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
- 1980-12-02 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 | $20.28 | $23.34 | 166,900 | — | — |
| 2023-12-28 | $20.48 | $23.57 | 193,100 | — | — |
| 2023-12-27 | $20.80 | $23.93 | 87,600 | — | — |
| 2023-12-26 | $20.81 | $23.95 | 204,400 | — | — |
| 2023-12-22 | $21.01 | $24.18 | 148,200 | — | — |
| 2023-12-21 | $21.12 | $24.30 | 134,300 | — | — |
| 2023-12-20 | $20.73 | $23.85 | 239,700 | — | — |
| 2023-12-19 | $21.04 | $24.21 | 360,400 | — | — |
| 2023-12-18 | $20.58 | $23.68 | 191,500 | — | — |
| 2023-12-15 | $20.17 | $23.21 | 515,400 | — | — |
| 2023-12-14 | $19.98 | $22.99 | 243,400 | — | — |
| 2023-12-13 | $19.99 | $23.00 | 172,900 | — | — |
| 2023-12-12 | $19.79 | $22.77 | 140,300 | — | — |
| 2023-12-11 | $19.91 | $22.91 | 175,400 | — | — |
| 2023-12-08 | $19.66 | $22.62 | 130,500 | — | — |
| 2023-12-07 | $19.55 | $22.50 | 161,600 | — | — |
| 2023-12-06 | $19.45 | $22.38 | 184,600 | — | — |
| 2023-12-05 | $19.70 | $22.67 | 247,100 | — | — |
| 2023-12-04 | $19.97 | $22.98 | 161,600 | — | — |
| 2023-12-01 | $19.64 | $22.60 | 212,200 | — | — |
| 2023-11-30 | $19.25 | $22.15 | 750,100 | — | — |
| 2023-11-29 | $19.26 | $22.16 | 268,400 | — | — |
| 2023-11-28 | $19.45 | $22.38 | 259,600 | — | — |
| 2023-11-27 | $20.18 | $23.22 | 340,700 | — | — |
| 2023-11-24 | $19.92 | $22.92 | 84,900 | — | — |
| 2023-11-22 | $19.91 | $22.91 | 133,000 | — | — |
| 2023-11-21 | $19.94 | $22.94 | 409,400 | — | — |
| 2023-11-20 | $19.33 | $22.24 | 281,300 | — | — |
| 2023-11-17 | $19.32 | $22.23 | 450,000 | — | — |
| 2023-11-16 | $19.47 | $22.40 | 331,600 | — | — |
| 2023-11-15 | $19.63 | $22.59 | 343,200 | — | — |
| 2023-11-14 | $20.08 | $23.11 | 408,000 | — | — |
| 2023-11-13 | $19.24 | $22.14 | 292,200 | — | — |
| 2023-11-10 | $19.47 | $22.40 | 746,100 | — | — |
| 2023-11-09 | $18.95 | $21.80 | 752,300 | — | — |
| 2023-11-08 | $17.39 | $20.01 | 450,500 | — | — |
| 2023-11-07 | $18.37 | $21.14 | 884,200 | — | — |
| 2023-11-06 | $16.56 | $19.05 | 446,100 | — | — |
| 2023-11-03 | $16.05 | $18.47 | 130,200 | — | — |
| 2023-11-02 | $15.79 | $18.17 | 171,000 | — | — |
| 2023-11-01 | $15.91 | $18.31 | 195,600 | — | — |
| 2023-10-31 | $16.18 | $18.62 | 241,100 | — | — |
| 2023-10-30 | $15.79 | $18.17 | 252,500 | — | — |
| 2023-10-27 | $15.66 | $18.02 | 143,100 | — | — |
| 2023-10-26 | $16.12 | $18.55 | 258,300 | — | — |
| 2023-10-25 | $15.93 | $18.33 | 307,700 | — | — |
| 2023-10-24 | $15.53 | $17.87 | 216,100 | — | — |
| 2023-10-23 | $15.47 | $17.80 | 230,400 | — | — |
| 2023-10-20 | $15.75 | $18.12 | 213,000 | — | — |
| 2023-10-19 | $15.79 | $18.17 | 194,500 | — | — |
| 2023-10-18 | $15.94 | $18.34 | 189,900 | — | — |
| 2023-10-17 | $16.51 | $19.00 | 363,200 | — | — |
| 2023-10-16 | $16.04 | $18.46 | 151,700 | — | — |
| 2023-10-13 | $16.00 | $18.41 | 334,200 | — | — |
| 2023-10-12 | $16.30 | $18.76 | 158,500 | — | — |
| 2023-10-11 | $16.50 | $18.99 | 159,300 | — | — |
| 2023-10-10 | $16.16 | $18.59 | 191,700 | — | — |
| 2023-10-09 | $16.25 | $18.70 | 266,300 | — | — |
| 2023-10-06 | $15.74 | $18.11 | 140,100 | — | — |
| 2023-10-05 | $15.64 | $18.00 | 125,100 | — | — |
| 2023-10-04 | $15.68 | $18.04 | 141,400 | — | — |
| 2023-10-03 | $15.50 | $17.84 | 163,700 | — | — |
| 2023-10-02 | $15.88 | $18.27 | 239,600 | — | — |
| 2023-09-29 | $15.97 | $18.38 | 483,400 | — | — |
| 2023-09-28 | $16.17 | $18.61 | 335,500 | — | — |
| 2023-09-27 | $16.06 | $18.48 | 280,100 | — | — |
| 2023-09-26 | $15.71 | $18.08 | 254,600 | — | — |
| 2023-09-25 | $16.53 | $19.02 | 267,800 | — | — |
| 2023-09-22 | $16.45 | $18.93 | 486,400 | — | — |
| 2023-09-21 | $16.06 | $18.48 | 261,300 | — | — |
| 2023-09-20 | $16.00 | $18.41 | 203,000 | — | — |
| 2023-09-19 | $16.21 | $18.65 | 415,000 | — | — |
| 2023-09-18 | $16.22 | $18.66 | 336,400 | — | — |
| 2023-09-15 | $15.97 | $18.38 | 442,300 | — | — |
| 2023-09-14 | $15.82 | $18.20 | 672,500 | — | — |
| 2023-09-13 | $14.46 | $16.64 | 549,100 | — | — |
| 2023-09-12 | $14.38 | $16.55 | 294,200 | — | — |
| 2023-09-11 | $14.41 | $16.58 | 443,400 | — | — |
| 2023-09-08 | $13.74 | $15.81 | 182,700 | — | — |
| 2023-09-07 | $13.85 | $15.94 | 200,700 | — | — |
| 2023-09-06 | $13.74 | $15.81 | 180,400 | — | — |
| 2023-09-05 | $13.84 | $15.93 | 145,400 | — | — |
| 2023-09-01 | $13.97 | $16.07 | 206,000 | — | — |
| 2023-08-31 | $13.78 | $15.86 | 402,300 | — | — |
| 2023-08-30 | $13.33 | $15.34 | 168,600 | — | — |
| 2023-08-29 | $13.12 | $15.10 | 136,500 | — | — |
| 2023-08-28 | $12.98 | $14.94 | 167,800 | — | — |
| 2023-08-25 | $12.92 | $14.87 | 214,000 | — | — |
| 2023-08-24 | $12.81 | $14.74 | 82,400 | — | — |
| 2023-08-23 | $13.19 | $15.18 | 157,500 | — | — |
| 2023-08-22 | $12.83 | $14.76 | 95,100 | — | — |
| 2023-08-21 | $13.05 | $15.02 | 115,600 | — | — |
| 2023-08-18 | $13.17 | $15.15 | 329,800 | — | — |
| 2023-08-17 | $13.15 | $15.13 | 215,200 | — | — |
| 2023-08-16 | $13.21 | $15.20 | 146,100 | — | — |
| 2023-08-15 | $13.28 | $15.28 | 207,200 | — | — |
| 2023-08-14 | $13.55 | $15.59 | 178,000 | — | — |
| 2023-08-11 | $13.69 | $15.75 | 166,100 | — | — |
| 2023-08-10 | $13.70 | $15.76 | 262,100 | — | — |
| 2023-08-09 | $13.75 | $15.82 | 427,700 | — | — |
| 2023-08-08 | $14.56 | $16.75 | 820,400 | — | — |
| 2023-08-07 | $11.74 | $13.51 | 389,800 | — | — |
| 2023-08-04 | $11.59 | $13.34 | 175,900 | — | — |
| 2023-08-03 | $11.68 | $13.44 | 206,000 | — | — |
| 2023-08-02 | $11.78 | $13.55 | 135,200 | — | — |
| 2023-08-01 | $12.03 | $13.84 | 261,300 | — | — |
| 2023-07-31 | $12.04 | $13.85 | 220,500 | — | — |
| 2023-07-28 | $11.80 | $13.58 | 135,700 | — | — |
| 2023-07-27 | $11.89 | $13.68 | 188,700 | — | — |
| 2023-07-26 | $12.27 | $14.12 | 383,200 | — | — |
| 2023-07-25 | $12.70 | $14.61 | 210,000 | — | — |
| 2023-07-24 | $12.81 | $14.74 | 191,400 | — | — |
| 2023-07-21 | $12.80 | $14.73 | 179,200 | — | — |
| 2023-07-20 | $13.24 | $15.23 | 154,100 | — | — |
| 2023-07-19 | $13.17 | $15.15 | 216,600 | — | — |
| 2023-07-18 | $13.43 | $15.45 | 188,200 | — | — |
| 2023-07-17 | $13.34 | $15.35 | 205,100 | — | — |
| 2023-07-14 | $12.92 | $14.87 | 235,700 | — | — |
| 2023-07-13 | $13.30 | $15.30 | 208,700 | — | — |
| 2023-07-12 | $13.37 | $15.38 | 353,800 | — | — |
| 2023-07-11 | $12.88 | $14.82 | 247,900 | — | — |
| 2023-07-10 | $13.05 | $15.02 | 134,100 | — | — |
| 2023-07-07 | $13.07 | $15.04 | 180,200 | — | — |
| 2023-07-06 | $12.83 | $14.76 | 201,100 | — | — |
| 2023-07-05 | $13.25 | $15.25 | 383,200 | — | — |
| 2023-07-03 | $13.83 | $15.91 | 229,300 | — | — |
| 2023-06-30 | $13.36 | $15.37 | 649,700 | — | — |
| 2023-06-29 | $13.18 | $15.17 | 391,900 | — | — |
| 2023-06-28 | $12.79 | $14.72 | 247,400 | — | — |
| 2023-06-27 | $12.74 | $14.66 | 381,200 | — | — |
| 2023-06-26 | $12.80 | $14.73 | 467,300 | — | — |
| 2023-06-23 | $12.78 | $14.71 | 4,359,900 | — | — |
| 2023-06-22 | $13.18 | $15.17 | 253,800 | — | — |
| 2023-06-21 | $13.40 | $15.42 | 244,000 | — | — |
| 2023-06-20 | $13.18 | $15.17 | 234,200 | — | — |
| 2023-06-16 | $13.17 | $15.15 | 385,800 | — | — |
| 2023-06-15 | $13.06 | $15.03 | 232,700 | — | — |
| 2023-06-14 | $13.47 | $15.50 | 194,600 | — | — |
| 2023-06-13 | $13.33 | $15.34 | 238,300 | — | — |
| 2023-06-12 | $12.99 | $14.95 | 200,600 | — | — |
| 2023-06-09 | $13.08 | $15.05 | 240,200 | — | — |
| 2023-06-08 | $13.06 | $15.03 | 210,100 | — | — |
| 2023-06-07 | $13.17 | $15.15 | 211,000 | — | — |
| 2023-06-06 | $12.72 | $14.64 | 396,800 | — | — |
| 2023-06-05 | $12.05 | $13.87 | 206,400 | — | — |
| 2023-06-02 | $12.34 | $14.20 | 420,100 | — | — |
| 2023-06-01 | $11.35 | $13.06 | 388,700 | — | — |
| 2023-05-31 | $10.76 | $12.38 | 174,200 | — | — |
| 2023-05-30 | $11.15 | $12.83 | 133,300 | — | — |
| 2023-05-26 | $11.17 | $12.85 | 364,000 | — | — |
| 2023-05-25 | $11.35 | $13.06 | 198,300 | — | — |
| 2023-05-24 | $11.82 | $13.60 | 169,900 | — | — |
| 2023-05-23 | $12.15 | $13.98 | 150,000 | — | — |
| 2023-05-22 | $12.28 | $14.13 | 246,700 | — | — |
| 2023-05-19 | $12.55 | $14.44 | 303,100 | — | — |
| 2023-05-18 | $12.70 | $14.61 | 619,000 | — | — |
| 2023-05-17 | $11.94 | $13.74 | 197,000 | — | — |
| 2023-05-16 | $11.66 | $13.42 | 300,900 | — | — |
| 2023-05-15 | $11.83 | $13.61 | 245,000 | — | — |
| 2023-05-12 | $11.60 | $13.35 | 312,900 | — | — |
| 2023-05-11 | $11.68 | $13.44 | 294,900 | — | — |
| 2023-05-10 | $12.13 | $13.96 | 302,300 | — | — |
| 2023-05-09 | $11.70 | $13.46 | 511,700 | — | — |
| 2023-05-08 | $12.11 | $13.93 | 341,400 | — | — |
| 2023-05-05 | $11.53 | $13.27 | 253,300 | — | — |
| 2023-05-04 | $11.26 | $12.96 | 155,700 | — | — |
| 2023-05-03 | $11.70 | $13.46 | 154,900 | — | — |
| 2023-05-02 | $11.68 | $13.44 | 158,300 | — | — |
| 2023-05-01 | $11.77 | $13.54 | 181,300 | — | — |
| 2023-04-28 | $11.61 | $13.36 | 294,900 | — | — |
| 2023-04-27 | $11.20 | $12.89 | 279,200 | — | — |
| 2023-04-26 | $11.37 | $13.08 | 260,200 | — | — |
| 2023-04-25 | $11.79 | $13.57 | 244,500 | — | — |
| 2023-04-24 | $12.53 | $14.42 | 337,300 | — | — |
| 2023-04-21 | $12.62 | $14.52 | 226,900 | — | — |
| 2023-04-20 | $12.67 | $14.58 | 145,300 | — | — |
| 2023-04-19 | $12.86 | $14.80 | 166,800 | — | — |
| 2023-04-18 | $12.96 | $14.91 | 204,000 | — | — |
| 2023-04-17 | $13.30 | $15.30 | 164,400 | — | — |
| 2023-04-14 | $13.38 | $15.40 | 190,100 | — | — |
| 2023-04-13 | $13.47 | $15.50 | 176,800 | — | — |
| 2023-04-12 | $13.35 | $15.36 | 146,200 | — | — |
| 2023-04-11 | $13.10 | $15.07 | 281,000 | — | — |
| 2023-04-10 | $13.03 | $14.99 | 239,500 | — | — |
| 2023-04-06 | $12.60 | $14.50 | 224,200 | — | — |
| 2023-04-05 | $12.69 | $14.60 | 463,800 | — | — |
| 2023-04-04 | $12.76 | $14.68 | 495,400 | — | — |
| 2023-04-03 | $13.66 | $15.72 | 295,400 | — | — |
| 2023-03-31 | $13.99 | $16.10 | 605,200 | — | — |
| 2023-03-30 | $13.96 | $16.06 | 194,300 | — | — |
| 2023-03-29 | $14.17 | $16.30 | 229,000 | — | — |
| 2023-03-28 | $14.31 | $16.47 | 191,500 | — | — |
| 2023-03-27 | $14.36 | $16.52 | 191,200 | — | — |
| 2023-03-24 | $13.91 | $16.01 | 221,700 | — | — |
| 2023-03-23 | $13.90 | $15.99 | 201,900 | — | — |
| 2023-03-22 | $13.81 | $15.89 | 192,600 | — | — |
| 2023-03-21 | $14.06 | $16.18 | 181,200 | — | — |
| 2023-03-20 | $13.74 | $15.81 | 356,600 | — | — |
| 2023-03-17 | $13.24 | $15.23 | 432,900 | — | — |
| 2023-03-16 | $13.60 | $15.65 | 422,300 | — | — |
| 2023-03-15 | $13.22 | $15.21 | 414,300 | — | — |
| 2023-03-14 | $14.25 | $16.40 | 434,500 | — | — |
| 2023-03-13 | $14.02 | $16.13 | 454,300 | — | — |
| 2023-03-10 | $14.76 | $16.98 | 511,800 | — | — |
| 2023-03-09 | $15.40 | $17.72 | 578,500 | — | — |
| 2023-03-08 | $15.28 | $17.58 | 691,200 | — | — |
| 2023-03-07 | $14.99 | $17.25 | 484,900 | — | — |
| 2023-03-06 | $14.56 | $16.75 | 1,871,300 | — | — |
| 2023-03-03 | $15.58 | $17.93 | 396,200 | — | — |
| 2023-03-02 | $15.52 | $17.86 | 248,900 | — | — |
| 2023-03-01 | $15.47 | $17.80 | 373,000 | — | — |
| 2023-02-28 | $15.63 | $17.98 | 765,600 | — | — |
| 2023-02-27 | $14.71 | $16.93 | 637,900 | — | — |
| 2023-02-24 | $14.78 | $17.01 | 196,200 | — | — |
| 2023-02-23 | $14.90 | $17.14 | 517,200 | — | — |
| 2023-02-22 | $14.40 | $16.57 | 220,600 | — | — |
| 2023-02-21 | $14.23 | $16.37 | 240,700 | — | — |
| 2023-02-17 | $14.53 | $16.72 | 248,000 | — | — |
| 2023-02-16 | $14.47 | $16.65 | 199,500 | — | — |
| 2023-02-15 | $14.70 | $16.91 | 478,800 | — | — |
| 2023-02-14 | $14.22 | $16.36 | 360,400 | — | — |
| 2023-02-13 | $14.13 | $16.26 | 242,000 | — | — |
| 2023-02-10 | $14.15 | $16.28 | 625,100 | — | — |
| 2023-02-09 | $14.38 | $16.55 | 624,500 | — | — |
| 2023-02-08 | $14.58 | $16.78 | 434,700 | — | — |
| 2023-02-07 | $14.67 | $16.88 | 1,183,200 | — | — |
| 2023-02-06 | $14.39 | $16.56 | 496,000 | — | — |
| 2023-02-03 | $14.38 | $16.55 | 440,100 | — | — |
| 2023-02-02 | $14.38 | $16.55 | 301,300 | — | — |
| 2023-02-01 | $14.20 | $16.34 | 364,700 | — | — |
| 2023-01-31 | $14.39 | $16.56 | 418,400 | — | — |
| 2023-01-30 | $13.85 | $15.94 | 187,900 | — | — |
| 2023-01-27 | $13.79 | $15.87 | 226,100 | — | — |
| 2023-01-26 | $13.77 | $15.84 | 264,700 | — | — |
| 2023-01-25 | $14.17 | $16.30 | 235,500 | — | — |
| 2023-01-24 | $14.27 | $16.42 | 284,400 | — | — |
| 2023-01-23 | $14.50 | $16.68 | 545,300 | — | — |
| 2023-01-20 | $14.28 | $16.43 | 486,200 | — | — |
| 2023-01-19 | $13.99 | $16.10 | 382,300 | — | — |
| 2023-01-18 | $13.62 | $15.67 | 324,400 | — | — |
| 2023-01-17 | $14.24 | $16.39 | 317,900 | — | — |
| 2023-01-13 | $14.34 | $16.50 | 437,600 | — | — |
| 2023-01-12 | $14.27 | $16.42 | 614,500 | — | — |
| 2023-01-11 | $14.13 | $16.26 | 1,047,000 | — | — |
| 2023-01-10 | $13.75 | $15.82 | 1,516,200 | — | — |
| 2023-01-09 | $12.13 | $13.96 | 222,600 | — | — |
| 2023-01-06 | $12.20 | $14.04 | 306,400 | — | — |
| 2023-01-05 | $11.86 | $13.65 | 290,900 | — | — |
| 2023-01-04 | $11.86 | $13.65 | 174,200 | — | — |
| 2023-01-03 | $11.34 | $13.05 | 198,300 | — | — |