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
- 1994-04-18 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 | $22.55 | $45.07 | 27,100 | — | — |
| 2023-12-28 | $22.84 | $45.65 | 15,200 | — | — |
| 2023-12-27 | $22.77 | $45.51 | 24,300 | — | — |
| 2023-12-26 | $22.79 | $45.55 | 31,200 | — | — |
| 2023-12-22 | $22.45 | $44.87 | 19,500 | — | — |
| 2023-12-21 | $22.42 | $44.81 | 17,800 | — | — |
| 2023-12-20 | $22.16 | $44.29 | 37,000 | — | — |
| 2023-12-19 | $22.47 | $44.91 | 26,900 | — | — |
| 2023-12-18 | $22.13 | $44.23 | 18,100 | — | — |
| 2023-12-15 | $22.13 | $44.23 | 107,900 | — | — |
| 2023-12-14 | $22.05 | $44.07 | 39,000 | — | — |
| 2023-12-13 | $22.09 | $44.15 | 89,900 | — | — |
| 2023-12-12 | $20.57 | $41.11 | 15,300 | — | — |
| 2023-12-11 | $20.76 | $41.49 | 24,700 | — | — |
| 2023-12-08 | $20.84 | $41.65 | 9,400 | — | — |
| 2023-12-07 | $20.68 | $41.33 | 17,400 | — | — |
| 2023-12-06 | $20.05 | $40.07 | 15,700 | — | — |
| 2023-12-05 | $19.95 | $39.87 | 42,700 | — | — |
| 2023-12-04 | $19.90 | $39.77 | 30,700 | — | — |
| 2023-12-01 | $19.49 | $38.95 | 26,200 | — | — |
| 2023-11-30 | $18.74 | $37.45 | 33,700 | — | — |
| 2023-11-29 | $18.54 | $37.05 | 9,800 | — | — |
| 2023-11-28 | $18.13 | $36.24 | 11,800 | — | — |
| 2023-11-27 | $18.12 | $36.22 | 29,300 | — | — |
| 2023-11-24 | $18.45 | $36.87 | 7,800 | — | — |
| 2023-11-22 | $18.50 | $36.97 | 12,200 | — | — |
| 2023-11-21 | $18.39 | $36.75 | 11,100 | — | — |
| 2023-11-20 | $18.79 | $37.55 | 11,700 | — | — |
| 2023-11-17 | $19.13 | $38.23 | 24,200 | — | — |
| 2023-11-16 | $18.86 | $37.69 | 10,000 | — | — |
| 2023-11-15 | $19.07 | $38.11 | 19,600 | — | — |
| 2023-11-14 | $19.62 | $39.21 | 29,200 | — | — |
| 2023-11-13 | $17.85 | $35.68 | 10,200 | — | — |
| 2023-11-10 | $17.85 | $35.68 | 22,100 | — | — |
| 2023-11-09 | $17.75 | $35.48 | 20,200 | — | — |
| 2023-11-08 | $17.83 | $35.64 | 13,900 | — | — |
| 2023-11-07 | $17.95 | $35.88 | 21,000 | — | — |
| 2023-11-06 | $18.18 | $36.34 | 12,800 | — | — |
| 2023-11-03 | $18.47 | $36.91 | 70,000 | — | — |
| 2023-11-02 | $17.73 | $35.44 | 17,300 | — | — |
| 2023-11-01 | $17.35 | $34.68 | 26,700 | — | — |
| 2023-10-31 | $17.60 | $35.18 | 24,100 | — | — |
| 2023-10-30 | $17.78 | $35.54 | 10,700 | — | — |
| 2023-10-27 | $17.66 | $34.84 | 11,400 | — | — |
| 2023-10-26 | $17.86 | $35.23 | 14,800 | — | — |
| 2023-10-25 | $17.57 | $34.66 | 23,200 | — | — |
| 2023-10-24 | $17.92 | $35.35 | 19,900 | — | — |
| 2023-10-23 | $18.59 | $36.67 | 24,000 | — | — |
| 2023-10-20 | $18.22 | $35.94 | 18,700 | — | — |
| 2023-10-19 | $18.53 | $36.55 | 72,400 | — | — |
| 2023-10-18 | $18.54 | $36.57 | 18,100 | — | — |
| 2023-10-17 | $19.01 | $37.50 | 20,200 | — | — |
| 2023-10-16 | $18.71 | $36.91 | 15,300 | — | — |
| 2023-10-13 | $18.60 | $36.69 | 12,300 | — | — |
| 2023-10-12 | $18.91 | $37.30 | 18,600 | — | — |
| 2023-10-11 | $18.97 | $37.42 | 21,100 | — | — |
| 2023-10-10 | $18.81 | $37.10 | 17,800 | — | — |
| 2023-10-09 | $19.05 | $37.58 | 13,000 | — | — |
| 2023-10-06 | $19.18 | $37.83 | 16,500 | — | — |
| 2023-10-05 | $19.12 | $37.72 | 32,700 | — | — |
| 2023-10-04 | $18.98 | $37.44 | 35,900 | — | — |
| 2023-10-03 | $18.57 | $36.63 | 12,800 | — | — |
| 2023-10-02 | $18.82 | $37.12 | 13,700 | — | — |
| 2023-09-29 | $18.96 | $37.40 | 18,100 | — | — |
| 2023-09-28 | $19.10 | $37.68 | 13,800 | — | — |
| 2023-09-27 | $18.81 | $37.10 | 26,100 | — | — |
| 2023-09-26 | $18.86 | $37.20 | 20,700 | — | — |
| 2023-09-25 | $19.31 | $38.09 | 14,000 | — | — |
| 2023-09-22 | $19.05 | $37.58 | 19,500 | — | — |
| 2023-09-21 | $19.24 | $37.95 | 18,700 | — | — |
| 2023-09-20 | $19.46 | $38.39 | 13,600 | — | — |
| 2023-09-19 | $19.53 | $38.52 | 19,400 | — | — |
| 2023-09-18 | $19.52 | $38.51 | 29,000 | — | — |
| 2023-09-15 | $19.05 | $37.58 | 175,400 | — | — |
| 2023-09-14 | $19.87 | $39.20 | 14,200 | — | — |
| 2023-09-13 | $19.47 | $38.41 | 33,900 | — | — |
| 2023-09-12 | $19.80 | $39.06 | 14,000 | — | — |
| 2023-09-11 | $19.74 | $38.94 | 15,000 | — | — |
| 2023-09-08 | $19.94 | $39.33 | 17,200 | — | — |
| 2023-09-07 | $19.82 | $39.10 | 71,000 | — | — |
| 2023-09-06 | $19.63 | $38.72 | 24,600 | — | — |
| 2023-09-05 | $19.93 | $39.31 | 22,100 | — | — |
| 2023-09-01 | $20.24 | $39.93 | 41,900 | — | — |
| 2023-08-31 | $19.88 | $39.22 | 22,700 | — | — |
| 2023-08-30 | $19.88 | $39.22 | 19,600 | — | — |
| 2023-08-29 | $20.24 | $39.93 | 16,600 | — | — |
| 2023-08-28 | $20.27 | $39.98 | 18,700 | — | — |
| 2023-08-25 | $20.10 | $39.65 | 63,000 | — | — |
| 2023-08-24 | $20.02 | $39.49 | 20,200 | — | — |
| 2023-08-23 | $19.91 | $39.27 | 20,600 | — | — |
| 2023-08-22 | $19.71 | $38.88 | 22,800 | — | — |
| 2023-08-21 | $20.27 | $39.98 | 17,500 | — | — |
| 2023-08-18 | $20.78 | $40.99 | 57,600 | — | — |
| 2023-08-17 | $20.50 | $40.44 | 17,600 | — | — |
| 2023-08-16 | $20.43 | $40.30 | 19,300 | — | — |
| 2023-08-15 | $20.78 | $40.99 | 19,400 | — | — |
| 2023-08-14 | $21.27 | $41.96 | 17,900 | — | — |
| 2023-08-11 | $21.54 | $42.49 | 16,200 | — | — |
| 2023-08-10 | $21.63 | $42.67 | 15,100 | — | — |
| 2023-08-09 | $21.85 | $43.10 | 16,700 | — | — |
| 2023-08-08 | $22.17 | $43.73 | 20,900 | — | — |
| 2023-08-07 | $22.22 | $43.83 | 23,400 | — | — |
| 2023-08-04 | $21.93 | $43.26 | 19,700 | — | — |
| 2023-08-03 | $21.92 | $43.24 | 25,300 | — | — |
| 2023-08-02 | $21.66 | $42.73 | 62,500 | — | — |
| 2023-08-01 | $21.47 | $42.35 | 60,000 | — | — |
| 2023-07-31 | $21.06 | $41.54 | 32,800 | — | — |
| 2023-07-28 | $20.97 | $41.37 | 53,300 | — | — |
| 2023-07-27 | $21.48 | $41.92 | 52,000 | — | — |
| 2023-07-26 | $21.36 | $41.68 | 61,700 | — | — |
| 2023-07-25 | $20.34 | $39.69 | 59,600 | — | — |
| 2023-07-24 | $19.50 | $38.05 | 34,200 | — | — |
| 2023-07-21 | $18.26 | $35.63 | 25,600 | — | — |
| 2023-07-20 | $18.60 | $36.30 | 75,600 | — | — |
| 2023-07-19 | $18.36 | $35.83 | 27,700 | — | — |
| 2023-07-18 | $18.21 | $35.54 | 18,500 | — | — |
| 2023-07-17 | $17.63 | $34.40 | 27,100 | — | — |
| 2023-07-14 | $17.23 | $33.62 | 19,300 | — | — |
| 2023-07-13 | $17.30 | $33.76 | 17,900 | — | — |
| 2023-07-12 | $17.24 | $33.64 | 17,900 | — | — |
| 2023-07-11 | $17.11 | $33.39 | 23,200 | — | — |
| 2023-07-10 | $16.96 | $33.10 | 21,900 | — | — |
| 2023-07-07 | $17.01 | $33.19 | 53,100 | — | — |
| 2023-07-06 | $16.64 | $32.47 | 59,500 | — | — |
| 2023-07-05 | $16.85 | $32.88 | 50,800 | — | — |
| 2023-07-03 | $17.20 | $33.57 | 10,700 | — | — |
| 2023-06-30 | $16.97 | $33.12 | 47,700 | — | — |
| 2023-06-29 | $17.01 | $33.19 | 21,600 | — | — |
| 2023-06-28 | $16.97 | $33.12 | 22,800 | — | — |
| 2023-06-27 | $17.10 | $33.37 | 28,000 | — | — |
| 2023-06-26 | $17.29 | $33.74 | 33,500 | — | — |
| 2023-06-23 | $17.60 | $34.35 | 170,600 | — | — |
| 2023-06-22 | $17.19 | $33.55 | 38,200 | — | — |
| 2023-06-21 | $17.31 | $33.78 | 29,000 | — | — |
| 2023-06-20 | $17.46 | $34.07 | 55,400 | — | — |
| 2023-06-16 | $18.32 | $35.75 | 343,500 | — | — |
| 2023-06-15 | $17.32 | $33.80 | 20,800 | — | — |
| 2023-06-14 | $17.13 | $33.43 | 31,400 | — | — |
| 2023-06-13 | $17.37 | $33.90 | 31,400 | — | — |
| 2023-06-12 | $16.91 | $33.00 | 21,400 | — | — |
| 2023-06-09 | $17.02 | $33.21 | 19,200 | — | — |
| 2023-06-08 | $17.22 | $33.60 | 46,500 | — | — |
| 2023-06-07 | $17.12 | $33.41 | 81,800 | — | — |
| 2023-06-06 | $16.95 | $33.08 | 54,300 | — | — |
| 2023-06-05 | $16.53 | $32.26 | 21,100 | — | — |
| 2023-06-02 | $16.75 | $32.69 | 57,000 | — | — |
| 2023-06-01 | $16.07 | $31.36 | 30,100 | — | — |
| 2023-05-31 | $15.99 | $31.20 | 31,000 | — | — |
| 2023-05-30 | $16.20 | $31.61 | 17,700 | — | — |
| 2023-05-26 | $16.22 | $31.65 | 24,900 | — | — |
| 2023-05-25 | $16.19 | $31.59 | 17,000 | — | — |
| 2023-05-24 | $16.41 | $32.02 | 25,000 | — | — |
| 2023-05-23 | $16.83 | $32.84 | 54,500 | — | — |
| 2023-05-22 | $16.39 | $31.98 | 39,300 | — | — |
| 2023-05-19 | $16.05 | $31.32 | 64,700 | — | — |
| 2023-05-18 | $15.98 | $31.18 | 57,800 | — | — |
| 2023-05-17 | $15.85 | $30.93 | 61,200 | — | — |
| 2023-05-16 | $15.38 | $30.01 | 24,500 | — | — |
| 2023-05-15 | $15.50 | $30.25 | 30,400 | — | — |
| 2023-05-12 | $15.41 | $30.07 | 40,700 | — | — |
| 2023-05-11 | $15.39 | $30.03 | 28,700 | — | — |
| 2023-05-10 | $15.69 | $30.62 | 32,100 | — | — |
| 2023-05-09 | $15.66 | $30.56 | 48,800 | — | — |
| 2023-05-08 | $15.69 | $30.62 | 33,500 | — | — |
| 2023-05-05 | $15.90 | $31.03 | 59,300 | — | — |
| 2023-05-04 | $15.55 | $30.35 | 90,700 | — | — |
| 2023-05-03 | $15.61 | $30.46 | 53,100 | — | — |
| 2023-05-02 | $15.57 | $30.38 | 84,300 | — | — |
| 2023-05-01 | $16.47 | $32.14 | 40,300 | — | — |
| 2023-04-28 | $16.39 | $31.98 | 34,700 | — | — |
| 2023-04-27 | $16.54 | $31.83 | 28,200 | — | — |
| 2023-04-26 | $16.45 | $31.66 | 52,600 | — | — |
| 2023-04-25 | $16.17 | $31.12 | 80,100 | — | — |
| 2023-04-24 | $15.99 | $30.77 | 211,900 | — | — |
| 2023-04-21 | $16.00 | $30.79 | 43,900 | — | — |
| 2023-04-20 | $16.08 | $30.94 | 64,700 | — | — |
| 2023-04-19 | $16.17 | $31.12 | 33,800 | — | — |
| 2023-04-18 | $16.10 | $30.98 | 26,300 | — | — |
| 2023-04-17 | $16.22 | $31.21 | 53,200 | — | — |
| 2023-04-14 | $16.05 | $30.89 | 66,500 | — | — |
| 2023-04-13 | $16.33 | $31.42 | 68,500 | — | — |
| 2023-04-12 | $16.34 | $31.44 | 20,400 | — | — |
| 2023-04-11 | $16.69 | $32.12 | 34,800 | — | — |
| 2023-04-10 | $16.64 | $32.02 | 45,800 | — | — |
| 2023-04-06 | $16.59 | $31.92 | 29,400 | — | — |
| 2023-04-05 | $16.51 | $31.77 | 32,400 | — | — |
| 2023-04-04 | $16.40 | $31.56 | 44,500 | — | — |
| 2023-04-03 | $16.96 | $32.64 | 38,200 | — | — |
| 2023-03-31 | $17.22 | $33.14 | 41,400 | — | — |
| 2023-03-30 | $17.13 | $32.96 | 32,600 | — | — |
| 2023-03-29 | $17.48 | $33.64 | 18,100 | — | — |
| 2023-03-28 | $17.60 | $33.87 | 27,400 | — | — |
| 2023-03-27 | $17.53 | $33.73 | 27,900 | — | — |
| 2023-03-24 | $17.45 | $33.58 | 40,800 | — | — |
| 2023-03-23 | $17.24 | $33.18 | 39,000 | — | — |
| 2023-03-22 | $17.70 | $34.06 | 37,900 | — | — |
| 2023-03-21 | $18.12 | $34.87 | 39,300 | — | — |
| 2023-03-20 | $17.53 | $33.73 | 50,000 | — | — |
| 2023-03-17 | $17.51 | $33.70 | 119,700 | — | — |
| 2023-03-16 | $18.24 | $35.10 | 40,900 | — | — |
| 2023-03-15 | $17.99 | $34.62 | 35,300 | — | — |
| 2023-03-14 | $17.91 | $34.47 | 53,600 | — | — |
| 2023-03-13 | $17.57 | $33.81 | 82,900 | — | — |
| 2023-03-10 | $18.65 | $35.89 | 64,700 | — | — |
| 2023-03-09 | $19.14 | $36.83 | 47,200 | — | — |
| 2023-03-08 | $19.84 | $38.18 | 20,200 | — | — |
| 2023-03-07 | $19.73 | $37.97 | 19,600 | — | — |
| 2023-03-06 | $19.99 | $38.47 | 76,100 | — | — |
| 2023-03-03 | $20.24 | $38.95 | 34,800 | — | — |
| 2023-03-02 | $20.19 | $38.85 | 20,400 | — | — |
| 2023-03-01 | $20.23 | $38.93 | 42,700 | — | — |
| 2023-02-28 | $20.21 | $38.89 | 34,600 | — | — |
| 2023-02-27 | $20.54 | $39.53 | 16,200 | — | — |
| 2023-02-24 | $20.36 | $39.18 | 30,800 | — | — |
| 2023-02-23 | $20.69 | $39.81 | 22,300 | — | — |
| 2023-02-22 | $20.71 | $39.85 | 23,700 | — | — |
| 2023-02-21 | $21.21 | $40.82 | 25,600 | — | — |
| 2023-02-17 | $21.58 | $41.53 | 54,700 | — | — |
| 2023-02-16 | $20.96 | $40.33 | 79,600 | — | — |
| 2023-02-15 | $20.70 | $39.83 | 18,400 | — | — |
| 2023-02-14 | $20.47 | $39.39 | 24,600 | — | — |
| 2023-02-13 | $20.84 | $40.10 | 22,500 | — | — |
| 2023-02-10 | $20.82 | $40.06 | 46,100 | — | — |
| 2023-02-09 | $20.79 | $40.01 | 36,000 | — | — |
| 2023-02-08 | $20.93 | $40.28 | 20,300 | — | — |
| 2023-02-07 | $21.34 | $41.07 | 22,900 | — | — |
| 2023-02-06 | $21.20 | $40.80 | 15,900 | — | — |
| 2023-02-03 | $21.43 | $41.24 | 34,200 | — | — |
| 2023-02-02 | $21.30 | $40.99 | 29,300 | — | — |
| 2023-02-01 | $21.02 | $40.45 | 24,600 | — | — |
| 2023-01-31 | $21.06 | $40.53 | 28,800 | — | — |
| 2023-01-30 | $21.32 | $41.03 | 17,700 | — | — |
| 2023-01-27 | $21.63 | $41.18 | 28,000 | — | — |
| 2023-01-26 | $21.41 | $40.76 | 18,400 | — | — |
| 2023-01-25 | $21.39 | $40.72 | 15,100 | — | — |
| 2023-01-24 | $21.46 | $40.86 | 20,000 | — | — |
| 2023-01-23 | $21.79 | $41.49 | 28,800 | — | — |
| 2023-01-20 | $21.81 | $41.52 | 31,000 | — | — |
| 2023-01-19 | $21.50 | $40.93 | 30,000 | — | — |
| 2023-01-18 | $21.28 | $40.51 | 59,300 | — | — |
| 2023-01-17 | $21.31 | $40.57 | 75,000 | — | — |
| 2023-01-13 | $21.45 | $40.84 | 12,600 | — | — |
| 2023-01-12 | $21.26 | $40.48 | 22,100 | — | — |
| 2023-01-11 | $21.05 | $40.08 | 19,300 | — | — |
| 2023-01-10 | $21.18 | $40.32 | 11,500 | — | — |
| 2023-01-09 | $21.11 | $40.19 | 15,300 | — | — |
| 2023-01-06 | $21.33 | $40.61 | 22,500 | — | — |
| 2023-01-05 | $20.87 | $39.73 | 19,600 | — | — |
| 2023-01-04 | $21.40 | $40.74 | 11,100 | — | — |
| 2023-01-03 | $21.45 | $40.84 | 20,300 | — | — |