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
- 1995-08-03 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 | $21.28 | $48.96 | 5,600 | — | — |
| 2023-12-28 | $21.28 | $48.96 | 3,700 | — | — |
| 2023-12-27 | $21.15 | $48.66 | 11,800 | — | — |
| 2023-12-26 | $20.68 | $47.58 | 6,700 | — | — |
| 2023-12-22 | $20.25 | $46.59 | 1,300 | — | — |
| 2023-12-21 | $20.25 | $46.59 | 4,200 | — | — |
| 2023-12-20 | $20.75 | $47.74 | 11,800 | — | — |
| 2023-12-19 | $20.45 | $47.05 | 1,500 | — | — |
| 2023-12-18 | $20.03 | $46.09 | 800 | — | — |
| 2023-12-15 | $20.13 | $46.32 | 1,400 | — | — |
| 2023-12-14 | $20.20 | $46.48 | 6,500 | — | — |
| 2023-12-13 | $19.72 | $45.37 | 8,200 | — | — |
| 2023-12-12 | $20.06 | $46.16 | 3,400 | — | — |
| 2023-12-11 | $20.64 | $47.49 | 900 | — | — |
| 2023-12-08 | $20.50 | $47.17 | 3,500 | — | — |
| 2023-12-07 | $20.80 | $47.86 | 1,400 | — | — |
| 2023-12-06 | $21.00 | $47.70 | 1,000 | — | — |
| 2023-12-05 | $20.90 | $47.47 | 2,000 | — | — |
| 2023-12-04 | $20.60 | $46.79 | 2,400 | — | — |
| 2023-12-01 | $20.98 | $47.65 | 2,000 | — | — |
| 2023-11-30 | $21.24 | $48.24 | 5,600 | — | — |
| 2023-11-29 | $21.01 | $47.72 | 3,900 | — | — |
| 2023-11-28 | $21.00 | $47.70 | 900 | — | — |
| 2023-11-27 | $20.63 | $46.86 | 5,300 | — | — |
| 2023-11-24 | $20.37 | $46.27 | 0 | — | — |
| 2023-11-22 | $20.37 | $46.27 | 500 | — | — |
| 2023-11-21 | $20.50 | $46.56 | 2,900 | — | — |
| 2023-11-20 | $21.00 | $47.70 | 800 | — | — |
| 2023-11-17 | $20.89 | $47.45 | 800 | — | — |
| 2023-11-16 | $20.85 | $47.36 | 800 | — | — |
| 2023-11-15 | $20.78 | $47.20 | 2,300 | — | — |
| 2023-11-14 | $20.87 | $47.40 | 2,700 | — | — |
| 2023-11-13 | $20.80 | $47.24 | 700 | — | — |
| 2023-11-10 | $20.53 | $46.63 | 700 | — | — |
| 2023-11-09 | $20.35 | $46.22 | 1,100 | — | — |
| 2023-11-08 | $20.83 | $47.31 | 600 | — | — |
| 2023-11-07 | $20.83 | $47.31 | 700 | — | — |
| 2023-11-06 | $20.75 | $47.13 | 2,900 | — | — |
| 2023-11-03 | $21.02 | $47.74 | 1,000 | — | — |
| 2023-11-02 | $20.81 | $47.27 | 2,600 | — | — |
| 2023-11-01 | $21.00 | $47.70 | 1,500 | — | — |
| 2023-10-31 | $20.81 | $47.27 | 700 | — | — |
| 2023-10-30 | $21.10 | $47.92 | 300 | — | — |
| 2023-10-27 | $21.10 | $47.92 | 0 | — | — |
| 2023-10-26 | $21.10 | $47.92 | 2,200 | — | — |
| 2023-10-25 | $21.76 | $49.42 | 500 | — | — |
| 2023-10-24 | $21.94 | $49.83 | 500 | — | — |
| 2023-10-23 | $21.31 | $48.40 | 0 | — | — |
| 2023-10-20 | $21.31 | $48.40 | 0 | — | — |
| 2023-10-19 | $21.31 | $48.40 | 1,200 | — | — |
| 2023-10-18 | $21.20 | $48.15 | 900 | — | — |
| 2023-10-17 | $21.20 | $48.15 | 1,500 | — | — |
| 2023-10-16 | $21.36 | $48.51 | 3,900 | — | — |
| 2023-10-13 | $21.12 | $47.97 | 100 | — | — |
| 2023-10-12 | $21.12 | $47.97 | 0 | — | — |
| 2023-10-11 | $21.12 | $47.97 | 100 | — | — |
| 2023-10-10 | $21.49 | $48.81 | 0 | — | — |
| 2023-10-09 | $21.49 | $48.81 | 100 | — | — |
| 2023-10-06 | $21.49 | $48.81 | 1,000 | — | — |
| 2023-10-05 | $21.40 | $48.61 | 2,600 | — | — |
| 2023-10-04 | $21.99 | $49.95 | 400 | — | — |
| 2023-10-03 | $21.99 | $49.95 | 400 | — | — |
| 2023-10-02 | $21.50 | $48.83 | 300 | — | — |
| 2023-09-29 | $21.50 | $48.83 | 800 | — | — |
| 2023-09-28 | $21.50 | $48.83 | 700 | — | — |
| 2023-09-27 | $21.80 | $49.51 | 2,300 | — | — |
| 2023-09-26 | $21.80 | $49.51 | 5,700 | — | — |
| 2023-09-25 | $21.96 | $49.88 | 700 | — | — |
| 2023-09-22 | $21.39 | $48.58 | 1,900 | — | — |
| 2023-09-21 | $21.03 | $47.77 | 2,800 | — | — |
| 2023-09-20 | $21.20 | $48.15 | 4,400 | — | — |
| 2023-09-19 | $20.85 | $47.36 | 600 | — | — |
| 2023-09-18 | $21.00 | $47.70 | 4,300 | — | — |
| 2023-09-15 | $21.47 | $48.76 | 11,500 | — | — |
| 2023-09-14 | $21.02 | $47.74 | 2,000 | — | — |
| 2023-09-13 | $21.09 | $47.90 | 900 | — | — |
| 2023-09-12 | $21.40 | $48.61 | 21,700 | — | — |
| 2023-09-11 | $21.90 | $49.74 | 1,700 | — | — |
| 2023-09-08 | $22.00 | $49.97 | 0 | — | — |
| 2023-09-07 | $22.00 | $49.97 | 1,000 | — | — |
| 2023-09-06 | $21.74 | $48.76 | 800 | — | — |
| 2023-09-05 | $21.74 | $48.76 | 0 | — | — |
| 2023-09-01 | $21.74 | $48.76 | 800 | — | — |
| 2023-08-31 | $22.01 | $49.37 | 2,400 | — | — |
| 2023-08-30 | $22.00 | $49.35 | 1,300 | — | — |
| 2023-08-29 | $21.71 | $48.70 | 1,900 | — | — |
| 2023-08-28 | $22.26 | $49.93 | 0 | — | — |
| 2023-08-25 | $22.26 | $49.93 | 900 | — | — |
| 2023-08-24 | $22.20 | $49.80 | 1,600 | — | — |
| 2023-08-23 | $21.87 | $49.06 | 1,500 | — | — |
| 2023-08-22 | $22.75 | $51.03 | 2,200 | — | — |
| 2023-08-21 | $22.80 | $51.14 | 400 | — | — |
| 2023-08-18 | $22.80 | $51.14 | 7,500 | — | — |
| 2023-08-17 | $22.17 | $49.73 | 800 | — | — |
| 2023-08-16 | $22.16 | $49.71 | 2,000 | — | — |
| 2023-08-15 | $22.15 | $49.68 | 2,200 | — | — |
| 2023-08-14 | $22.01 | $49.37 | 300 | — | — |
| 2023-08-11 | $22.01 | $49.37 | 100 | — | — |
| 2023-08-10 | $22.01 | $49.37 | 2,100 | — | — |
| 2023-08-09 | $22.25 | $49.91 | 400 | — | — |
| 2023-08-08 | $22.00 | $49.35 | 1,200 | — | — |
| 2023-08-07 | $22.00 | $49.35 | 2,700 | — | — |
| 2023-08-04 | $22.00 | $49.35 | 5,800 | — | — |
| 2023-08-03 | $22.41 | $50.27 | 3,300 | — | — |
| 2023-08-02 | $21.56 | $48.36 | 900 | — | — |
| 2023-08-01 | $22.40 | $50.25 | 1,700 | — | — |
| 2023-07-31 | $22.20 | $49.80 | 2,000 | — | — |
| 2023-07-28 | $21.62 | $48.50 | 2,200 | — | — |
| 2023-07-27 | $21.88 | $49.08 | 1,700 | — | — |
| 2023-07-26 | $21.55 | $48.34 | 5,100 | — | — |
| 2023-07-25 | $22.01 | $49.37 | 2,200 | — | — |
| 2023-07-24 | $21.17 | $47.49 | 400 | — | — |
| 2023-07-21 | $21.31 | $47.80 | 1,200 | — | — |
| 2023-07-20 | $21.55 | $48.34 | 2,700 | — | — |
| 2023-07-19 | $21.31 | $47.80 | 300 | — | — |
| 2023-07-18 | $21.50 | $48.23 | 1,200 | — | — |
| 2023-07-17 | $21.51 | $48.25 | 0 | — | — |
| 2023-07-14 | $21.51 | $48.25 | 700 | — | — |
| 2023-07-13 | $21.32 | $47.82 | 1,700 | — | — |
| 2023-07-12 | $22.00 | $49.35 | 2,200 | — | — |
| 2023-07-11 | $21.61 | $48.47 | 400 | — | — |
| 2023-07-10 | $22.23 | $49.86 | 600 | — | — |
| 2023-07-07 | $21.78 | $48.85 | 300 | — | — |
| 2023-07-06 | $21.57 | $48.38 | 1,700 | — | — |
| 2023-07-05 | $22.00 | $49.35 | 3,500 | — | — |
| 2023-07-03 | $21.07 | $47.26 | 4,400 | — | — |
| 2023-06-30 | $21.26 | $47.69 | 5,400 | — | — |
| 2023-06-29 | $22.10 | $49.57 | 5,000 | — | — |
| 2023-06-28 | $21.60 | $48.45 | 4,000 | — | — |
| 2023-06-27 | $20.62 | $46.25 | 1,300 | — | — |
| 2023-06-26 | $20.63 | $46.27 | 3,100 | — | — |
| 2023-06-23 | $20.17 | $45.24 | 5,800 | — | — |
| 2023-06-22 | $19.69 | $44.17 | 3,200 | — | — |
| 2023-06-21 | $19.11 | $42.87 | 28,700 | — | — |
| 2023-06-20 | $19.20 | $43.07 | 24,800 | — | — |
| 2023-06-16 | $18.80 | $42.17 | 21,900 | — | — |
| 2023-06-15 | $19.98 | $44.82 | 14,200 | — | — |
| 2023-06-14 | $20.40 | $45.76 | 12,600 | — | — |
| 2023-06-13 | $21.01 | $47.13 | 1,700 | — | — |
| 2023-06-12 | $21.01 | $47.13 | 2,100 | — | — |
| 2023-06-09 | $21.56 | $48.36 | 2,600 | — | — |
| 2023-06-08 | $21.00 | $47.10 | 6,200 | — | — |
| 2023-06-07 | $21.55 | $47.73 | 3,500 | — | — |
| 2023-06-06 | $21.90 | $48.51 | 600 | — | — |
| 2023-06-05 | $21.79 | $48.26 | 1,600 | — | — |
| 2023-06-02 | $22.54 | $49.93 | 1,000 | — | — |
| 2023-06-01 | $22.50 | $49.84 | 900 | — | — |
| 2023-05-31 | $22.24 | $49.26 | 7,900 | — | — |
| 2023-05-30 | $22.00 | $48.73 | 2,400 | — | — |
| 2023-05-26 | $21.37 | $47.33 | 500 | — | — |
| 2023-05-25 | $21.00 | $46.51 | 600 | — | — |
| 2023-05-24 | $21.10 | $46.74 | 0 | — | — |
| 2023-05-23 | $21.10 | $46.74 | 3,400 | — | — |
| 2023-05-22 | $20.90 | $46.29 | 300 | — | — |
| 2023-05-19 | $20.90 | $46.29 | 4,500 | — | — |
| 2023-05-18 | $21.78 | $48.24 | 0 | — | — |
| 2023-05-17 | $21.78 | $48.24 | 3,700 | — | — |
| 2023-05-16 | $21.78 | $48.24 | 1,500 | — | — |
| 2023-05-15 | $21.35 | $47.29 | 300 | — | — |
| 2023-05-12 | $21.30 | $47.18 | 1,700 | — | — |
| 2023-05-11 | $21.29 | $47.16 | 400 | — | — |
| 2023-05-10 | $21.25 | $47.07 | 4,300 | — | — |
| 2023-05-09 | $21.72 | $48.11 | 3,200 | — | — |
| 2023-05-08 | $21.90 | $48.51 | 500 | — | — |
| 2023-05-05 | $21.94 | $48.60 | 900 | — | — |
| 2023-05-04 | $22.15 | $49.06 | 1,600 | — | — |
| 2023-05-03 | $22.10 | $48.95 | 1,600 | — | — |
| 2023-05-02 | $22.00 | $48.73 | 4,700 | — | — |
| 2023-05-01 | $22.30 | $49.39 | 1,500 | — | — |
| 2023-04-28 | $22.50 | $49.84 | 1,700 | — | — |
| 2023-04-27 | $22.88 | $50.68 | 700 | — | — |
| 2023-04-26 | $22.99 | $50.92 | 1,100 | — | — |
| 2023-04-25 | $22.40 | $49.62 | 600 | — | — |
| 2023-04-24 | $22.89 | $50.70 | 400 | — | — |
| 2023-04-21 | $23.75 | $52.61 | 0 | — | — |
| 2023-04-20 | $23.75 | $52.61 | 0 | — | — |
| 2023-04-19 | $23.75 | $52.61 | 0 | — | — |
| 2023-04-18 | $23.75 | $52.61 | 500 | — | — |
| 2023-04-17 | $22.11 | $48.97 | 700 | — | — |
| 2023-04-14 | $22.75 | $50.39 | 400 | — | — |
| 2023-04-13 | $22.75 | $50.39 | 1,900 | — | — |
| 2023-04-12 | $23.05 | $51.06 | 2,200 | — | — |
| 2023-04-11 | $23.11 | $51.19 | 1,800 | — | — |
| 2023-04-10 | $23.46 | $51.96 | 200 | — | — |
| 2023-04-06 | $23.19 | $51.37 | 3,600 | — | — |
| 2023-04-05 | $24.32 | $53.87 | 500 | — | — |
| 2023-04-04 | $24.20 | $53.60 | 3,100 | — | — |
| 2023-04-03 | $23.89 | $52.92 | 1,600 | — | — |
| 2023-03-31 | $22.66 | $50.19 | 1,700 | — | — |
| 2023-03-30 | $23.60 | $52.27 | 1,400 | — | — |
| 2023-03-29 | $23.67 | $52.43 | 400 | — | — |
| 2023-03-28 | $23.65 | $52.38 | 1,800 | — | — |
| 2023-03-27 | $23.20 | $51.39 | 1,100 | — | — |
| 2023-03-24 | $23.17 | $51.32 | 900 | — | — |
| 2023-03-23 | $23.34 | $51.70 | 1,000 | — | — |
| 2023-03-22 | $23.14 | $51.25 | 1,800 | — | — |
| 2023-03-21 | $23.43 | $51.90 | 500 | — | — |
| 2023-03-20 | $23.24 | $51.48 | 1,000 | — | — |
| 2023-03-17 | $22.55 | $49.95 | 6,000 | — | — |
| 2023-03-16 | $23.57 | $52.21 | 800 | — | — |
| 2023-03-15 | $23.24 | $51.48 | 800 | — | — |
| 2023-03-14 | $22.99 | $50.92 | 1,700 | — | — |
| 2023-03-13 | $23.47 | $51.99 | 1,800 | — | — |
| 2023-03-10 | $23.82 | $52.76 | 5,000 | — | — |
| 2023-03-09 | $23.93 | $53.00 | 1,400 | — | — |
| 2023-03-08 | $24.37 | $53.38 | 100 | — | — |
| 2023-03-07 | $24.37 | $53.38 | 300 | — | — |
| 2023-03-06 | $24.26 | $53.14 | 600 | — | — |
| 2023-03-03 | $24.27 | $53.16 | 0 | — | — |
| 2023-03-02 | $24.27 | $53.16 | 200 | — | — |
| 2023-03-01 | $23.90 | $52.35 | 1,300 | — | — |
| 2023-02-28 | $24.28 | $53.18 | 0 | — | — |
| 2023-02-27 | $24.28 | $53.18 | 600 | — | — |
| 2023-02-24 | $24.15 | $52.90 | 1,500 | — | — |
| 2023-02-23 | $24.00 | $52.57 | 900 | — | — |
| 2023-02-22 | $24.40 | $53.45 | 900 | — | — |
| 2023-02-21 | $24.16 | $52.92 | 1,000 | — | — |
| 2023-02-17 | $24.15 | $52.90 | 600 | — | — |
| 2023-02-16 | $23.80 | $52.13 | 600 | — | — |
| 2023-02-15 | $23.90 | $52.35 | 1,000 | — | — |
| 2023-02-14 | $23.99 | $52.55 | 700 | — | — |
| 2023-02-13 | $23.80 | $52.13 | 2,100 | — | — |
| 2023-02-10 | $24.00 | $52.57 | 2,200 | — | — |
| 2023-02-09 | $24.46 | $53.58 | 700 | — | — |
| 2023-02-08 | $24.50 | $53.67 | 600 | — | — |
| 2023-02-07 | $24.50 | $53.67 | 1,100 | — | — |
| 2023-02-06 | $24.50 | $53.67 | 1,600 | — | — |
| 2023-02-03 | $23.62 | $51.74 | 1,000 | — | — |
| 2023-02-02 | $24.25 | $53.12 | 1,700 | — | — |
| 2023-02-01 | $24.28 | $53.18 | 0 | — | — |
| 2023-01-31 | $24.28 | $53.18 | 800 | — | — |
| 2023-01-30 | $23.76 | $52.04 | 1,100 | — | — |
| 2023-01-27 | $23.85 | $52.24 | 3,500 | — | — |
| 2023-01-26 | $24.24 | $53.10 | 0 | — | — |
| 2023-01-25 | $24.24 | $53.10 | 1,200 | — | — |
| 2023-01-24 | $23.52 | $51.52 | 2,900 | — | — |
| 2023-01-23 | $22.70 | $49.72 | 1,200 | — | — |
| 2023-01-20 | $23.05 | $50.49 | 0 | — | — |
| 2023-01-19 | $23.05 | $50.49 | 200 | — | — |
| 2023-01-18 | $23.02 | $50.42 | 0 | — | — |
| 2023-01-17 | $23.02 | $50.42 | 2,500 | — | — |
| 2023-01-13 | $23.00 | $50.38 | 0 | — | — |
| 2023-01-12 | $23.00 | $50.38 | 0 | — | — |
| 2023-01-11 | $23.00 | $50.38 | 0 | — | — |
| 2023-01-10 | $23.00 | $50.38 | 0 | — | — |
| 2023-01-09 | $23.00 | $50.38 | 0 | — | — |
| 2023-01-06 | $23.00 | $50.38 | 0 | — | — |
| 2023-01-05 | $23.00 | $50.38 | 0 | — | — |
| 2023-01-04 | $23.00 | $50.38 | 500 | — | — |
| 2023-01-03 | $22.55 | $49.39 | 1,800 | — | — |