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
- 1973-05-03 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 | $21.97 | $26.18 | 2,800 | — | — |
| 2023-12-28 | $22.06 | $26.29 | 5,500 | — | — |
| 2023-12-27 | $22.00 | $26.21 | 4,800 | — | — |
| 2023-12-26 | $21.72 | $25.88 | 2,300 | — | — |
| 2023-12-22 | $21.75 | $25.92 | 9,600 | — | — |
| 2023-12-21 | $21.59 | $25.73 | 7,400 | — | — |
| 2023-12-20 | $21.65 | $25.80 | 13,700 | — | — |
| 2023-12-19 | $21.15 | $25.20 | 8,300 | — | — |
| 2023-12-18 | $20.72 | $24.69 | 1,800 | — | — |
| 2023-12-15 | $20.45 | $24.37 | 3,500 | — | — |
| 2023-12-14 | $20.56 | $24.50 | 3,700 | — | — |
| 2023-12-13 | $20.50 | $24.43 | 6,600 | — | — |
| 2023-12-12 | $20.25 | $24.13 | 18,900 | — | — |
| 2023-12-11 | $20.30 | $24.19 | 13,000 | — | — |
| 2023-12-08 | $19.87 | $23.68 | 15,100 | — | — |
| 2023-12-07 | $19.00 | $22.64 | 9,700 | — | — |
| 2023-12-06 | $18.65 | $22.22 | 12,400 | — | — |
| 2023-12-05 | $19.00 | $22.64 | 10,500 | — | — |
| 2023-12-04 | $18.69 | $22.27 | 8,900 | — | — |
| 2023-12-01 | $17.38 | $20.71 | 10,700 | — | — |
| 2023-11-30 | $16.33 | $19.46 | 12,200 | — | — |
| 2023-11-29 | $16.80 | $20.02 | 6,100 | — | — |
| 2023-11-28 | $16.90 | $20.14 | 2,700 | — | — |
| 2023-11-27 | $16.70 | $19.90 | 2,500 | — | — |
| 2023-11-24 | $17.13 | $20.41 | 2,600 | — | — |
| 2023-11-22 | $16.85 | $20.08 | 5,700 | — | — |
| 2023-11-21 | $17.32 | $20.64 | 1,100 | — | — |
| 2023-11-20 | $17.37 | $20.70 | 6,300 | — | — |
| 2023-11-17 | $17.10 | $20.38 | 6,900 | — | — |
| 2023-11-16 | $17.05 | $20.32 | 10,900 | — | — |
| 2023-11-15 | $15.63 | $18.62 | 7,100 | — | — |
| 2023-11-14 | $15.43 | $18.39 | 5,200 | — | — |
| 2023-11-13 | $15.38 | $18.33 | 12,100 | — | — |
| 2023-11-10 | $16.22 | $19.33 | 1,500 | — | — |
| 2023-11-09 | $15.98 | $19.04 | 4,000 | — | — |
| 2023-11-08 | $16.00 | $19.06 | 7,400 | — | — |
| 2023-11-07 | $16.25 | $19.36 | 2,400 | — | — |
| 2023-11-06 | $16.34 | $19.47 | 4,000 | — | — |
| 2023-11-03 | $16.30 | $19.42 | 4,400 | — | — |
| 2023-11-02 | $16.20 | $19.30 | 1,700 | — | — |
| 2023-11-01 | $16.49 | $19.65 | 2,700 | — | — |
| 2023-10-31 | $16.69 | $19.89 | 5,600 | — | — |
| 2023-10-30 | $16.70 | $19.90 | 1,900 | — | — |
| 2023-10-27 | $16.70 | $19.90 | 6,600 | — | — |
| 2023-10-26 | $16.50 | $19.66 | 3,000 | — | — |
| 2023-10-25 | $16.62 | $19.80 | 2,000 | — | — |
| 2023-10-24 | $16.71 | $19.91 | 1,600 | — | — |
| 2023-10-23 | $16.50 | $19.66 | 1,600 | — | — |
| 2023-10-20 | $16.61 | $19.79 | 5,600 | — | — |
| 2023-10-19 | $16.50 | $19.66 | 4,300 | — | — |
| 2023-10-18 | $16.65 | $19.84 | 1,900 | — | — |
| 2023-10-17 | $16.63 | $19.82 | 7,000 | — | — |
| 2023-10-16 | $16.50 | $19.66 | 12,600 | — | — |
| 2023-10-13 | $16.49 | $19.65 | 23,700 | — | — |
| 2023-10-12 | $16.68 | $19.88 | 35,300 | — | — |
| 2023-10-11 | $16.50 | $19.66 | 6,900 | — | — |
| 2023-10-10 | $17.04 | $20.30 | 3,100 | — | — |
| 2023-10-09 | $17.14 | $20.42 | 2,200 | — | — |
| 2023-10-06 | $17.00 | $20.26 | 7,900 | — | — |
| 2023-10-05 | $16.75 | $19.96 | 7,500 | — | — |
| 2023-10-04 | $16.85 | $20.08 | 3,400 | — | — |
| 2023-10-03 | $16.50 | $19.66 | 5,100 | — | — |
| 2023-10-02 | $16.71 | $19.91 | 5,000 | — | — |
| 2023-09-29 | $16.82 | $20.04 | 700 | — | — |
| 2023-09-28 | $16.50 | $19.66 | 6,700 | — | — |
| 2023-09-27 | $15.90 | $18.95 | 1,900 | — | — |
| 2023-09-26 | $16.60 | $19.78 | 6,500 | — | — |
| 2023-09-25 | $16.98 | $20.23 | 2,600 | — | — |
| 2023-09-22 | $17.39 | $20.72 | 800 | — | — |
| 2023-09-21 | $16.98 | $20.23 | 2,200 | — | — |
| 2023-09-20 | $17.28 | $20.59 | 4,900 | — | — |
| 2023-09-19 | $17.62 | $21.00 | 4,000 | — | — |
| 2023-09-18 | $17.67 | $21.05 | 5,200 | — | — |
| 2023-09-15 | $17.98 | $21.42 | 6,200 | — | — |
| 2023-09-14 | $18.32 | $21.83 | 5,200 | — | — |
| 2023-09-13 | $17.96 | $21.40 | 7,100 | — | — |
| 2023-09-12 | $18.18 | $21.66 | 5,200 | — | — |
| 2023-09-11 | $17.88 | $21.30 | 15,300 | — | — |
| 2023-09-08 | $17.32 | $20.64 | 13,400 | — | — |
| 2023-09-07 | $17.25 | $20.55 | 8,500 | — | — |
| 2023-09-06 | $16.75 | $19.96 | 17,800 | — | — |
| 2023-09-05 | $16.11 | $19.20 | 13,600 | — | — |
| 2023-09-01 | $16.50 | $19.66 | 13,400 | — | — |
| 2023-08-31 | $16.95 | $20.20 | 7,700 | — | — |
| 2023-08-30 | $16.86 | $20.09 | 7,600 | — | — |
| 2023-08-29 | $17.00 | $20.26 | 8,000 | — | — |
| 2023-08-28 | $16.15 | $19.24 | 12,000 | — | — |
| 2023-08-25 | $16.66 | $19.85 | 3,100 | — | — |
| 2023-08-24 | $16.66 | $19.85 | 2,800 | — | — |
| 2023-08-23 | $16.80 | $20.02 | 12,500 | — | — |
| 2023-08-22 | $16.83 | $20.05 | 19,600 | — | — |
| 2023-08-21 | $16.73 | $19.93 | 9,400 | — | — |
| 2023-08-18 | $16.31 | $19.43 | 9,400 | — | — |
| 2023-08-17 | $15.84 | $18.87 | 5,900 | — | — |
| 2023-08-16 | $16.03 | $19.10 | 11,300 | — | — |
| 2023-08-15 | $16.11 | $19.20 | 10,300 | — | — |
| 2023-08-14 | $15.95 | $19.01 | 6,900 | — | — |
| 2023-08-11 | $16.55 | $19.72 | 17,600 | — | — |
| 2023-08-10 | $16.66 | $19.85 | 3,000 | — | — |
| 2023-08-09 | $17.00 | $20.26 | 4,200 | — | — |
| 2023-08-08 | $17.13 | $20.41 | 8,900 | — | — |
| 2023-08-07 | $17.02 | $20.28 | 3,600 | — | — |
| 2023-08-04 | $16.90 | $20.14 | 5,600 | — | — |
| 2023-08-03 | $17.24 | $20.54 | 1,400 | — | — |
| 2023-08-02 | $17.55 | $20.91 | 7,400 | — | — |
| 2023-08-01 | $17.67 | $21.05 | 16,000 | — | — |
| 2023-07-31 | $18.01 | $21.46 | 30,000 | — | — |
| 2023-07-28 | $16.62 | $19.80 | 32,400 | — | — |
| 2023-07-27 | $17.08 | $20.35 | 14,900 | — | — |
| 2023-07-26 | $18.48 | $22.02 | 11,300 | — | — |
| 2023-07-25 | $19.65 | $23.41 | 8,100 | — | — |
| 2023-07-24 | $19.22 | $22.90 | 15,200 | — | — |
| 2023-07-21 | $19.21 | $22.89 | 8,600 | — | — |
| 2023-07-20 | $19.44 | $23.16 | 5,700 | — | — |
| 2023-07-19 | $19.65 | $23.41 | 18,300 | — | — |
| 2023-07-18 | $19.19 | $22.87 | 2,100 | — | — |
| 2023-07-17 | $18.85 | $22.46 | 13,000 | — | — |
| 2023-07-14 | $18.78 | $22.38 | 10,900 | — | — |
| 2023-07-13 | $19.00 | $22.64 | 14,200 | — | — |
| 2023-07-12 | $19.23 | $22.91 | 15,000 | — | — |
| 2023-07-11 | $18.30 | $21.81 | 6,300 | — | — |
| 2023-07-10 | $17.60 | $20.97 | 11,600 | — | — |
| 2023-07-07 | $17.25 | $20.55 | 9,700 | — | — |
| 2023-07-06 | $17.60 | $20.97 | 28,900 | — | — |
| 2023-07-05 | $17.79 | $21.20 | 16,600 | — | — |
| 2023-07-03 | $18.37 | $21.89 | 9,800 | — | — |
| 2023-06-30 | $17.94 | $21.38 | 11,200 | — | — |
| 2023-06-29 | $17.63 | $21.01 | 17,400 | — | — |
| 2023-06-28 | $18.03 | $21.48 | 14,200 | — | — |
| 2023-06-27 | $18.13 | $21.60 | 9,300 | — | — |
| 2023-06-26 | $17.93 | $21.36 | 12,600 | — | — |
| 2023-06-23 | $17.53 | $20.89 | 9,800 | — | — |
| 2023-06-22 | $17.31 | $20.63 | 9,200 | — | — |
| 2023-06-21 | $17.23 | $20.53 | 4,800 | — | — |
| 2023-06-20 | $17.30 | $20.61 | 15,800 | — | — |
| 2023-06-16 | $17.21 | $20.51 | 28,200 | — | — |
| 2023-06-15 | $16.51 | $19.67 | 7,500 | — | — |
| 2023-06-14 | $16.52 | $19.68 | 7,000 | — | — |
| 2023-06-13 | $16.21 | $19.32 | 18,200 | — | — |
| 2023-06-12 | $15.52 | $18.49 | 10,500 | — | — |
| 2023-06-09 | $15.38 | $18.33 | 7,900 | — | — |
| 2023-06-08 | $15.38 | $18.33 | 9,200 | — | — |
| 2023-06-07 | $15.26 | $18.18 | 10,200 | — | — |
| 2023-06-06 | $15.14 | $18.04 | 2,800 | — | — |
| 2023-06-05 | $15.15 | $18.05 | 9,800 | — | — |
| 2023-06-02 | $14.95 | $17.81 | 8,600 | — | — |
| 2023-06-01 | $14.85 | $17.69 | 2,000 | — | — |
| 2023-05-31 | $14.80 | $17.63 | 2,000 | — | — |
| 2023-05-30 | $14.80 | $17.63 | 16,800 | — | — |
| 2023-05-26 | $14.29 | $17.03 | 700 | — | — |
| 2023-05-25 | $14.25 | $16.98 | 4,200 | — | — |
| 2023-05-24 | $13.95 | $16.62 | 1,600 | — | — |
| 2023-05-23 | $14.04 | $16.73 | 6,800 | — | — |
| 2023-05-22 | $14.17 | $16.88 | 5,500 | — | — |
| 2023-05-19 | $13.83 | $16.48 | 6,600 | — | — |
| 2023-05-18 | $13.70 | $16.32 | 3,000 | — | — |
| 2023-05-17 | $13.80 | $16.44 | 500 | — | — |
| 2023-05-16 | $13.70 | $16.32 | 2,300 | — | — |
| 2023-05-15 | $13.72 | $16.35 | 3,300 | — | — |
| 2023-05-12 | $13.75 | $16.38 | 3,600 | — | — |
| 2023-05-11 | $13.75 | $16.38 | 5,000 | — | — |
| 2023-05-10 | $13.86 | $16.51 | 5,800 | — | — |
| 2023-05-09 | $13.89 | $16.55 | 7,400 | — | — |
| 2023-05-08 | $14.07 | $16.77 | 9,300 | — | — |
| 2023-05-05 | $13.94 | $16.61 | 2,400 | — | — |
| 2023-05-04 | $13.76 | $16.40 | 4,300 | — | — |
| 2023-05-03 | $13.82 | $16.47 | 4,300 | — | — |
| 2023-05-02 | $14.19 | $16.91 | 2,400 | — | — |
| 2023-05-01 | $14.02 | $16.71 | 6,300 | — | — |
| 2023-04-28 | $13.90 | $16.56 | 6,800 | — | — |
| 2023-04-27 | $14.13 | $16.84 | 4,300 | — | — |
| 2023-04-26 | $14.82 | $17.66 | 5,100 | — | — |
| 2023-04-25 | $15.04 | $17.92 | 1,500 | — | — |
| 2023-04-24 | $15.05 | $17.93 | 3,400 | — | — |
| 2023-04-21 | $14.98 | $17.85 | 4,200 | — | — |
| 2023-04-20 | $14.99 | $17.86 | 9,100 | — | — |
| 2023-04-19 | $15.01 | $17.89 | 4,000 | — | — |
| 2023-04-18 | $14.95 | $17.81 | 7,600 | — | — |
| 2023-04-17 | $15.01 | $17.89 | 6,600 | — | — |
| 2023-04-14 | $14.90 | $17.75 | 6,400 | — | — |
| 2023-04-13 | $15.21 | $18.12 | 7,300 | — | — |
| 2023-04-12 | $15.10 | $17.99 | 7,000 | — | — |
| 2023-04-11 | $14.95 | $17.81 | 9,800 | — | — |
| 2023-04-10 | $14.16 | $16.87 | 6,200 | — | — |
| 2023-04-06 | $14.40 | $17.16 | 6,800 | — | — |
| 2023-04-05 | $14.44 | $17.21 | 10,900 | — | — |
| 2023-04-04 | $15.11 | $18.00 | 23,200 | — | — |
| 2023-04-03 | $14.64 | $17.44 | 29,000 | — | — |
| 2023-03-31 | $13.99 | $16.67 | 11,900 | — | — |
| 2023-03-30 | $13.71 | $16.34 | 8,000 | — | — |
| 2023-03-29 | $13.68 | $16.30 | 3,000 | — | — |
| 2023-03-28 | $13.59 | $16.19 | 5,800 | — | — |
| 2023-03-27 | $13.74 | $16.37 | 8,000 | — | — |
| 2023-03-24 | $13.61 | $16.22 | 8,000 | — | — |
| 2023-03-23 | $13.53 | $16.12 | 6,000 | — | — |
| 2023-03-22 | $13.41 | $15.98 | 6,600 | — | — |
| 2023-03-21 | $13.65 | $16.26 | 20,600 | — | — |
| 2023-03-20 | $13.95 | $16.62 | 10,300 | — | — |
| 2023-03-17 | $13.14 | $15.66 | 8,600 | — | — |
| 2023-03-16 | $12.50 | $14.89 | 4,300 | — | — |
| 2023-03-15 | $11.94 | $14.23 | 7,000 | — | — |
| 2023-03-14 | $11.78 | $14.04 | 12,300 | — | — |
| 2023-03-13 | $11.97 | $14.26 | 12,600 | — | — |
| 2023-03-10 | $12.22 | $14.56 | 6,400 | — | — |
| 2023-03-09 | $12.95 | $15.43 | 4,800 | — | — |
| 2023-03-08 | $13.48 | $16.06 | 3,800 | — | — |
| 2023-03-07 | $13.43 | $16.00 | 5,900 | — | — |
| 2023-03-06 | $13.52 | $16.11 | 1,700 | — | — |
| 2023-03-03 | $13.46 | $16.04 | 7,900 | — | — |
| 2023-03-02 | $13.33 | $15.88 | 2,500 | — | — |
| 2023-03-01 | $13.12 | $15.63 | 4,500 | — | — |
| 2023-02-28 | $13.49 | $16.07 | 4,200 | — | — |
| 2023-02-27 | $13.08 | $15.59 | 6,800 | — | — |
| 2023-02-24 | $12.60 | $15.01 | 10,500 | — | — |
| 2023-02-23 | $12.55 | $14.95 | 13,800 | — | — |
| 2023-02-22 | $12.11 | $14.43 | 8,300 | — | — |
| 2023-02-21 | $12.50 | $14.89 | 5,500 | — | — |
| 2023-02-17 | $12.61 | $15.03 | 3,000 | — | — |
| 2023-02-16 | $12.75 | $15.19 | 4,800 | — | — |
| 2023-02-15 | $12.56 | $14.97 | 2,700 | — | — |
| 2023-02-14 | $12.73 | $15.17 | 4,900 | — | — |
| 2023-02-13 | $12.83 | $15.29 | 2,600 | — | — |
| 2023-02-10 | $12.91 | $15.38 | 9,200 | — | — |
| 2023-02-09 | $12.53 | $14.93 | 9,800 | — | — |
| 2023-02-08 | $12.79 | $15.24 | 19,200 | — | — |
| 2023-02-07 | $13.50 | $16.09 | 1,900 | — | — |
| 2023-02-06 | $13.76 | $16.40 | 1,500 | — | — |
| 2023-02-03 | $13.59 | $16.19 | 800 | — | — |
| 2023-02-02 | $13.63 | $16.24 | 3,400 | — | — |
| 2023-02-01 | $13.55 | $16.15 | 500 | — | — |
| 2023-01-31 | $13.62 | $16.23 | 2,400 | — | — |
| 2023-01-30 | $13.55 | $16.15 | 2,500 | — | — |
| 2023-01-27 | $13.67 | $16.29 | 14,500 | — | — |
| 2023-01-26 | $13.16 | $15.68 | 8,200 | — | — |
| 2023-01-25 | $12.84 | $15.30 | 12,300 | — | — |
| 2023-01-24 | $13.08 | $15.59 | 25,400 | — | — |
| 2023-01-23 | $12.63 | $15.05 | 13,700 | — | — |
| 2023-01-20 | $12.39 | $14.76 | 14,100 | — | — |
| 2023-01-19 | $12.70 | $15.13 | 6,200 | — | — |
| 2023-01-18 | $12.71 | $15.14 | 11,100 | — | — |
| 2023-01-17 | $12.55 | $14.95 | 22,800 | — | — |
| 2023-01-13 | $11.96 | $14.25 | 800 | — | — |
| 2023-01-12 | $11.95 | $14.24 | 900 | — | — |
| 2023-01-11 | $12.08 | $14.39 | 1,300 | — | — |
| 2023-01-10 | $12.00 | $14.30 | 1,700 | — | — |
| 2023-01-09 | $12.14 | $14.47 | 300 | — | — |
| 2023-01-06 | $12.00 | $14.30 | 1,800 | — | — |
| 2023-01-05 | $11.83 | $14.10 | 0 | — | — |
| 2023-01-04 | $11.83 | $14.10 | 1,200 | — | — |
| 2023-01-03 | $12.00 | $14.30 | 2,600 | — | — |