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 | $22.91 | $47.28 | 123,600 | — | — |
| 2023-12-28 | $23.51 | $48.51 | 78,900 | — | — |
| 2023-12-27 | $23.73 | $48.97 | 179,700 | — | — |
| 2023-12-26 | $23.79 | $49.09 | 91,000 | — | — |
| 2023-12-22 | $23.29 | $48.06 | 116,100 | — | — |
| 2023-12-21 | $22.96 | $47.38 | 115,200 | — | — |
| 2023-12-20 | $22.68 | $46.80 | 129,100 | — | — |
| 2023-12-19 | $23.20 | $47.87 | 134,400 | — | — |
| 2023-12-18 | $22.87 | $47.19 | 116,400 | — | — |
| 2023-12-15 | $22.99 | $47.44 | 630,200 | — | — |
| 2023-12-14 | $23.39 | $48.27 | 258,300 | — | — |
| 2023-12-13 | $22.32 | $46.06 | 225,700 | — | — |
| 2023-12-12 | $20.72 | $42.76 | 103,200 | — | — |
| 2023-12-11 | $21.13 | $43.60 | 131,900 | — | — |
| 2023-12-08 | $21.31 | $43.97 | 79,000 | — | — |
| 2023-12-07 | $21.12 | $43.58 | 110,600 | — | — |
| 2023-12-06 | $20.73 | $42.78 | 104,500 | — | — |
| 2023-12-05 | $20.70 | $42.72 | 154,700 | — | — |
| 2023-12-04 | $20.91 | $43.15 | 163,000 | — | — |
| 2023-12-01 | $20.93 | $43.19 | 199,200 | — | — |
| 2023-11-30 | $19.66 | $40.57 | 154,300 | — | — |
| 2023-11-29 | $19.70 | $40.65 | 165,300 | — | — |
| 2023-11-28 | $19.13 | $39.48 | 81,400 | — | — |
| 2023-11-27 | $19.01 | $39.23 | 144,700 | — | — |
| 2023-11-24 | $19.17 | $39.56 | 36,300 | — | — |
| 2023-11-22 | $19.13 | $39.48 | 72,300 | — | — |
| 2023-11-21 | $19.02 | $39.25 | 129,100 | — | — |
| 2023-11-20 | $19.53 | $40.30 | 168,300 | — | — |
| 2023-11-17 | $19.21 | $39.64 | 108,400 | — | — |
| 2023-11-16 | $18.82 | $38.84 | 147,500 | — | — |
| 2023-11-15 | $19.32 | $39.87 | 143,900 | — | — |
| 2023-11-14 | $19.00 | $39.21 | 168,100 | — | — |
| 2023-11-13 | $17.53 | $35.82 | 49,300 | — | — |
| 2023-11-10 | $17.71 | $36.19 | 89,400 | — | — |
| 2023-11-09 | $17.49 | $35.74 | 82,200 | — | — |
| 2023-11-08 | $18.10 | $36.99 | 70,000 | — | — |
| 2023-11-07 | $18.35 | $37.50 | 65,900 | — | — |
| 2023-11-06 | $18.61 | $38.03 | 73,000 | — | — |
| 2023-11-03 | $18.66 | $38.13 | 138,900 | — | — |
| 2023-11-02 | $17.61 | $35.99 | 131,400 | — | — |
| 2023-11-01 | $16.50 | $33.72 | 110,000 | — | — |
| 2023-10-31 | $16.29 | $33.29 | 81,700 | — | — |
| 2023-10-30 | $16.27 | $33.25 | 102,700 | — | — |
| 2023-10-27 | $15.73 | $32.14 | 140,900 | — | — |
| 2023-10-26 | $16.70 | $34.13 | 126,900 | — | — |
| 2023-10-25 | $16.23 | $33.17 | 129,900 | — | — |
| 2023-10-24 | $16.29 | $33.29 | 98,000 | — | — |
| 2023-10-23 | $16.65 | $34.02 | 72,500 | — | — |
| 2023-10-20 | $16.81 | $34.35 | 110,400 | — | — |
| 2023-10-19 | $17.34 | $35.43 | 56,500 | — | — |
| 2023-10-18 | $17.61 | $35.99 | 78,100 | — | — |
| 2023-10-17 | $18.05 | $36.89 | 106,100 | — | — |
| 2023-10-16 | $17.62 | $36.01 | 58,500 | — | — |
| 2023-10-13 | $17.30 | $35.35 | 89,800 | — | — |
| 2023-10-12 | $17.73 | $36.23 | 71,000 | — | — |
| 2023-10-11 | $18.00 | $36.78 | 60,900 | — | — |
| 2023-10-10 | $17.79 | $36.35 | 83,400 | — | — |
| 2023-10-09 | $17.65 | $36.07 | 91,900 | — | — |
| 2023-10-06 | $17.53 | $35.82 | 107,300 | — | — |
| 2023-10-05 | $17.77 | $36.31 | 138,300 | — | — |
| 2023-10-04 | $17.32 | $35.39 | 85,300 | — | — |
| 2023-10-03 | $17.03 | $34.80 | 159,500 | — | — |
| 2023-10-02 | $17.48 | $35.72 | 112,900 | — | — |
| 2023-09-29 | $17.83 | $36.44 | 121,300 | — | — |
| 2023-09-28 | $17.77 | $36.31 | 73,600 | — | — |
| 2023-09-27 | $17.79 | $36.35 | 118,400 | — | — |
| 2023-09-26 | $17.52 | $35.80 | 91,700 | — | — |
| 2023-09-25 | $17.72 | $36.21 | 66,700 | — | — |
| 2023-09-22 | $17.58 | $35.93 | 64,000 | — | — |
| 2023-09-21 | $17.67 | $36.11 | 78,600 | — | — |
| 2023-09-20 | $17.83 | $36.44 | 91,600 | — | — |
| 2023-09-19 | $18.00 | $36.78 | 83,400 | — | — |
| 2023-09-18 | $18.06 | $36.91 | 125,300 | — | — |
| 2023-09-15 | $18.58 | $37.97 | 387,100 | — | — |
| 2023-09-14 | $18.98 | $38.79 | 178,000 | — | — |
| 2023-09-13 | $18.48 | $37.76 | 84,400 | — | — |
| 2023-09-12 | $18.70 | $38.21 | 66,600 | — | — |
| 2023-09-11 | $18.67 | $38.15 | 85,000 | — | — |
| 2023-09-08 | $18.75 | $38.32 | 119,600 | — | — |
| 2023-09-07 | $18.77 | $38.36 | 209,100 | — | — |
| 2023-09-06 | $18.77 | $38.36 | 165,500 | — | — |
| 2023-09-05 | $19.10 | $39.03 | 100,900 | — | — |
| 2023-09-01 | $19.64 | $40.13 | 99,200 | — | — |
| 2023-08-31 | $19.12 | $39.07 | 107,000 | — | — |
| 2023-08-30 | $19.01 | $38.85 | 141,600 | — | — |
| 2023-08-29 | $19.08 | $38.99 | 94,100 | — | — |
| 2023-08-28 | $18.78 | $38.38 | 72,800 | — | — |
| 2023-08-25 | $18.54 | $37.89 | 91,100 | — | — |
| 2023-08-24 | $18.80 | $38.42 | 129,400 | — | — |
| 2023-08-23 | $18.89 | $38.60 | 114,400 | — | — |
| 2023-08-22 | $18.71 | $38.23 | 213,400 | — | — |
| 2023-08-21 | $19.13 | $39.09 | 120,800 | — | — |
| 2023-08-18 | $19.47 | $39.79 | 126,100 | — | — |
| 2023-08-17 | $19.43 | $39.71 | 133,900 | — | — |
| 2023-08-16 | $19.45 | $39.75 | 126,100 | — | — |
| 2023-08-15 | $19.74 | $40.34 | 164,100 | — | — |
| 2023-08-14 | $20.56 | $42.01 | 153,600 | — | — |
| 2023-08-11 | $21.13 | $42.83 | 105,600 | — | — |
| 2023-08-10 | $21.01 | $42.59 | 134,100 | — | — |
| 2023-08-09 | $20.80 | $42.16 | 288,300 | — | — |
| 2023-08-08 | $21.49 | $43.56 | 190,200 | — | — |
| 2023-08-07 | $21.31 | $43.20 | 165,800 | — | — |
| 2023-08-04 | $20.78 | $42.12 | 95,600 | — | — |
| 2023-08-03 | $20.75 | $42.06 | 139,100 | — | — |
| 2023-08-02 | $20.71 | $41.98 | 167,600 | — | — |
| 2023-08-01 | $20.48 | $41.51 | 459,100 | — | — |
| 2023-07-31 | $20.47 | $41.49 | 511,700 | — | — |
| 2023-07-28 | $20.06 | $40.66 | 248,800 | — | — |
| 2023-07-27 | $19.89 | $40.32 | 258,700 | — | — |
| 2023-07-26 | $19.72 | $39.97 | 341,800 | — | — |
| 2023-07-25 | $18.74 | $37.99 | 241,900 | — | — |
| 2023-07-24 | $18.89 | $38.29 | 203,200 | — | — |
| 2023-07-21 | $18.22 | $36.93 | 173,700 | — | — |
| 2023-07-20 | $18.25 | $36.99 | 168,100 | — | — |
| 2023-07-19 | $18.51 | $37.52 | 234,800 | — | — |
| 2023-07-18 | $18.03 | $36.55 | 194,300 | — | — |
| 2023-07-17 | $17.24 | $34.95 | 175,300 | — | — |
| 2023-07-14 | $16.94 | $34.34 | 104,200 | — | — |
| 2023-07-13 | $17.15 | $34.76 | 165,900 | — | — |
| 2023-07-12 | $16.76 | $33.97 | 141,300 | — | — |
| 2023-07-11 | $16.35 | $33.14 | 118,500 | — | — |
| 2023-07-10 | $16.21 | $32.86 | 226,200 | — | — |
| 2023-07-07 | $16.25 | $32.94 | 346,800 | — | — |
| 2023-07-06 | $16.01 | $32.45 | 257,000 | — | — |
| 2023-07-05 | $16.55 | $33.55 | 199,600 | — | — |
| 2023-07-03 | $16.95 | $34.36 | 108,100 | — | — |
| 2023-06-30 | $16.59 | $33.63 | 224,700 | — | — |
| 2023-06-29 | $17.01 | $34.48 | 214,200 | — | — |
| 2023-06-28 | $16.74 | $33.93 | 283,600 | — | — |
| 2023-06-27 | $17.25 | $34.97 | 368,000 | — | — |
| 2023-06-26 | $16.95 | $34.36 | 319,500 | — | — |
| 2023-06-23 | $16.64 | $33.73 | 975,100 | — | — |
| 2023-06-22 | $16.40 | $33.24 | 264,400 | — | — |
| 2023-06-21 | $16.97 | $34.40 | 321,400 | — | — |
| 2023-06-20 | $16.89 | $34.24 | 245,600 | — | — |
| 2023-06-16 | $17.07 | $34.60 | 581,000 | — | — |
| 2023-06-15 | $17.26 | $34.99 | 259,200 | — | — |
| 2023-06-14 | $16.86 | $34.18 | 418,000 | — | — |
| 2023-06-13 | $16.91 | $34.28 | 278,700 | — | — |
| 2023-06-12 | $16.25 | $32.94 | 221,200 | — | — |
| 2023-06-09 | $16.15 | $32.74 | 203,500 | — | — |
| 2023-06-08 | $16.16 | $32.76 | 383,900 | — | — |
| 2023-06-07 | $15.90 | $32.23 | 379,500 | — | — |
| 2023-06-06 | $14.99 | $30.39 | 462,900 | — | — |
| 2023-06-05 | $14.25 | $28.89 | 413,500 | — | — |
| 2023-06-02 | $14.72 | $29.84 | 352,400 | — | — |
| 2023-06-01 | $14.11 | $28.60 | 339,600 | — | — |
| 2023-05-31 | $13.58 | $27.53 | 361,300 | — | — |
| 2023-05-30 | $13.75 | $27.87 | 234,000 | — | — |
| 2023-05-26 | $13.94 | $28.26 | 173,500 | — | — |
| 2023-05-25 | $13.87 | $28.12 | 218,300 | — | — |
| 2023-05-24 | $14.29 | $28.97 | 222,500 | — | — |
| 2023-05-23 | $14.70 | $29.80 | 282,000 | — | — |
| 2023-05-22 | $14.38 | $29.15 | 374,600 | — | — |
| 2023-05-19 | $13.93 | $28.24 | 358,900 | — | — |
| 2023-05-18 | $14.16 | $28.70 | 297,200 | — | — |
| 2023-05-17 | $14.24 | $28.87 | 507,300 | — | — |
| 2023-05-16 | $13.49 | $27.35 | 179,100 | — | — |
| 2023-05-15 | $13.78 | $27.93 | 264,300 | — | — |
| 2023-05-12 | $13.54 | $27.45 | 206,700 | — | — |
| 2023-05-11 | $13.74 | $27.51 | 205,300 | — | — |
| 2023-05-10 | $14.01 | $28.05 | 274,800 | — | — |
| 2023-05-09 | $14.20 | $28.43 | 207,900 | — | — |
| 2023-05-08 | $14.27 | $28.57 | 325,400 | — | — |
| 2023-05-05 | $14.52 | $29.07 | 348,500 | — | — |
| 2023-05-04 | $13.78 | $27.59 | 605,000 | — | — |
| 2023-05-03 | $14.74 | $29.51 | 353,700 | — | — |
| 2023-05-02 | $14.67 | $29.37 | 451,300 | — | — |
| 2023-05-01 | $15.51 | $31.05 | 193,700 | — | — |
| 2023-04-28 | $15.78 | $31.59 | 205,400 | — | — |
| 2023-04-27 | $15.51 | $31.05 | 241,200 | — | — |
| 2023-04-26 | $15.72 | $31.47 | 181,100 | — | — |
| 2023-04-25 | $15.43 | $30.89 | 241,900 | — | — |
| 2023-04-24 | $16.20 | $32.43 | 100,600 | — | — |
| 2023-04-21 | $16.22 | $32.47 | 97,300 | — | — |
| 2023-04-20 | $16.40 | $32.83 | 225,400 | — | — |
| 2023-04-19 | $16.55 | $33.13 | 310,700 | — | — |
| 2023-04-18 | $16.11 | $32.25 | 183,900 | — | — |
| 2023-04-17 | $16.69 | $33.41 | 188,900 | — | — |
| 2023-04-14 | $16.34 | $32.71 | 197,600 | — | — |
| 2023-04-13 | $16.82 | $33.67 | 218,100 | — | — |
| 2023-04-12 | $16.47 | $32.97 | 161,500 | — | — |
| 2023-04-11 | $16.96 | $33.95 | 181,700 | — | — |
| 2023-04-10 | $17.31 | $34.65 | 202,900 | — | — |
| 2023-04-06 | $17.37 | $34.77 | 168,200 | — | — |
| 2023-04-05 | $17.51 | $35.06 | 182,900 | — | — |
| 2023-04-04 | $17.43 | $34.89 | 206,500 | — | — |
| 2023-04-03 | $17.76 | $35.56 | 267,700 | — | — |
| 2023-03-31 | $17.68 | $35.40 | 311,300 | — | — |
| 2023-03-30 | $17.56 | $35.16 | 289,700 | — | — |
| 2023-03-29 | $17.92 | $35.88 | 183,100 | — | — |
| 2023-03-28 | $17.61 | $35.26 | 170,800 | — | — |
| 2023-03-27 | $17.72 | $35.48 | 151,500 | — | — |
| 2023-03-24 | $18.00 | $36.04 | 168,100 | — | — |
| 2023-03-23 | $17.35 | $34.73 | 144,900 | — | — |
| 2023-03-22 | $18.08 | $36.20 | 167,000 | — | — |
| 2023-03-21 | $18.70 | $37.44 | 478,800 | — | — |
| 2023-03-20 | $17.93 | $35.90 | 266,100 | — | — |
| 2023-03-17 | $18.41 | $36.86 | 444,300 | — | — |
| 2023-03-16 | $19.67 | $39.38 | 224,800 | — | — |
| 2023-03-15 | $19.05 | $38.14 | 295,800 | — | — |
| 2023-03-14 | $18.73 | $37.50 | 355,700 | — | — |
| 2023-03-13 | $18.66 | $37.36 | 864,200 | — | — |
| 2023-03-10 | $21.32 | $42.68 | 280,100 | — | — |
| 2023-03-09 | $22.01 | $44.06 | 267,800 | — | — |
| 2023-03-08 | $23.51 | $47.07 | 124,000 | — | — |
| 2023-03-07 | $23.54 | $47.13 | 111,700 | — | — |
| 2023-03-06 | $24.12 | $48.29 | 142,800 | — | — |
| 2023-03-03 | $24.79 | $49.63 | 150,500 | — | — |
| 2023-03-02 | $24.13 | $48.31 | 156,700 | — | — |
| 2023-03-01 | $24.43 | $48.91 | 156,600 | — | — |
| 2023-02-28 | $24.25 | $48.55 | 105,500 | — | — |
| 2023-02-27 | $24.43 | $48.91 | 94,200 | — | — |
| 2023-02-24 | $24.48 | $49.01 | 99,600 | — | — |
| 2023-02-23 | $24.66 | $49.37 | 107,800 | — | — |
| 2023-02-22 | $24.55 | $49.15 | 170,900 | — | — |
| 2023-02-21 | $24.25 | $48.55 | 227,500 | — | — |
| 2023-02-17 | $24.38 | $48.81 | 114,500 | — | — |
| 2023-02-16 | $24.06 | $48.17 | 140,900 | — | — |
| 2023-02-15 | $24.55 | $48.84 | 106,300 | — | — |
| 2023-02-14 | $24.37 | $48.48 | 197,100 | — | — |
| 2023-02-13 | $24.10 | $47.94 | 65,800 | — | — |
| 2023-02-10 | $23.91 | $47.57 | 107,400 | — | — |
| 2023-02-09 | $24.28 | $48.30 | 111,700 | — | — |
| 2023-02-08 | $24.37 | $48.48 | 83,900 | — | — |
| 2023-02-07 | $24.48 | $48.70 | 113,800 | — | — |
| 2023-02-06 | $24.43 | $48.60 | 112,100 | — | — |
| 2023-02-03 | $24.83 | $49.40 | 127,100 | — | — |
| 2023-02-02 | $24.30 | $48.34 | 140,400 | — | — |
| 2023-02-01 | $23.94 | $47.63 | 155,300 | — | — |
| 2023-01-31 | $23.77 | $47.29 | 298,100 | — | — |
| 2023-01-30 | $22.81 | $45.38 | 247,300 | — | — |
| 2023-01-27 | $22.16 | $44.08 | 117,800 | — | — |
| 2023-01-26 | $22.40 | $44.56 | 478,400 | — | — |
| 2023-01-25 | $24.43 | $48.60 | 128,400 | — | — |
| 2023-01-24 | $24.50 | $48.74 | 73,700 | — | — |
| 2023-01-23 | $24.92 | $49.57 | 105,600 | — | — |
| 2023-01-20 | $24.59 | $48.92 | 209,300 | — | — |
| 2023-01-19 | $24.00 | $47.74 | 153,700 | — | — |
| 2023-01-18 | $24.18 | $48.10 | 114,300 | — | — |
| 2023-01-17 | $25.30 | $50.33 | 237,100 | — | — |
| 2023-01-13 | $25.69 | $51.11 | 90,400 | — | — |
| 2023-01-12 | $25.97 | $51.66 | 127,300 | — | — |
| 2023-01-11 | $25.69 | $51.11 | 59,600 | — | — |
| 2023-01-10 | $25.40 | $50.53 | 137,900 | — | — |
| 2023-01-09 | $25.31 | $50.35 | 90,300 | — | — |
| 2023-01-06 | $25.16 | $50.05 | 103,700 | — | — |
| 2023-01-05 | $24.24 | $48.22 | 106,700 | — | — |
| 2023-01-04 | $24.55 | $48.84 | 110,500 | — | — |
| 2023-01-03 | $24.07 | $47.88 | 182,500 | — | — |