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
- 1989-01-05 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 | $18.82 | $20.99 | 131,300 | — | — |
| 2023-12-28 | $19.05 | $21.25 | 134,100 | — | — |
| 2023-12-27 | $19.45 | $21.69 | 135,600 | — | — |
| 2023-12-26 | $19.29 | $21.51 | 103,100 | — | — |
| 2023-12-22 | $19.00 | $21.19 | 128,100 | — | — |
| 2023-12-21 | $18.91 | $21.09 | 119,300 | — | — |
| 2023-12-20 | $18.67 | $20.82 | 165,700 | — | — |
| 2023-12-19 | $18.99 | $21.18 | 230,500 | — | — |
| 2023-12-18 | $18.61 | $20.76 | 196,100 | — | — |
| 2023-12-15 | $18.51 | $20.65 | 402,000 | — | — |
| 2023-12-14 | $17.75 | $19.80 | 258,500 | — | — |
| 2023-12-13 | $17.43 | $19.44 | 189,300 | — | — |
| 2023-12-12 | $16.42 | $18.31 | 180,800 | — | — |
| 2023-12-11 | $16.79 | $18.73 | 184,800 | — | — |
| 2023-12-08 | $17.07 | $19.04 | 156,000 | — | — |
| 2023-12-07 | $16.59 | $18.50 | 183,900 | — | — |
| 2023-12-06 | $16.33 | $18.21 | 300,600 | — | — |
| 2023-12-05 | $16.26 | $18.14 | 173,400 | — | — |
| 2023-12-04 | $16.87 | $18.82 | 231,400 | — | — |
| 2023-12-01 | $16.57 | $18.48 | 168,600 | — | — |
| 2023-11-30 | $15.95 | $17.79 | 126,100 | — | — |
| 2023-11-29 | $15.81 | $17.63 | 212,800 | — | — |
| 2023-11-28 | $15.58 | $17.38 | 165,000 | — | — |
| 2023-11-27 | $16.04 | $17.89 | 138,200 | — | — |
| 2023-11-24 | $16.24 | $18.11 | 45,100 | — | — |
| 2023-11-22 | $16.11 | $17.97 | 148,500 | — | — |
| 2023-11-21 | $15.81 | $17.63 | 117,000 | — | — |
| 2023-11-20 | $16.05 | $17.90 | 123,000 | — | — |
| 2023-11-17 | $15.87 | $17.70 | 120,300 | — | — |
| 2023-11-16 | $15.87 | $17.70 | 141,000 | — | — |
| 2023-11-15 | $16.56 | $18.47 | 149,900 | — | — |
| 2023-11-14 | $16.86 | $18.80 | 183,400 | — | — |
| 2023-11-13 | $15.95 | $17.79 | 124,800 | — | — |
| 2023-11-10 | $16.05 | $17.90 | 112,300 | — | — |
| 2023-11-09 | $15.84 | $17.67 | 163,600 | — | — |
| 2023-11-08 | $16.28 | $18.16 | 262,400 | — | — |
| 2023-11-07 | $16.32 | $18.20 | 356,000 | — | — |
| 2023-11-06 | $16.80 | $18.74 | 248,100 | — | — |
| 2023-11-03 | $17.10 | $19.07 | 843,800 | — | — |
| 2023-11-02 | $18.99 | $21.18 | 355,500 | — | — |
| 2023-11-01 | $18.79 | $20.96 | 172,900 | — | — |
| 2023-10-31 | $18.95 | $21.14 | 161,000 | — | — |
| 2023-10-30 | $18.82 | $20.99 | 143,200 | — | — |
| 2023-10-27 | $18.71 | $20.87 | 132,100 | — | — |
| 2023-10-26 | $18.58 | $20.72 | 149,700 | — | — |
| 2023-10-25 | $18.63 | $20.78 | 206,000 | — | — |
| 2023-10-24 | $19.23 | $21.45 | 132,700 | — | — |
| 2023-10-23 | $19.41 | $21.65 | 134,300 | — | — |
| 2023-10-20 | $19.80 | $22.08 | 126,800 | — | — |
| 2023-10-19 | $20.15 | $22.47 | 126,400 | — | — |
| 2023-10-18 | $20.43 | $22.79 | 230,600 | — | — |
| 2023-10-17 | $20.66 | $23.04 | 211,600 | — | — |
| 2023-10-16 | $20.53 | $22.90 | 150,300 | — | — |
| 2023-10-13 | $20.89 | $23.30 | 165,100 | — | — |
| 2023-10-12 | $21.15 | $23.59 | 159,100 | — | — |
| 2023-10-11 | $22.02 | $24.56 | 135,600 | — | — |
| 2023-10-10 | $22.55 | $25.15 | 136,700 | — | — |
| 2023-10-09 | $22.09 | $24.64 | 179,600 | — | — |
| 2023-10-06 | $21.79 | $24.30 | 180,000 | — | — |
| 2023-10-05 | $21.72 | $24.23 | 178,900 | — | — |
| 2023-10-04 | $22.13 | $24.68 | 167,100 | — | — |
| 2023-10-03 | $23.36 | $26.05 | 164,500 | — | — |
| 2023-10-02 | $23.81 | $26.56 | 184,400 | — | — |
| 2023-09-29 | $24.47 | $27.29 | 231,600 | — | — |
| 2023-09-28 | $25.00 | $27.88 | 175,800 | — | — |
| 2023-09-27 | $24.22 | $27.01 | 213,200 | — | — |
| 2023-09-26 | $24.15 | $26.94 | 251,500 | — | — |
| 2023-09-25 | $24.12 | $26.90 | 265,500 | — | — |
| 2023-09-22 | $24.08 | $26.86 | 252,300 | — | — |
| 2023-09-21 | $24.31 | $27.11 | 145,200 | — | — |
| 2023-09-20 | $24.99 | $27.87 | 111,700 | — | — |
| 2023-09-19 | $25.07 | $27.96 | 181,900 | — | — |
| 2023-09-18 | $24.70 | $27.55 | 149,400 | — | — |
| 2023-09-15 | $25.35 | $28.27 | 330,900 | — | — |
| 2023-09-14 | $25.48 | $28.42 | 162,800 | — | — |
| 2023-09-13 | $25.51 | $28.45 | 303,000 | — | — |
| 2023-09-12 | $26.22 | $29.24 | 189,100 | — | — |
| 2023-09-11 | $26.16 | $29.18 | 188,400 | — | — |
| 2023-09-08 | $26.47 | $29.52 | 259,100 | — | — |
| 2023-09-07 | $26.36 | $29.40 | 325,800 | — | — |
| 2023-09-06 | $26.72 | $29.80 | 335,600 | — | — |
| 2023-09-05 | $26.10 | $29.11 | 224,100 | — | — |
| 2023-09-01 | $25.30 | $28.22 | 201,400 | — | — |
| 2023-08-31 | $24.02 | $26.79 | 277,100 | — | — |
| 2023-08-30 | $23.86 | $26.61 | 167,100 | — | — |
| 2023-08-29 | $23.79 | $26.53 | 209,100 | — | — |
| 2023-08-28 | $23.43 | $26.13 | 194,800 | — | — |
| 2023-08-25 | $22.93 | $25.57 | 172,300 | — | — |
| 2023-08-24 | $23.06 | $25.72 | 245,700 | — | — |
| 2023-08-23 | $24.57 | $27.40 | 218,500 | — | — |
| 2023-08-22 | $23.83 | $26.58 | 177,500 | — | — |
| 2023-08-21 | $24.08 | $26.86 | 117,000 | — | — |
| 2023-08-18 | $23.87 | $26.62 | 205,500 | — | — |
| 2023-08-17 | $22.76 | $25.39 | 96,500 | — | — |
| 2023-08-16 | $22.88 | $25.52 | 160,600 | — | — |
| 2023-08-15 | $23.34 | $26.03 | 163,800 | — | — |
| 2023-08-14 | $23.64 | $26.37 | 279,400 | — | — |
| 2023-08-11 | $21.56 | $24.05 | 131,800 | — | — |
| 2023-08-10 | $21.58 | $24.07 | 258,800 | — | — |
| 2023-08-09 | $22.26 | $24.83 | 637,900 | — | — |
| 2023-08-08 | $17.55 | $19.57 | 193,700 | — | — |
| 2023-08-07 | $18.25 | $20.36 | 98,000 | — | — |
| 2023-08-04 | $18.48 | $20.61 | 111,700 | — | — |
| 2023-08-03 | $18.64 | $20.79 | 132,100 | — | — |
| 2023-08-02 | $18.14 | $20.23 | 105,100 | — | — |
| 2023-08-01 | $18.37 | $20.49 | 191,700 | — | — |
| 2023-07-31 | $18.86 | $21.04 | 101,000 | — | — |
| 2023-07-28 | $18.29 | $20.40 | 94,500 | — | — |
| 2023-07-27 | $18.27 | $20.38 | 283,100 | — | — |
| 2023-07-26 | $19.28 | $21.50 | 115,800 | — | — |
| 2023-07-25 | $19.02 | $21.21 | 100,900 | — | — |
| 2023-07-24 | $19.00 | $21.19 | 151,600 | — | — |
| 2023-07-21 | $18.34 | $20.46 | 100,800 | — | — |
| 2023-07-20 | $18.29 | $20.40 | 102,500 | — | — |
| 2023-07-19 | $18.46 | $20.59 | 118,000 | — | — |
| 2023-07-18 | $18.48 | $20.61 | 146,600 | — | — |
| 2023-07-17 | $18.60 | $20.75 | 187,000 | — | — |
| 2023-07-14 | $17.98 | $20.05 | 131,300 | — | — |
| 2023-07-13 | $18.26 | $20.37 | 153,600 | — | — |
| 2023-07-12 | $17.79 | $19.84 | 249,300 | — | — |
| 2023-07-11 | $17.74 | $19.79 | 157,100 | — | — |
| 2023-07-10 | $17.08 | $19.05 | 168,000 | — | — |
| 2023-07-07 | $16.96 | $18.92 | 287,400 | — | — |
| 2023-07-06 | $15.76 | $17.58 | 308,700 | — | — |
| 2023-07-05 | $16.22 | $18.09 | 244,600 | — | — |
| 2023-07-03 | $18.20 | $20.30 | 94,200 | — | — |
| 2023-06-30 | $17.76 | $19.81 | 183,200 | — | — |
| 2023-06-29 | $17.61 | $19.64 | 303,700 | — | — |
| 2023-06-28 | $17.10 | $19.07 | 198,600 | — | — |
| 2023-06-27 | $17.07 | $19.04 | 321,500 | — | — |
| 2023-06-26 | $16.69 | $18.62 | 259,800 | — | — |
| 2023-06-23 | $16.37 | $18.26 | 533,700 | — | — |
| 2023-06-22 | $15.58 | $17.38 | 343,700 | — | — |
| 2023-06-21 | $16.10 | $17.96 | 376,500 | — | — |
| 2023-06-20 | $15.66 | $17.47 | 366,300 | — | — |
| 2023-06-16 | $15.87 | $17.70 | 4,279,000 | — | — |
| 2023-06-15 | $16.74 | $18.67 | 603,000 | — | — |
| 2023-06-14 | $16.64 | $18.56 | 443,800 | — | — |
| 2023-06-13 | $17.68 | $19.72 | 353,200 | — | — |
| 2023-06-12 | $17.41 | $19.42 | 283,400 | — | — |
| 2023-06-09 | $17.35 | $19.35 | 240,400 | — | — |
| 2023-06-08 | $17.88 | $19.94 | 228,300 | — | — |
| 2023-06-07 | $18.26 | $20.37 | 230,300 | — | — |
| 2023-06-06 | $17.65 | $19.69 | 299,300 | — | — |
| 2023-06-05 | $17.12 | $19.09 | 760,900 | — | — |
| 2023-06-02 | $18.12 | $20.21 | 129,500 | — | — |
| 2023-06-01 | $16.82 | $18.76 | 153,400 | — | — |
| 2023-05-31 | $16.22 | $18.09 | 165,800 | — | — |
| 2023-05-30 | $16.65 | $18.57 | 109,700 | — | — |
| 2023-05-26 | $16.89 | $18.84 | 79,300 | — | — |
| 2023-05-25 | $17.27 | $19.26 | 68,700 | — | — |
| 2023-05-24 | $17.52 | $19.54 | 106,300 | — | — |
| 2023-05-23 | $17.99 | $20.07 | 99,900 | — | — |
| 2023-05-22 | $17.39 | $19.40 | 100,000 | — | — |
| 2023-05-19 | $17.27 | $19.26 | 79,300 | — | — |
| 2023-05-18 | $17.47 | $19.49 | 112,100 | — | — |
| 2023-05-17 | $17.39 | $19.40 | 87,200 | — | — |
| 2023-05-16 | $16.95 | $18.91 | 113,300 | — | — |
| 2023-05-15 | $17.24 | $19.23 | 93,300 | — | — |
| 2023-05-12 | $17.39 | $19.40 | 52,700 | — | — |
| 2023-05-11 | $17.62 | $19.65 | 92,900 | — | — |
| 2023-05-10 | $17.64 | $19.67 | 105,600 | — | — |
| 2023-05-09 | $17.64 | $19.67 | 87,700 | — | — |
| 2023-05-08 | $17.44 | $19.45 | 97,400 | — | — |
| 2023-05-05 | $18.59 | $20.73 | 168,400 | — | — |
| 2023-05-04 | $17.56 | $19.59 | 97,900 | — | — |
| 2023-05-03 | $17.46 | $19.47 | 152,800 | — | — |
| 2023-05-02 | $17.38 | $19.38 | 155,700 | — | — |
| 2023-05-01 | $18.98 | $21.17 | 95,800 | — | — |
| 2023-04-28 | $18.94 | $21.12 | 84,700 | — | — |
| 2023-04-27 | $18.61 | $20.76 | 55,300 | — | — |
| 2023-04-26 | $18.67 | $20.82 | 103,300 | — | — |
| 2023-04-25 | $19.39 | $21.63 | 109,800 | — | — |
| 2023-04-24 | $20.63 | $23.01 | 52,700 | — | — |
| 2023-04-21 | $20.21 | $22.54 | 69,600 | — | — |
| 2023-04-20 | $20.17 | $22.50 | 106,700 | — | — |
| 2023-04-19 | $20.25 | $22.59 | 134,400 | — | — |
| 2023-04-18 | $19.62 | $21.88 | 93,800 | — | — |
| 2023-04-17 | $19.57 | $21.83 | 105,500 | — | — |
| 2023-04-14 | $19.63 | $21.89 | 131,100 | — | — |
| 2023-04-13 | $19.97 | $22.27 | 71,600 | — | — |
| 2023-04-12 | $19.64 | $21.91 | 70,500 | — | — |
| 2023-04-11 | $20.09 | $22.41 | 87,600 | — | — |
| 2023-04-10 | $20.23 | $22.56 | 74,000 | — | — |
| 2023-04-06 | $20.08 | $22.40 | 115,300 | — | — |
| 2023-04-05 | $20.12 | $22.44 | 105,300 | — | — |
| 2023-04-04 | $20.83 | $23.23 | 125,100 | — | — |
| 2023-04-03 | $22.75 | $25.37 | 139,400 | — | — |
| 2023-03-31 | $21.97 | $24.50 | 142,900 | — | — |
| 2023-03-30 | $21.27 | $23.72 | 70,900 | — | — |
| 2023-03-29 | $21.16 | $23.60 | 102,200 | — | — |
| 2023-03-28 | $21.16 | $23.60 | 68,900 | — | — |
| 2023-03-27 | $21.24 | $23.69 | 90,800 | — | — |
| 2023-03-24 | $20.21 | $22.54 | 125,200 | — | — |
| 2023-03-23 | $20.16 | $22.49 | 117,200 | — | — |
| 2023-03-22 | $21.23 | $23.68 | 108,000 | — | — |
| 2023-03-21 | $21.70 | $24.20 | 115,400 | — | — |
| 2023-03-20 | $21.47 | $23.95 | 120,300 | — | — |
| 2023-03-17 | $21.02 | $23.44 | 510,500 | — | — |
| 2023-03-16 | $21.59 | $24.08 | 142,900 | — | — |
| 2023-03-15 | $20.97 | $23.39 | 172,700 | — | — |
| 2023-03-14 | $22.00 | $24.54 | 134,000 | — | — |
| 2023-03-13 | $21.18 | $23.62 | 167,600 | — | — |
| 2023-03-10 | $23.25 | $25.93 | 145,500 | — | — |
| 2023-03-09 | $24.20 | $26.99 | 116,800 | — | — |
| 2023-03-08 | $25.02 | $27.91 | 108,800 | — | — |
| 2023-03-07 | $26.47 | $29.52 | 145,200 | — | — |
| 2023-03-06 | $26.11 | $29.12 | 129,900 | — | — |
| 2023-03-03 | $27.08 | $30.20 | 131,200 | — | — |
| 2023-03-02 | $27.00 | $30.11 | 111,500 | — | — |
| 2023-03-01 | $26.34 | $29.38 | 116,200 | — | — |
| 2023-02-28 | $26.77 | $29.86 | 333,400 | — | — |
| 2023-02-27 | $25.95 | $28.94 | 203,800 | — | — |
| 2023-02-24 | $25.13 | $28.03 | 241,700 | — | — |
| 2023-02-23 | $26.09 | $29.10 | 184,700 | — | — |
| 2023-02-22 | $24.90 | $27.77 | 146,200 | — | — |
| 2023-02-21 | $23.92 | $26.68 | 132,400 | — | — |
| 2023-02-17 | $25.84 | $28.82 | 127,200 | — | — |
| 2023-02-16 | $25.85 | $28.83 | 140,300 | — | — |
| 2023-02-15 | $26.07 | $29.08 | 147,600 | — | — |
| 2023-02-14 | $25.67 | $28.63 | 165,000 | — | — |
| 2023-02-13 | $25.70 | $28.66 | 200,100 | — | — |
| 2023-02-10 | $25.11 | $28.01 | 138,100 | — | — |
| 2023-02-09 | $25.25 | $28.16 | 302,800 | — | — |
| 2023-02-08 | $25.88 | $28.87 | 125,300 | — | — |
| 2023-02-07 | $25.87 | $28.85 | 195,500 | — | — |
| 2023-02-06 | $25.56 | $28.51 | 185,000 | — | — |
| 2023-02-03 | $25.39 | $28.32 | 234,500 | — | — |
| 2023-02-02 | $25.10 | $28.00 | 197,300 | — | — |
| 2023-02-01 | $23.95 | $26.71 | 263,900 | — | — |
| 2023-01-31 | $22.74 | $25.36 | 104,200 | — | — |
| 2023-01-30 | $21.12 | $23.56 | 80,100 | — | — |
| 2023-01-27 | $21.34 | $23.80 | 107,200 | — | — |
| 2023-01-26 | $21.54 | $24.02 | 56,400 | — | — |
| 2023-01-25 | $20.71 | $23.10 | 87,700 | — | — |
| 2023-01-24 | $20.43 | $22.79 | 85,300 | — | — |
| 2023-01-23 | $21.40 | $23.87 | 103,600 | — | — |
| 2023-01-20 | $22.03 | $24.57 | 103,500 | — | — |
| 2023-01-19 | $21.23 | $23.68 | 129,700 | — | — |
| 2023-01-18 | $21.10 | $23.53 | 143,500 | — | — |
| 2023-01-17 | $21.95 | $24.48 | 147,000 | — | — |
| 2023-01-13 | $21.81 | $24.33 | 108,200 | — | — |
| 2023-01-12 | $21.99 | $24.53 | 151,200 | — | — |
| 2023-01-11 | $20.54 | $22.91 | 127,500 | — | — |
| 2023-01-10 | $19.82 | $22.11 | 88,800 | — | — |
| 2023-01-09 | $19.19 | $21.40 | 91,700 | — | — |
| 2023-01-06 | $19.01 | $21.20 | 79,400 | — | — |
| 2023-01-05 | $18.28 | $20.39 | 77,900 | — | — |
| 2023-01-04 | $18.02 | $20.10 | 124,600 | — | — |
| 2023-01-03 | $17.74 | $19.79 | 126,800 | — | — |