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
- 1999-12-23 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 | $22.02 | $32.93 | 35,600 | — | — |
| 2023-12-28 | $22.47 | $33.60 | 33,200 | — | — |
| 2023-12-27 | $22.34 | $33.41 | 31,100 | — | — |
| 2023-12-26 | $22.45 | $33.57 | 43,600 | — | — |
| 2023-12-22 | $22.23 | $33.25 | 46,600 | — | — |
| 2023-12-21 | $22.08 | $33.02 | 42,100 | — | — |
| 2023-12-20 | $21.81 | $32.62 | 58,000 | — | — |
| 2023-12-19 | $21.99 | $32.89 | 74,000 | — | — |
| 2023-12-18 | $21.64 | $32.36 | 29,100 | — | — |
| 2023-12-15 | $21.56 | $32.24 | 228,100 | — | — |
| 2023-12-14 | $22.30 | $33.35 | 65,100 | — | — |
| 2023-12-13 | $21.74 | $32.51 | 122,800 | — | — |
| 2023-12-12 | $20.23 | $30.25 | 22,900 | — | — |
| 2023-12-11 | $20.44 | $30.57 | 31,000 | — | — |
| 2023-12-08 | $20.72 | $30.99 | 40,600 | — | — |
| 2023-12-07 | $20.34 | $30.42 | 27,200 | — | — |
| 2023-12-06 | $19.93 | $29.81 | 55,100 | — | — |
| 2023-12-05 | $20.06 | $30.00 | 33,800 | — | — |
| 2023-12-04 | $20.32 | $30.39 | 50,200 | — | — |
| 2023-12-01 | $20.44 | $30.57 | 76,300 | — | — |
| 2023-11-30 | $19.23 | $28.76 | 320,300 | — | — |
| 2023-11-29 | $19.58 | $29.28 | 49,700 | — | — |
| 2023-11-28 | $19.08 | $28.53 | 49,100 | — | — |
| 2023-11-27 | $18.55 | $27.74 | 51,600 | — | — |
| 2023-11-24 | $18.98 | $28.39 | 18,700 | — | — |
| 2023-11-22 | $18.62 | $27.85 | 49,200 | — | — |
| 2023-11-21 | $18.70 | $27.97 | 30,200 | — | — |
| 2023-11-20 | $19.36 | $28.95 | 36,400 | — | — |
| 2023-11-17 | $19.50 | $29.16 | 47,400 | — | — |
| 2023-11-16 | $19.50 | $29.16 | 38,700 | — | — |
| 2023-11-15 | $19.92 | $29.79 | 58,700 | — | — |
| 2023-11-14 | $20.03 | $29.96 | 101,000 | — | — |
| 2023-11-13 | $18.23 | $27.26 | 60,200 | — | — |
| 2023-11-10 | $18.17 | $27.17 | 65,000 | — | — |
| 2023-11-09 | $17.79 | $26.61 | 27,800 | — | — |
| 2023-11-08 | $18.09 | $27.05 | 36,100 | — | — |
| 2023-11-07 | $18.45 | $27.59 | 28,200 | — | — |
| 2023-11-06 | $18.67 | $27.92 | 42,000 | — | — |
| 2023-11-03 | $18.68 | $27.94 | 53,300 | — | — |
| 2023-11-02 | $18.15 | $27.14 | 45,000 | — | — |
| 2023-11-01 | $17.37 | $25.60 | 62,400 | — | — |
| 2023-10-31 | $16.80 | $24.76 | 56,900 | — | — |
| 2023-10-30 | $16.80 | $24.76 | 52,200 | — | — |
| 2023-10-27 | $16.78 | $24.73 | 49,600 | — | — |
| 2023-10-26 | $17.19 | $25.34 | 77,500 | — | — |
| 2023-10-25 | $16.74 | $24.67 | 49,900 | — | — |
| 2023-10-24 | $16.32 | $24.06 | 69,500 | — | — |
| 2023-10-23 | $17.03 | $25.10 | 35,800 | — | — |
| 2023-10-20 | $17.22 | $25.38 | 59,000 | — | — |
| 2023-10-19 | $17.62 | $25.97 | 30,500 | — | — |
| 2023-10-18 | $17.79 | $26.22 | 29,700 | — | — |
| 2023-10-17 | $18.28 | $26.94 | 48,600 | — | — |
| 2023-10-16 | $17.80 | $26.24 | 35,700 | — | — |
| 2023-10-13 | $17.53 | $25.84 | 33,200 | — | — |
| 2023-10-12 | $18.11 | $26.69 | 39,000 | — | — |
| 2023-10-11 | $18.26 | $26.92 | 30,700 | — | — |
| 2023-10-10 | $18.21 | $26.84 | 48,500 | — | — |
| 2023-10-09 | $17.93 | $26.43 | 59,100 | — | — |
| 2023-10-06 | $18.00 | $26.53 | 50,400 | — | — |
| 2023-10-05 | $18.07 | $26.64 | 79,900 | — | — |
| 2023-10-04 | $18.04 | $26.59 | 48,300 | — | — |
| 2023-10-03 | $17.90 | $26.38 | 52,200 | — | — |
| 2023-10-02 | $18.20 | $26.83 | 52,800 | — | — |
| 2023-09-29 | $18.28 | $26.94 | 57,900 | — | — |
| 2023-09-28 | $18.15 | $26.75 | 41,200 | — | — |
| 2023-09-27 | $18.15 | $26.75 | 35,800 | — | — |
| 2023-09-26 | $18.15 | $26.75 | 46,000 | — | — |
| 2023-09-25 | $18.39 | $27.11 | 34,500 | — | — |
| 2023-09-22 | $18.29 | $26.96 | 79,200 | — | — |
| 2023-09-21 | $18.50 | $27.27 | 43,600 | — | — |
| 2023-09-20 | $18.60 | $27.42 | 47,800 | — | — |
| 2023-09-19 | $18.60 | $27.42 | 46,200 | — | — |
| 2023-09-18 | $18.58 | $27.39 | 69,900 | — | — |
| 2023-09-15 | $18.58 | $27.39 | 129,400 | — | — |
| 2023-09-14 | $19.04 | $28.07 | 29,400 | — | — |
| 2023-09-13 | $18.81 | $27.73 | 46,400 | — | — |
| 2023-09-12 | $19.09 | $28.14 | 34,200 | — | — |
| 2023-09-11 | $19.02 | $28.04 | 40,200 | — | — |
| 2023-09-08 | $18.90 | $27.86 | 31,500 | — | — |
| 2023-09-07 | $18.68 | $27.53 | 88,900 | — | — |
| 2023-09-06 | $18.52 | $27.30 | 44,300 | — | — |
| 2023-09-05 | $19.20 | $28.30 | 46,100 | — | — |
| 2023-09-01 | $19.29 | $28.43 | 64,900 | — | — |
| 2023-08-31 | $18.82 | $27.74 | 52,600 | — | — |
| 2023-08-30 | $18.62 | $27.45 | 40,000 | — | — |
| 2023-08-29 | $18.99 | $27.99 | 31,300 | — | — |
| 2023-08-28 | $18.91 | $27.87 | 51,000 | — | — |
| 2023-08-25 | $18.66 | $27.50 | 27,700 | — | — |
| 2023-08-24 | $18.89 | $27.84 | 49,100 | — | — |
| 2023-08-23 | $18.82 | $27.74 | 45,100 | — | — |
| 2023-08-22 | $18.82 | $27.74 | 66,600 | — | — |
| 2023-08-21 | $19.26 | $28.39 | 31,400 | — | — |
| 2023-08-18 | $19.67 | $28.99 | 87,400 | — | — |
| 2023-08-17 | $20.32 | $29.95 | 63,800 | — | — |
| 2023-08-16 | $20.24 | $29.83 | 56,300 | — | — |
| 2023-08-15 | $20.65 | $30.44 | 46,100 | — | — |
| 2023-08-14 | $21.18 | $31.22 | 64,400 | — | — |
| 2023-08-11 | $21.57 | $31.79 | 85,400 | — | — |
| 2023-08-10 | $20.88 | $30.78 | 52,500 | — | — |
| 2023-08-09 | $21.32 | $31.43 | 62,600 | — | — |
| 2023-08-08 | $21.67 | $31.94 | 72,100 | — | — |
| 2023-08-07 | $21.55 | $31.76 | 79,900 | — | — |
| 2023-08-04 | $21.50 | $31.69 | 54,600 | — | — |
| 2023-08-03 | $21.27 | $31.35 | 63,200 | — | — |
| 2023-08-02 | $20.92 | $30.47 | 122,700 | — | — |
| 2023-08-01 | $20.94 | $30.50 | 66,600 | — | — |
| 2023-07-31 | $20.98 | $30.56 | 63,400 | — | — |
| 2023-07-28 | $21.01 | $30.60 | 62,500 | — | — |
| 2023-07-27 | $20.85 | $30.37 | 96,500 | — | — |
| 2023-07-26 | $20.64 | $30.06 | 73,500 | — | — |
| 2023-07-25 | $19.51 | $28.41 | 108,300 | — | — |
| 2023-07-24 | $20.33 | $29.61 | 159,500 | — | — |
| 2023-07-21 | $19.61 | $28.56 | 59,900 | — | — |
| 2023-07-20 | $20.11 | $29.29 | 66,400 | — | — |
| 2023-07-19 | $20.19 | $29.40 | 80,800 | — | — |
| 2023-07-18 | $19.21 | $27.98 | 107,400 | — | — |
| 2023-07-17 | $18.28 | $26.62 | 56,200 | — | — |
| 2023-07-14 | $18.02 | $26.24 | 44,200 | — | — |
| 2023-07-13 | $18.26 | $26.59 | 64,300 | — | — |
| 2023-07-12 | $18.02 | $26.24 | 67,700 | — | — |
| 2023-07-11 | $17.59 | $25.62 | 68,800 | — | — |
| 2023-07-10 | $17.28 | $25.17 | 53,000 | — | — |
| 2023-07-07 | $17.59 | $25.62 | 132,200 | — | — |
| 2023-07-06 | $17.40 | $25.34 | 66,100 | — | — |
| 2023-07-05 | $17.81 | $25.94 | 49,000 | — | — |
| 2023-07-03 | $18.00 | $26.22 | 34,500 | — | — |
| 2023-06-30 | $17.67 | $25.73 | 80,600 | — | — |
| 2023-06-29 | $18.33 | $26.70 | 57,800 | — | — |
| 2023-06-28 | $18.02 | $26.24 | 55,600 | — | — |
| 2023-06-27 | $18.56 | $27.03 | 81,600 | — | — |
| 2023-06-26 | $18.54 | $27.00 | 77,900 | — | — |
| 2023-06-23 | $19.04 | $27.73 | 680,100 | — | — |
| 2023-06-22 | $18.81 | $27.39 | 86,500 | — | — |
| 2023-06-21 | $19.19 | $27.95 | 68,300 | — | — |
| 2023-06-20 | $19.20 | $27.96 | 99,200 | — | — |
| 2023-06-16 | $19.38 | $28.22 | 268,100 | — | — |
| 2023-06-15 | $19.36 | $28.20 | 94,700 | — | — |
| 2023-06-14 | $18.82 | $27.41 | 82,400 | — | — |
| 2023-06-13 | $19.41 | $28.27 | 75,800 | — | — |
| 2023-06-12 | $18.99 | $27.66 | 109,700 | — | — |
| 2023-06-09 | $19.13 | $27.86 | 71,200 | — | — |
| 2023-06-08 | $19.38 | $28.22 | 108,500 | — | — |
| 2023-06-07 | $18.97 | $27.63 | 153,500 | — | — |
| 2023-06-06 | $18.04 | $26.27 | 127,200 | — | — |
| 2023-06-05 | $17.62 | $25.66 | 74,800 | — | — |
| 2023-06-02 | $18.06 | $26.30 | 122,900 | — | — |
| 2023-06-01 | $16.66 | $24.26 | 148,700 | — | — |
| 2023-05-31 | $16.17 | $23.55 | 144,600 | — | — |
| 2023-05-30 | $16.83 | $24.51 | 89,600 | — | — |
| 2023-05-26 | $17.22 | $25.08 | 71,600 | — | — |
| 2023-05-25 | $17.25 | $25.12 | 81,300 | — | — |
| 2023-05-24 | $17.50 | $25.49 | 151,000 | — | — |
| 2023-05-23 | $18.06 | $26.30 | 303,900 | — | — |
| 2023-05-22 | $17.14 | $24.96 | 103,300 | — | — |
| 2023-05-19 | $16.45 | $23.96 | 115,800 | — | — |
| 2023-05-18 | $17.07 | $24.86 | 109,100 | — | — |
| 2023-05-17 | $17.04 | $24.82 | 187,500 | — | — |
| 2023-05-16 | $15.38 | $22.40 | 135,700 | — | — |
| 2023-05-15 | $15.37 | $22.38 | 130,800 | — | — |
| 2023-05-12 | $14.82 | $21.58 | 116,300 | — | — |
| 2023-05-11 | $14.44 | $21.03 | 91,500 | — | — |
| 2023-05-10 | $14.38 | $20.94 | 102,600 | — | — |
| 2023-05-09 | $14.56 | $21.21 | 118,600 | — | — |
| 2023-05-08 | $14.48 | $21.09 | 242,400 | — | — |
| 2023-05-05 | $14.56 | $21.21 | 251,700 | — | — |
| 2023-05-04 | $13.82 | $20.13 | 338,500 | — | — |
| 2023-05-03 | $14.66 | $20.99 | 193,300 | — | — |
| 2023-05-02 | $15.17 | $21.72 | 193,000 | — | — |
| 2023-05-01 | $16.92 | $24.22 | 166,800 | — | — |
| 2023-04-28 | $17.63 | $25.24 | 116,500 | — | — |
| 2023-04-27 | $17.97 | $25.73 | 84,000 | — | — |
| 2023-04-26 | $18.08 | $25.88 | 101,300 | — | — |
| 2023-04-25 | $18.37 | $26.30 | 157,500 | — | — |
| 2023-04-24 | $19.89 | $28.47 | 118,300 | — | — |
| 2023-04-21 | $20.75 | $29.70 | 53,300 | — | — |
| 2023-04-20 | $21.13 | $30.25 | 73,200 | — | — |
| 2023-04-19 | $21.14 | $30.26 | 111,600 | — | — |
| 2023-04-18 | $20.33 | $29.10 | 65,000 | — | — |
| 2023-04-17 | $20.76 | $29.72 | 91,800 | — | — |
| 2023-04-14 | $20.43 | $29.25 | 77,600 | — | — |
| 2023-04-13 | $20.83 | $29.82 | 68,100 | — | — |
| 2023-04-12 | $20.99 | $30.05 | 63,700 | — | — |
| 2023-04-11 | $21.33 | $30.54 | 83,900 | — | — |
| 2023-04-10 | $21.16 | $30.29 | 90,000 | — | — |
| 2023-04-06 | $21.30 | $30.49 | 73,400 | — | — |
| 2023-04-05 | $21.06 | $30.15 | 125,900 | — | — |
| 2023-04-04 | $20.70 | $29.63 | 186,100 | — | — |
| 2023-04-03 | $21.53 | $30.82 | 183,700 | — | — |
| 2023-03-31 | $21.89 | $31.34 | 254,400 | — | — |
| 2023-03-30 | $22.21 | $31.79 | 86,700 | — | — |
| 2023-03-29 | $22.94 | $32.84 | 85,500 | — | — |
| 2023-03-28 | $23.00 | $32.93 | 122,100 | — | — |
| 2023-03-27 | $23.62 | $33.81 | 136,300 | — | — |
| 2023-03-24 | $22.77 | $32.60 | 245,200 | — | — |
| 2023-03-23 | $22.59 | $32.34 | 103,500 | — | — |
| 2023-03-22 | $23.52 | $33.67 | 81,500 | — | — |
| 2023-03-21 | $25.20 | $36.08 | 158,400 | — | — |
| 2023-03-20 | $23.92 | $34.24 | 102,700 | — | — |
| 2023-03-17 | $24.35 | $34.86 | 137,300 | — | — |
| 2023-03-16 | $25.79 | $36.92 | 100,400 | — | — |
| 2023-03-15 | $24.49 | $35.06 | 142,400 | — | — |
| 2023-03-14 | $23.97 | $34.31 | 241,700 | — | — |
| 2023-03-13 | $23.70 | $33.93 | 350,000 | — | — |
| 2023-03-10 | $26.31 | $37.66 | 274,800 | — | — |
| 2023-03-09 | $27.19 | $38.92 | 245,500 | — | — |
| 2023-03-08 | $28.45 | $40.73 | 233,700 | — | — |
| 2023-03-07 | $29.71 | $42.53 | 27,800 | — | — |
| 2023-03-06 | $30.19 | $43.22 | 43,500 | — | — |
| 2023-03-03 | $30.45 | $43.59 | 47,800 | — | — |
| 2023-03-02 | $30.71 | $43.96 | 122,100 | — | — |
| 2023-03-01 | $29.29 | $41.93 | 140,700 | — | — |
| 2023-02-28 | $29.00 | $41.52 | 99,500 | — | — |
| 2023-02-27 | $29.29 | $41.93 | 46,500 | — | — |
| 2023-02-24 | $29.38 | $42.06 | 35,900 | — | — |
| 2023-02-23 | $29.78 | $42.63 | 46,000 | — | — |
| 2023-02-22 | $29.56 | $42.32 | 46,900 | — | — |
| 2023-02-21 | $29.95 | $42.88 | 46,900 | — | — |
| 2023-02-17 | $30.09 | $43.08 | 49,600 | — | — |
| 2023-02-16 | $29.92 | $42.83 | 50,800 | — | — |
| 2023-02-15 | $30.20 | $43.23 | 47,200 | — | — |
| 2023-02-14 | $30.14 | $43.15 | 36,800 | — | — |
| 2023-02-13 | $30.60 | $43.81 | 35,400 | — | — |
| 2023-02-10 | $30.37 | $43.48 | 50,300 | — | — |
| 2023-02-09 | $30.23 | $43.28 | 32,300 | — | — |
| 2023-02-08 | $30.45 | $43.59 | 28,800 | — | — |
| 2023-02-07 | $31.07 | $44.48 | 32,200 | — | — |
| 2023-02-06 | $30.93 | $44.28 | 42,900 | — | — |
| 2023-02-03 | $31.07 | $44.48 | 38,800 | — | — |
| 2023-02-02 | $30.88 | $44.21 | 50,900 | — | — |
| 2023-02-01 | $30.44 | $43.22 | 48,600 | — | — |
| 2023-01-31 | $30.47 | $43.26 | 46,700 | — | — |
| 2023-01-30 | $29.98 | $42.57 | 43,500 | — | — |
| 2023-01-27 | $29.66 | $42.11 | 34,300 | — | — |
| 2023-01-26 | $29.89 | $42.44 | 72,000 | — | — |
| 2023-01-25 | $29.60 | $42.03 | 29,800 | — | — |
| 2023-01-24 | $29.90 | $42.45 | 63,100 | — | — |
| 2023-01-23 | $30.99 | $44.00 | 101,400 | — | — |
| 2023-01-20 | $31.60 | $44.87 | 27,300 | — | — |
| 2023-01-19 | $31.51 | $44.74 | 22,000 | — | — |
| 2023-01-18 | $31.51 | $44.74 | 14,300 | — | — |
| 2023-01-17 | $32.70 | $46.43 | 36,300 | — | — |
| 2023-01-13 | $32.88 | $46.68 | 48,400 | — | — |
| 2023-01-12 | $32.83 | $46.61 | 38,900 | — | — |
| 2023-01-11 | $32.24 | $45.77 | 20,900 | — | — |
| 2023-01-10 | $32.60 | $46.29 | 22,500 | — | — |
| 2023-01-09 | $32.41 | $46.02 | 24,000 | — | — |
| 2023-01-06 | $32.72 | $46.46 | 22,900 | — | — |
| 2023-01-05 | $32.25 | $45.79 | 25,500 | — | — |
| 2023-01-04 | $32.73 | $46.47 | 16,100 | — | — |
| 2023-01-03 | $32.53 | $46.19 | 19,500 | — | — |