 2023-08-22 | $18.29 | $31.52 | 16,300 | — | — |
| 2023-08-21 | $18.51 | $31.89 | 9,100 | — | — |
| 2023-08-18 | $18.82 | $32.43 | 17,700 | — | — |
| 2023-08-17 | $18.84 | $32.46 | 17,600 | — | — |
| 2023-08-16 | $18.41 | $31.72 | 23,000 | — | — |
| 2023-08-15 | $18.78 | $32.36 | 31,000 | — | — |
| 2023-08-14 | $19.23 | $33.13 | 22,400 | — | — |
| 2023-08-11 | $19.28 | $33.22 | 41,600 | — | — |
| 2023-08-10 | $19.54 | $33.67 | 92,100 | — | — |
| 2023-08-09 | $19.71 | $33.96 | 18,200 | — | — |
| 2023-08-08 | $20.25 | $34.89 | 16,100 | — | — |
| 2023-08-07 | $20.26 | $34.91 | 21,100 | — | — |
| 2023-08-04 | $19.79 | $34.10 | 27,600 | — | — |
| 2023-08-03 | $19.62 | $33.81 | 24,200 | — | — |
| 2023-08-02 | $19.76 | $34.05 | 31,000 | — | — |
| 2023-08-01 | $19.93 | $34.34 | 23,900 | — | — |
| 2023-07-31 | $19.78 | $34.08 | 20,000 | — | — |
| 2023-07-28 | $19.75 | $34.03 | 21,500 | — | — |
| 2023-07-27 | $19.59 | $33.76 | 80,600 | — | — |
| 2023-07-26 | $19.43 | $33.48 | 48,600 | — | — |
| 2023-07-25 | $19.23 | $33.13 | 66,200 | — | — |
| 2023-07-24 | $19.26 | $33.19 | 22,700 | — | — |
| 2023-07-21 | $18.63 | $32.10 | 25,100 | — | — |
| 2023-07-20 | $19.24 | $33.15 | 29,300 | — | — |
| 2023-07-19 | $19.10 | $32.91 | 31,700 | — | — |
| 2023-07-18 | $18.87 | $32.51 | 31,000 | — | — |
| 2023-07-17 | $18.57 | $32.00 | 37,500 | — | — |
| 2023-07-14 | $18.37 | $31.65 | 38,000 | — | — |
| 2023-07-13 | $18.40 | $31.70 | 47,800 | — | — |
| 2023-07-12 | $18.31 | $31.55 | 44,200 | — | — |
| 2023-07-11 | $17.60 | $30.33 | 26,300 | — | — |
| 2023-07-10 | $17.63 | $30.38 | 45,800 | — | — |
| 2023-07-07 | $17.83 | $30.72 | 86,700 | — | — |
| 2023-07-06 | $17.35 | $29.90 | 35,900 | — | — |
| 2023-07-05 | $17.87 | $30.79 | 33,100 | — | — |
| 2023-07-03 | $18.46 | $31.81 | 21,000 | — | — |
| 2023-06-30 | $17.98 | $30.98 | 29,900 | — | — |
| 2023-06-29 | $18.47 | $31.83 | 31,800 | — | — |
| 2023-06-28 | $18.27 | $31.48 | 36,000 | — | — |
| 2023-06-27 | $18.28 | $31.50 | 41,500 | — | — |
| 2023-06-26 | $18.33 | $31.58 | 68,000 | — | — |
| 2023-06-23 | $17.98 | $30.98 | 404,800 | — | — |
| 2023-06-22 | $18.27 | $31.48 | 34,300 | — | — |
| 2023-06-21 | $18.49 | $31.86 | 45,700 | — | — |
| 2023-06-20 | $18.58 | $32.01 | 53,100 | — | — |
| 2023-06-16 | $19.35 | $33.34 | 314,300 | — | — |
| 2023-06-15 | $18.31 | $31.55 | 62,500 | — | — |
| 2023-06-14 | $17.85 | $30.76 | 36,400 | — | — |
| 2023-06-13 | $18.35 | $31.29 | 52,400 | — | — |
| 2023-06-12 | $18.20 | $31.04 | 36,200 | — | — |
| 2023-06-09 | $18.44 | $31.44 | 24,300 | — | — |
| 2023-06-08 | $18.63 | $31.77 | 33,200 | — | — |
| 2023-06-07 | $19.04 | $32.47 | 78,900 | — | — |
| 2023-06-06 | $18.42 | $31.41 | 74,000 | — | — |
| 2023-06-05 | $17.26 | $29.43 | 40,600 | — | — |
| 2023-06-02 | $17.84 | $30.42 | 62,600 | — | — |
| 2023-06-01 | $16.72 | $28.51 | 43,100 | — | — |
| 2023-05-31 | $16.67 | $28.43 | 28,400 | — | — |
| 2023-05-30 | $17.13 | $29.21 | 54,000 | — | — |
| 2023-05-26 | $16.73 | $28.53 | 33,600 | — | — |
| 2023-05-25 | $16.37 | $27.91 | 36,900 | — | — |
| 2023-05-24 | $16.45 | $28.05 | 54,000 | — | — |
| 2023-05-23 | $16.56 | $28.24 | 60,000 | — | — |
| 2023-05-22 | $16.00 | $27.28 | 69,500 | — | — |
| 2023-05-19 | $14.81 | $25.25 | 38,800 | — | — |
| 2023-05-18 | $14.86 | $25.34 | 43,400 | — | — |
| 2023-05-17 | $14.64 | $24.96 | 43,100 | — | — |
| 2023-05-16 | $14.19 | $24.20 | 26,200 | — | — |
| 2023-05-15 | $14.32 | $24.42 | 24,800 | — | — |
| 2023-05-12 | $14.02 | $23.91 | 30,400 | — | — |
| 2023-05-11 | $13.78 | $23.50 | 28,800 | — | — |
| 2023-05-10 | $13.59 | $23.17 | 35,100 | — | — |
| 2023-05-09 | $13.63 | $23.24 | 26,100 | — | — |
| 2023-05-08 | $13.52 | $23.05 | 30,000 | — | — |
| 2023-05-05 | $13.90 | $23.70 | 39,800 | — | — |
| 2023-05-04 | $13.61 | $23.21 | 47,900 | — | — |
| 2023-05-03 | $13.70 | $23.36 | 30,300 | — | — |
| 2023-05-02 | $13.93 | $23.75 | 57,900 | — | — |
| 2023-05-01 | $14.34 | $24.45 | 36,300 | — | — |
| 2023-04-28 | $14.39 | $24.54 | 29,100 | — | — |
| 2023-04-27 | $14.77 | $25.19 | 51,500 | — | — |
| 2023-04-26 | $14.09 | $24.03 | 43,500 | — | — |
| 2023-04-25 | $14.72 | $25.10 | 32,900 | — | — |
| 2023-04-24 | $15.37 | $26.21 | 25,200 | — | — |
| 2023-04-21 | $15.48 | $26.40 | 16,300 | — | — |
| 2023-04-20 | $15.66 | $26.70 | 19,400 | — | — |
| 2023-04-19 | $15.63 | $26.65 | 24,100 | — | — |
| 2023-04-18 | $15.60 | $26.60 | 38,500 | — | — |
| 2023-04-17 | $15.74 | $26.84 | 31,200 | — | — |
| 2023-04-14 | $15.54 | $26.50 | 36,000 | — | — |
| 2023-04-13 | $15.82 | $26.98 | 48,300 | — | — |
| 2023-04-12 | $15.99 | $27.27 | 29,400 | — | — |
| 2023-04-11 | $16.18 | $27.59 | 15,500 | — | — |
| 2023-04-10 | $16.02 | $27.32 | 30,800 | — | — |
| 2023-04-06 | $16.07 | $27.40 | 15,600 | — | — |
| 2023-04-05 | $15.80 | $26.94 | 20,200 | — | — |
| 2023-04-04 | $15.80 | $26.94 | 21,600 | — | — |
| 2023-04-03 | $16.09 | $27.44 | 32,700 | — | — |
| 2023-03-31 | $16.05 | $27.37 | 76,200 | — | — |
| 2023-03-30 | $15.63 | $26.65 | 41,800 | — | — |
| 2023-03-29 | $16.17 | $27.57 | 29,300 | — | — |
| 2023-03-28 | $16.25 | $27.71 | 48,500 | — | — |
| 2023-03-27 | $16.31 | $27.81 | 59,700 | — | — |
| 2023-03-24 | $16.28 | $27.76 | 98,000 | — | — |
| 2023-03-23 | $16.16 | $27.56 | 43,500 | — | — |
| 2023-03-22 | $16.40 | $27.97 | 36,600 | — | — |
| 2023-03-21 | $17.03 | $29.04 | 52,100 | — | — |
| 2023-03-20 | $16.69 | $28.46 | 51,300 | — | — |
| 2023-03-17 | $16.44 | $28.03 | 75,700 | — | — |
| 2023-03-16 | $17.11 | $29.18 | 67,200 | — | — |
| 2023-03-15 | $16.59 | $28.29 | 98,400 | — | — |
| 2023-03-14 | $16.43 | $28.02 | 98,600 | — | — |
| 2023-03-13 | $16.59 | $27.98 | 124,100 | — | — |
| 2023-03-10 | $17.89 | $30.18 | 69,500 | — | — |
| 2023-03-09 | $18.67 | $31.49 | 45,200 | — | — |
| 2023-03-08 | $19.21 | $32.40 | 41,600 | — | — |
| 2023-03-07 | $19.12 | $32.25 | 29,800 | — | — |
| 2023-03-06 | $19.49 | $32.87 | 78,800 | — | — |
| 2023-03-03 | $19.88 | $33.53 | 30,300 | — | — |
| 2023-03-02 | $19.89 | $33.55 | 19,800 | — | — |
| 2023-03-01 | $19.88 | $33.53 | 14,300 | — | — |
| 2023-02-28 | $20.00 | $33.73 | 34,100 | — | — |
| 2023-02-27 | $19.90 | $33.57 | 12,900 | — | — |
| 2023-02-24 | $19.88 | $33.53 | 15,600 | — | — |
| 2023-02-23 | $19.79 | $33.38 | 14,600 | — | — |
| 2023-02-22 | $19.92 | $33.60 | 22,900 | — | — |
| 2023-02-21 | $19.74 | $33.30 | 54,900 | — | — |
| 2023-02-17 | $20.25 | $34.16 | 21,200 | — | — |
| 2023-02-16 | $20.05 | $33.82 | 27,500 | — | — |
| 2023-02-15 | $20.09 | $33.89 | 14,600 | — | — |
| 2023-02-14 | $19.89 | $33.55 | 24,200 | — | — |
| 2023-02-13 | $20.06 | $33.84 | 29,600 | — | — |
| 2023-02-10 | $19.90 | $33.57 | 22,700 | — | — |
| 2023-02-09 | $19.77 | $33.35 | 15,600 | — | — |
| 2023-02-08 | $20.11 | $33.92 | 36,000 | — | — |
| 2023-02-07 | $20.28 | $34.21 | 37,000 | — | — |
| 2023-02-06 | $20.28 | $34.21 | 24,500 | — | — |
| 2023-02-03 | $20.78 | $35.05 | 23,100 | — | — |
| 2023-02-02 | $20.48 | $34.54 | 69,600 | — | — |
| 2023-02-01 | $20.08 | $33.87 | 51,300 | — | — |
| 2023-01-31 | $20.58 | $34.71 | 28,000 | — | — |
| 2023-01-30 | $19.84 | $33.46 | 35,700 | — | — |
| 2023-01-27 | $20.02 | $33.77 | 33,900 | — | — |
| 2023-01-26 | $20.00 | $33.73 | 169,800 | — | — |
| 2023-01-25 | $22.50 | $37.95 | 17,500 | — | — |
| 2023-01-24 | $22.74 | $38.36 | 15,700 | — | — |
| 2023-01-23 | $22.97 | $38.74 | 20,100 | — | — |
| 2023-01-20 | $22.81 | $38.47 | 22,100 | — | — |
| 2023-01-19 | $22.44 | $37.85 | 21,400 | — | — |
| 2023-01-18 | $22.85 | $38.54 | 10,300 | — | — |
| 2023-01-17 | $23.29 | $39.28 | 17,700 | — | — |
| 2023-01-13 | $23.55 | $39.72 | 20,000 | — | — |
| 2023-01-12 | $23.55 | $39.72 | 24,200 | — | — |
| 2023-01-11 | $23.45 | $39.55 | 18,200 | — | — |
| 2023-01-10 | $23.18 | $39.10 | 24,700 | — | — |
| 2023-01-09 | $22.80 | $38.46 | 13,500 | — | — |
| 2023-01-06 | $22.98 | $38.76 | 18,700 | — | — |
| 2023-01-05 | $22.19 | $37.43 | 15,000 | — | — |
| 2023-01-04 | $22.61 | $38.14 | 24,800 | — | — |
| 2023-01-03 | $22.52 | $37.99 | 46,000 | — | — |