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
- 1994-10-28 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 | $23.02 | $23.51 | 259,400 | — | — |
| 2023-12-28 | $23.26 | $23.77 | 80,600 | — | — |
| 2023-12-27 | $23.04 | $23.54 | 91,800 | — | — |
| 2023-12-26 | $22.84 | $23.33 | 54,600 | — | — |
| 2023-12-22 | $22.65 | $23.14 | 91,200 | — | — |
| 2023-12-21 | $22.50 | $22.99 | 53,600 | — | — |
| 2023-12-20 | $22.34 | $22.82 | 135,000 | — | — |
| 2023-12-19 | $22.06 | $22.53 | 97,200 | — | — |
| 2023-12-18 | $21.62 | $22.08 | 117,400 | — | — |
| 2023-12-15 | $21.91 | $22.38 | 329,400 | — | — |
| 2023-12-14 | $22.22 | $22.69 | 149,200 | — | — |
| 2023-12-13 | $21.45 | $21.91 | 186,200 | — | — |
| 2023-12-12 | $21.30 | $21.76 | 63,000 | — | — |
| 2023-12-11 | $21.25 | $21.71 | 61,000 | — | — |
| 2023-12-08 | $20.89 | $21.34 | 72,000 | — | — |
| 2023-12-07 | $21.37 | $21.83 | 84,400 | — | — |
| 2023-12-06 | $21.11 | $21.56 | 55,000 | — | — |
| 2023-12-05 | $21.54 | $22.00 | 58,400 | — | — |
| 2023-12-04 | $21.96 | $22.43 | 82,600 | — | — |
| 2023-12-01 | $21.64 | $22.11 | 73,200 | — | — |
| 2023-11-30 | $21.29 | $21.74 | 76,000 | — | — |
| 2023-11-29 | $21.29 | $21.69 | 48,400 | — | — |
| 2023-11-28 | $21.37 | $21.77 | 109,200 | — | — |
| 2023-11-27 | $21.50 | $21.90 | 63,600 | — | — |
| 2023-11-24 | $21.62 | $22.03 | 23,600 | — | — |
| 2023-11-22 | $21.57 | $21.98 | 72,200 | — | — |
| 2023-11-21 | $21.43 | $21.83 | 90,200 | — | — |
| 2023-11-20 | $21.08 | $21.47 | 77,400 | — | — |
| 2023-11-17 | $20.62 | $21.01 | 119,200 | — | — |
| 2023-11-16 | $20.58 | $20.97 | 107,400 | — | — |
| 2023-11-15 | $21.38 | $21.78 | 115,800 | — | — |
| 2023-11-14 | $21.00 | $21.39 | 83,400 | — | — |
| 2023-11-13 | $20.12 | $20.49 | 88,600 | — | — |
| 2023-11-10 | $20.22 | $20.60 | 75,400 | — | — |
| 2023-11-09 | $19.79 | $20.16 | 63,400 | — | — |
| 2023-11-08 | $19.91 | $20.28 | 38,400 | — | — |
| 2023-11-07 | $20.13 | $20.51 | 90,400 | — | — |
| 2023-11-06 | $20.47 | $20.86 | 65,800 | — | — |
| 2023-11-03 | $20.44 | $20.83 | 78,600 | — | — |
| 2023-11-02 | $19.50 | $19.87 | 90,200 | — | — |
| 2023-11-01 | $19.57 | $19.93 | 123,000 | — | — |
| 2023-10-31 | $19.75 | $20.12 | 135,600 | — | — |
| 2023-10-30 | $19.83 | $20.21 | 144,000 | — | — |
| 2023-10-27 | $19.39 | $19.76 | 251,400 | — | — |
| 2023-10-26 | $19.98 | $20.35 | 388,000 | — | — |
| 2023-10-25 | $20.91 | $21.30 | 159,000 | — | — |
| 2023-10-24 | $21.32 | $21.72 | 79,200 | — | — |
| 2023-10-23 | $21.33 | $21.73 | 71,000 | — | — |
| 2023-10-20 | $21.40 | $21.80 | 140,200 | — | — |
| 2023-10-19 | $21.09 | $21.49 | 99,800 | — | — |
| 2023-10-18 | $21.87 | $22.28 | 70,600 | — | — |
| 2023-10-17 | $22.66 | $23.09 | 69,400 | — | — |
| 2023-10-16 | $22.32 | $22.74 | 74,400 | — | — |
| 2023-10-13 | $21.73 | $22.14 | 60,400 | — | — |
| 2023-10-12 | $22.49 | $22.91 | 76,000 | — | — |
| 2023-10-11 | $22.73 | $23.15 | 39,400 | — | — |
| 2023-10-10 | $23.00 | $23.43 | 63,600 | — | — |
| 2023-10-09 | $22.70 | $23.12 | 48,400 | — | — |
| 2023-10-06 | $22.51 | $22.94 | 70,000 | — | — |
| 2023-10-05 | $21.96 | $22.37 | 104,000 | — | — |
| 2023-10-04 | $21.81 | $22.22 | 105,600 | — | — |
| 2023-10-03 | $21.35 | $21.75 | 99,200 | — | — |
| 2023-10-02 | $21.71 | $22.11 | 90,000 | — | — |
| 2023-09-29 | $21.92 | $22.34 | 94,000 | — | — |
| 2023-09-28 | $21.90 | $22.31 | 147,800 | — | — |
| 2023-09-27 | $21.52 | $21.93 | 64,800 | — | — |
| 2023-09-26 | $21.50 | $21.91 | 65,400 | — | — |
| 2023-09-25 | $21.95 | $22.36 | 86,600 | — | — |
| 2023-09-22 | $21.78 | $22.19 | 74,000 | — | — |
| 2023-09-21 | $22.04 | $22.45 | 71,400 | — | — |
| 2023-09-20 | $22.45 | $22.87 | 69,400 | — | — |
| 2023-09-19 | $22.58 | $23.01 | 95,600 | — | — |
| 2023-09-18 | $22.38 | $22.80 | 94,600 | — | — |
| 2023-09-15 | $22.55 | $22.97 | 262,200 | — | — |
| 2023-09-14 | $22.93 | $23.37 | 214,000 | — | — |
| 2023-09-13 | $22.43 | $22.86 | 297,200 | — | — |
| 2023-09-12 | $22.54 | $22.97 | 116,000 | — | — |
| 2023-09-11 | $22.97 | $23.40 | 93,800 | — | — |
| 2023-09-08 | $23.45 | $23.89 | 90,800 | — | — |
| 2023-09-07 | $23.95 | $24.40 | 103,200 | — | — |
| 2023-09-06 | $24.21 | $24.67 | 95,600 | — | — |
| 2023-09-05 | $24.22 | $24.67 | 83,400 | — | — |
| 2023-09-01 | $25.13 | $25.60 | 75,800 | — | — |
| 2023-08-31 | $24.58 | $25.05 | 110,800 | — | — |
| 2023-08-30 | $25.00 | $25.42 | 61,600 | — | — |
| 2023-08-29 | $24.83 | $25.24 | 72,800 | — | — |
| 2023-08-28 | $24.69 | $25.10 | 104,000 | — | — |
| 2023-08-25 | $24.64 | $25.04 | 80,600 | — | — |
| 2023-08-24 | $25.07 | $25.49 | 82,400 | — | — |
| 2023-08-23 | $25.21 | $25.63 | 118,400 | — | — |
| 2023-08-22 | $24.93 | $25.34 | 123,200 | — | — |
| 2023-08-21 | $24.71 | $25.12 | 86,200 | — | — |
| 2023-08-18 | $25.04 | $25.45 | 165,200 | — | — |
| 2023-08-17 | $24.99 | $25.41 | 184,400 | — | — |
| 2023-08-16 | $25.42 | $25.84 | 136,600 | — | — |
| 2023-08-15 | $26.19 | $26.63 | 123,200 | — | — |
| 2023-08-14 | $26.67 | $27.11 | 151,400 | — | — |
| 2023-08-11 | $27.39 | $27.84 | 121,000 | — | — |
| 2023-08-10 | $27.62 | $28.08 | 173,000 | — | — |
| 2023-08-09 | $28.46 | $28.93 | 218,000 | — | — |
| 2023-08-08 | $28.11 | $28.57 | 106,000 | — | — |
| 2023-08-07 | $28.08 | $28.55 | 113,600 | — | — |
| 2023-08-04 | $28.00 | $28.46 | 100,600 | — | — |
| 2023-08-03 | $27.83 | $28.30 | 99,600 | — | — |
| 2023-08-02 | $27.72 | $28.18 | 110,400 | — | — |
| 2023-08-01 | $27.13 | $27.58 | 213,800 | — | — |
| 2023-07-31 | $27.38 | $27.84 | 208,600 | — | — |
| 2023-07-28 | $28.43 | $28.90 | 254,800 | — | — |
| 2023-07-27 | $26.79 | $27.23 | 384,400 | — | — |
| 2023-07-26 | $24.38 | $24.79 | 234,600 | — | — |
| 2023-07-25 | $23.71 | $24.10 | 121,000 | — | — |
| 2023-07-24 | $23.41 | $23.80 | 95,600 | — | — |
| 2023-07-21 | $23.17 | $23.55 | 134,200 | — | — |
| 2023-07-20 | $22.99 | $23.37 | 183,600 | — | — |
| 2023-07-19 | $23.46 | $23.84 | 110,400 | — | — |
| 2023-07-18 | $22.75 | $23.13 | 111,800 | — | — |
| 2023-07-17 | $22.33 | $22.71 | 127,200 | — | — |
| 2023-07-14 | $21.93 | $22.30 | 80,800 | — | — |
| 2023-07-13 | $22.11 | $22.48 | 128,200 | — | — |
| 2023-07-12 | $21.61 | $21.97 | 248,400 | — | — |
| 2023-07-11 | $22.06 | $22.43 | 209,400 | — | — |
| 2023-07-10 | $22.84 | $23.22 | 109,400 | — | — |
| 2023-07-07 | $22.70 | $23.07 | 230,800 | — | — |
| 2023-07-06 | $22.09 | $22.46 | 103,200 | — | — |
| 2023-07-05 | $22.29 | $22.66 | 196,200 | — | — |
| 2023-07-03 | $22.56 | $22.93 | 118,800 | — | — |
| 2023-06-30 | $21.92 | $22.28 | 100,200 | — | — |
| 2023-06-29 | $22.06 | $22.42 | 113,600 | — | — |
| 2023-06-28 | $21.89 | $22.25 | 114,400 | — | — |
| 2023-06-27 | $21.50 | $21.86 | 145,600 | — | — |
| 2023-06-26 | $20.95 | $21.30 | 111,800 | — | — |
| 2023-06-23 | $20.83 | $21.17 | 432,600 | — | — |
| 2023-06-22 | $21.00 | $21.35 | 278,800 | — | — |
| 2023-06-21 | $20.12 | $20.45 | 142,400 | — | — |
| 2023-06-20 | $19.96 | $20.29 | 141,000 | — | — |
| 2023-06-16 | $19.92 | $20.26 | 338,600 | — | — |
| 2023-06-15 | $20.08 | $20.41 | 138,600 | — | — |
| 2023-06-14 | $19.75 | $20.08 | 193,800 | — | — |
| 2023-06-13 | $19.88 | $20.21 | 114,200 | — | — |
| 2023-06-12 | $20.10 | $20.43 | 92,000 | — | — |
| 2023-06-09 | $19.88 | $20.21 | 73,000 | — | — |
| 2023-06-08 | $20.41 | $20.74 | 62,000 | — | — |
| 2023-06-07 | $20.61 | $20.95 | 137,400 | — | — |
| 2023-06-06 | $20.01 | $20.34 | 93,600 | — | — |
| 2023-06-05 | $19.58 | $19.90 | 124,600 | — | — |
| 2023-06-02 | $20.14 | $20.47 | 92,600 | — | — |
| 2023-06-01 | $19.32 | $19.64 | 78,400 | — | — |
| 2023-05-31 | $19.08 | $19.35 | 146,800 | — | — |
| 2023-05-30 | $19.37 | $19.63 | 61,000 | — | — |
| 2023-05-26 | $19.64 | $19.90 | 62,000 | — | — |
| 2023-05-25 | $19.43 | $19.70 | 95,000 | — | — |
| 2023-05-24 | $19.33 | $19.59 | 92,400 | — | — |
| 2023-05-23 | $19.50 | $19.76 | 126,800 | — | — |
| 2023-05-22 | $19.79 | $20.06 | 182,000 | — | — |
| 2023-05-19 | $19.72 | $19.98 | 109,000 | — | — |
| 2023-05-18 | $19.53 | $19.79 | 64,000 | — | — |
| 2023-05-17 | $19.36 | $19.62 | 85,600 | — | — |
| 2023-05-16 | $18.89 | $19.15 | 49,200 | — | — |
| 2023-05-15 | $19.19 | $19.45 | 83,200 | — | — |
| 2023-05-12 | $19.20 | $19.46 | 52,200 | — | — |
| 2023-05-11 | $19.23 | $19.49 | 85,800 | — | — |
| 2023-05-10 | $19.31 | $19.57 | 105,000 | — | — |
| 2023-05-09 | $19.40 | $19.67 | 105,000 | — | — |
| 2023-05-08 | $19.63 | $19.89 | 133,200 | — | — |
| 2023-05-05 | $19.46 | $19.73 | 120,600 | — | — |
| 2023-05-04 | $19.29 | $19.55 | 219,400 | — | — |
| 2023-05-03 | $20.20 | $20.47 | 157,800 | — | — |
| 2023-05-02 | $20.74 | $21.02 | 236,800 | — | — |
| 2023-05-01 | $21.17 | $21.45 | 418,000 | — | — |
| 2023-04-28 | $19.70 | $19.96 | 293,400 | — | — |
| 2023-04-27 | $17.82 | $18.06 | 223,800 | — | — |
| 2023-04-26 | $17.17 | $17.41 | 151,400 | — | — |
| 2023-04-25 | $17.84 | $18.09 | 79,600 | — | — |
| 2023-04-24 | $18.03 | $18.27 | 91,600 | — | — |
| 2023-04-21 | $18.00 | $18.25 | 116,400 | — | — |
| 2023-04-20 | $18.16 | $18.41 | 141,000 | — | — |
| 2023-04-19 | $18.01 | $18.26 | 96,000 | — | — |
| 2023-04-18 | $17.66 | $17.90 | 117,600 | — | — |
| 2023-04-17 | $17.55 | $17.79 | 202,200 | — | — |
| 2023-04-14 | $17.57 | $17.81 | 171,800 | — | — |
| 2023-04-13 | $17.49 | $17.73 | 118,000 | — | — |
| 2023-04-12 | $17.64 | $17.88 | 54,600 | — | — |
| 2023-04-11 | $17.68 | $17.92 | 95,200 | — | — |
| 2023-04-10 | $17.59 | $17.84 | 117,600 | — | — |
| 2023-04-06 | $16.99 | $17.22 | 151,800 | — | — |
| 2023-04-05 | $17.08 | $17.31 | 154,600 | — | — |
| 2023-04-04 | $17.04 | $17.27 | 181,200 | — | — |
| 2023-04-03 | $17.63 | $17.87 | 127,000 | — | — |
| 2023-03-31 | $17.71 | $17.95 | 116,800 | — | — |
| 2023-03-30 | $17.44 | $17.68 | 111,600 | — | — |
| 2023-03-29 | $17.31 | $17.54 | 98,400 | — | — |
| 2023-03-28 | $17.31 | $17.54 | 112,200 | — | — |
| 2023-03-27 | $17.03 | $17.26 | 83,400 | — | — |
| 2023-03-24 | $16.66 | $16.88 | 96,200 | — | — |
| 2023-03-23 | $16.57 | $16.80 | 181,400 | — | — |
| 2023-03-22 | $16.70 | $16.93 | 171,800 | — | — |
| 2023-03-21 | $16.66 | $16.88 | 214,000 | — | — |
| 2023-03-20 | $16.29 | $16.51 | 228,000 | — | — |
| 2023-03-17 | $16.56 | $16.79 | 326,400 | — | — |
| 2023-03-16 | $17.53 | $17.77 | 124,600 | — | — |
| 2023-03-15 | $17.28 | $17.51 | 172,800 | — | — |
| 2023-03-14 | $17.16 | $17.39 | 194,800 | — | — |
| 2023-03-13 | $17.14 | $17.37 | 243,400 | — | — |
| 2023-03-10 | $17.74 | $17.98 | 210,200 | — | — |
| 2023-03-09 | $18.38 | $18.63 | 184,800 | — | — |
| 2023-03-08 | $17.93 | $18.18 | 143,600 | — | — |
| 2023-03-07 | $17.68 | $17.93 | 158,400 | — | — |
| 2023-03-06 | $17.25 | $17.48 | 266,600 | — | — |
| 2023-03-03 | $17.67 | $17.91 | 117,000 | — | — |
| 2023-03-02 | $17.80 | $18.04 | 91,000 | — | — |
| 2023-03-01 | $17.56 | $17.74 | 79,000 | — | — |
| 2023-02-28 | $17.33 | $17.51 | 165,600 | — | — |
| 2023-02-27 | $17.51 | $17.70 | 147,400 | — | — |
| 2023-02-24 | $17.47 | $17.65 | 162,800 | — | — |
| 2023-02-23 | $17.60 | $17.79 | 176,000 | — | — |
| 2023-02-22 | $17.30 | $17.48 | 244,800 | — | — |
| 2023-02-21 | $17.06 | $17.24 | 257,800 | — | — |
| 2023-02-17 | $17.48 | $17.66 | 172,400 | — | — |
| 2023-02-16 | $16.79 | $16.97 | 208,000 | — | — |
| 2023-02-15 | $16.70 | $16.87 | 231,800 | — | — |
| 2023-02-14 | $16.56 | $16.73 | 201,200 | — | — |
| 2023-02-13 | $16.64 | $16.81 | 151,200 | — | — |
| 2023-02-10 | $16.50 | $16.68 | 108,800 | — | — |
| 2023-02-09 | $16.52 | $16.69 | 165,400 | — | — |
| 2023-02-08 | $17.06 | $17.24 | 108,000 | — | — |
| 2023-02-07 | $17.45 | $17.63 | 250,000 | — | — |
| 2023-02-06 | $16.80 | $16.98 | 412,000 | — | — |
| 2023-02-03 | $17.28 | $17.46 | 161,000 | — | — |
| 2023-02-02 | $17.67 | $17.86 | 221,600 | — | — |
| 2023-02-01 | $17.43 | $17.62 | 383,400 | — | — |
| 2023-01-31 | $16.58 | $16.75 | 456,800 | — | — |
| 2023-01-30 | $16.38 | $16.55 | 522,000 | — | — |
| 2023-01-27 | $16.16 | $16.32 | 596,600 | — | — |
| 2023-01-26 | $15.01 | $15.16 | 1,810,600 | — | — |
| 2023-01-25 | $19.22 | $19.42 | 130,400 | — | — |
| 2023-01-24 | $18.62 | $18.82 | 105,000 | — | — |
| 2023-01-23 | $18.56 | $18.76 | 86,800 | — | — |
| 2023-01-20 | $18.33 | $18.52 | 95,400 | — | — |
| 2023-01-19 | $17.98 | $18.16 | 75,600 | — | — |
| 2023-01-18 | $18.04 | $18.23 | 130,600 | — | — |
| 2023-01-17 | $18.09 | $18.29 | 133,400 | — | — |
| 2023-01-13 | $18.22 | $18.41 | 127,200 | — | — |
| 2023-01-12 | $18.26 | $18.45 | 144,200 | — | — |
| 2023-01-11 | $17.97 | $18.15 | 113,000 | — | — |
| 2023-01-10 | $17.82 | $18.01 | 266,200 | — | — |
| 2023-01-09 | $16.92 | $17.10 | 199,200 | — | — |
| 2023-01-06 | $16.90 | $17.08 | 141,000 | — | — |
| 2023-01-05 | $16.72 | $16.89 | 201,400 | — | — |
| 2023-01-04 | $16.91 | $17.08 | 243,800 | — | — |
| 2023-01-03 | $17.42 | $17.61 | 327,000 | — | — |