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
- 1987-08-28 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 | $19.68 | $51.34 | 72,000 | — | — |
| 2023-12-28 | $20.01 | $52.20 | 85,400 | — | — |
| 2023-12-27 | $20.15 | $52.56 | 92,000 | — | — |
| 2023-12-26 | $20.21 | $52.72 | 108,000 | — | — |
| 2023-12-22 | $19.89 | $51.89 | 93,800 | — | — |
| 2023-12-21 | $19.73 | $51.47 | 173,200 | — | — |
| 2023-12-20 | $19.44 | $50.71 | 260,100 | — | — |
| 2023-12-19 | $19.75 | $51.52 | 221,400 | — | — |
| 2023-12-18 | $19.40 | $50.61 | 224,900 | — | — |
| 2023-12-15 | $19.51 | $50.90 | 878,900 | — | — |
| 2023-12-14 | $19.68 | $51.34 | 382,600 | — | — |
| 2023-12-13 | $19.25 | $50.22 | 562,300 | — | — |
| 2023-12-12 | $18.78 | $48.99 | 197,300 | — | — |
| 2023-12-11 | $18.95 | $49.43 | 202,500 | — | — |
| 2023-12-08 | $19.08 | $49.77 | 81,300 | — | — |
| 2023-12-07 | $18.90 | $49.30 | 192,400 | — | — |
| 2023-12-06 | $18.43 | $48.08 | 169,900 | — | — |
| 2023-12-05 | $18.34 | $47.84 | 259,000 | — | — |
| 2023-12-04 | $18.59 | $48.50 | 194,300 | — | — |
| 2023-12-01 | $18.38 | $47.95 | 160,300 | — | — |
| 2023-11-30 | $17.57 | $45.83 | 169,800 | — | — |
| 2023-11-29 | $17.51 | $45.68 | 239,600 | — | — |
| 2023-11-28 | $17.33 | $44.53 | 138,800 | — | — |
| 2023-11-27 | $17.21 | $44.22 | 159,000 | — | — |
| 2023-11-24 | $17.47 | $44.89 | 46,200 | — | — |
| 2023-11-22 | $17.47 | $44.89 | 171,100 | — | — |
| 2023-11-21 | $17.45 | $44.84 | 323,500 | — | — |
| 2023-11-20 | $17.75 | $45.61 | 220,900 | — | — |
| 2023-11-17 | $17.83 | $45.81 | 109,100 | — | — |
| 2023-11-16 | $17.69 | $45.46 | 90,100 | — | — |
| 2023-11-15 | $17.81 | $45.76 | 126,300 | — | — |
| 2023-11-14 | $17.75 | $45.61 | 242,200 | — | — |
| 2023-11-13 | $16.61 | $42.68 | 100,700 | — | — |
| 2023-11-10 | $16.77 | $43.09 | 70,600 | — | — |
| 2023-11-09 | $16.80 | $43.17 | 140,400 | — | — |
| 2023-11-08 | $16.82 | $43.22 | 119,000 | — | — |
| 2023-11-07 | $16.98 | $43.63 | 74,900 | — | — |
| 2023-11-06 | $17.33 | $44.53 | 145,400 | — | — |
| 2023-11-03 | $17.49 | $44.94 | 131,700 | — | — |
| 2023-11-02 | $16.75 | $43.04 | 117,300 | — | — |
| 2023-11-01 | $16.10 | $41.37 | 126,100 | — | — |
| 2023-10-31 | $15.78 | $40.55 | 77,700 | — | — |
| 2023-10-30 | $15.79 | $40.57 | 109,800 | — | — |
| 2023-10-27 | $15.63 | $40.16 | 116,100 | — | — |
| 2023-10-26 | $15.79 | $40.57 | 318,600 | — | — |
| 2023-10-25 | $15.70 | $40.34 | 362,400 | — | — |
| 2023-10-24 | $15.50 | $39.83 | 153,800 | — | — |
| 2023-10-23 | $15.67 | $40.26 | 132,800 | — | — |
| 2023-10-20 | $15.69 | $40.32 | 169,700 | — | — |
| 2023-10-19 | $16.01 | $41.14 | 163,100 | — | — |
| 2023-10-18 | $16.23 | $41.70 | 162,500 | — | — |
| 2023-10-17 | $16.59 | $42.63 | 221,900 | — | — |
| 2023-10-16 | $16.32 | $41.93 | 126,500 | — | — |
| 2023-10-13 | $16.09 | $41.34 | 89,600 | — | — |
| 2023-10-12 | $16.47 | $42.32 | 82,800 | — | — |
| 2023-10-11 | $16.66 | $42.81 | 60,300 | — | — |
| 2023-10-10 | $16.61 | $42.68 | 265,600 | — | — |
| 2023-10-09 | $16.39 | $42.11 | 72,900 | — | — |
| 2023-10-06 | $16.47 | $42.32 | 115,600 | — | — |
| 2023-10-05 | $16.32 | $41.93 | 178,100 | — | — |
| 2023-10-04 | $15.89 | $40.83 | 97,800 | — | — |
| 2023-10-03 | $15.73 | $40.42 | 147,800 | — | — |
| 2023-10-02 | $16.07 | $41.29 | 235,300 | — | — |
| 2023-09-29 | $16.68 | $42.86 | 283,000 | — | — |
| 2023-09-28 | $16.25 | $41.75 | 207,200 | — | — |
| 2023-09-27 | $16.21 | $41.65 | 114,100 | — | — |
| 2023-09-26 | $16.14 | $41.47 | 173,700 | — | — |
| 2023-09-25 | $16.55 | $42.53 | 145,600 | — | — |
| 2023-09-22 | $16.52 | $42.45 | 318,800 | — | — |
| 2023-09-21 | $16.89 | $43.40 | 245,300 | — | — |
| 2023-09-20 | $16.88 | $43.37 | 128,700 | — | — |
| 2023-09-19 | $16.65 | $42.78 | 244,300 | — | — |
| 2023-09-18 | $16.55 | $42.53 | 367,500 | — | — |
| 2023-09-15 | $16.71 | $42.94 | 716,800 | — | — |
| 2023-09-14 | $16.57 | $42.58 | 296,200 | — | — |
| 2023-09-13 | $16.25 | $41.75 | 280,300 | — | — |
| 2023-09-12 | $16.58 | $42.60 | 144,300 | — | — |
| 2023-09-11 | $16.48 | $42.35 | 148,300 | — | — |
| 2023-09-08 | $16.39 | $42.11 | 181,700 | — | — |
| 2023-09-07 | $16.24 | $41.73 | 290,200 | — | — |
| 2023-09-06 | $16.50 | $42.40 | 165,300 | — | — |
| 2023-09-05 | $17.07 | $43.86 | 188,900 | — | — |
| 2023-09-01 | $17.49 | $44.94 | 110,700 | — | — |
| 2023-08-31 | $16.97 | $43.61 | 120,400 | — | — |
| 2023-08-30 | $16.87 | $43.35 | 127,400 | — | — |
| 2023-08-29 | $17.35 | $43.91 | 107,800 | — | — |
| 2023-08-28 | $17.25 | $43.66 | 88,200 | — | — |
| 2023-08-25 | $17.07 | $43.20 | 81,800 | — | — |
| 2023-08-24 | $17.19 | $43.51 | 187,000 | — | — |
| 2023-08-23 | $17.04 | $43.13 | 124,400 | — | — |
| 2023-08-22 | $16.70 | $42.27 | 120,000 | — | — |
| 2023-08-21 | $17.07 | $43.20 | 85,200 | — | — |
| 2023-08-18 | $17.38 | $43.99 | 106,100 | — | — |
| 2023-08-17 | $17.31 | $43.81 | 127,800 | — | — |
| 2023-08-16 | $16.75 | $42.39 | 160,200 | — | — |
| 2023-08-15 | $17.02 | $43.08 | 181,400 | — | — |
| 2023-08-14 | $17.53 | $44.37 | 116,400 | — | — |
| 2023-08-11 | $18.11 | $45.84 | 90,800 | — | — |
| 2023-08-10 | $18.15 | $45.94 | 114,900 | — | — |
| 2023-08-09 | $18.22 | $46.12 | 140,900 | — | — |
| 2023-08-08 | $18.34 | $46.42 | 346,100 | — | — |
| 2023-08-07 | $18.15 | $45.94 | 215,700 | — | — |
| 2023-08-04 | $18.00 | $45.56 | 155,400 | — | — |
| 2023-08-03 | $17.98 | $45.51 | 211,000 | — | — |
| 2023-08-02 | $17.84 | $45.15 | 156,400 | — | — |
| 2023-08-01 | $17.98 | $45.51 | 154,600 | — | — |
| 2023-07-31 | $18.24 | $46.17 | 121,500 | — | — |
| 2023-07-28 | $18.22 | $46.12 | 119,300 | — | — |
| 2023-07-27 | $18.07 | $45.74 | 268,800 | — | — |
| 2023-07-26 | $18.43 | $46.65 | 257,300 | — | — |
| 2023-07-25 | $18.20 | $46.06 | 265,500 | — | — |
| 2023-07-24 | $18.36 | $46.47 | 110,200 | — | — |
| 2023-07-21 | $17.70 | $44.80 | 133,200 | — | — |
| 2023-07-20 | $17.96 | $45.46 | 147,400 | — | — |
| 2023-07-19 | $17.98 | $45.51 | 120,200 | — | — |
| 2023-07-18 | $17.54 | $44.39 | 152,600 | — | — |
| 2023-07-17 | $16.77 | $42.45 | 99,600 | — | — |
| 2023-07-14 | $16.55 | $41.89 | 145,000 | — | — |
| 2023-07-13 | $16.56 | $41.91 | 217,700 | — | — |
| 2023-07-12 | $16.16 | $40.90 | 104,500 | — | — |
| 2023-07-11 | $15.67 | $39.66 | 69,300 | — | — |
| 2023-07-10 | $15.69 | $39.71 | 107,100 | — | — |
| 2023-07-07 | $15.60 | $39.48 | 196,900 | — | — |
| 2023-07-06 | $15.40 | $38.98 | 136,700 | — | — |
| 2023-07-05 | $15.82 | $40.04 | 171,700 | — | — |
| 2023-07-03 | $16.17 | $40.93 | 57,900 | — | — |
| 2023-06-30 | $15.71 | $39.76 | 292,800 | — | — |
| 2023-06-29 | $16.22 | $41.05 | 207,900 | — | — |
| 2023-06-28 | $15.91 | $40.27 | 167,900 | — | — |
| 2023-06-27 | $15.92 | $40.29 | 139,600 | — | — |
| 2023-06-26 | $15.87 | $40.17 | 142,400 | — | — |
| 2023-06-23 | $16.07 | $40.67 | 871,000 | — | — |
| 2023-06-22 | $16.04 | $40.60 | 318,500 | — | — |
| 2023-06-21 | $16.41 | $41.53 | 299,100 | — | — |
| 2023-06-20 | $16.54 | $41.86 | 284,900 | — | — |
| 2023-06-16 | $16.71 | $42.29 | 727,200 | — | — |
| 2023-06-15 | $16.64 | $42.12 | 286,900 | — | — |
| 2023-06-14 | $16.22 | $41.05 | 264,400 | — | — |
| 2023-06-13 | $16.74 | $42.37 | 149,300 | — | — |
| 2023-06-12 | $16.38 | $41.46 | 151,900 | — | — |
| 2023-06-09 | $16.53 | $41.84 | 98,000 | — | — |
| 2023-06-08 | $16.93 | $42.85 | 199,800 | — | — |
| 2023-06-07 | $17.17 | $43.46 | 245,400 | — | — |
| 2023-06-06 | $16.33 | $41.33 | 259,700 | — | — |
| 2023-06-05 | $15.53 | $39.31 | 245,000 | — | — |
| 2023-06-02 | $16.08 | $40.70 | 218,000 | — | — |
| 2023-06-01 | $14.95 | $37.84 | 140,900 | — | — |
| 2023-05-31 | $14.61 | $36.98 | 196,700 | — | — |
| 2023-05-30 | $14.86 | $37.61 | 157,600 | — | — |
| 2023-05-26 | $15.46 | $38.47 | 119,400 | — | — |
| 2023-05-25 | $15.36 | $38.22 | 153,100 | — | — |
| 2023-05-24 | $15.51 | $38.60 | 129,300 | — | — |
| 2023-05-23 | $15.72 | $39.12 | 148,300 | — | — |
| 2023-05-22 | $15.31 | $38.10 | 131,400 | — | — |
| 2023-05-19 | $14.74 | $36.68 | 414,700 | — | — |
| 2023-05-18 | $14.92 | $37.13 | 170,500 | — | — |
| 2023-05-17 | $14.94 | $37.18 | 236,600 | — | — |
| 2023-05-16 | $14.05 | $34.96 | 206,100 | — | — |
| 2023-05-15 | $14.06 | $34.99 | 212,600 | — | — |
| 2023-05-12 | $13.55 | $33.72 | 426,000 | — | — |
| 2023-05-11 | $13.70 | $34.09 | 212,400 | — | — |
| 2023-05-10 | $14.01 | $34.86 | 185,700 | — | — |
| 2023-05-09 | $13.88 | $34.54 | 221,900 | — | — |
| 2023-05-08 | $13.85 | $34.47 | 186,600 | — | — |
| 2023-05-05 | $14.51 | $36.11 | 218,200 | — | — |
| 2023-05-04 | $13.69 | $34.07 | 248,800 | — | — |
| 2023-05-03 | $14.31 | $35.61 | 309,100 | — | — |
| 2023-05-02 | $14.37 | $35.76 | 293,100 | — | — |
| 2023-05-01 | $15.79 | $39.29 | 282,100 | — | — |
| 2023-04-28 | $15.88 | $39.52 | 139,300 | — | — |
| 2023-04-27 | $15.88 | $39.52 | 226,000 | — | — |
| 2023-04-26 | $15.75 | $39.19 | 219,200 | — | — |
| 2023-04-25 | $15.21 | $37.85 | 167,000 | — | — |
| 2023-04-24 | $16.02 | $39.87 | 175,200 | — | — |
| 2023-04-21 | $16.23 | $40.39 | 146,600 | — | — |
| 2023-04-20 | $16.48 | $41.01 | 102,900 | — | — |
| 2023-04-19 | $16.68 | $41.51 | 149,400 | — | — |
| 2023-04-18 | $16.27 | $40.49 | 148,100 | — | — |
| 2023-04-17 | $16.77 | $41.73 | 147,200 | — | — |
| 2023-04-14 | $16.51 | $41.08 | 127,300 | — | — |
| 2023-04-13 | $16.91 | $42.08 | 110,500 | — | — |
| 2023-04-12 | $16.75 | $41.68 | 95,200 | — | — |
| 2023-04-11 | $17.02 | $42.35 | 95,700 | — | — |
| 2023-04-10 | $17.13 | $42.63 | 152,300 | — | — |
| 2023-04-06 | $17.21 | $42.83 | 106,000 | — | — |
| 2023-04-05 | $16.93 | $42.13 | 206,600 | — | — |
| 2023-04-04 | $17.04 | $42.40 | 347,100 | — | — |
| 2023-04-03 | $17.60 | $43.80 | 235,600 | — | — |
| 2023-03-31 | $17.90 | $44.54 | 286,400 | — | — |
| 2023-03-30 | $17.59 | $43.77 | 174,600 | — | — |
| 2023-03-29 | $18.48 | $45.99 | 223,600 | — | — |
| 2023-03-28 | $18.49 | $46.01 | 162,600 | — | — |
| 2023-03-27 | $18.50 | $46.04 | 184,300 | — | — |
| 2023-03-24 | $18.07 | $44.97 | 261,700 | — | — |
| 2023-03-23 | $17.88 | $44.49 | 163,500 | — | — |
| 2023-03-22 | $18.31 | $45.56 | 326,000 | — | — |
| 2023-03-21 | $18.90 | $47.03 | 292,500 | — | — |
| 2023-03-20 | $18.60 | $46.29 | 246,300 | — | — |
| 2023-03-17 | $18.43 | $45.86 | 1,572,600 | — | — |
| 2023-03-16 | $19.82 | $49.32 | 277,100 | — | — |
| 2023-03-15 | $19.39 | $48.25 | 357,600 | — | — |
| 2023-03-14 | $18.84 | $46.88 | 484,000 | — | — |
| 2023-03-13 | $18.80 | $46.78 | 559,500 | — | — |
| 2023-03-10 | $20.18 | $50.22 | 312,500 | — | — |
| 2023-03-09 | $20.69 | $51.49 | 184,800 | — | — |
| 2023-03-08 | $22.10 | $55.00 | 160,100 | — | — |
| 2023-03-07 | $22.06 | $54.90 | 220,400 | — | — |
| 2023-03-06 | $22.02 | $54.80 | 228,500 | — | — |
| 2023-03-03 | $22.38 | $55.69 | 239,600 | — | — |
| 2023-03-02 | $22.21 | $55.27 | 100,200 | — | — |
| 2023-03-01 | $22.43 | $55.82 | 126,500 | — | — |
| 2023-02-28 | $22.43 | $55.82 | 215,200 | — | — |
| 2023-02-27 | $22.58 | $56.19 | 116,500 | — | — |
| 2023-02-24 | $23.20 | $57.09 | 155,600 | — | — |
| 2023-02-23 | $23.17 | $57.01 | 121,100 | — | — |
| 2023-02-22 | $23.00 | $56.59 | 192,400 | — | — |
| 2023-02-21 | $23.22 | $57.13 | 169,700 | — | — |
| 2023-02-17 | $23.41 | $57.60 | 161,400 | — | — |
| 2023-02-16 | $23.23 | $57.16 | 286,400 | — | — |
| 2023-02-15 | $23.72 | $58.36 | 92,700 | — | — |
| 2023-02-14 | $23.39 | $57.55 | 221,600 | — | — |
| 2023-02-13 | $23.48 | $57.77 | 211,400 | — | — |
| 2023-02-10 | $23.32 | $57.38 | 102,500 | — | — |
| 2023-02-09 | $23.25 | $57.21 | 122,100 | — | — |
| 2023-02-08 | $23.87 | $58.73 | 94,100 | — | — |
| 2023-02-07 | $24.24 | $59.64 | 181,400 | — | — |
| 2023-02-06 | $23.99 | $59.03 | 84,700 | — | — |
| 2023-02-03 | $24.48 | $60.23 | 200,800 | — | — |
| 2023-02-02 | $23.80 | $58.56 | 158,900 | — | — |
| 2023-02-01 | $23.30 | $57.33 | 270,900 | — | — |
| 2023-01-31 | $22.60 | $55.61 | 223,300 | — | — |
| 2023-01-30 | $21.85 | $53.76 | 77,000 | — | — |
| 2023-01-27 | $21.94 | $53.99 | 134,900 | — | — |
| 2023-01-26 | $21.82 | $53.69 | 131,800 | — | — |
| 2023-01-25 | $22.39 | $55.09 | 211,000 | — | — |
| 2023-01-24 | $20.90 | $51.43 | 66,100 | — | — |
| 2023-01-23 | $21.07 | $51.84 | 85,500 | — | — |
| 2023-01-20 | $20.86 | $51.33 | 121,200 | — | — |
| 2023-01-19 | $20.35 | $50.07 | 106,500 | — | — |
| 2023-01-18 | $20.28 | $49.90 | 77,600 | — | — |
| 2023-01-17 | $20.84 | $51.28 | 67,900 | — | — |
| 2023-01-13 | $21.31 | $52.43 | 72,700 | — | — |
| 2023-01-12 | $21.52 | $52.95 | 149,300 | — | — |
| 2023-01-11 | $20.98 | $51.62 | 149,900 | — | — |
| 2023-01-10 | $21.00 | $51.67 | 150,500 | — | — |
| 2023-01-09 | $20.74 | $51.03 | 152,700 | — | — |
| 2023-01-06 | $20.94 | $51.52 | 80,300 | — | — |
| 2023-01-05 | $20.37 | $50.12 | 106,000 | — | — |
| 2023-01-04 | $20.74 | $51.03 | 158,300 | — | — |
| 2023-01-03 | $20.39 | $50.17 | 131,000 | — | — |