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
- 1995-09-21 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 | $17.66 | $21.71 | 284,400 | — | — |
| 2023-12-28 | $18.09 | $22.24 | 228,400 | — | — |
| 2023-12-27 | $18.60 | $22.87 | 203,100 | — | — |
| 2023-12-26 | $18.75 | $23.05 | 230,900 | — | — |
| 2023-12-22 | $18.17 | $22.34 | 233,100 | — | — |
| 2023-12-21 | $18.13 | $22.29 | 295,900 | — | — |
| 2023-12-20 | $18.42 | $22.65 | 596,900 | — | — |
| 2023-12-19 | $18.76 | $23.06 | 288,400 | — | — |
| 2023-12-18 | $18.32 | $22.52 | 215,800 | — | — |
| 2023-12-15 | $18.15 | $22.31 | 867,100 | — | — |
| 2023-12-14 | $18.55 | $22.81 | 383,700 | — | — |
| 2023-12-13 | $17.72 | $21.79 | 553,500 | — | — |
| 2023-12-12 | $16.84 | $20.70 | 417,200 | — | — |
| 2023-12-11 | $17.35 | $21.33 | 275,000 | — | — |
| 2023-12-08 | $17.88 | $21.98 | 213,200 | — | — |
| 2023-12-07 | $17.69 | $21.75 | 343,200 | — | — |
| 2023-12-06 | $17.44 | $21.44 | 380,200 | — | — |
| 2023-12-05 | $18.08 | $22.23 | 255,100 | — | — |
| 2023-12-04 | $18.15 | $22.31 | 317,900 | — | — |
| 2023-12-01 | $18.07 | $22.22 | 298,700 | — | — |
| 2023-11-30 | $17.71 | $21.77 | 438,200 | — | — |
| 2023-11-29 | $17.62 | $21.66 | 286,200 | — | — |
| 2023-11-28 | $18.01 | $22.14 | 464,000 | — | — |
| 2023-11-27 | $18.51 | $22.76 | 281,900 | — | — |
| 2023-11-24 | $18.51 | $22.76 | 115,700 | — | — |
| 2023-11-22 | $18.19 | $22.36 | 266,700 | — | — |
| 2023-11-21 | $18.24 | $22.43 | 219,500 | — | — |
| 2023-11-20 | $18.43 | $22.66 | 219,600 | — | — |
| 2023-11-17 | $18.28 | $22.47 | 387,200 | — | — |
| 2023-11-16 | $18.36 | $22.57 | 315,200 | — | — |
| 2023-11-15 | $19.36 | $23.80 | 315,600 | — | — |
| 2023-11-14 | $19.85 | $24.40 | 496,000 | — | — |
| 2023-11-13 | $18.87 | $23.20 | 338,500 | — | — |
| 2023-11-10 | $19.37 | $23.81 | 314,700 | — | — |
| 2023-11-09 | $19.54 | $24.01 | 364,900 | — | — |
| 2023-11-08 | $18.93 | $23.26 | 375,100 | — | — |
| 2023-11-07 | $18.76 | $23.05 | 542,600 | — | — |
| 2023-11-06 | $20.35 | $25.01 | 381,100 | — | — |
| 2023-11-03 | $21.12 | $25.95 | 230,300 | — | — |
| 2023-11-02 | $21.25 | $26.11 | 465,300 | — | — |
| 2023-11-01 | $21.02 | $25.83 | 537,100 | — | — |
| 2023-10-31 | $21.42 | $26.32 | 428,600 | — | — |
| 2023-10-30 | $21.52 | $26.44 | 240,100 | — | — |
| 2023-10-27 | $21.88 | $26.89 | 189,500 | — | — |
| 2023-10-26 | $22.37 | $27.49 | 212,400 | — | — |
| 2023-10-25 | $22.82 | $28.04 | 292,000 | — | — |
| 2023-10-24 | $23.17 | $28.47 | 371,300 | — | — |
| 2023-10-23 | $22.96 | $28.21 | 275,100 | — | — |
| 2023-10-20 | $23.16 | $28.46 | 283,500 | — | — |
| 2023-10-19 | $23.83 | $29.28 | 182,300 | — | — |
| 2023-10-18 | $24.56 | $30.18 | 171,500 | — | — |
| 2023-10-17 | $24.32 | $29.88 | 226,600 | — | — |
| 2023-10-16 | $24.12 | $29.64 | 128,400 | — | — |
| 2023-10-13 | $23.95 | $29.43 | 200,700 | — | — |
| 2023-10-12 | $23.57 | $28.96 | 133,700 | — | — |
| 2023-10-11 | $23.63 | $29.04 | 225,700 | — | — |
| 2023-10-10 | $23.70 | $29.12 | 198,600 | — | — |
| 2023-10-09 | $23.67 | $29.09 | 206,500 | — | — |
| 2023-10-06 | $22.65 | $27.83 | 463,200 | — | — |
| 2023-10-05 | $21.92 | $26.94 | 308,600 | — | — |
| 2023-10-04 | $22.33 | $27.44 | 319,200 | — | — |
| 2023-10-03 | $23.40 | $28.75 | 200,600 | — | — |
| 2023-10-02 | $23.33 | $28.67 | 306,000 | — | — |
| 2023-09-29 | $24.01 | $29.50 | 299,000 | — | — |
| 2023-09-28 | $24.56 | $30.18 | 342,000 | — | — |
| 2023-09-27 | $24.93 | $30.63 | 363,600 | — | — |
| 2023-09-26 | $23.44 | $28.80 | 206,100 | — | — |
| 2023-09-25 | $24.01 | $29.50 | 265,000 | — | — |
| 2023-09-22 | $24.12 | $29.64 | 193,700 | — | — |
| 2023-09-21 | $23.83 | $29.28 | 269,000 | — | — |
| 2023-09-20 | $24.25 | $29.80 | 279,900 | — | — |
| 2023-09-19 | $23.74 | $29.17 | 198,800 | — | — |
| 2023-09-18 | $24.37 | $29.95 | 361,000 | — | — |
| 2023-09-15 | $24.83 | $30.51 | 916,200 | — | — |
| 2023-09-14 | $24.82 | $30.50 | 297,500 | — | — |
| 2023-09-13 | $24.34 | $29.91 | 419,400 | — | — |
| 2023-09-12 | $25.58 | $31.43 | 409,200 | — | — |
| 2023-09-11 | $25.52 | $31.36 | 218,900 | — | — |
| 2023-09-08 | $25.73 | $31.62 | 313,900 | — | — |
| 2023-09-07 | $26.11 | $32.08 | 368,300 | — | — |
| 2023-09-06 | $25.54 | $31.38 | 291,100 | — | — |
| 2023-09-05 | $24.46 | $30.06 | 259,000 | — | — |
| 2023-09-01 | $24.92 | $30.62 | 390,800 | — | — |
| 2023-08-31 | $24.04 | $29.54 | 340,600 | — | — |
| 2023-08-30 | $23.98 | $29.47 | 231,000 | — | — |
| 2023-08-29 | $24.08 | $29.59 | 372,600 | — | — |
| 2023-08-28 | $24.16 | $29.69 | 248,100 | — | — |
| 2023-08-25 | $23.70 | $29.12 | 151,100 | — | — |
| 2023-08-24 | $23.62 | $29.02 | 203,500 | — | — |
| 2023-08-23 | $23.99 | $29.48 | 175,600 | — | — |
| 2023-08-22 | $23.67 | $29.09 | 255,200 | — | — |
| 2023-08-21 | $23.96 | $29.44 | 226,100 | — | — |
| 2023-08-18 | $24.68 | $30.33 | 235,600 | — | — |
| 2023-08-17 | $24.26 | $29.81 | 269,400 | — | — |
| 2023-08-16 | $24.69 | $30.34 | 180,400 | — | — |
| 2023-08-15 | $24.84 | $30.52 | 232,600 | — | — |
| 2023-08-14 | $25.16 | $30.92 | 368,500 | — | — |
| 2023-08-11 | $25.79 | $31.69 | 277,300 | — | — |
| 2023-08-10 | $25.76 | $31.65 | 224,700 | — | — |
| 2023-08-09 | $25.62 | $31.48 | 273,900 | — | — |
| 2023-08-08 | $25.00 | $30.72 | 220,800 | — | — |
| 2023-08-07 | $24.94 | $30.65 | 205,800 | — | — |
| 2023-08-04 | $25.25 | $31.03 | 229,200 | — | — |
| 2023-08-03 | $25.51 | $31.33 | 481,700 | — | — |
| 2023-08-02 | $25.98 | $31.91 | 590,500 | — | — |
| 2023-08-01 | $27.43 | $33.69 | 677,500 | — | — |
| 2023-07-31 | $25.99 | $31.92 | 297,700 | — | — |
| 2023-07-28 | $26.09 | $32.05 | 597,700 | — | — |
| 2023-07-27 | $24.61 | $30.23 | 1,003,300 | — | — |
| 2023-07-26 | $24.80 | $30.46 | 439,800 | — | — |
| 2023-07-25 | $24.49 | $30.08 | 345,400 | — | — |
| 2023-07-24 | $24.68 | $30.32 | 593,700 | — | — |
| 2023-07-21 | $24.42 | $30.00 | 219,600 | — | — |
| 2023-07-20 | $24.50 | $30.09 | 227,700 | — | — |
| 2023-07-19 | $24.69 | $30.33 | 271,200 | — | — |
| 2023-07-18 | $24.55 | $30.16 | 284,800 | — | — |
| 2023-07-17 | $23.74 | $29.16 | 377,100 | — | — |
| 2023-07-14 | $23.24 | $28.55 | 557,700 | — | — |
| 2023-07-13 | $24.19 | $29.71 | 458,500 | — | — |
| 2023-07-12 | $24.12 | $29.63 | 286,800 | — | — |
| 2023-07-11 | $24.40 | $29.97 | 424,400 | — | — |
| 2023-07-10 | $24.31 | $29.86 | 443,600 | — | — |
| 2023-07-07 | $24.24 | $29.77 | 442,200 | — | — |
| 2023-07-06 | $21.67 | $26.62 | 345,900 | — | — |
| 2023-07-05 | $21.99 | $27.01 | 489,800 | — | — |
| 2023-07-03 | $22.30 | $27.39 | 416,900 | — | — |
| 2023-06-30 | $23.25 | $28.56 | 1,050,500 | — | — |
| 2023-06-29 | $24.35 | $29.91 | 298,800 | — | — |
| 2023-06-28 | $23.92 | $29.38 | 393,600 | — | — |
| 2023-06-27 | $23.70 | $29.11 | 259,900 | — | — |
| 2023-06-26 | $22.79 | $27.99 | 497,000 | — | — |
| 2023-06-23 | $22.92 | $28.15 | 7,923,200 | — | — |
| 2023-06-22 | $23.30 | $28.62 | 487,000 | — | — |
| 2023-06-21 | $23.86 | $29.31 | 460,600 | — | — |
| 2023-06-20 | $22.35 | $27.45 | 584,600 | — | — |
| 2023-06-16 | $22.62 | $27.78 | 981,600 | — | — |
| 2023-06-15 | $22.44 | $27.56 | 1,398,500 | — | — |
| 2023-06-14 | $22.92 | $28.15 | 306,900 | — | — |
| 2023-06-13 | $23.24 | $28.55 | 344,200 | — | — |
| 2023-06-12 | $22.80 | $28.01 | 406,300 | — | — |
| 2023-06-09 | $24.90 | $30.59 | 436,000 | — | — |
| 2023-06-08 | $26.20 | $32.18 | 436,400 | — | — |
| 2023-06-07 | $25.64 | $31.49 | 289,300 | — | — |
| 2023-06-06 | $23.48 | $28.84 | 291,100 | — | — |
| 2023-06-05 | $23.69 | $29.10 | 687,200 | — | — |
| 2023-06-02 | $25.91 | $31.83 | 454,900 | — | — |
| 2023-06-01 | $23.35 | $28.68 | 348,100 | — | — |
| 2023-05-31 | $21.87 | $26.86 | 583,000 | — | — |
| 2023-05-30 | $22.12 | $27.17 | 267,700 | — | — |
| 2023-05-26 | $23.13 | $28.41 | 313,100 | — | — |
| 2023-05-25 | $22.87 | $28.09 | 302,200 | — | — |
| 2023-05-24 | $23.72 | $29.14 | 432,900 | — | — |
| 2023-05-23 | $24.05 | $29.54 | 523,600 | — | — |
| 2023-05-22 | $23.86 | $29.31 | 1,059,300 | — | — |
| 2023-05-19 | $21.79 | $26.77 | 1,558,200 | — | — |
| 2023-05-18 | $21.26 | $26.11 | 371,000 | — | — |
| 2023-05-17 | $21.08 | $25.89 | 683,300 | — | — |
| 2023-05-16 | $20.57 | $25.27 | 449,900 | — | — |
| 2023-05-15 | $21.06 | $25.87 | 364,800 | — | — |
| 2023-05-12 | $20.55 | $25.24 | 170,000 | — | — |
| 2023-05-11 | $20.65 | $25.37 | 203,600 | — | — |
| 2023-05-10 | $21.17 | $26.00 | 245,800 | — | — |
| 2023-05-09 | $21.06 | $25.87 | 249,600 | — | — |
| 2023-05-08 | $20.90 | $25.67 | 194,000 | — | — |
| 2023-05-05 | $21.89 | $26.89 | 239,900 | — | — |
| 2023-05-04 | $21.46 | $26.35 | 310,800 | — | — |
| 2023-05-03 | $22.21 | $27.27 | 659,600 | — | — |
| 2023-05-02 | $21.29 | $26.14 | 356,500 | — | — |
| 2023-05-01 | $22.03 | $27.05 | 613,400 | — | — |
| 2023-04-28 | $22.51 | $27.64 | 379,000 | — | — |
| 2023-04-27 | $22.56 | $27.70 | 512,300 | — | — |
| 2023-04-26 | $20.85 | $25.60 | 361,700 | — | — |
| 2023-04-25 | $21.08 | $25.88 | 360,000 | — | — |
| 2023-04-24 | $22.00 | $27.01 | 321,300 | — | — |
| 2023-04-21 | $21.28 | $26.13 | 385,900 | — | — |
| 2023-04-20 | $21.52 | $26.42 | 404,800 | — | — |
| 2023-04-19 | $21.87 | $26.85 | 270,900 | — | — |
| 2023-04-18 | $22.00 | $27.01 | 366,600 | — | — |
| 2023-04-17 | $22.31 | $27.39 | 221,100 | — | — |
| 2023-04-14 | $22.56 | $27.70 | 272,900 | — | — |
| 2023-04-13 | $22.98 | $28.21 | 302,000 | — | — |
| 2023-04-12 | $23.17 | $28.45 | 270,000 | — | — |
| 2023-04-11 | $23.02 | $28.26 | 198,700 | — | — |
| 2023-04-10 | $22.46 | $27.58 | 263,200 | — | — |
| 2023-04-06 | $22.29 | $27.37 | 187,200 | — | — |
| 2023-04-05 | $22.75 | $27.93 | 185,500 | — | — |
| 2023-04-04 | $23.08 | $28.34 | 294,100 | — | — |
| 2023-04-03 | $23.57 | $28.94 | 421,500 | — | — |
| 2023-03-31 | $22.05 | $27.07 | 267,200 | — | — |
| 2023-03-30 | $21.96 | $26.96 | 166,300 | — | — |
| 2023-03-29 | $21.96 | $26.96 | 213,100 | — | — |
| 2023-03-28 | $21.55 | $26.46 | 207,100 | — | — |
| 2023-03-27 | $21.00 | $25.78 | 255,400 | — | — |
| 2023-03-24 | $20.27 | $24.89 | 447,700 | — | — |
| 2023-03-23 | $20.29 | $24.91 | 308,900 | — | — |
| 2023-03-22 | $20.81 | $25.55 | 277,600 | — | — |
| 2023-03-21 | $21.14 | $25.95 | 731,200 | — | — |
| 2023-03-20 | $20.75 | $25.48 | 435,100 | — | — |
| 2023-03-17 | $20.08 | $24.65 | 1,088,000 | — | — |
| 2023-03-16 | $20.21 | $24.81 | 723,300 | — | — |
| 2023-03-15 | $20.29 | $24.91 | 653,600 | — | — |
| 2023-03-14 | $21.50 | $26.40 | 503,600 | — | — |
| 2023-03-13 | $21.36 | $26.23 | 464,200 | — | — |
| 2023-03-10 | $23.06 | $28.31 | 495,600 | — | — |
| 2023-03-09 | $23.90 | $29.34 | 642,100 | — | — |
| 2023-03-08 | $24.60 | $30.20 | 231,900 | — | — |
| 2023-03-07 | $25.01 | $30.71 | 265,000 | — | — |
| 2023-03-06 | $25.56 | $31.38 | 270,000 | — | — |
| 2023-03-03 | $26.55 | $32.60 | 200,800 | — | — |
| 2023-03-02 | $25.60 | $31.43 | 469,400 | — | — |
| 2023-03-01 | $26.05 | $31.98 | 724,700 | — | — |
| 2023-02-28 | $23.87 | $29.31 | 441,200 | — | — |
| 2023-02-27 | $24.06 | $29.54 | 210,600 | — | — |
| 2023-02-24 | $23.85 | $29.28 | 179,200 | — | — |
| 2023-02-23 | $23.26 | $28.56 | 231,800 | — | — |
| 2023-02-22 | $22.36 | $27.45 | 363,400 | — | — |
| 2023-02-21 | $22.87 | $28.08 | 238,300 | — | — |
| 2023-02-17 | $23.83 | $29.26 | 343,700 | — | — |
| 2023-02-16 | $25.51 | $31.32 | 249,700 | — | — |
| 2023-02-15 | $25.04 | $30.74 | 304,800 | — | — |
| 2023-02-14 | $25.34 | $31.11 | 292,400 | — | — |
| 2023-02-13 | $25.93 | $31.84 | 286,400 | — | — |
| 2023-02-10 | $25.90 | $31.80 | 221,900 | — | — |
| 2023-02-09 | $25.60 | $31.42 | 360,400 | — | — |
| 2023-02-08 | $26.37 | $32.36 | 193,200 | — | — |
| 2023-02-07 | $26.40 | $32.40 | 223,400 | — | — |
| 2023-02-06 | $25.67 | $31.50 | 313,000 | — | — |
| 2023-02-03 | $26.17 | $32.12 | 330,000 | — | — |
| 2023-02-02 | $25.37 | $31.14 | 413,200 | — | — |
| 2023-02-01 | $25.79 | $31.65 | 555,900 | — | — |
| 2023-01-31 | $25.60 | $31.42 | 358,500 | — | — |
| 2023-01-30 | $24.88 | $30.53 | 354,400 | — | — |
| 2023-01-27 | $25.07 | $30.77 | 318,200 | — | — |
| 2023-01-26 | $24.45 | $30.01 | 397,100 | — | — |
| 2023-01-25 | $25.00 | $30.68 | 278,700 | — | — |
| 2023-01-24 | $24.07 | $29.54 | 243,600 | — | — |
| 2023-01-23 | $24.39 | $29.93 | 169,500 | — | — |
| 2023-01-20 | $24.29 | $29.81 | 186,800 | — | — |
| 2023-01-19 | $23.38 | $28.69 | 183,000 | — | — |
| 2023-01-18 | $23.75 | $29.15 | 618,900 | — | — |
| 2023-01-17 | $24.15 | $29.64 | 311,700 | — | — |
| 2023-01-13 | $23.37 | $28.68 | 181,700 | — | — |
| 2023-01-12 | $23.28 | $28.57 | 571,300 | — | — |
| 2023-01-11 | $22.71 | $27.87 | 186,200 | — | — |
| 2023-01-10 | $22.68 | $27.83 | 293,900 | — | — |
| 2023-01-09 | $22.09 | $27.11 | 621,000 | — | — |
| 2023-01-06 | $21.02 | $25.80 | 684,100 | — | — |
| 2023-01-05 | $19.37 | $23.77 | 245,700 | — | — |
| 2023-01-04 | $19.47 | $23.90 | 308,500 | — | — |
| 2023-01-03 | $19.09 | $23.43 | 244,100 | — | — |