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
- 1999-03-08 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 | $22.35 | $29.04 | 26,200 | — | — |
| 2023-12-28 | $22.44 | $29.15 | 22,300 | — | — |
| 2023-12-27 | $22.41 | $29.11 | 31,700 | — | — |
| 2023-12-26 | $22.36 | $29.05 | 16,600 | — | — |
| 2023-12-22 | $22.12 | $28.74 | 39,500 | — | — |
| 2023-12-21 | $22.17 | $28.80 | 47,400 | — | — |
| 2023-12-20 | $22.07 | $28.67 | 40,800 | — | — |
| 2023-12-19 | $21.68 | $28.17 | 22,200 | — | — |
| 2023-12-18 | $20.78 | $27.00 | 28,200 | — | — |
| 2023-12-15 | $20.60 | $26.76 | 161,000 | — | — |
| 2023-12-14 | $20.50 | $26.63 | 50,300 | — | — |
| 2023-12-13 | $20.23 | $26.28 | 50,700 | — | — |
| 2023-12-12 | $19.01 | $24.70 | 26,000 | — | — |
| 2023-12-11 | $19.20 | $24.94 | 37,800 | — | — |
| 2023-12-08 | $19.49 | $25.32 | 9,400 | — | — |
| 2023-12-07 | $19.17 | $24.91 | 31,100 | — | — |
| 2023-12-06 | $18.97 | $24.65 | 26,700 | — | — |
| 2023-12-05 | $18.64 | $24.22 | 21,800 | — | — |
| 2023-12-04 | $18.32 | $23.80 | 47,200 | — | — |
| 2023-12-01 | $17.79 | $23.11 | 20,900 | — | — |
| 2023-11-30 | $17.21 | $22.36 | 9,800 | — | — |
| 2023-11-29 | $17.45 | $22.67 | 10,500 | — | — |
| 2023-11-28 | $17.13 | $22.26 | 25,800 | — | — |
| 2023-11-27 | $17.56 | $22.81 | 23,100 | — | — |
| 2023-11-24 | $17.80 | $23.13 | 11,200 | — | — |
| 2023-11-22 | $17.57 | $22.83 | 5,400 | — | — |
| 2023-11-21 | $17.41 | $22.62 | 18,800 | — | — |
| 2023-11-20 | $17.51 | $22.75 | 17,600 | — | — |
| 2023-11-17 | $17.50 | $22.74 | 19,000 | — | — |
| 2023-11-16 | $17.49 | $22.72 | 12,000 | — | — |
| 2023-11-15 | $17.48 | $22.71 | 18,100 | — | — |
| 2023-11-14 | $17.46 | $22.68 | 32,800 | — | — |
| 2023-11-13 | $16.06 | $20.87 | 22,900 | — | — |
| 2023-11-10 | $15.91 | $20.67 | 22,200 | — | — |
| 2023-11-09 | $16.10 | $20.92 | 11,100 | — | — |
| 2023-11-08 | $16.19 | $21.03 | 14,100 | — | — |
| 2023-11-07 | $16.63 | $21.61 | 17,000 | — | — |
| 2023-11-06 | $16.53 | $21.48 | 16,100 | — | — |
| 2023-11-03 | $16.64 | $21.62 | 16,200 | — | — |
| 2023-11-02 | $15.91 | $20.67 | 10,500 | — | — |
| 2023-11-01 | $15.59 | $20.10 | 8,600 | — | — |
| 2023-10-31 | $15.77 | $20.33 | 13,200 | — | — |
| 2023-10-30 | $15.90 | $20.50 | 16,600 | — | — |
| 2023-10-27 | $15.38 | $19.83 | 15,900 | — | — |
| 2023-10-26 | $15.43 | $19.89 | 17,400 | — | — |
| 2023-10-25 | $15.37 | $19.81 | 13,200 | — | — |
| 2023-10-24 | $15.47 | $19.94 | 21,400 | — | — |
| 2023-10-23 | $15.95 | $20.56 | 19,400 | — | — |
| 2023-10-20 | $15.80 | $20.37 | 25,900 | — | — |
| 2023-10-19 | $16.52 | $21.30 | 11,000 | — | — |
| 2023-10-18 | $16.28 | $20.99 | 15,100 | — | — |
| 2023-10-17 | $16.22 | $20.91 | 30,200 | — | — |
| 2023-10-16 | $15.81 | $20.38 | 27,900 | — | — |
| 2023-10-13 | $15.71 | $20.25 | 11,800 | — | — |
| 2023-10-12 | $15.69 | $20.23 | 28,000 | — | — |
| 2023-10-11 | $15.34 | $19.78 | 31,800 | — | — |
| 2023-10-10 | $14.12 | $18.20 | 15,700 | — | — |
| 2023-10-09 | $14.16 | $18.25 | 7,400 | — | — |
| 2023-10-06 | $14.18 | $18.28 | 8,500 | — | — |
| 2023-10-05 | $14.10 | $18.18 | 18,100 | — | — |
| 2023-10-04 | $13.96 | $18.00 | 11,100 | — | — |
| 2023-10-03 | $13.73 | $17.70 | 15,400 | — | — |
| 2023-10-02 | $14.02 | $18.07 | 13,800 | — | — |
| 2023-09-29 | $14.11 | $18.19 | 23,200 | — | — |
| 2023-09-28 | $14.46 | $18.64 | 13,000 | — | — |
| 2023-09-27 | $14.55 | $18.76 | 14,400 | — | — |
| 2023-09-26 | $14.61 | $18.84 | 29,200 | — | — |
| 2023-09-25 | $14.77 | $19.04 | 14,700 | — | — |
| 2023-09-22 | $14.70 | $18.95 | 23,500 | — | — |
| 2023-09-21 | $14.50 | $18.69 | 40,400 | — | — |
| 2023-09-20 | $14.90 | $19.21 | 25,000 | — | — |
| 2023-09-19 | $14.82 | $19.11 | 30,800 | — | — |
| 2023-09-18 | $14.45 | $18.63 | 16,000 | — | — |
| 2023-09-15 | $14.74 | $19.00 | 83,000 | — | — |
| 2023-09-14 | $14.12 | $18.20 | 12,100 | — | — |
| 2023-09-13 | $14.14 | $18.23 | 11,900 | — | — |
| 2023-09-12 | $14.38 | $18.54 | 9,800 | — | — |
| 2023-09-11 | $14.27 | $18.40 | 9,800 | — | — |
| 2023-09-08 | $14.15 | $18.24 | 13,000 | — | — |
| 2023-09-07 | $14.15 | $18.24 | 43,600 | — | — |
| 2023-09-06 | $14.22 | $18.33 | 11,000 | — | — |
| 2023-09-05 | $14.56 | $18.77 | 8,700 | — | — |
| 2023-09-01 | $14.89 | $19.20 | 14,600 | — | — |
| 2023-08-31 | $14.62 | $18.85 | 9,800 | — | — |
| 2023-08-30 | $14.70 | $18.95 | 22,400 | — | — |
| 2023-08-29 | $14.57 | $18.78 | 6,700 | — | — |
| 2023-08-28 | $14.41 | $18.58 | 18,500 | — | — |
| 2023-08-25 | $14.21 | $18.32 | 16,500 | — | — |
| 2023-08-24 | $14.35 | $18.50 | 12,800 | — | — |
| 2023-08-23 | $14.33 | $18.47 | 17,100 | — | — |
| 2023-08-22 | $14.26 | $18.38 | 13,200 | — | — |
| 2023-08-21 | $14.67 | $18.91 | 30,000 | — | — |
| 2023-08-18 | $14.16 | $18.25 | 27,900 | — | — |
| 2023-08-17 | $14.42 | $18.59 | 20,000 | — | — |
| 2023-08-16 | $14.61 | $18.84 | 30,300 | — | — |
| 2023-08-15 | $15.29 | $19.71 | 14,900 | — | — |
| 2023-08-14 | $15.54 | $20.03 | 15,600 | — | — |
| 2023-08-11 | $16.19 | $20.87 | 14,800 | — | — |
| 2023-08-10 | $16.30 | $21.01 | 10,200 | — | — |
| 2023-08-09 | $16.43 | $21.18 | 11,500 | — | — |
| 2023-08-08 | $16.68 | $21.50 | 17,000 | — | — |
| 2023-08-07 | $16.76 | $21.61 | 16,500 | — | — |
| 2023-08-04 | $16.93 | $21.83 | 17,400 | — | — |
| 2023-08-03 | $16.65 | $21.47 | 11,800 | — | — |
| 2023-08-02 | $16.56 | $21.19 | 24,000 | — | — |
| 2023-08-01 | $16.67 | $21.34 | 18,800 | — | — |
| 2023-07-31 | $17.10 | $21.89 | 21,300 | — | — |
| 2023-07-28 | $16.85 | $21.57 | 11,700 | — | — |
| 2023-07-27 | $16.86 | $21.58 | 21,200 | — | — |
| 2023-07-26 | $16.98 | $21.73 | 19,800 | — | — |
| 2023-07-25 | $16.17 | $20.70 | 13,500 | — | — |
| 2023-07-24 | $16.34 | $20.91 | 23,800 | — | — |
| 2023-07-21 | $15.40 | $19.71 | 54,900 | — | — |
| 2023-07-20 | $17.20 | $22.01 | 23,900 | — | — |
| 2023-07-19 | $17.40 | $22.27 | 30,700 | — | — |
| 2023-07-18 | $16.62 | $21.27 | 30,900 | — | — |
| 2023-07-17 | $15.57 | $19.93 | 25,700 | — | — |
| 2023-07-14 | $16.03 | $20.52 | 12,400 | — | — |
| 2023-07-13 | $16.03 | $20.52 | 12,000 | — | — |
| 2023-07-12 | $15.70 | $20.09 | 21,000 | — | — |
| 2023-07-11 | $15.45 | $19.77 | 35,500 | — | — |
| 2023-07-10 | $15.73 | $20.13 | 16,200 | — | — |
| 2023-07-07 | $15.73 | $20.13 | 48,100 | — | — |
| 2023-07-06 | $15.27 | $19.54 | 39,800 | — | — |
| 2023-07-05 | $15.46 | $19.79 | 24,100 | — | — |
| 2023-07-03 | $15.31 | $19.59 | 8,900 | — | — |
| 2023-06-30 | $15.45 | $19.77 | 24,500 | — | — |
| 2023-06-29 | $15.81 | $20.23 | 20,400 | — | — |
| 2023-06-28 | $15.20 | $19.45 | 16,400 | — | — |
| 2023-06-27 | $15.29 | $19.57 | 44,300 | — | — |
| 2023-06-26 | $15.13 | $19.36 | 37,500 | — | — |
| 2023-06-23 | $14.67 | $18.78 | 1,217,500 | — | — |
| 2023-06-22 | $15.44 | $19.76 | 59,300 | — | — |
| 2023-06-21 | $15.97 | $20.44 | 52,200 | — | — |
| 2023-06-20 | $16.01 | $20.49 | 53,000 | — | — |
| 2023-06-16 | $15.62 | $19.99 | 58,100 | — | — |
| 2023-06-15 | $16.17 | $20.70 | 27,100 | — | — |
| 2023-06-14 | $15.62 | $19.99 | 31,200 | — | — |
| 2023-06-13 | $15.62 | $19.99 | 22,500 | — | — |
| 2023-06-12 | $15.40 | $19.71 | 21,100 | — | — |
| 2023-06-09 | $15.52 | $19.86 | 22,500 | — | — |
| 2023-06-08 | $15.74 | $20.14 | 24,700 | — | — |
| 2023-06-07 | $16.05 | $20.54 | 30,200 | — | — |
| 2023-06-06 | $15.73 | $20.13 | 21,000 | — | — |
| 2023-06-05 | $15.52 | $19.86 | 21,500 | — | — |
| 2023-06-02 | $16.14 | $20.66 | 41,200 | — | — |
| 2023-06-01 | $15.14 | $19.38 | 34,400 | — | — |
| 2023-05-31 | $14.43 | $18.47 | 22,200 | — | — |
| 2023-05-30 | $14.14 | $18.10 | 14,500 | — | — |
| 2023-05-26 | $14.23 | $18.21 | 15,000 | — | — |
| 2023-05-25 | $14.15 | $18.11 | 16,000 | — | — |
| 2023-05-24 | $14.40 | $18.43 | 24,200 | — | — |
| 2023-05-23 | $14.84 | $18.99 | 23,000 | — | — |
| 2023-05-22 | $14.70 | $18.81 | 37,300 | — | — |
| 2023-05-19 | $14.36 | $18.38 | 40,900 | — | — |
| 2023-05-18 | $14.31 | $18.31 | 44,800 | — | — |
| 2023-05-17 | $13.90 | $17.79 | 29,900 | — | — |
| 2023-05-16 | $12.84 | $16.43 | 17,300 | — | — |
| 2023-05-15 | $12.82 | $16.41 | 17,200 | — | — |
| 2023-05-12 | $12.75 | $16.32 | 43,500 | — | — |
| 2023-05-11 | $13.08 | $16.74 | 32,700 | — | — |
| 2023-05-10 | $13.46 | $17.23 | 36,200 | — | — |
| 2023-05-09 | $13.26 | $16.97 | 17,100 | — | — |
| 2023-05-08 | $13.48 | $17.25 | 41,700 | — | — |
| 2023-05-05 | $13.46 | $17.23 | 60,200 | — | — |
| 2023-05-04 | $13.46 | $17.23 | 28,100 | — | — |
| 2023-05-03 | $13.50 | $17.12 | 74,700 | — | — |
| 2023-05-02 | $13.92 | $17.66 | 34,300 | — | — |
| 2023-05-01 | $15.05 | $19.09 | 48,900 | — | — |
| 2023-04-28 | $14.60 | $18.52 | 201,400 | — | — |
| 2023-04-27 | $13.83 | $17.54 | 38,600 | — | — |
| 2023-04-26 | $13.44 | $17.05 | 40,700 | — | — |
| 2023-04-25 | $13.81 | $17.52 | 38,600 | — | — |
| 2023-04-24 | $14.80 | $18.77 | 43,100 | — | — |
| 2023-04-21 | $16.44 | $20.85 | 29,700 | — | — |
| 2023-04-20 | $17.62 | $22.35 | 18,100 | — | — |
| 2023-04-19 | $17.63 | $22.36 | 28,700 | — | — |
| 2023-04-18 | $17.82 | $22.60 | 19,400 | — | — |
| 2023-04-17 | $18.19 | $23.07 | 39,700 | — | — |
| 2023-04-14 | $18.21 | $23.10 | 28,000 | — | — |
| 2023-04-13 | $18.45 | $23.40 | 38,500 | — | — |
| 2023-04-12 | $18.64 | $23.64 | 44,100 | — | — |
| 2023-04-11 | $18.72 | $23.75 | 33,700 | — | — |
| 2023-04-10 | $18.83 | $23.89 | 40,100 | — | — |
| 2023-04-06 | $19.11 | $24.24 | 26,700 | — | — |
| 2023-04-05 | $19.20 | $24.35 | 37,600 | — | — |
| 2023-04-04 | $19.50 | $24.74 | 41,100 | — | — |
| 2023-04-03 | $20.12 | $25.52 | 44,100 | — | — |
| 2023-03-31 | $20.58 | $26.11 | 17,800 | — | — |
| 2023-03-30 | $20.57 | $26.09 | 53,000 | — | — |
| 2023-03-29 | $21.06 | $26.71 | 59,500 | — | — |
| 2023-03-28 | $21.01 | $26.65 | 28,500 | — | — |
| 2023-03-27 | $21.04 | $26.69 | 54,800 | — | — |
| 2023-03-24 | $20.92 | $26.54 | 65,000 | — | — |
| 2023-03-23 | $20.85 | $26.45 | 56,100 | — | — |
| 2023-03-22 | $20.80 | $26.38 | 28,700 | — | — |
| 2023-03-21 | $21.30 | $27.02 | 66,100 | — | — |
| 2023-03-20 | $21.02 | $26.66 | 43,600 | — | — |
| 2023-03-17 | $20.95 | $26.57 | 103,300 | — | — |
| 2023-03-16 | $21.62 | $27.42 | 103,800 | — | — |
| 2023-03-15 | $20.67 | $26.22 | 33,100 | — | — |
| 2023-03-14 | $20.73 | $26.30 | 56,400 | — | — |
| 2023-03-13 | $20.39 | $25.86 | 154,600 | — | — |
| 2023-03-10 | $23.32 | $29.58 | 128,900 | — | — |
| 2023-03-09 | $24.34 | $30.87 | 47,800 | — | — |
| 2023-03-08 | $24.86 | $31.53 | 49,200 | — | — |
| 2023-03-07 | $24.89 | $31.57 | 25,100 | — | — |
| 2023-03-06 | $25.08 | $31.81 | 25,100 | — | — |
| 2023-03-03 | $25.20 | $31.97 | 24,000 | — | — |
| 2023-03-02 | $25.29 | $32.08 | 32,900 | — | — |
| 2023-03-01 | $25.49 | $32.33 | 27,500 | — | — |
| 2023-02-28 | $25.51 | $32.36 | 17,700 | — | — |
| 2023-02-27 | $25.55 | $32.41 | 95,600 | — | — |
| 2023-02-24 | $25.70 | $32.60 | 36,700 | — | — |
| 2023-02-23 | $25.75 | $32.66 | 19,200 | — | — |
| 2023-02-22 | $25.72 | $32.63 | 21,000 | — | — |
| 2023-02-21 | $25.76 | $32.68 | 11,000 | — | — |
| 2023-02-17 | $25.95 | $32.92 | 18,000 | — | — |
| 2023-02-16 | $25.87 | $32.82 | 19,900 | — | — |
| 2023-02-15 | $25.79 | $32.71 | 16,600 | — | — |
| 2023-02-14 | $25.75 | $32.66 | 16,700 | — | — |
| 2023-02-13 | $25.84 | $32.78 | 26,200 | — | — |
| 2023-02-10 | $25.47 | $32.31 | 52,700 | — | — |
| 2023-02-09 | $25.33 | $32.13 | 86,700 | — | — |
| 2023-02-08 | $25.51 | $32.21 | 123,300 | — | — |
| 2023-02-07 | $25.72 | $32.47 | 34,600 | — | — |
| 2023-02-06 | $25.57 | $32.28 | 17,900 | — | — |
| 2023-02-03 | $25.65 | $32.38 | 27,600 | — | — |
| 2023-02-02 | $25.69 | $32.43 | 17,200 | — | — |
| 2023-02-01 | $25.45 | $32.13 | 43,800 | — | — |
| 2023-01-31 | $24.90 | $31.44 | 40,900 | — | — |
| 2023-01-30 | $24.39 | $30.79 | 25,800 | — | — |
| 2023-01-27 | $24.39 | $30.79 | 95,400 | — | — |
| 2023-01-26 | $21.79 | $27.51 | 14,500 | — | — |
| 2023-01-25 | $21.67 | $27.36 | 43,900 | — | — |
| 2023-01-24 | $21.74 | $27.45 | 14,600 | — | — |
| 2023-01-23 | $21.78 | $27.50 | 40,500 | — | — |
| 2023-01-20 | $21.84 | $27.57 | 12,200 | — | — |
| 2023-01-19 | $21.77 | $27.48 | 27,400 | — | — |
| 2023-01-18 | $21.90 | $27.65 | 14,400 | — | — |
| 2023-01-17 | $21.95 | $27.71 | 8,700 | — | — |
| 2023-01-13 | $21.97 | $27.74 | 5,900 | — | — |
| 2023-01-12 | $21.91 | $27.66 | 26,400 | — | — |
| 2023-01-11 | $21.75 | $27.46 | 20,000 | — | — |
| 2023-01-10 | $21.58 | $27.24 | 23,400 | — | — |
| 2023-01-09 | $21.40 | $27.02 | 25,200 | — | — |
| 2023-01-06 | $21.00 | $26.51 | 186,600 | — | — |
| 2023-01-05 | $20.88 | $26.36 | 46,600 | — | — |
| 2023-01-04 | $20.88 | $26.36 | 28,700 | — | — |
| 2023-01-03 | $21.07 | $26.60 | 20,700 | — | — |