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
- 1992-09-24 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 | $24.74 | $111.09 | 76,500 | — | — |
| 2023-12-28 | $25.02 | $112.35 | 110,600 | — | — |
| 2023-12-27 | $25.21 | $113.20 | 94,400 | — | — |
| 2023-12-26 | $25.18 | $113.07 | 89,600 | — | — |
| 2023-12-22 | $24.92 | $111.90 | 151,400 | — | — |
| 2023-12-21 | $24.70 | $110.91 | 232,200 | — | — |
| 2023-12-20 | $24.34 | $109.29 | 126,800 | — | — |
| 2023-12-19 | $24.63 | $110.60 | 145,600 | — | — |
| 2023-12-18 | $24.46 | $109.83 | 94,100 | — | — |
| 2023-12-15 | $24.49 | $109.97 | 272,400 | — | — |
| 2023-12-14 | $24.99 | $112.21 | 163,000 | — | — |
| 2023-12-13 | $25.25 | $113.38 | 164,800 | — | — |
| 2023-12-12 | $24.74 | $111.09 | 69,100 | — | — |
| 2023-12-11 | $24.67 | $110.78 | 72,600 | — | — |
| 2023-12-08 | $24.51 | $110.06 | 66,000 | — | — |
| 2023-12-07 | $24.42 | $109.65 | 56,500 | — | — |
| 2023-12-06 | $24.25 | $108.89 | 87,700 | — | — |
| 2023-12-05 | $24.45 | $109.79 | 125,400 | — | — |
| 2023-12-04 | $24.68 | $110.82 | 124,600 | — | — |
| 2023-12-01 | $24.77 | $111.23 | 114,400 | — | — |
| 2023-11-30 | $24.37 | $109.43 | 104,700 | — | — |
| 2023-11-29 | $24.58 | $110.37 | 95,600 | — | — |
| 2023-11-28 | $24.55 | $110.24 | 123,200 | — | — |
| 2023-11-27 | $24.99 | $112.21 | 100,700 | — | — |
| 2023-11-24 | $25.26 | $113.43 | 32,800 | — | — |
| 2023-11-22 | $25.10 | $112.71 | 86,400 | — | — |
| 2023-11-21 | $25.08 | $112.62 | 65,100 | — | — |
| 2023-11-20 | $25.45 | $114.28 | 242,900 | — | — |
| 2023-11-17 | $24.59 | $110.42 | 116,000 | — | — |
| 2023-11-16 | $24.18 | $108.58 | 87,100 | — | — |
| 2023-11-15 | $24.11 | $108.26 | 135,000 | — | — |
| 2023-11-14 | $24.47 | $109.88 | 166,300 | — | — |
| 2023-11-13 | $23.56 | $105.79 | 51,600 | — | — |
| 2023-11-10 | $23.63 | $106.11 | 63,900 | — | — |
| 2023-11-09 | $23.44 | $105.25 | 81,900 | — | — |
| 2023-11-08 | $23.33 | $104.76 | 108,100 | — | — |
| 2023-11-07 | $23.29 | $104.58 | 93,000 | — | — |
| 2023-11-06 | $23.33 | $104.76 | 83,800 | — | — |
| 2023-11-03 | $23.56 | $105.79 | 94,400 | — | — |
| 2023-11-02 | $23.02 | $103.37 | 101,600 | — | — |
| 2023-11-01 | $23.36 | $104.89 | 103,500 | — | — |
| 2023-10-31 | $22.58 | $101.39 | 159,100 | — | — |
| 2023-10-30 | $21.76 | $97.71 | 75,100 | — | — |
| 2023-10-27 | $21.27 | $95.51 | 79,400 | — | — |
| 2023-10-26 | $21.46 | $95.24 | 100,400 | — | — |
| 2023-10-25 | $21.23 | $94.22 | 58,500 | — | — |
| 2023-10-24 | $21.67 | $96.17 | 56,300 | — | — |
| 2023-10-23 | $21.79 | $96.70 | 70,900 | — | — |
| 2023-10-20 | $22.11 | $98.12 | 133,100 | — | — |
| 2023-10-19 | $22.34 | $99.15 | 76,700 | — | — |
| 2023-10-18 | $22.55 | $100.08 | 65,600 | — | — |
| 2023-10-17 | $22.45 | $99.63 | 63,200 | — | — |
| 2023-10-16 | $22.21 | $98.57 | 75,700 | — | — |
| 2023-10-13 | $22.18 | $98.44 | 49,900 | — | — |
| 2023-10-12 | $22.50 | $99.86 | 77,400 | — | — |
| 2023-10-11 | $22.25 | $98.75 | 47,200 | — | — |
| 2023-10-10 | $21.89 | $97.15 | 101,000 | — | — |
| 2023-10-09 | $21.89 | $97.15 | 99,800 | — | — |
| 2023-10-06 | $21.52 | $95.51 | 89,000 | — | — |
| 2023-10-05 | $20.98 | $93.11 | 94,400 | — | — |
| 2023-10-04 | $20.36 | $90.36 | 106,100 | — | — |
| 2023-10-03 | $20.16 | $89.47 | 189,100 | — | — |
| 2023-10-02 | $20.90 | $92.75 | 118,000 | — | — |
| 2023-09-29 | $21.20 | $94.09 | 138,600 | — | — |
| 2023-09-28 | $21.69 | $96.26 | 67,400 | — | — |
| 2023-09-27 | $21.62 | $95.95 | 116,600 | — | — |
| 2023-09-26 | $22.16 | $98.35 | 70,000 | — | — |
| 2023-09-25 | $22.48 | $99.77 | 85,100 | — | — |
| 2023-09-22 | $22.31 | $99.01 | 79,600 | — | — |
| 2023-09-21 | $22.32 | $99.06 | 71,900 | — | — |
| 2023-09-20 | $22.50 | $99.86 | 83,300 | — | — |
| 2023-09-19 | $22.87 | $101.50 | 43,200 | — | — |
| 2023-09-18 | $23.29 | $103.36 | 57,600 | — | — |
| 2023-09-15 | $23.28 | $103.32 | 134,500 | — | — |
| 2023-09-14 | $23.42 | $103.94 | 61,000 | — | — |
| 2023-09-13 | $23.07 | $102.38 | 70,200 | — | — |
| 2023-09-12 | $23.30 | $103.41 | 72,400 | — | — |
| 2023-09-11 | $23.05 | $102.30 | 50,700 | — | — |
| 2023-09-08 | $22.98 | $101.99 | 75,500 | — | — |
| 2023-09-07 | $22.75 | $100.96 | 147,200 | — | — |
| 2023-09-06 | $22.44 | $99.59 | 72,900 | — | — |
| 2023-09-05 | $22.57 | $100.17 | 135,000 | — | — |
| 2023-09-01 | $23.56 | $104.56 | 124,000 | — | — |
| 2023-08-31 | $23.60 | $104.74 | 90,500 | — | — |
| 2023-08-30 | $24.04 | $106.69 | 91,700 | — | — |
| 2023-08-29 | $24.00 | $106.51 | 104,600 | — | — |
| 2023-08-28 | $23.98 | $106.42 | 72,400 | — | — |
| 2023-08-25 | $23.92 | $106.16 | 71,900 | — | — |
| 2023-08-24 | $23.82 | $105.71 | 68,300 | — | — |
| 2023-08-23 | $23.73 | $105.31 | 101,000 | — | — |
| 2023-08-22 | $23.23 | $103.09 | 91,900 | — | — |
| 2023-08-21 | $23.45 | $104.07 | 196,500 | — | — |
| 2023-08-18 | $23.56 | $104.56 | 96,000 | — | — |
| 2023-08-17 | $23.06 | $102.34 | 217,200 | — | — |
| 2023-08-16 | $23.21 | $103.01 | 88,000 | — | — |
| 2023-08-15 | $23.23 | $103.09 | 86,000 | — | — |
| 2023-08-14 | $23.65 | $104.96 | 101,800 | — | — |
| 2023-08-11 | $23.95 | $106.29 | 82,900 | — | — |
| 2023-08-10 | $23.90 | $106.07 | 139,400 | — | — |
| 2023-08-09 | $23.82 | $105.71 | 159,700 | — | — |
| 2023-08-08 | $24.35 | $108.07 | 79,800 | — | — |
| 2023-08-07 | $24.41 | $108.33 | 115,300 | — | — |
| 2023-08-04 | $24.04 | $106.69 | 122,100 | — | — |
| 2023-08-03 | $24.18 | $107.31 | 94,600 | — | — |
| 2023-08-02 | $24.00 | $106.51 | 90,400 | — | — |
| 2023-08-01 | $23.89 | $106.02 | 157,200 | — | — |
| 2023-07-31 | $23.32 | $103.49 | 87,800 | — | — |
| 2023-07-28 | $23.19 | $102.92 | 81,600 | — | — |
| 2023-07-27 | $23.13 | $101.54 | 118,600 | — | — |
| 2023-07-26 | $23.36 | $102.55 | 93,700 | — | — |
| 2023-07-25 | $23.23 | $101.98 | 98,700 | — | — |
| 2023-07-24 | $22.74 | $99.83 | 169,700 | — | — |
| 2023-07-21 | $22.79 | $100.05 | 203,200 | — | — |
| 2023-07-20 | $22.43 | $98.47 | 157,900 | — | — |
| 2023-07-19 | $22.36 | $98.16 | 92,300 | — | — |
| 2023-07-18 | $22.76 | $99.92 | 55,100 | — | — |
| 2023-07-17 | $22.87 | $100.40 | 66,600 | — | — |
| 2023-07-14 | $22.59 | $99.17 | 52,500 | — | — |
| 2023-07-13 | $22.85 | $100.31 | 44,800 | — | — |
| 2023-07-12 | $22.77 | $99.96 | 149,500 | — | — |
| 2023-07-11 | $22.77 | $99.96 | 58,900 | — | — |
| 2023-07-10 | $22.67 | $99.52 | 219,200 | — | — |
| 2023-07-07 | $22.25 | $97.68 | 106,200 | — | — |
| 2023-07-06 | $21.77 | $95.57 | 143,500 | — | — |
| 2023-07-05 | $22.36 | $98.16 | 147,400 | — | — |
| 2023-07-03 | $22.70 | $99.65 | 98,000 | — | — |
| 2023-06-30 | $22.06 | $96.84 | 135,900 | — | — |
| 2023-06-29 | $21.70 | $95.26 | 170,800 | — | — |
| 2023-06-28 | $21.09 | $92.59 | 85,200 | — | — |
| 2023-06-27 | $20.85 | $91.53 | 65,700 | — | — |
| 2023-06-26 | $20.82 | $91.40 | 89,700 | — | — |
| 2023-06-23 | $20.58 | $90.35 | 324,000 | — | — |
| 2023-06-22 | $20.71 | $90.92 | 83,100 | — | — |
| 2023-06-21 | $21.40 | $93.95 | 165,900 | — | — |
| 2023-06-20 | $20.73 | $91.01 | 78,900 | — | — |
| 2023-06-16 | $20.80 | $91.31 | 129,900 | — | — |
| 2023-06-15 | $21.01 | $92.23 | 75,000 | — | — |
| 2023-06-14 | $21.00 | $92.19 | 88,800 | — | — |
| 2023-06-13 | $20.83 | $91.44 | 70,800 | — | — |
| 2023-06-12 | $20.61 | $90.48 | 76,400 | — | — |
| 2023-06-09 | $20.55 | $90.22 | 52,800 | — | — |
| 2023-06-08 | $20.82 | $91.40 | 82,000 | — | — |
| 2023-06-07 | $20.62 | $90.52 | 224,500 | — | — |
| 2023-06-06 | $20.33 | $89.25 | 149,900 | — | — |
| 2023-06-05 | $19.99 | $87.76 | 123,000 | — | — |
| 2023-06-02 | $20.40 | $89.56 | 230,100 | — | — |
| 2023-06-01 | $19.68 | $86.40 | 67,400 | — | — |
| 2023-05-31 | $19.49 | $85.56 | 94,400 | — | — |
| 2023-05-30 | $19.46 | $85.43 | 63,900 | — | — |
| 2023-05-26 | $19.68 | $86.40 | 99,100 | — | — |
| 2023-05-25 | $19.60 | $86.04 | 54,800 | — | — |
| 2023-05-24 | $19.74 | $86.66 | 158,300 | — | — |
| 2023-05-23 | $19.86 | $87.19 | 107,000 | — | — |
| 2023-05-22 | $19.80 | $86.92 | 112,900 | — | — |
| 2023-05-19 | $19.76 | $86.75 | 110,900 | — | — |
| 2023-05-18 | $19.55 | $85.83 | 104,100 | — | — |
| 2023-05-17 | $19.34 | $84.90 | 91,200 | — | — |
| 2023-05-16 | $18.63 | $81.79 | 100,600 | — | — |
| 2023-05-15 | $18.92 | $83.06 | 70,300 | — | — |
| 2023-05-12 | $18.78 | $82.44 | 74,600 | — | — |
| 2023-05-11 | $18.35 | $80.56 | 64,400 | — | — |
| 2023-05-10 | $18.34 | $80.51 | 50,300 | — | — |
| 2023-05-09 | $18.12 | $79.55 | 46,700 | — | — |
| 2023-05-08 | $18.01 | $79.06 | 44,400 | — | — |
| 2023-05-05 | $18.02 | $79.11 | 64,600 | — | — |
| 2023-05-04 | $17.43 | $76.52 | 99,000 | — | — |
| 2023-05-03 | $17.60 | $77.26 | 89,600 | — | — |
| 2023-05-02 | $17.79 | $77.00 | 92,100 | — | — |
| 2023-05-01 | $18.00 | $77.91 | 63,500 | — | — |
| 2023-04-28 | $18.00 | $77.91 | 145,700 | — | — |
| 2023-04-27 | $17.97 | $77.78 | 63,100 | — | — |
| 2023-04-26 | $17.69 | $76.57 | 181,900 | — | — |
| 2023-04-25 | $18.06 | $78.17 | 65,300 | — | — |
| 2023-04-24 | $18.59 | $80.46 | 72,400 | — | — |
| 2023-04-21 | $18.53 | $80.20 | 77,700 | — | — |
| 2023-04-20 | $18.70 | $80.94 | 93,700 | — | — |
| 2023-04-19 | $18.94 | $81.98 | 138,100 | — | — |
| 2023-04-18 | $18.77 | $81.24 | 84,200 | — | — |
| 2023-04-17 | $18.53 | $80.20 | 101,200 | — | — |
| 2023-04-14 | $18.00 | $77.91 | 127,400 | — | — |
| 2023-04-13 | $17.79 | $77.00 | 79,700 | — | — |
| 2023-04-12 | $17.58 | $76.09 | 62,800 | — | — |
| 2023-04-11 | $17.25 | $74.66 | 48,500 | — | — |
| 2023-04-10 | $17.18 | $74.36 | 70,900 | — | — |
| 2023-04-06 | $16.89 | $73.11 | 70,300 | — | — |
| 2023-04-05 | $16.80 | $72.72 | 71,800 | — | — |
| 2023-04-04 | $16.94 | $73.32 | 54,800 | — | — |
| 2023-04-03 | $17.22 | $74.53 | 73,000 | — | — |
| 2023-03-31 | $17.38 | $75.23 | 101,300 | — | — |
| 2023-03-30 | $17.20 | $74.45 | 59,500 | — | — |
| 2023-03-29 | $17.23 | $74.58 | 69,700 | — | — |
| 2023-03-28 | $16.98 | $73.50 | 58,900 | — | — |
| 2023-03-27 | $16.88 | $73.06 | 77,900 | — | — |
| 2023-03-24 | $16.62 | $71.94 | 133,100 | — | — |
| 2023-03-23 | $16.69 | $72.24 | 85,800 | — | — |
| 2023-03-22 | $16.93 | $73.28 | 68,700 | — | — |
| 2023-03-21 | $17.21 | $74.49 | 79,300 | — | — |
| 2023-03-20 | $16.79 | $72.67 | 94,500 | — | — |
| 2023-03-17 | $16.57 | $71.72 | 257,700 | — | — |
| 2023-03-16 | $17.57 | $76.05 | 78,000 | — | — |
| 2023-03-15 | $17.44 | $75.49 | 145,200 | — | — |
| 2023-03-14 | $18.33 | $79.34 | 272,600 | — | — |
| 2023-03-13 | $17.49 | $75.70 | 291,800 | — | — |
| 2023-03-10 | $17.91 | $77.52 | 203,900 | — | — |
| 2023-03-09 | $17.96 | $77.74 | 134,300 | — | — |
| 2023-03-08 | $18.43 | $78.69 | 87,900 | — | — |
| 2023-03-07 | $19.08 | $81.46 | 75,300 | — | — |
| 2023-03-06 | $18.82 | $80.35 | 136,000 | — | — |
| 2023-03-03 | $18.52 | $79.07 | 84,800 | — | — |
| 2023-03-02 | $18.52 | $79.07 | 61,800 | — | — |
| 2023-03-01 | $18.83 | $80.40 | 175,200 | — | — |
| 2023-02-28 | $18.30 | $78.13 | 311,000 | — | — |
| 2023-02-27 | $16.75 | $71.52 | 68,200 | — | — |
| 2023-02-24 | $16.68 | $71.22 | 73,200 | — | — |
| 2023-02-23 | $16.88 | $72.07 | 37,300 | — | — |
| 2023-02-22 | $16.73 | $71.43 | 74,700 | — | — |
| 2023-02-21 | $16.71 | $71.35 | 60,900 | — | — |
| 2023-02-17 | $17.06 | $72.84 | 69,600 | — | — |
| 2023-02-16 | $16.92 | $72.24 | 64,300 | — | — |
| 2023-02-15 | $16.90 | $72.16 | 54,900 | — | — |
| 2023-02-14 | $16.85 | $71.94 | 69,200 | — | — |
| 2023-02-13 | $16.91 | $72.20 | 98,300 | — | — |
| 2023-02-10 | $16.65 | $71.09 | 45,400 | — | — |
| 2023-02-09 | $16.62 | $70.96 | 51,000 | — | — |
| 2023-02-08 | $16.76 | $71.56 | 36,800 | — | — |
| 2023-02-07 | $16.98 | $72.50 | 46,500 | — | — |
| 2023-02-06 | $17.00 | $72.58 | 62,100 | — | — |
| 2023-02-03 | $17.10 | $73.01 | 69,700 | — | — |
| 2023-02-02 | $17.28 | $73.78 | 86,800 | — | — |
| 2023-02-01 | $17.11 | $73.05 | 181,700 | — | — |
| 2023-01-31 | $17.23 | $73.57 | 64,900 | — | — |
| 2023-01-30 | $16.89 | $72.11 | 202,800 | — | — |
| 2023-01-27 | $16.62 | $70.96 | 46,200 | — | — |
| 2023-01-26 | $16.81 | $71.77 | 53,200 | — | — |
| 2023-01-25 | $16.73 | $71.43 | 103,100 | — | — |
| 2023-01-24 | $16.59 | $70.83 | 60,500 | — | — |
| 2023-01-23 | $16.30 | $69.60 | 97,300 | — | — |
| 2023-01-20 | $16.52 | $70.53 | 115,200 | — | — |
| 2023-01-19 | $16.61 | $70.92 | 85,900 | — | — |
| 2023-01-18 | $16.68 | $71.22 | 67,000 | — | — |
| 2023-01-17 | $17.06 | $72.84 | 154,600 | — | — |
| 2023-01-13 | $17.14 | $73.18 | 107,600 | — | — |
| 2023-01-12 | $17.14 | $73.18 | 75,900 | — | — |
| 2023-01-11 | $16.76 | $71.56 | 98,100 | — | — |
| 2023-01-10 | $16.08 | $68.66 | 105,600 | — | — |
| 2023-01-09 | $15.92 | $67.97 | 71,300 | — | — |
| 2023-01-06 | $16.10 | $68.74 | 156,300 | — | — |
| 2023-01-05 | $15.92 | $67.97 | 111,300 | — | — |
| 2023-01-04 | $16.12 | $68.83 | 70,500 | — | — |
| 2023-01-03 | $16.26 | $69.42 | 51,000 | — | — |