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
- 1994-04-04 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 | $22.59 | $62.08 | 46,600 | — | — |
| 2023-12-28 | $23.08 | $63.43 | 45,700 | — | — |
| 2023-12-27 | $23.20 | $63.75 | 34,100 | — | — |
| 2023-12-26 | $23.27 | $63.95 | 28,500 | — | — |
| 2023-12-22 | $22.92 | $62.99 | 32,900 | — | — |
| 2023-12-21 | $22.69 | $62.35 | 37,100 | — | — |
| 2023-12-20 | $22.53 | $61.91 | 64,500 | — | — |
| 2023-12-19 | $22.71 | $62.41 | 54,300 | — | — |
| 2023-12-18 | $22.24 | $61.12 | 52,200 | — | — |
| 2023-12-15 | $22.50 | $61.83 | 223,600 | — | — |
| 2023-12-14 | $22.24 | $61.12 | 142,400 | — | — |
| 2023-12-13 | $22.18 | $60.95 | 105,900 | — | — |
| 2023-12-12 | $20.89 | $57.41 | 37,200 | — | — |
| 2023-12-11 | $20.87 | $57.35 | 94,100 | — | — |
| 2023-12-08 | $20.75 | $57.02 | 68,000 | — | — |
| 2023-12-07 | $20.68 | $56.83 | 67,400 | — | — |
| 2023-12-06 | $20.50 | $56.34 | 83,900 | — | — |
| 2023-12-05 | $20.50 | $56.34 | 59,600 | — | — |
| 2023-12-04 | $20.75 | $57.02 | 106,300 | — | — |
| 2023-12-01 | $20.76 | $57.05 | 118,200 | — | — |
| 2023-11-30 | $20.34 | $55.90 | 28,100 | — | — |
| 2023-11-29 | $20.75 | $56.54 | 46,000 | — | — |
| 2023-11-28 | $20.65 | $56.27 | 29,000 | — | — |
| 2023-11-27 | $20.75 | $56.54 | 40,200 | — | — |
| 2023-11-24 | $20.85 | $56.81 | 16,500 | — | — |
| 2023-11-22 | $20.71 | $56.43 | 19,800 | — | — |
| 2023-11-21 | $20.68 | $56.35 | 28,400 | — | — |
| 2023-11-20 | $21.12 | $57.55 | 20,800 | — | — |
| 2023-11-17 | $21.16 | $57.66 | 41,500 | — | — |
| 2023-11-16 | $20.93 | $57.03 | 25,200 | — | — |
| 2023-11-15 | $21.06 | $57.39 | 45,400 | — | — |
| 2023-11-14 | $21.36 | $58.20 | 78,700 | — | — |
| 2023-11-13 | $19.73 | $53.76 | 21,300 | — | — |
| 2023-11-10 | $19.94 | $54.33 | 29,000 | — | — |
| 2023-11-09 | $19.66 | $53.57 | 34,800 | — | — |
| 2023-11-08 | $19.80 | $53.95 | 28,600 | — | — |
| 2023-11-07 | $20.01 | $54.52 | 38,800 | — | — |
| 2023-11-06 | $20.22 | $55.10 | 45,100 | — | — |
| 2023-11-03 | $20.00 | $54.50 | 49,800 | — | — |
| 2023-11-02 | $19.10 | $52.05 | 31,700 | — | — |
| 2023-11-01 | $18.49 | $50.38 | 42,300 | — | — |
| 2023-10-31 | $18.18 | $49.54 | 45,100 | — | — |
| 2023-10-30 | $18.24 | $49.70 | 33,900 | — | — |
| 2023-10-27 | $17.84 | $48.61 | 40,500 | — | — |
| 2023-10-26 | $18.02 | $49.10 | 30,500 | — | — |
| 2023-10-25 | $17.77 | $48.42 | 47,100 | — | — |
| 2023-10-24 | $17.74 | $48.34 | 31,000 | — | — |
| 2023-10-23 | $17.57 | $47.88 | 24,100 | — | — |
| 2023-10-20 | $17.50 | $47.69 | 59,800 | — | — |
| 2023-10-19 | $17.86 | $48.67 | 57,600 | — | — |
| 2023-10-18 | $18.07 | $49.24 | 59,900 | — | — |
| 2023-10-17 | $18.46 | $50.30 | 46,500 | — | — |
| 2023-10-16 | $18.35 | $50.00 | 25,700 | — | — |
| 2023-10-13 | $17.96 | $48.94 | 32,700 | — | — |
| 2023-10-12 | $18.25 | $49.73 | 15,000 | — | — |
| 2023-10-11 | $18.33 | $49.95 | 29,200 | — | — |
| 2023-10-10 | $18.41 | $50.17 | 30,000 | — | — |
| 2023-10-09 | $18.21 | $49.62 | 37,900 | — | — |
| 2023-10-06 | $18.15 | $49.46 | 58,600 | — | — |
| 2023-10-05 | $18.19 | $49.57 | 50,200 | — | — |
| 2023-10-04 | $17.93 | $48.86 | 31,500 | — | — |
| 2023-10-03 | $17.71 | $48.26 | 28,100 | — | — |
| 2023-10-02 | $17.97 | $48.97 | 29,200 | — | — |
| 2023-09-29 | $18.11 | $49.35 | 51,500 | — | — |
| 2023-09-28 | $17.98 | $48.99 | 26,000 | — | — |
| 2023-09-27 | $17.77 | $48.42 | 24,000 | — | — |
| 2023-09-26 | $17.81 | $48.53 | 24,900 | — | — |
| 2023-09-25 | $18.03 | $49.13 | 17,800 | — | — |
| 2023-09-22 | $17.85 | $48.64 | 26,400 | — | — |
| 2023-09-21 | $17.75 | $48.37 | 27,800 | — | — |
| 2023-09-20 | $17.96 | $48.94 | 28,000 | — | — |
| 2023-09-19 | $17.99 | $49.02 | 35,600 | — | — |
| 2023-09-18 | $18.22 | $49.65 | 25,600 | — | — |
| 2023-09-15 | $18.45 | $50.27 | 142,800 | — | — |
| 2023-09-14 | $18.69 | $50.93 | 23,300 | — | — |
| 2023-09-13 | $18.40 | $50.14 | 36,500 | — | — |
| 2023-09-12 | $18.57 | $50.60 | 23,900 | — | — |
| 2023-09-11 | $18.36 | $50.03 | 34,100 | — | — |
| 2023-09-08 | $18.19 | $49.57 | 32,600 | — | — |
| 2023-09-07 | $18.05 | $49.18 | 137,300 | — | — |
| 2023-09-06 | $18.34 | $49.97 | 43,900 | — | — |
| 2023-09-05 | $18.67 | $50.87 | 58,900 | — | — |
| 2023-09-01 | $18.84 | $51.34 | 69,700 | — | — |
| 2023-08-31 | $18.21 | $49.62 | 55,100 | — | — |
| 2023-08-30 | $18.46 | $49.82 | 52,000 | — | — |
| 2023-08-29 | $18.38 | $49.61 | 38,500 | — | — |
| 2023-08-28 | $18.20 | $49.12 | 31,800 | — | — |
| 2023-08-25 | $17.89 | $48.29 | 39,100 | — | — |
| 2023-08-24 | $17.84 | $48.15 | 48,900 | — | — |
| 2023-08-23 | $17.66 | $47.67 | 31,000 | — | — |
| 2023-08-22 | $17.60 | $47.50 | 27,600 | — | — |
| 2023-08-21 | $18.07 | $48.77 | 19,000 | — | — |
| 2023-08-18 | $18.34 | $49.50 | 22,900 | — | — |
| 2023-08-17 | $18.42 | $49.72 | 22,000 | — | — |
| 2023-08-16 | $18.36 | $49.55 | 29,800 | — | — |
| 2023-08-15 | $18.43 | $49.74 | 28,500 | — | — |
| 2023-08-14 | $18.99 | $51.25 | 35,600 | — | — |
| 2023-08-11 | $19.40 | $52.36 | 23,400 | — | — |
| 2023-08-10 | $19.47 | $52.55 | 25,100 | — | — |
| 2023-08-09 | $19.64 | $53.01 | 29,900 | — | — |
| 2023-08-08 | $20.05 | $54.12 | 37,400 | — | — |
| 2023-08-07 | $20.25 | $54.66 | 49,700 | — | — |
| 2023-08-04 | $19.97 | $53.90 | 22,300 | — | — |
| 2023-08-03 | $19.90 | $53.71 | 37,300 | — | — |
| 2023-08-02 | $19.68 | $53.12 | 45,100 | — | — |
| 2023-08-01 | $19.61 | $52.93 | 46,300 | — | — |
| 2023-07-31 | $19.46 | $52.52 | 54,300 | — | — |
| 2023-07-28 | $19.51 | $52.66 | 64,100 | — | — |
| 2023-07-27 | $19.49 | $52.60 | 68,700 | — | — |
| 2023-07-26 | $19.47 | $52.55 | 94,500 | — | — |
| 2023-07-25 | $18.88 | $50.96 | 77,000 | — | — |
| 2023-07-24 | $19.15 | $51.69 | 86,300 | — | — |
| 2023-07-21 | $18.93 | $51.09 | 216,400 | — | — |
| 2023-07-20 | $19.21 | $51.85 | 64,500 | — | — |
| 2023-07-19 | $19.02 | $51.34 | 57,900 | — | — |
| 2023-07-18 | $18.94 | $51.12 | 44,200 | — | — |
| 2023-07-17 | $18.39 | $49.64 | 45,000 | — | — |
| 2023-07-14 | $18.06 | $48.74 | 48,400 | — | — |
| 2023-07-13 | $18.45 | $49.80 | 31,800 | — | — |
| 2023-07-12 | $18.12 | $48.91 | 30,300 | — | — |
| 2023-07-11 | $17.84 | $48.15 | 27,700 | — | — |
| 2023-07-10 | $17.65 | $47.64 | 22,200 | — | — |
| 2023-07-07 | $17.90 | $48.31 | 81,200 | — | — |
| 2023-07-06 | $17.44 | $47.07 | 38,900 | — | — |
| 2023-07-05 | $17.77 | $47.96 | 46,500 | — | — |
| 2023-07-03 | $17.79 | $48.02 | 26,900 | — | — |
| 2023-06-30 | $17.65 | $47.64 | 44,700 | — | — |
| 2023-06-29 | $18.04 | $48.69 | 31,000 | — | — |
| 2023-06-28 | $17.90 | $48.31 | 52,700 | — | — |
| 2023-06-27 | $17.85 | $48.18 | 35,100 | — | — |
| 2023-06-26 | $17.59 | $47.48 | 50,200 | — | — |
| 2023-06-23 | $17.77 | $47.96 | 313,900 | — | — |
| 2023-06-22 | $17.58 | $47.45 | 38,400 | — | — |
| 2023-06-21 | $17.75 | $47.91 | 71,400 | — | — |
| 2023-06-20 | $18.11 | $48.88 | 63,700 | — | — |
| 2023-06-16 | $18.64 | $50.31 | 69,100 | — | — |
| 2023-06-15 | $19.26 | $51.98 | 72,900 | — | — |
| 2023-06-14 | $18.59 | $50.18 | 53,200 | — | — |
| 2023-06-13 | $18.84 | $50.85 | 60,200 | — | — |
| 2023-06-12 | $18.15 | $48.99 | 63,500 | — | — |
| 2023-06-09 | $17.91 | $48.34 | 89,800 | — | — |
| 2023-06-08 | $18.38 | $49.61 | 47,800 | — | — |
| 2023-06-07 | $18.73 | $50.55 | 132,400 | — | — |
| 2023-06-06 | $18.06 | $48.74 | 85,200 | — | — |
| 2023-06-05 | $17.32 | $46.75 | 34,400 | — | — |
| 2023-06-02 | $17.90 | $48.31 | 106,700 | — | — |
| 2023-06-01 | $17.07 | $46.07 | 48,800 | — | — |
| 2023-05-31 | $16.61 | $44.83 | 53,500 | — | — |
| 2023-05-30 | $17.25 | $46.09 | 59,700 | — | — |
| 2023-05-26 | $17.77 | $47.48 | 96,900 | — | — |
| 2023-05-25 | $17.17 | $45.87 | 44,500 | — | — |
| 2023-05-24 | $17.34 | $46.33 | 52,000 | — | — |
| 2023-05-23 | $18.20 | $48.62 | 66,800 | — | — |
| 2023-05-22 | $17.95 | $47.96 | 40,700 | — | — |
| 2023-05-19 | $17.49 | $46.73 | 43,200 | — | — |
| 2023-05-18 | $17.95 | $47.96 | 62,000 | — | — |
| 2023-05-17 | $17.84 | $47.66 | 46,900 | — | — |
| 2023-05-16 | $16.97 | $45.34 | 33,300 | — | — |
| 2023-05-15 | $17.09 | $45.66 | 40,600 | — | — |
| 2023-05-12 | $16.73 | $44.70 | 42,700 | — | — |
| 2023-05-11 | $16.80 | $44.88 | 40,200 | — | — |
| 2023-05-10 | $16.98 | $45.36 | 44,400 | — | — |
| 2023-05-09 | $17.15 | $45.82 | 44,700 | — | — |
| 2023-05-08 | $17.45 | $46.62 | 53,300 | — | — |
| 2023-05-05 | $17.97 | $48.01 | 52,300 | — | — |
| 2023-05-04 | $17.33 | $46.30 | 98,100 | — | — |
| 2023-05-03 | $17.73 | $47.37 | 93,200 | — | — |
| 2023-05-02 | $17.71 | $47.32 | 87,200 | — | — |
| 2023-05-01 | $18.76 | $50.12 | 80,700 | — | — |
| 2023-04-28 | $18.76 | $50.12 | 67,200 | — | — |
| 2023-04-27 | $18.44 | $49.27 | 69,100 | — | — |
| 2023-04-26 | $18.38 | $49.11 | 92,900 | — | — |
| 2023-04-25 | $18.07 | $48.28 | 64,400 | — | — |
| 2023-04-24 | $18.48 | $49.37 | 89,300 | — | — |
| 2023-04-21 | $18.10 | $48.36 | 117,700 | — | — |
| 2023-04-20 | $17.95 | $47.96 | 49,700 | — | — |
| 2023-04-19 | $18.17 | $48.54 | 85,000 | — | — |
| 2023-04-18 | $17.86 | $47.72 | 67,300 | — | — |
| 2023-04-17 | $18.56 | $49.59 | 60,200 | — | — |
| 2023-04-14 | $18.18 | $48.57 | 96,800 | — | — |
| 2023-04-13 | $18.52 | $49.48 | 51,200 | — | — |
| 2023-04-12 | $18.16 | $48.52 | 51,100 | — | — |
| 2023-04-11 | $18.17 | $48.54 | 116,400 | — | — |
| 2023-04-10 | $17.95 | $47.96 | 47,100 | — | — |
| 2023-04-06 | $17.86 | $47.72 | 41,500 | — | — |
| 2023-04-05 | $17.86 | $47.72 | 38,200 | — | — |
| 2023-04-04 | $18.19 | $48.60 | 91,300 | — | — |
| 2023-04-03 | $19.14 | $51.14 | 79,000 | — | — |
| 2023-03-31 | $19.20 | $51.30 | 175,000 | — | — |
| 2023-03-30 | $18.98 | $50.71 | 46,500 | — | — |
| 2023-03-29 | $19.61 | $52.39 | 66,500 | — | — |
| 2023-03-28 | $19.72 | $52.69 | 42,400 | — | — |
| 2023-03-27 | $19.92 | $53.22 | 51,500 | — | — |
| 2023-03-24 | $19.80 | $52.90 | 65,700 | — | — |
| 2023-03-23 | $19.52 | $52.15 | 55,000 | — | — |
| 2023-03-22 | $19.83 | $52.98 | 69,700 | — | — |
| 2023-03-21 | $20.83 | $55.65 | 78,300 | — | — |
| 2023-03-20 | $19.83 | $52.98 | 87,700 | — | — |
| 2023-03-17 | $19.65 | $52.50 | 195,800 | — | — |
| 2023-03-16 | $20.92 | $55.89 | 91,800 | — | — |
| 2023-03-15 | $20.41 | $54.53 | 146,000 | — | — |
| 2023-03-14 | $20.05 | $53.57 | 123,800 | — | — |
| 2023-03-13 | $19.43 | $51.91 | 175,800 | — | — |
| 2023-03-10 | $21.76 | $58.14 | 79,900 | — | — |
| 2023-03-09 | $22.56 | $60.27 | 98,000 | — | — |
| 2023-03-08 | $23.51 | $62.81 | 50,600 | — | — |
| 2023-03-07 | $23.37 | $62.44 | 46,800 | — | — |
| 2023-03-06 | $23.73 | $63.40 | 86,800 | — | — |
| 2023-03-03 | $23.99 | $64.09 | 41,500 | — | — |
| 2023-03-02 | $23.80 | $63.59 | 49,100 | — | — |
| 2023-03-01 | $23.81 | $63.61 | 45,300 | — | — |
| 2023-02-28 | $23.84 | $63.69 | 58,800 | — | — |
| 2023-02-27 | $23.87 | $63.31 | 37,900 | — | — |
| 2023-02-24 | $23.88 | $63.33 | 35,200 | — | — |
| 2023-02-23 | $24.08 | $63.86 | 47,400 | — | — |
| 2023-02-22 | $23.91 | $63.41 | 77,400 | — | — |
| 2023-02-21 | $24.19 | $64.15 | 79,300 | — | — |
| 2023-02-17 | $24.45 | $64.84 | 241,000 | — | — |
| 2023-02-16 | $23.95 | $63.52 | 35,700 | — | — |
| 2023-02-15 | $24.02 | $63.70 | 34,400 | — | — |
| 2023-02-14 | $23.84 | $63.23 | 39,200 | — | — |
| 2023-02-13 | $23.99 | $63.62 | 52,600 | — | — |
| 2023-02-10 | $24.13 | $63.99 | 34,700 | — | — |
| 2023-02-09 | $24.22 | $64.23 | 49,700 | — | — |
| 2023-02-08 | $24.64 | $65.35 | 44,600 | — | — |
| 2023-02-07 | $24.74 | $65.61 | 97,300 | — | — |
| 2023-02-06 | $24.53 | $65.06 | 57,800 | — | — |
| 2023-02-03 | $24.78 | $65.72 | 83,100 | — | — |
| 2023-02-02 | $24.65 | $65.37 | 75,200 | — | — |
| 2023-02-01 | $24.26 | $64.34 | 61,700 | — | — |
| 2023-01-31 | $24.12 | $63.97 | 84,800 | — | — |
| 2023-01-30 | $23.60 | $62.59 | 75,700 | — | — |
| 2023-01-27 | $23.86 | $63.28 | 53,700 | — | — |
| 2023-01-26 | $23.40 | $62.06 | 106,700 | — | — |
| 2023-01-25 | $23.28 | $61.74 | 106,600 | — | — |
| 2023-01-24 | $23.40 | $62.06 | 52,200 | — | — |
| 2023-01-23 | $23.93 | $63.46 | 73,300 | — | — |
| 2023-01-20 | $23.56 | $62.48 | 105,700 | — | — |
| 2023-01-19 | $23.66 | $62.75 | 54,500 | — | — |
| 2023-01-18 | $23.76 | $63.01 | 69,600 | — | — |
| 2023-01-17 | $24.10 | $63.92 | 92,500 | — | — |
| 2023-01-13 | $24.01 | $63.68 | 54,100 | — | — |
| 2023-01-12 | $23.95 | $63.52 | 87,300 | — | — |
| 2023-01-11 | $23.30 | $61.79 | 65,900 | — | — |
| 2023-01-10 | $23.37 | $61.98 | 53,200 | — | — |
| 2023-01-09 | $23.46 | $62.22 | 41,600 | — | — |
| 2023-01-06 | $23.70 | $62.85 | 79,700 | — | — |
| 2023-01-05 | $23.43 | $62.14 | 43,800 | — | — |
| 2023-01-04 | $23.77 | $63.04 | 48,800 | — | — |
| 2023-01-03 | $23.64 | $62.70 | 67,300 | — | — |