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
- 1983-04-04 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 | $20.19 | $50.39 | 526,900 | — | — |
| 2023-12-28 | $20.61 | $51.44 | 666,500 | — | — |
| 2023-12-27 | $20.67 | $51.59 | 597,900 | — | — |
| 2023-12-26 | $20.81 | $51.94 | 679,800 | — | — |
| 2023-12-22 | $20.45 | $51.04 | 526,400 | — | — |
| 2023-12-21 | $20.46 | $51.07 | 1,044,300 | — | — |
| 2023-12-20 | $20.30 | $50.67 | 1,256,500 | — | — |
| 2023-12-19 | $20.74 | $51.76 | 986,200 | — | — |
| 2023-12-18 | $20.58 | $51.36 | 813,300 | — | — |
| 2023-12-15 | $20.89 | $52.14 | 5,179,600 | — | — |
| 2023-12-14 | $21.31 | $53.19 | 1,308,800 | — | — |
| 2023-12-13 | $20.30 | $50.67 | 1,261,300 | — | — |
| 2023-12-12 | $18.97 | $47.35 | 606,600 | — | — |
| 2023-12-11 | $19.26 | $48.07 | 764,500 | — | — |
| 2023-12-08 | $19.62 | $48.97 | 991,100 | — | — |
| 2023-12-07 | $19.42 | $48.47 | 1,274,800 | — | — |
| 2023-12-06 | $18.96 | $47.32 | 1,203,500 | — | — |
| 2023-12-05 | $18.80 | $46.92 | 609,900 | — | — |
| 2023-12-04 | $19.19 | $47.90 | 929,400 | — | — |
| 2023-12-01 | $19.01 | $47.45 | 1,008,800 | — | — |
| 2023-11-30 | $17.88 | $44.63 | 962,400 | — | — |
| 2023-11-29 | $17.99 | $44.90 | 711,600 | — | — |
| 2023-11-28 | $17.68 | $44.13 | 469,600 | — | — |
| 2023-11-27 | $17.77 | $44.35 | 618,600 | — | — |
| 2023-11-24 | $17.85 | $44.55 | 281,700 | — | — |
| 2023-11-22 | $17.90 | $44.68 | 517,800 | — | — |
| 2023-11-21 | $17.74 | $44.28 | 751,900 | — | — |
| 2023-11-20 | $18.42 | $45.97 | 664,900 | — | — |
| 2023-11-17 | $18.51 | $46.20 | 1,581,100 | — | — |
| 2023-11-16 | $18.30 | $45.67 | 736,200 | — | — |
| 2023-11-15 | $18.46 | $46.07 | 1,261,500 | — | — |
| 2023-11-14 | $18.30 | $45.67 | 1,541,300 | — | — |
| 2023-11-13 | $16.35 | $40.81 | 461,100 | — | — |
| 2023-11-10 | $16.28 | $40.63 | 479,400 | — | — |
| 2023-11-09 | $16.35 | $40.81 | 587,700 | — | — |
| 2023-11-08 | $16.67 | $41.61 | 690,900 | — | — |
| 2023-11-07 | $17.02 | $42.48 | 715,800 | — | — |
| 2023-11-06 | $17.30 | $43.18 | 844,300 | — | — |
| 2023-11-03 | $17.63 | $44.00 | 1,371,400 | — | — |
| 2023-11-02 | $17.00 | $42.43 | 1,468,300 | — | — |
| 2023-11-01 | $15.97 | $39.86 | 1,398,500 | — | — |
| 2023-10-31 | $15.62 | $38.99 | 787,800 | — | — |
| 2023-10-30 | $15.54 | $38.79 | 1,081,200 | — | — |
| 2023-10-27 | $15.68 | $39.14 | 1,303,900 | — | — |
| 2023-10-26 | $16.07 | $40.11 | 2,338,000 | — | — |
| 2023-10-25 | $14.98 | $37.39 | 1,523,700 | — | — |
| 2023-10-24 | $15.07 | $37.61 | 1,344,700 | — | — |
| 2023-10-23 | $15.45 | $38.56 | 1,365,500 | — | — |
| 2023-10-20 | $15.63 | $39.01 | 1,201,800 | — | — |
| 2023-10-19 | $16.11 | $40.21 | 2,348,700 | — | — |
| 2023-10-18 | $15.92 | $39.73 | 849,100 | — | — |
| 2023-10-17 | $16.45 | $41.06 | 1,076,200 | — | — |
| 2023-10-16 | $15.98 | $39.88 | 919,200 | — | — |
| 2023-10-13 | $15.72 | $39.24 | 785,900 | — | — |
| 2023-10-12 | $16.24 | $40.53 | 659,300 | — | — |
| 2023-10-11 | $16.44 | $41.03 | 681,300 | — | — |
| 2023-10-10 | $16.46 | $41.08 | 729,700 | — | — |
| 2023-10-09 | $16.23 | $40.51 | 729,700 | — | — |
| 2023-10-06 | $16.28 | $40.63 | 1,034,200 | — | — |
| 2023-10-05 | $16.35 | $40.81 | 976,800 | — | — |
| 2023-10-04 | $15.97 | $39.86 | 1,027,500 | — | — |
| 2023-10-03 | $15.62 | $38.99 | 1,534,800 | — | — |
| 2023-10-02 | $16.13 | $39.76 | 1,577,400 | — | — |
| 2023-09-29 | $16.57 | $40.84 | 960,900 | — | — |
| 2023-09-28 | $16.42 | $40.47 | 940,100 | — | — |
| 2023-09-27 | $16.19 | $39.91 | 747,000 | — | — |
| 2023-09-26 | $16.35 | $40.30 | 779,100 | — | — |
| 2023-09-25 | $16.52 | $40.72 | 530,000 | — | — |
| 2023-09-22 | $16.26 | $40.08 | 670,100 | — | — |
| 2023-09-21 | $16.45 | $40.55 | 661,500 | — | — |
| 2023-09-20 | $16.60 | $40.92 | 551,700 | — | — |
| 2023-09-19 | $16.81 | $41.44 | 619,900 | — | — |
| 2023-09-18 | $16.78 | $41.36 | 746,500 | — | — |
| 2023-09-15 | $17.31 | $42.67 | 4,358,600 | — | — |
| 2023-09-14 | $17.48 | $43.09 | 755,400 | — | — |
| 2023-09-13 | $17.24 | $42.50 | 766,300 | — | — |
| 2023-09-12 | $17.46 | $43.04 | 934,100 | — | — |
| 2023-09-11 | $17.22 | $42.45 | 887,200 | — | — |
| 2023-09-08 | $17.30 | $42.64 | 562,900 | — | — |
| 2023-09-07 | $17.20 | $42.40 | 673,200 | — | — |
| 2023-09-06 | $17.35 | $42.77 | 653,200 | — | — |
| 2023-09-05 | $17.75 | $43.75 | 843,400 | — | — |
| 2023-09-01 | $18.17 | $44.79 | 717,800 | — | — |
| 2023-08-31 | $17.46 | $43.04 | 759,400 | — | — |
| 2023-08-30 | $17.46 | $43.04 | 616,900 | — | — |
| 2023-08-29 | $17.72 | $43.68 | 507,500 | — | — |
| 2023-08-28 | $17.63 | $43.46 | 652,300 | — | — |
| 2023-08-25 | $17.37 | $42.82 | 690,000 | — | — |
| 2023-08-24 | $17.37 | $42.82 | 589,000 | — | — |
| 2023-08-23 | $17.31 | $42.67 | 753,300 | — | — |
| 2023-08-22 | $17.06 | $42.05 | 848,200 | — | — |
| 2023-08-21 | $17.37 | $42.82 | 707,800 | — | — |
| 2023-08-18 | $17.68 | $43.58 | 1,118,800 | — | — |
| 2023-08-17 | $17.71 | $43.65 | 660,500 | — | — |
| 2023-08-16 | $17.68 | $43.58 | 760,400 | — | — |
| 2023-08-15 | $18.05 | $44.49 | 1,160,100 | — | — |
| 2023-08-14 | $18.68 | $46.04 | 1,032,100 | — | — |
| 2023-08-11 | $19.28 | $47.52 | 492,500 | — | — |
| 2023-08-10 | $19.12 | $47.13 | 794,400 | — | — |
| 2023-08-09 | $19.01 | $46.86 | 811,200 | — | — |
| 2023-08-08 | $19.41 | $47.84 | 927,600 | — | — |
| 2023-08-07 | $19.60 | $48.31 | 1,242,900 | — | — |
| 2023-08-04 | $19.34 | $47.67 | 848,800 | — | — |
| 2023-08-03 | $19.17 | $47.25 | 836,000 | — | — |
| 2023-08-02 | $19.01 | $46.86 | 1,434,500 | — | — |
| 2023-08-01 | $18.71 | $46.12 | 1,219,500 | — | — |
| 2023-07-31 | $18.87 | $46.51 | 1,757,500 | — | — |
| 2023-07-28 | $18.57 | $45.77 | 1,755,400 | — | — |
| 2023-07-27 | $18.03 | $44.44 | 2,819,200 | — | — |
| 2023-07-26 | $17.20 | $42.40 | 1,869,700 | — | — |
| 2023-07-25 | $16.52 | $40.72 | 1,652,000 | — | — |
| 2023-07-24 | $16.71 | $41.19 | 1,899,000 | — | — |
| 2023-07-21 | $15.95 | $39.32 | 1,837,000 | — | — |
| 2023-07-20 | $16.08 | $39.64 | 1,987,800 | — | — |
| 2023-07-19 | $16.52 | $40.72 | 2,133,000 | — | — |
| 2023-07-18 | $15.57 | $38.38 | 1,574,500 | — | — |
| 2023-07-17 | $14.77 | $36.41 | 1,085,800 | — | — |
| 2023-07-14 | $14.45 | $35.62 | 1,432,600 | — | — |
| 2023-07-13 | $14.86 | $36.63 | 1,799,200 | — | — |
| 2023-07-12 | $14.40 | $35.49 | 1,992,800 | — | — |
| 2023-07-11 | $13.92 | $34.31 | 1,103,100 | — | — |
| 2023-07-10 | $13.61 | $33.55 | 1,026,200 | — | — |
| 2023-07-07 | $13.60 | $33.52 | 1,003,900 | — | — |
| 2023-07-06 | $13.29 | $32.76 | 1,212,700 | — | — |
| 2023-07-05 | $13.45 | $33.15 | 1,349,200 | — | — |
| 2023-07-03 | $13.88 | $33.72 | 943,300 | — | — |
| 2023-06-30 | $13.28 | $32.26 | 788,700 | — | — |
| 2023-06-29 | $13.61 | $33.06 | 1,304,300 | — | — |
| 2023-06-28 | $13.37 | $32.48 | 1,268,900 | — | — |
| 2023-06-27 | $13.55 | $32.92 | 1,253,500 | — | — |
| 2023-06-26 | $13.23 | $32.14 | 1,094,500 | — | — |
| 2023-06-23 | $12.97 | $31.51 | 2,503,600 | — | — |
| 2023-06-22 | $13.21 | $32.09 | 1,695,600 | — | — |
| 2023-06-21 | $13.79 | $33.50 | 1,507,500 | — | — |
| 2023-06-20 | $14.32 | $34.79 | 1,756,800 | — | — |
| 2023-06-16 | $14.80 | $35.96 | 5,494,500 | — | — |
| 2023-06-15 | $14.63 | $35.54 | 1,185,800 | — | — |
| 2023-06-14 | $14.09 | $34.23 | 1,277,500 | — | — |
| 2023-06-13 | $14.63 | $35.54 | 974,000 | — | — |
| 2023-06-12 | $14.37 | $34.91 | 1,384,200 | — | — |
| 2023-06-09 | $14.45 | $35.10 | 1,011,000 | — | — |
| 2023-06-08 | $14.60 | $35.47 | 1,469,500 | — | — |
| 2023-06-07 | $14.95 | $36.32 | 2,358,700 | — | — |
| 2023-06-06 | $14.09 | $34.23 | 1,981,100 | — | — |
| 2023-06-05 | $13.20 | $32.07 | 1,947,600 | — | — |
| 2023-06-02 | $13.36 | $32.46 | 2,575,800 | — | — |
| 2023-06-01 | $12.45 | $30.25 | 1,168,800 | — | — |
| 2023-05-31 | $12.01 | $29.18 | 1,935,500 | — | — |
| 2023-05-30 | $12.60 | $30.61 | 1,696,000 | — | — |
| 2023-05-26 | $12.60 | $30.61 | 1,158,300 | — | — |
| 2023-05-25 | $12.32 | $29.93 | 1,457,100 | — | — |
| 2023-05-24 | $12.37 | $30.05 | 1,197,300 | — | — |
| 2023-05-23 | $12.60 | $30.61 | 1,733,500 | — | — |
| 2023-05-22 | $12.11 | $29.42 | 1,245,300 | — | — |
| 2023-05-19 | $11.51 | $27.96 | 1,382,400 | — | — |
| 2023-05-18 | $11.92 | $28.96 | 1,589,100 | — | — |
| 2023-05-17 | $12.01 | $29.18 | 1,915,400 | — | — |
| 2023-05-16 | $11.20 | $27.21 | 847,300 | — | — |
| 2023-05-15 | $11.52 | $27.99 | 1,247,900 | — | — |
| 2023-05-12 | $11.12 | $27.01 | 1,822,700 | — | — |
| 2023-05-11 | $10.86 | $26.38 | 2,105,900 | — | — |
| 2023-05-10 | $11.60 | $28.18 | 1,209,300 | — | — |
| 2023-05-09 | $11.75 | $28.55 | 1,704,500 | — | — |
| 2023-05-08 | $11.81 | $28.69 | 2,074,800 | — | — |
| 2023-05-05 | $12.23 | $29.71 | 2,907,200 | — | — |
| 2023-05-04 | $11.96 | $29.06 | 3,391,200 | — | — |
| 2023-05-03 | $13.12 | $31.87 | 2,353,100 | — | — |
| 2023-05-02 | $13.26 | $32.21 | 2,182,700 | — | — |
| 2023-05-01 | $14.55 | $35.35 | 1,228,000 | — | — |
| 2023-04-28 | $14.97 | $36.37 | 1,210,600 | — | — |
| 2023-04-27 | $14.92 | $36.25 | 2,327,100 | — | — |
| 2023-04-26 | $14.86 | $36.10 | 1,801,300 | — | — |
| 2023-04-25 | $14.56 | $35.37 | 1,907,500 | — | — |
| 2023-04-24 | $15.32 | $37.22 | 1,119,800 | — | — |
| 2023-04-21 | $15.31 | $37.19 | 1,351,200 | — | — |
| 2023-04-20 | $15.45 | $37.53 | 1,465,500 | — | — |
| 2023-04-19 | $15.79 | $38.36 | 1,766,600 | — | — |
| 2023-04-18 | $15.29 | $37.15 | 1,133,600 | — | — |
| 2023-04-17 | $15.90 | $38.63 | 1,640,600 | — | — |
| 2023-04-14 | $15.45 | $37.53 | 1,408,000 | — | — |
| 2023-04-13 | $16.12 | $39.16 | 1,067,700 | — | — |
| 2023-04-12 | $15.88 | $38.58 | 1,061,100 | — | — |
| 2023-04-11 | $16.04 | $38.97 | 1,336,000 | — | — |
| 2023-04-10 | $16.15 | $39.23 | 1,250,000 | — | — |
| 2023-04-06 | $16.20 | $39.36 | 1,111,300 | — | — |
| 2023-04-05 | $16.13 | $39.19 | 1,417,900 | — | — |
| 2023-04-04 | $16.11 | $39.14 | 1,570,000 | — | — |
| 2023-04-03 | $16.63 | $39.92 | 1,083,100 | — | — |
| 2023-03-31 | $16.68 | $40.04 | 1,515,200 | — | — |
| 2023-03-30 | $16.38 | $39.32 | 1,299,900 | — | — |
| 2023-03-29 | $16.90 | $40.56 | 1,072,100 | — | — |
| 2023-03-28 | $17.04 | $40.90 | 1,634,800 | — | — |
| 2023-03-27 | $17.21 | $41.31 | 1,173,700 | — | — |
| 2023-03-24 | $17.08 | $41.00 | 3,039,800 | — | — |
| 2023-03-23 | $17.17 | $41.21 | 2,402,500 | — | — |
| 2023-03-22 | $17.84 | $42.82 | 1,123,500 | — | — |
| 2023-03-21 | $18.89 | $45.34 | 1,178,600 | — | — |
| 2023-03-20 | $18.25 | $43.80 | 1,577,900 | — | — |
| 2023-03-17 | $18.35 | $44.04 | 3,168,800 | — | — |
| 2023-03-16 | $19.43 | $46.64 | 1,924,800 | — | — |
| 2023-03-15 | $18.80 | $45.12 | 1,654,900 | — | — |
| 2023-03-14 | $19.23 | $46.16 | 2,032,600 | — | — |
| 2023-03-13 | $18.09 | $43.42 | 5,086,400 | — | — |
| 2023-03-10 | $21.61 | $51.87 | 1,749,000 | — | — |
| 2023-03-09 | $21.45 | $51.48 | 1,258,200 | — | — |
| 2023-03-08 | $23.05 | $55.32 | 735,000 | — | — |
| 2023-03-07 | $23.06 | $55.35 | 687,500 | — | — |
| 2023-03-06 | $23.73 | $56.96 | 732,700 | — | — |
| 2023-03-03 | $24.10 | $57.84 | 451,700 | — | — |
| 2023-03-02 | $23.89 | $57.34 | 595,300 | — | — |
| 2023-03-01 | $24.08 | $57.80 | 808,900 | — | — |
| 2023-02-28 | $23.93 | $57.44 | 495,000 | — | — |
| 2023-02-27 | $24.19 | $58.06 | 368,300 | — | — |
| 2023-02-24 | $24.33 | $58.40 | 555,100 | — | — |
| 2023-02-23 | $24.20 | $58.08 | 413,600 | — | — |
| 2023-02-22 | $24.32 | $58.37 | 1,176,800 | — | — |
| 2023-02-21 | $23.95 | $57.48 | 729,500 | — | — |
| 2023-02-17 | $24.36 | $58.47 | 877,400 | — | — |
| 2023-02-16 | $24.18 | $58.04 | 801,900 | — | — |
| 2023-02-15 | $24.19 | $58.06 | 523,700 | — | — |
| 2023-02-14 | $24.10 | $57.84 | 411,500 | — | — |
| 2023-02-13 | $24.49 | $58.78 | 480,900 | — | — |
| 2023-02-10 | $24.49 | $58.78 | 467,700 | — | — |
| 2023-02-09 | $24.50 | $58.80 | 491,900 | — | — |
| 2023-02-08 | $25.09 | $60.22 | 394,500 | — | — |
| 2023-02-07 | $25.44 | $61.06 | 533,000 | — | — |
| 2023-02-06 | $25.21 | $60.51 | 512,800 | — | — |
| 2023-02-03 | $25.47 | $61.13 | 906,500 | — | — |
| 2023-02-02 | $25.34 | $60.82 | 862,600 | — | — |
| 2023-02-01 | $24.35 | $58.44 | 985,700 | — | — |
| 2023-01-31 | $24.22 | $58.13 | 721,800 | — | — |
| 2023-01-30 | $23.88 | $57.32 | 608,100 | — | — |
| 2023-01-27 | $23.93 | $57.44 | 1,220,300 | — | — |
| 2023-01-26 | $23.88 | $57.32 | 930,900 | — | — |
| 2023-01-25 | $24.18 | $58.04 | 538,000 | — | — |
| 2023-01-24 | $24.30 | $58.32 | 556,700 | — | — |
| 2023-01-23 | $24.58 | $59.00 | 518,700 | — | — |
| 2023-01-20 | $24.73 | $59.36 | 632,200 | — | — |
| 2023-01-19 | $24.42 | $58.61 | 452,800 | — | — |
| 2023-01-18 | $24.65 | $59.16 | 700,300 | — | — |
| 2023-01-17 | $25.56 | $61.35 | 485,100 | — | — |
| 2023-01-13 | $25.59 | $61.42 | 557,900 | — | — |
| 2023-01-12 | $25.43 | $61.04 | 852,500 | — | — |
| 2023-01-11 | $24.96 | $59.91 | 732,200 | — | — |
| 2023-01-10 | $24.82 | $59.57 | 479,700 | — | — |
| 2023-01-09 | $24.88 | $59.72 | 462,700 | — | — |
| 2023-01-06 | $25.16 | $60.39 | 457,200 | — | — |
| 2023-01-05 | $24.74 | $59.38 | 455,500 | — | — |
| 2023-01-04 | $25.13 | $60.32 | 523,700 | — | — |
| 2023-01-03 | $25.26 | $60.63 | 844,900 | — | — |