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
- 1980-03-17 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 | $16.60 | $72.99 | 6,600 | — | — |
| 2023-12-28 | $16.51 | $72.60 | 1,900 | — | — |
| 2023-12-27 | $16.85 | $74.09 | 10,100 | — | — |
| 2023-12-26 | $16.35 | $71.89 | 8,400 | — | — |
| 2023-12-22 | $16.57 | $72.86 | 13,600 | — | — |
| 2023-12-21 | $16.18 | $71.14 | 18,000 | — | — |
| 2023-12-20 | $16.08 | $70.70 | 19,200 | — | — |
| 2023-12-19 | $15.61 | $68.64 | 17,600 | — | — |
| 2023-12-18 | $15.63 | $68.73 | 40,500 | — | — |
| 2023-12-15 | $15.40 | $67.71 | 54,500 | — | — |
| 2023-12-14 | $16.58 | $72.90 | 13,700 | — | — |
| 2023-12-13 | $16.29 | $71.63 | 41,700 | — | — |
| 2023-12-12 | $16.60 | $72.99 | 16,100 | — | — |
| 2023-12-11 | $17.79 | $78.22 | 15,300 | — | — |
| 2023-12-08 | $17.79 | $78.22 | 12,900 | — | — |
| 2023-12-07 | $17.68 | $77.74 | 12,000 | — | — |
| 2023-12-06 | $17.28 | $75.98 | 19,300 | — | — |
| 2023-12-05 | $17.41 | $76.55 | 14,000 | — | — |
| 2023-12-04 | $17.26 | $75.89 | 13,300 | — | — |
| 2023-12-01 | $16.89 | $74.27 | 16,000 | — | — |
| 2023-11-30 | $16.52 | $72.64 | 6,700 | — | — |
| 2023-11-29 | $16.63 | $73.12 | 14,200 | — | — |
| 2023-11-28 | $16.51 | $72.60 | 19,500 | — | — |
| 2023-11-27 | $16.41 | $72.16 | 16,300 | — | — |
| 2023-11-24 | $16.63 | $73.12 | 8,700 | — | — |
| 2023-11-22 | $16.37 | $71.98 | 11,300 | — | — |
| 2023-11-21 | $16.30 | $71.67 | 15,900 | — | — |
| 2023-11-20 | $16.20 | $71.23 | 14,200 | — | — |
| 2023-11-17 | $16.22 | $71.32 | 15,700 | — | — |
| 2023-11-16 | $15.90 | $69.91 | 10,800 | — | — |
| 2023-11-15 | $16.22 | $71.32 | 17,700 | — | — |
| 2023-11-14 | $16.24 | $71.41 | 13,700 | — | — |
| 2023-11-13 | $15.57 | $68.46 | 13,000 | — | — |
| 2023-11-10 | $15.59 | $68.55 | 21,700 | — | — |
| 2023-11-09 | $15.58 | $68.51 | 13,900 | — | — |
| 2023-11-08 | $15.29 | $66.44 | 14,300 | — | — |
| 2023-11-07 | $15.92 | $69.18 | 20,600 | — | — |
| 2023-11-06 | $16.63 | $72.26 | 18,900 | — | — |
| 2023-11-03 | $16.30 | $70.83 | 29,700 | — | — |
| 2023-11-02 | $15.88 | $69.00 | 19,500 | — | — |
| 2023-11-01 | $15.54 | $67.53 | 16,800 | — | — |
| 2023-10-31 | $15.39 | $66.87 | 45,500 | — | — |
| 2023-10-30 | $15.07 | $65.48 | 55,200 | — | — |
| 2023-10-27 | $14.94 | $64.92 | 16,700 | — | — |
| 2023-10-26 | $14.94 | $64.92 | 15,600 | — | — |
| 2023-10-25 | $15.02 | $65.27 | 13,400 | — | — |
| 2023-10-24 | $14.93 | $64.87 | 5,800 | — | — |
| 2023-10-23 | $15.02 | $65.27 | 27,100 | — | — |
| 2023-10-20 | $15.20 | $66.05 | 7,600 | — | — |
| 2023-10-19 | $15.24 | $66.22 | 23,800 | — | — |
| 2023-10-18 | $15.00 | $65.18 | 70,400 | — | — |
| 2023-10-17 | $15.05 | $65.40 | 15,800 | — | — |
| 2023-10-16 | $15.15 | $65.83 | 72,600 | — | — |
| 2023-10-13 | $15.06 | $65.44 | 5,600 | — | — |
| 2023-10-12 | $15.04 | $65.35 | 33,400 | — | — |
| 2023-10-11 | $15.10 | $65.61 | 6,300 | — | — |
| 2023-10-10 | $15.22 | $66.14 | 13,400 | — | — |
| 2023-10-09 | $14.93 | $64.87 | 67,700 | — | — |
| 2023-10-06 | $14.98 | $65.09 | 7,700 | — | — |
| 2023-10-05 | $15.20 | $66.05 | 16,100 | — | — |
| 2023-10-04 | $15.03 | $65.31 | 13,800 | — | — |
| 2023-10-03 | $14.86 | $64.57 | 81,500 | — | — |
| 2023-10-02 | $14.70 | $63.88 | 41,600 | — | — |
| 2023-09-29 | $14.65 | $63.66 | 48,500 | — | — |
| 2023-09-28 | $14.30 | $62.14 | 8,900 | — | — |
| 2023-09-27 | $14.15 | $61.49 | 11,400 | — | — |
| 2023-09-26 | $14.05 | $61.05 | 12,800 | — | — |
| 2023-09-25 | $13.90 | $60.40 | 3,300 | — | — |
| 2023-09-22 | $13.79 | $59.92 | 5,400 | — | — |
| 2023-09-21 | $14.15 | $61.49 | 7,800 | — | — |
| 2023-09-20 | $13.90 | $60.40 | 15,700 | — | — |
| 2023-09-19 | $13.82 | $60.05 | 21,800 | — | — |
| 2023-09-18 | $14.38 | $62.48 | 16,200 | — | — |
| 2023-09-15 | $13.79 | $59.92 | 49,600 | — | — |
| 2023-09-14 | $14.05 | $61.05 | 24,700 | — | — |
| 2023-09-13 | $13.83 | $60.10 | 25,900 | — | — |
| 2023-09-12 | $14.02 | $60.92 | 37,400 | — | — |
| 2023-09-11 | $14.29 | $62.09 | 18,100 | — | — |
| 2023-09-08 | $14.81 | $64.35 | 22,000 | — | — |
| 2023-09-07 | $14.41 | $62.62 | 61,700 | — | — |
| 2023-09-06 | $15.20 | $66.05 | 27,700 | — | — |
| 2023-09-05 | $14.84 | $64.48 | 28,600 | — | — |
| 2023-09-01 | $15.47 | $67.22 | 17,400 | — | — |
| 2023-08-31 | $15.25 | $66.27 | 11,500 | — | — |
| 2023-08-30 | $15.23 | $66.18 | 4,000 | — | — |
| 2023-08-29 | $15.26 | $66.31 | 4,200 | — | — |
| 2023-08-28 | $15.33 | $66.61 | 19,600 | — | — |
| 2023-08-25 | $15.53 | $67.48 | 5,900 | — | — |
| 2023-08-24 | $15.40 | $66.92 | 31,900 | — | — |
| 2023-08-23 | $15.60 | $67.79 | 8,100 | — | — |
| 2023-08-22 | $15.26 | $66.31 | 3,000 | — | — |
| 2023-08-21 | $15.51 | $67.40 | 17,300 | — | — |
| 2023-08-18 | $15.12 | $65.70 | 31,200 | — | — |
| 2023-08-17 | $15.33 | $66.61 | 15,000 | — | — |
| 2023-08-16 | $16.02 | $69.61 | 10,200 | — | — |
| 2023-08-15 | $16.45 | $71.48 | 10,700 | — | — |
| 2023-08-14 | $16.55 | $71.91 | 18,900 | — | — |
| 2023-08-11 | $17.07 | $74.17 | 9,100 | — | — |
| 2023-08-10 | $17.30 | $75.17 | 8,600 | — | — |
| 2023-08-09 | $17.50 | $75.26 | 24,000 | — | — |
| 2023-08-08 | $17.64 | $75.86 | 10,800 | — | — |
| 2023-08-07 | $17.50 | $75.26 | 12,000 | — | — |
| 2023-08-04 | $17.43 | $74.96 | 10,300 | — | — |
| 2023-08-03 | $17.40 | $74.83 | 32,800 | — | — |
| 2023-08-02 | $16.90 | $72.68 | 10,300 | — | — |
| 2023-08-01 | $17.12 | $73.63 | 16,600 | — | — |
| 2023-07-31 | $17.60 | $75.69 | 31,200 | — | — |
| 2023-07-28 | $17.00 | $73.11 | 29,800 | — | — |
| 2023-07-27 | $16.99 | $73.07 | 25,500 | — | — |
| 2023-07-26 | $17.04 | $73.28 | 23,100 | — | — |
| 2023-07-25 | $17.03 | $73.24 | 27,500 | — | — |
| 2023-07-24 | $16.48 | $70.87 | 9,800 | — | — |
| 2023-07-21 | $16.24 | $69.84 | 5,200 | — | — |
| 2023-07-20 | $16.18 | $69.58 | 7,300 | — | — |
| 2023-07-19 | $16.73 | $71.95 | 25,600 | — | — |
| 2023-07-18 | $16.37 | $70.40 | 17,900 | — | — |
| 2023-07-17 | $15.63 | $67.22 | 20,600 | — | — |
| 2023-07-14 | $15.71 | $67.56 | 9,700 | — | — |
| 2023-07-13 | $15.88 | $68.29 | 22,400 | — | — |
| 2023-07-12 | $15.69 | $67.48 | 17,800 | — | — |
| 2023-07-11 | $15.94 | $68.55 | 15,700 | — | — |
| 2023-07-10 | $16.38 | $70.44 | 11,800 | — | — |
| 2023-07-07 | $16.00 | $68.81 | 24,700 | — | — |
| 2023-07-06 | $16.08 | $69.15 | 29,000 | — | — |
| 2023-07-05 | $16.12 | $69.33 | 103,400 | — | — |
| 2023-07-03 | $15.34 | $65.97 | 14,300 | — | — |
| 2023-06-30 | $15.04 | $64.68 | 20,100 | — | — |
| 2023-06-29 | $15.04 | $64.68 | 20,900 | — | — |
| 2023-06-28 | $15.17 | $65.24 | 15,100 | — | — |
| 2023-06-27 | $15.06 | $64.77 | 23,400 | — | — |
| 2023-06-26 | $14.65 | $63.00 | 12,400 | — | — |
| 2023-06-23 | $14.05 | $60.42 | 21,700 | — | — |
| 2023-06-22 | $14.20 | $61.07 | 12,700 | — | — |
| 2023-06-21 | $14.48 | $62.27 | 28,100 | — | — |
| 2023-06-20 | $14.30 | $61.50 | 17,900 | — | — |
| 2023-06-16 | $14.01 | $60.25 | 19,900 | — | — |
| 2023-06-15 | $14.54 | $62.53 | 14,200 | — | — |
| 2023-06-14 | $14.45 | $62.14 | 14,600 | — | — |
| 2023-06-13 | $14.58 | $62.70 | 17,200 | — | — |
| 2023-06-12 | $14.65 | $63.00 | 20,100 | — | — |
| 2023-06-09 | $15.02 | $64.59 | 13,500 | — | — |
| 2023-06-08 | $14.70 | $63.22 | 8,200 | — | — |
| 2023-06-07 | $14.57 | $62.66 | 26,300 | — | — |
| 2023-06-06 | $14.53 | $62.49 | 6,900 | — | — |
| 2023-06-05 | $14.25 | $61.28 | 12,200 | — | — |
| 2023-06-02 | $14.13 | $60.77 | 29,800 | — | — |
| 2023-06-01 | $13.30 | $57.20 | 26,400 | — | — |
| 2023-05-31 | $13.51 | $58.10 | 23,500 | — | — |
| 2023-05-30 | $13.75 | $59.13 | 17,300 | — | — |
| 2023-05-26 | $13.80 | $59.35 | 22,300 | — | — |
| 2023-05-25 | $13.70 | $58.92 | 50,800 | — | — |
| 2023-05-24 | $14.04 | $60.38 | 21,300 | — | — |
| 2023-05-23 | $13.93 | $59.91 | 10,400 | — | — |
| 2023-05-22 | $13.75 | $59.13 | 32,600 | — | — |
| 2023-05-19 | $13.73 | $59.05 | 10,000 | — | — |
| 2023-05-18 | $13.97 | $60.08 | 7,800 | — | — |
| 2023-05-17 | $13.83 | $59.48 | 19,600 | — | — |
| 2023-05-16 | $13.80 | $59.35 | 21,300 | — | — |
| 2023-05-15 | $14.01 | $60.25 | 18,000 | — | — |
| 2023-05-12 | $14.00 | $60.21 | 12,700 | — | — |
| 2023-05-11 | $13.90 | $59.78 | 23,200 | — | — |
| 2023-05-10 | $14.01 | $59.56 | 59,800 | — | — |
| 2023-05-09 | $14.27 | $60.67 | 27,000 | — | — |
| 2023-05-08 | $14.40 | $61.22 | 26,500 | — | — |
| 2023-05-05 | $14.50 | $61.65 | 25,200 | — | — |
| 2023-05-04 | $14.60 | $62.07 | 26,700 | — | — |
| 2023-05-03 | $14.50 | $61.65 | 20,000 | — | — |
| 2023-05-02 | $14.63 | $62.20 | 25,800 | — | — |
| 2023-05-01 | $14.28 | $60.71 | 18,300 | — | — |
| 2023-04-28 | $14.35 | $61.01 | 17,800 | — | — |
| 2023-04-27 | $14.25 | $60.58 | 37,200 | — | — |
| 2023-04-26 | $14.20 | $60.37 | 25,800 | — | — |
| 2023-04-25 | $14.23 | $60.50 | 36,600 | — | — |
| 2023-04-24 | $14.55 | $61.86 | 45,600 | — | — |
| 2023-04-21 | $14.51 | $61.69 | 59,400 | — | — |
| 2023-04-20 | $14.82 | $63.01 | 88,700 | — | — |
| 2023-04-19 | $14.75 | $62.71 | 61,500 | — | — |
| 2023-04-18 | $15.20 | $64.62 | 46,000 | — | — |
| 2023-04-17 | $15.49 | $65.86 | 47,100 | — | — |
| 2023-04-14 | $15.81 | $67.22 | 16,700 | — | — |
| 2023-04-13 | $15.83 | $67.30 | 31,600 | — | — |
| 2023-04-12 | $16.04 | $68.19 | 22,200 | — | — |
| 2023-04-11 | $15.80 | $67.17 | 37,000 | — | — |
| 2023-04-10 | $15.73 | $66.88 | 48,900 | — | — |
| 2023-04-06 | $15.90 | $67.60 | 50,300 | — | — |
| 2023-04-05 | $16.80 | $71.42 | 60,000 | — | — |
| 2023-04-04 | $17.17 | $73.00 | 33,900 | — | — |
| 2023-04-03 | $17.66 | $75.08 | 30,800 | — | — |
| 2023-03-31 | $17.80 | $75.68 | 23,700 | — | — |
| 2023-03-30 | $17.98 | $76.44 | 46,600 | — | — |
| 2023-03-29 | $18.91 | $80.40 | 17,800 | — | — |
| 2023-03-28 | $18.90 | $80.35 | 18,200 | — | — |
| 2023-03-27 | $18.68 | $79.42 | 11,500 | — | — |
| 2023-03-24 | $19.04 | $80.95 | 19,000 | — | — |
| 2023-03-23 | $18.72 | $79.59 | 14,500 | — | — |
| 2023-03-22 | $18.69 | $79.46 | 23,300 | — | — |
| 2023-03-21 | $18.20 | $77.38 | 18,300 | — | — |
| 2023-03-20 | $17.86 | $75.93 | 21,400 | — | — |
| 2023-03-17 | $17.87 | $75.97 | 40,700 | — | — |
| 2023-03-16 | $18.30 | $77.80 | 12,700 | — | — |
| 2023-03-15 | $18.09 | $76.91 | 18,100 | — | — |
| 2023-03-14 | $18.32 | $77.89 | 15,200 | — | — |
| 2023-03-13 | $18.21 | $77.42 | 17,000 | — | — |
| 2023-03-10 | $18.46 | $78.48 | 48,500 | — | — |
| 2023-03-09 | $18.61 | $79.12 | 36,100 | — | — |
| 2023-03-08 | $18.52 | $78.74 | 25,100 | — | — |
| 2023-03-07 | $18.95 | $80.57 | 11,600 | — | — |
| 2023-03-06 | $18.88 | $80.27 | 23,800 | — | — |
| 2023-03-03 | $19.11 | $81.25 | 9,300 | — | — |
| 2023-03-02 | $18.70 | $79.50 | 9,600 | — | — |
| 2023-03-01 | $18.74 | $79.67 | 7,100 | — | — |
| 2023-02-28 | $18.55 | $78.86 | 11,300 | — | — |
| 2023-02-27 | $18.64 | $79.25 | 9,500 | — | — |
| 2023-02-24 | $18.83 | $80.05 | 19,800 | — | — |
| 2023-02-23 | $19.25 | $81.84 | 28,300 | — | — |
| 2023-02-22 | $19.28 | $81.97 | 37,100 | — | — |
| 2023-02-21 | $18.41 | $78.27 | 29,300 | — | — |
| 2023-02-17 | $18.65 | $79.29 | 29,800 | — | — |
| 2023-02-16 | $18.63 | $79.20 | 18,300 | — | — |
| 2023-02-15 | $18.63 | $79.20 | 12,800 | — | — |
| 2023-02-14 | $18.50 | $78.65 | 9,600 | — | — |
| 2023-02-13 | $18.75 | $79.71 | 9,700 | — | — |
| 2023-02-10 | $18.63 | $79.20 | 10,600 | — | — |
| 2023-02-09 | $18.63 | $79.20 | 54,400 | — | — |
| 2023-02-08 | $19.10 | $80.52 | 17,400 | — | — |
| 2023-02-07 | $19.75 | $83.26 | 17,000 | — | — |
| 2023-02-06 | $19.82 | $83.56 | 17,100 | — | — |
| 2023-02-03 | $19.76 | $83.31 | 11,100 | — | — |
| 2023-02-02 | $19.59 | $82.59 | 20,600 | — | — |
| 2023-02-01 | $19.30 | $81.37 | 19,900 | — | — |
| 2023-01-31 | $19.36 | $81.62 | 16,400 | — | — |
| 2023-01-30 | $18.72 | $78.92 | 19,100 | — | — |
| 2023-01-27 | $18.61 | $78.46 | 16,000 | — | — |
| 2023-01-26 | $19.15 | $80.73 | 25,400 | — | — |
| 2023-01-25 | $18.67 | $78.71 | 14,900 | — | — |
| 2023-01-24 | $18.92 | $79.76 | 36,200 | — | — |
| 2023-01-23 | $18.11 | $76.35 | 20,000 | — | — |
| 2023-01-20 | $18.29 | $77.11 | 27,100 | — | — |
| 2023-01-19 | $18.60 | $78.41 | 18,400 | — | — |
| 2023-01-18 | $18.71 | $78.88 | 36,800 | — | — |
| 2023-01-17 | $18.61 | $78.46 | 44,100 | — | — |
| 2023-01-13 | $18.56 | $78.25 | 15,500 | — | — |
| 2023-01-12 | $18.15 | $76.52 | 20,400 | — | — |
| 2023-01-11 | $17.55 | $73.99 | 16,700 | — | — |
| 2023-01-10 | $17.67 | $74.49 | 48,900 | — | — |
| 2023-01-09 | $17.90 | $75.46 | 17,800 | — | — |
| 2023-01-06 | $17.35 | $73.14 | 19,300 | — | — |
| 2023-01-05 | $17.28 | $72.85 | 21,100 | — | — |
| 2023-01-04 | $17.37 | $73.23 | 28,100 | — | — |
| 2023-01-03 | $16.99 | $71.63 | 18,900 | — | — |