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
- 1994-10-31 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 | $19.49 | $80.15 | 187,300 | — | — |
| 2023-12-28 | $19.33 | $79.49 | 264,400 | — | — |
| 2023-12-27 | $19.24 | $79.12 | 174,000 | — | — |
| 2023-12-26 | $19.13 | $78.67 | 137,300 | — | — |
| 2023-12-22 | $19.31 | $79.41 | 152,800 | — | — |
| 2023-12-21 | $19.30 | $79.37 | 401,300 | — | — |
| 2023-12-20 | $19.11 | $78.59 | 389,300 | — | — |
| 2023-12-19 | $19.61 | $80.64 | 1,974,300 | — | — |
| 2023-12-18 | $19.59 | $80.56 | 361,200 | — | — |
| 2023-12-15 | $20.07 | $82.54 | 732,600 | — | — |
| 2023-12-14 | $20.30 | $83.48 | 1,272,500 | — | — |
| 2023-12-13 | $19.86 | $81.67 | 1,055,100 | — | — |
| 2023-12-12 | $19.35 | $79.58 | 485,300 | — | — |
| 2023-12-11 | $18.99 | $78.09 | 352,000 | — | — |
| 2023-12-08 | $19.42 | $79.86 | 230,400 | — | — |
| 2023-12-07 | $19.45 | $79.99 | 274,200 | — | — |
| 2023-12-06 | $19.45 | $79.99 | 489,700 | — | — |
| 2023-12-05 | $19.46 | $80.03 | 593,100 | — | — |
| 2023-12-04 | $19.39 | $79.74 | 301,900 | — | — |
| 2023-12-01 | $19.62 | $80.69 | 459,500 | — | — |
| 2023-11-30 | $19.57 | $80.48 | 508,100 | — | — |
| 2023-11-29 | $19.26 | $79.21 | 449,300 | — | — |
| 2023-11-28 | $19.25 | $79.16 | 290,200 | — | — |
| 2023-11-27 | $19.19 | $78.92 | 180,600 | — | — |
| 2023-11-24 | $19.22 | $79.04 | 81,900 | — | — |
| 2023-11-22 | $18.99 | $78.09 | 181,400 | — | — |
| 2023-11-21 | $18.98 | $78.05 | 317,700 | — | — |
| 2023-11-20 | $19.20 | $78.96 | 398,900 | — | — |
| 2023-11-17 | $19.02 | $78.22 | 202,800 | — | — |
| 2023-11-16 | $18.69 | $76.86 | 346,900 | — | — |
| 2023-11-15 | $18.84 | $77.48 | 277,500 | — | — |
| 2023-11-14 | $18.69 | $76.86 | 333,000 | — | — |
| 2023-11-13 | $17.60 | $72.38 | 311,800 | — | — |
| 2023-11-10 | $18.14 | $74.60 | 210,000 | — | — |
| 2023-11-09 | $17.81 | $73.24 | 501,300 | — | — |
| 2023-11-08 | $18.29 | $75.22 | 269,200 | — | — |
| 2023-11-07 | $18.39 | $75.63 | 330,500 | — | — |
| 2023-11-06 | $18.41 | $75.71 | 234,700 | — | — |
| 2023-11-03 | $18.50 | $76.08 | 579,200 | — | — |
| 2023-11-02 | $18.02 | $74.11 | 391,500 | — | — |
| 2023-11-01 | $17.63 | $72.50 | 400,600 | — | — |
| 2023-10-31 | $17.40 | $71.56 | 545,400 | — | — |
| 2023-10-30 | $17.37 | $71.43 | 311,500 | — | — |
| 2023-10-27 | $17.48 | $71.88 | 463,200 | — | — |
| 2023-10-26 | $17.35 | $71.35 | 372,900 | — | — |
| 2023-10-25 | $17.26 | $70.98 | 379,700 | — | — |
| 2023-10-24 | $17.38 | $71.47 | 297,400 | — | — |
| 2023-10-23 | $17.28 | $71.06 | 614,900 | — | — |
| 2023-10-20 | $17.12 | $70.40 | 279,800 | — | — |
| 2023-10-19 | $17.45 | $71.76 | 479,000 | — | — |
| 2023-10-18 | $17.40 | $71.56 | 360,800 | — | — |
| 2023-10-17 | $17.50 | $71.97 | 444,100 | — | — |
| 2023-10-16 | $17.59 | $72.34 | 429,200 | — | — |
| 2023-10-13 | $17.13 | $70.45 | 379,200 | — | — |
| 2023-10-12 | $17.61 | $72.42 | 339,400 | — | — |
| 2023-10-11 | $17.97 | $73.90 | 452,100 | — | — |
| 2023-10-10 | $18.08 | $74.35 | 231,400 | — | — |
| 2023-10-09 | $17.57 | $72.26 | 126,600 | — | — |
| 2023-10-06 | $17.87 | $73.49 | 237,000 | — | — |
| 2023-10-05 | $17.83 | $73.32 | 92,900 | — | — |
| 2023-10-04 | $18.10 | $74.43 | 196,300 | — | — |
| 2023-10-03 | $17.76 | $73.04 | 138,700 | — | — |
| 2023-10-02 | $17.97 | $73.90 | 125,700 | — | — |
| 2023-09-29 | $18.34 | $75.42 | 337,300 | — | — |
| 2023-09-28 | $18.52 | $76.16 | 525,300 | — | — |
| 2023-09-27 | $18.32 | $75.34 | 582,700 | — | — |
| 2023-09-26 | $17.67 | $72.67 | 190,000 | — | — |
| 2023-09-25 | $18.00 | $74.02 | 296,100 | — | — |
| 2023-09-22 | $18.24 | $75.01 | 299,700 | — | — |
| 2023-09-21 | $18.26 | $75.09 | 253,100 | — | — |
| 2023-09-20 | $18.70 | $76.90 | 198,300 | — | — |
| 2023-09-19 | $18.84 | $77.48 | 108,800 | — | — |
| 2023-09-18 | $18.85 | $77.52 | 117,800 | — | — |
| 2023-09-15 | $18.94 | $77.89 | 321,200 | — | — |
| 2023-09-14 | $18.81 | $77.35 | 286,100 | — | — |
| 2023-09-13 | $18.57 | $76.37 | 1,430,200 | — | — |
| 2023-09-12 | $18.14 | $74.60 | 1,605,600 | — | — |
| 2023-09-11 | $18.00 | $74.02 | 241,100 | — | — |
| 2023-09-08 | $17.72 | $72.87 | 410,100 | — | — |
| 2023-09-07 | $18.14 | $74.60 | 288,200 | — | — |
| 2023-09-06 | $18.40 | $75.67 | 284,700 | — | — |
| 2023-09-05 | $18.16 | $74.68 | 213,700 | — | — |
| 2023-09-01 | $19.06 | $78.38 | 271,100 | — | — |
| 2023-08-31 | $19.13 | $78.67 | 794,000 | — | — |
| 2023-08-30 | $19.29 | $79.33 | 237,700 | — | — |
| 2023-08-29 | $19.38 | $79.70 | 167,500 | — | — |
| 2023-08-28 | $19.17 | $78.83 | 295,700 | — | — |
| 2023-08-25 | $19.22 | $79.04 | 502,500 | — | — |
| 2023-08-24 | $18.88 | $77.64 | 575,200 | — | — |
| 2023-08-23 | $19.26 | $79.21 | 704,000 | — | — |
| 2023-08-22 | $18.61 | $76.53 | 479,400 | — | — |
| 2023-08-21 | $18.37 | $75.55 | 264,100 | — | — |
| 2023-08-18 | $18.37 | $75.55 | 234,800 | — | — |
| 2023-08-17 | $18.40 | $75.67 | 201,800 | — | — |
| 2023-08-16 | $18.82 | $77.40 | 184,200 | — | — |
| 2023-08-15 | $18.94 | $77.89 | 166,700 | — | — |
| 2023-08-14 | $19.21 | $79.00 | 132,900 | — | — |
| 2023-08-11 | $19.31 | $79.41 | 135,200 | — | — |
| 2023-08-10 | $20.05 | $82.45 | 228,200 | — | — |
| 2023-08-09 | $19.92 | $81.92 | 325,900 | — | — |
| 2023-08-08 | $19.45 | $79.99 | 352,600 | — | — |
| 2023-08-07 | $19.91 | $81.88 | 240,900 | — | — |
| 2023-08-04 | $19.70 | $81.01 | 359,400 | — | — |
| 2023-08-03 | $19.87 | $81.71 | 362,500 | — | — |
| 2023-08-02 | $20.09 | $82.62 | 342,700 | — | — |
| 2023-08-01 | $21.01 | $86.40 | 975,400 | — | — |
| 2023-07-31 | $21.10 | $86.77 | 1,071,600 | — | — |
| 2023-07-28 | $21.11 | $86.81 | 337,900 | — | — |
| 2023-07-27 | $21.48 | $88.33 | 582,700 | — | — |
| 2023-07-26 | $21.58 | $88.75 | 881,400 | — | — |
| 2023-07-25 | $21.31 | $87.64 | 453,100 | — | — |
| 2023-07-24 | $21.18 | $87.10 | 178,400 | — | — |
| 2023-07-21 | $20.82 | $85.62 | 162,900 | — | — |
| 2023-07-20 | $20.54 | $84.47 | 268,700 | — | — |
| 2023-07-19 | $20.83 | $85.66 | 259,100 | — | — |
| 2023-07-18 | $20.30 | $83.48 | 371,800 | — | — |
| 2023-07-17 | $19.74 | $81.18 | 201,400 | — | — |
| 2023-07-14 | $19.66 | $80.85 | 355,000 | — | — |
| 2023-07-13 | $19.45 | $79.99 | 227,100 | — | — |
| 2023-07-12 | $19.29 | $79.33 | 179,200 | — | — |
| 2023-07-11 | $18.83 | $77.44 | 256,200 | — | — |
| 2023-07-10 | $18.51 | $76.12 | 175,600 | — | — |
| 2023-07-07 | $18.68 | $76.82 | 177,200 | — | — |
| 2023-07-06 | $18.42 | $75.75 | 437,900 | — | — |
| 2023-07-05 | $18.84 | $77.48 | 221,900 | — | — |
| 2023-07-03 | $18.90 | $77.72 | 113,700 | — | — |
| 2023-06-30 | $18.85 | $77.52 | 403,700 | — | — |
| 2023-06-29 | $18.51 | $76.12 | 264,000 | — | — |
| 2023-06-28 | $18.26 | $75.09 | 287,500 | — | — |
| 2023-06-27 | $18.36 | $75.50 | 367,300 | — | — |
| 2023-06-26 | $18.52 | $76.16 | 180,700 | — | — |
| 2023-06-23 | $18.35 | $75.46 | 199,200 | — | — |
| 2023-06-22 | $18.78 | $77.23 | 249,200 | — | — |
| 2023-06-21 | $19.01 | $78.18 | 177,400 | — | — |
| 2023-06-20 | $19.09 | $78.51 | 298,200 | — | — |
| 2023-06-16 | $19.24 | $79.12 | 473,100 | — | — |
| 2023-06-15 | $19.22 | $79.04 | 243,800 | — | — |
| 2023-06-14 | $18.95 | $77.93 | 369,500 | — | — |
| 2023-06-13 | $18.70 | $76.90 | 288,800 | — | — |
| 2023-06-12 | $18.63 | $76.61 | 346,400 | — | — |
| 2023-06-09 | $18.94 | $77.89 | 393,100 | — | — |
| 2023-06-08 | $19.02 | $78.22 | 272,300 | — | — |
| 2023-06-07 | $19.07 | $78.42 | 355,500 | — | — |
| 2023-06-06 | $18.78 | $77.23 | 361,200 | — | — |
| 2023-06-05 | $18.25 | $75.05 | 244,200 | — | — |
| 2023-06-02 | $18.19 | $74.80 | 473,000 | — | — |
| 2023-06-01 | $17.78 | $73.12 | 363,600 | — | — |
| 2023-05-31 | $17.37 | $71.43 | 603,700 | — | — |
| 2023-05-30 | $18.20 | $74.85 | 445,500 | — | — |
| 2023-05-26 | $18.30 | $75.26 | 174,100 | — | — |
| 2023-05-25 | $18.43 | $75.79 | 516,300 | — | — |
| 2023-05-24 | $18.10 | $74.43 | 437,300 | — | — |
| 2023-05-23 | $18.66 | $76.74 | 353,000 | — | — |
| 2023-05-22 | $18.79 | $77.27 | 160,100 | — | — |
| 2023-05-19 | $18.84 | $77.48 | 219,800 | — | — |
| 2023-05-18 | $18.80 | $77.31 | 325,200 | — | — |
| 2023-05-17 | $19.10 | $78.55 | 382,100 | — | — |
| 2023-05-16 | $19.18 | $78.88 | 341,300 | — | — |
| 2023-05-15 | $19.85 | $81.63 | 347,300 | — | — |
| 2023-05-12 | $19.70 | $81.01 | 249,400 | — | — |
| 2023-05-11 | $19.65 | $80.81 | 297,400 | — | — |
| 2023-05-10 | $19.63 | $80.73 | 279,400 | — | — |
| 2023-05-09 | $19.73 | $81.14 | 558,300 | — | — |
| 2023-05-08 | $19.58 | $80.52 | 440,900 | — | — |
| 2023-05-05 | $19.54 | $80.36 | 711,300 | — | — |
| 2023-05-04 | $19.42 | $79.86 | 841,500 | — | — |
| 2023-05-03 | $19.01 | $78.18 | 458,900 | — | — |
| 2023-05-02 | $18.79 | $77.27 | 788,500 | — | — |
| 2023-05-01 | $18.91 | $77.77 | 265,600 | — | — |
| 2023-04-28 | $19.15 | $78.75 | 665,300 | — | — |
| 2023-04-27 | $19.02 | $78.22 | 671,300 | — | — |
| 2023-04-26 | $18.50 | $76.08 | 586,100 | — | — |
| 2023-04-25 | $17.83 | $73.32 | 841,500 | — | — |
| 2023-04-24 | $17.60 | $72.38 | 489,000 | — | — |
| 2023-04-21 | $17.75 | $73.00 | 651,200 | — | — |
| 2023-04-20 | $17.77 | $73.08 | 329,600 | — | — |
| 2023-04-19 | $17.57 | $72.26 | 353,300 | — | — |
| 2023-04-18 | $18.94 | $72.74 | 954,200 | — | — |
| 2023-04-17 | $18.81 | $72.25 | 310,400 | — | — |
| 2023-04-14 | $18.72 | $71.90 | 356,200 | — | — |
| 2023-04-13 | $18.84 | $72.36 | 580,500 | — | — |
| 2023-04-12 | $18.41 | $70.71 | 315,900 | — | — |
| 2023-04-11 | $17.94 | $68.90 | 409,200 | — | — |
| 2023-04-10 | $17.66 | $67.83 | 226,900 | — | — |
| 2023-04-06 | $17.71 | $68.02 | 218,900 | — | — |
| 2023-04-05 | $17.80 | $68.37 | 278,800 | — | — |
| 2023-04-04 | $17.61 | $67.64 | 304,100 | — | — |
| 2023-04-03 | $17.55 | $67.41 | 477,200 | — | — |
| 2023-03-31 | $17.83 | $68.48 | 424,800 | — | — |
| 2023-03-30 | $17.94 | $68.90 | 476,100 | — | — |
| 2023-03-29 | $17.83 | $68.48 | 588,400 | — | — |
| 2023-03-28 | $17.35 | $66.64 | 493,900 | — | — |
| 2023-03-27 | $16.96 | $65.14 | 649,600 | — | — |
| 2023-03-24 | $16.77 | $64.41 | 663,100 | — | — |
| 2023-03-23 | $17.03 | $65.41 | 1,423,900 | — | — |
| 2023-03-22 | $17.03 | $65.41 | 1,019,100 | — | — |
| 2023-03-21 | $16.84 | $64.68 | 610,900 | — | — |
| 2023-03-20 | $16.41 | $63.03 | 716,000 | — | — |
| 2023-03-17 | $16.31 | $62.64 | 786,700 | — | — |
| 2023-03-16 | $17.03 | $65.41 | 1,046,300 | — | — |
| 2023-03-15 | $16.91 | $64.95 | 1,780,500 | — | — |
| 2023-03-14 | $17.24 | $66.22 | 6,105,500 | — | — |
| 2023-03-13 | $17.00 | $65.29 | 1,486,000 | — | — |
| 2023-03-10 | $18.07 | $69.40 | 1,696,300 | — | — |
| 2023-03-09 | $17.90 | $68.75 | 826,900 | — | — |
| 2023-03-08 | $17.79 | $68.33 | 924,200 | — | — |
| 2023-03-07 | $17.40 | $66.83 | 696,900 | — | — |
| 2023-03-06 | $17.54 | $67.37 | 394,400 | — | — |
| 2023-03-03 | $17.32 | $66.52 | 533,000 | — | — |
| 2023-03-02 | $17.12 | $65.75 | 886,400 | — | — |
| 2023-03-01 | $17.16 | $65.91 | 1,666,500 | — | — |
| 2023-02-28 | $16.78 | $64.45 | 770,800 | — | — |
| 2023-02-27 | $16.69 | $64.10 | 431,100 | — | — |
| 2023-02-24 | $17.00 | $65.29 | 539,300 | — | — |
| 2023-02-23 | $17.28 | $66.37 | 703,300 | — | — |
| 2023-02-22 | $17.15 | $65.87 | 743,000 | — | — |
| 2023-02-21 | $16.99 | $65.25 | 907,800 | — | — |
| 2023-02-17 | $17.27 | $66.33 | 590,200 | — | — |
| 2023-02-16 | $17.50 | $67.21 | 368,100 | — | — |
| 2023-02-15 | $17.46 | $67.06 | 344,900 | — | — |
| 2023-02-14 | $17.59 | $67.56 | 437,600 | — | — |
| 2023-02-13 | $17.46 | $67.06 | 366,700 | — | — |
| 2023-02-10 | $17.20 | $66.06 | 431,900 | — | — |
| 2023-02-09 | $17.22 | $66.14 | 419,900 | — | — |
| 2023-02-08 | $17.07 | $65.56 | 674,400 | — | — |
| 2023-02-07 | $16.89 | $64.87 | 542,000 | — | — |
| 2023-02-06 | $16.87 | $64.79 | 500,000 | — | — |
| 2023-02-03 | $16.60 | $63.76 | 653,300 | — | — |
| 2023-02-02 | $16.98 | $65.22 | 375,700 | — | — |
| 2023-02-01 | $16.92 | $64.99 | 433,000 | — | — |
| 2023-01-31 | $16.91 | $64.95 | 1,264,700 | — | — |
| 2023-01-30 | $16.37 | $62.87 | 1,247,600 | — | — |
| 2023-01-27 | $16.42 | $63.07 | 1,268,300 | — | — |
| 2023-01-26 | $16.20 | $62.22 | 1,530,500 | — | — |
| 2023-01-25 | $15.82 | $60.76 | 605,600 | — | — |
| 2023-01-24 | $15.69 | $60.26 | 660,600 | — | — |
| 2023-01-23 | $15.51 | $59.57 | 506,400 | — | — |
| 2023-01-20 | $15.63 | $60.03 | 464,500 | — | — |
| 2023-01-19 | $15.72 | $60.38 | 366,400 | — | — |
| 2023-01-18 | $15.76 | $60.53 | 356,700 | — | — |
| 2023-01-17 | $15.72 | $60.38 | 386,600 | — | — |
| 2023-01-13 | $16.05 | $61.64 | 174,800 | — | — |
| 2023-01-12 | $16.03 | $61.57 | 216,900 | — | — |
| 2023-01-11 | $16.09 | $61.80 | 357,300 | — | — |
| 2023-01-10 | $16.19 | $62.18 | 210,100 | — | — |
| 2023-01-09 | $16.36 | $62.84 | 355,100 | — | — |
| 2023-01-06 | $15.94 | $61.22 | 183,600 | — | — |
| 2023-01-05 | $15.70 | $60.30 | 292,500 | — | — |
| 2023-01-04 | $15.46 | $59.38 | 259,700 | — | — |
| 2023-01-03 | $15.33 | $58.88 | 301,200 | — | — |