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
- 1985-06-24 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 | $20.04 | $20.04 | 905,400 | — | — |
| 2023-12-28 | $20.19 | $20.19 | 908,800 | — | — |
| 2023-12-27 | $19.67 | $19.67 | 733,800 | — | — |
| 2023-12-26 | $19.28 | $19.28 | 416,800 | — | — |
| 2023-12-22 | $19.27 | $19.27 | 415,400 | — | — |
| 2023-12-21 | $18.91 | $18.91 | 453,100 | — | — |
| 2023-12-20 | $18.63 | $18.63 | 781,200 | — | — |
| 2023-12-19 | $19.36 | $19.36 | 757,500 | — | — |
| 2023-12-18 | $18.92 | $18.92 | 886,600 | — | — |
| 2023-12-15 | $18.98 | $18.98 | 3,238,600 | — | — |
| 2023-12-14 | $19.16 | $19.16 | 1,051,000 | — | — |
| 2023-12-13 | $19.31 | $19.31 | 946,300 | — | — |
| 2023-12-12 | $18.87 | $18.87 | 668,400 | — | — |
| 2023-12-11 | $19.01 | $19.01 | 1,013,600 | — | — |
| 2023-12-08 | $18.51 | $18.51 | 802,300 | — | — |
| 2023-12-07 | $18.58 | $18.58 | 627,900 | — | — |
| 2023-12-06 | $18.45 | $18.45 | 476,100 | — | — |
| 2023-12-05 | $18.65 | $18.65 | 746,400 | — | — |
| 2023-12-04 | $19.21 | $19.21 | 1,094,800 | — | — |
| 2023-12-01 | $18.96 | $18.96 | 994,700 | — | — |
| 2023-11-30 | $18.43 | $18.43 | 839,900 | — | — |
| 2023-11-29 | $18.04 | $18.04 | 740,100 | — | — |
| 2023-11-28 | $18.19 | $18.19 | 940,100 | — | — |
| 2023-11-27 | $18.93 | $18.93 | 1,179,500 | — | — |
| 2023-11-24 | $18.81 | $18.81 | 603,800 | — | — |
| 2023-11-22 | $18.44 | $18.44 | 1,150,800 | — | — |
| 2023-11-21 | $18.67 | $18.67 | 3,349,100 | — | — |
| 2023-11-20 | $19.25 | $19.25 | 4,302,800 | — | — |
| 2023-11-17 | $18.56 | $18.56 | 7,076,100 | — | — |
| 2023-11-16 | $18.46 | $18.46 | 2,622,300 | — | — |
| 2023-11-15 | $20.79 | $20.79 | 619,300 | — | — |
| 2023-11-14 | $20.86 | $20.86 | 1,112,700 | — | — |
| 2023-11-13 | $20.15 | $20.15 | 1,838,000 | — | — |
| 2023-11-10 | $19.80 | $19.80 | 957,100 | — | — |
| 2023-11-09 | $19.59 | $19.59 | 712,500 | — | — |
| 2023-11-08 | $19.74 | $19.74 | 469,600 | — | — |
| 2023-11-07 | $19.75 | $19.75 | 622,700 | — | — |
| 2023-11-06 | $19.75 | $19.75 | 508,100 | — | — |
| 2023-11-03 | $20.04 | $20.04 | 1,942,000 | — | — |
| 2023-11-02 | $19.87 | $19.87 | 1,064,300 | — | — |
| 2023-11-01 | $19.50 | $19.50 | 745,100 | — | — |
| 2023-10-31 | $19.07 | $19.07 | 797,800 | — | — |
| 2023-10-30 | $18.54 | $18.54 | 647,200 | — | — |
| 2023-10-27 | $18.99 | $18.99 | 484,100 | — | — |
| 2023-10-26 | $19.01 | $19.01 | 374,500 | — | — |
| 2023-10-25 | $18.95 | $18.95 | 620,700 | — | — |
| 2023-10-24 | $19.10 | $19.10 | 538,100 | — | — |
| 2023-10-23 | $19.04 | $19.04 | 616,600 | — | — |
| 2023-10-20 | $18.86 | $18.86 | 519,500 | — | — |
| 2023-10-19 | $19.10 | $19.10 | 659,100 | — | — |
| 2023-10-18 | $19.51 | $19.51 | 855,000 | — | — |
| 2023-10-17 | $19.09 | $19.09 | 4,024,600 | — | — |
| 2023-10-16 | $18.63 | $18.63 | 1,176,800 | — | — |
| 2023-10-13 | $18.89 | $18.89 | 1,052,300 | — | — |
| 2023-10-12 | $18.04 | $18.04 | 323,000 | — | — |
| 2023-10-11 | $18.25 | $18.25 | 509,600 | — | — |
| 2023-10-10 | $18.14 | $18.14 | 1,010,200 | — | — |
| 2023-10-09 | $17.81 | $17.81 | 1,017,800 | — | — |
| 2023-10-06 | $16.86 | $16.86 | 643,200 | — | — |
| 2023-10-05 | $16.58 | $16.58 | 346,500 | — | — |
| 2023-10-04 | $16.27 | $16.27 | 344,000 | — | — |
| 2023-10-03 | $16.18 | $16.18 | 353,600 | — | — |
| 2023-10-02 | $16.27 | $16.27 | 488,900 | — | — |
| 2023-09-29 | $16.70 | $16.70 | 1,003,800 | — | — |
| 2023-09-28 | $16.61 | $16.61 | 288,100 | — | — |
| 2023-09-27 | $16.76 | $16.76 | 523,100 | — | — |
| 2023-09-26 | $16.41 | $16.41 | 268,200 | — | — |
| 2023-09-25 | $16.52 | $16.52 | 347,100 | — | — |
| 2023-09-22 | $16.36 | $16.36 | 340,800 | — | — |
| 2023-09-21 | $16.70 | $16.70 | 600,500 | — | — |
| 2023-09-20 | $16.95 | $16.95 | 414,000 | — | — |
| 2023-09-19 | $16.73 | $16.73 | 376,200 | — | — |
| 2023-09-18 | $17.14 | $17.14 | 486,400 | — | — |
| 2023-09-15 | $16.69 | $16.69 | 5,056,000 | — | — |
| 2023-09-14 | $16.42 | $16.42 | 683,000 | — | — |
| 2023-09-13 | $16.44 | $16.44 | 652,300 | — | — |
| 2023-09-12 | $17.57 | $17.57 | 550,600 | — | — |
| 2023-09-11 | $17.28 | $17.28 | 587,200 | — | — |
| 2023-09-08 | $16.88 | $16.88 | 353,500 | — | — |
| 2023-09-07 | $17.29 | $17.29 | 445,000 | — | — |
| 2023-09-06 | $17.14 | $17.14 | 518,000 | — | — |
| 2023-09-05 | $17.43 | $17.43 | 541,500 | — | — |
| 2023-09-01 | $17.42 | $17.42 | 485,600 | — | — |
| 2023-08-31 | $17.12 | $17.12 | 379,400 | — | — |
| 2023-08-30 | $17.09 | $17.09 | 357,400 | — | — |
| 2023-08-29 | $16.98 | $16.98 | 268,100 | — | — |
| 2023-08-28 | $16.64 | $16.64 | 216,000 | — | — |
| 2023-08-25 | $16.40 | $16.40 | 289,700 | — | — |
| 2023-08-24 | $16.40 | $16.40 | 224,900 | — | — |
| 2023-08-23 | $16.72 | $16.72 | 180,400 | — | — |
| 2023-08-22 | $16.63 | $16.63 | 240,800 | — | — |
| 2023-08-21 | $16.50 | $16.50 | 364,500 | — | — |
| 2023-08-18 | $16.30 | $16.30 | 269,500 | — | — |
| 2023-08-17 | $16.01 | $16.01 | 313,100 | — | — |
| 2023-08-16 | $16.48 | $16.48 | 456,500 | — | — |
| 2023-08-15 | $16.89 | $16.89 | 263,600 | — | — |
| 2023-08-14 | $17.11 | $17.11 | 346,700 | — | — |
| 2023-08-11 | $17.09 | $17.09 | 267,200 | — | — |
| 2023-08-10 | $17.33 | $17.33 | 424,800 | — | — |
| 2023-08-09 | $17.01 | $17.01 | 280,000 | — | — |
| 2023-08-08 | $17.16 | $17.16 | 290,500 | — | — |
| 2023-08-07 | $17.33 | $17.33 | 290,600 | — | — |
| 2023-08-04 | $17.08 | $17.08 | 455,400 | — | — |
| 2023-08-03 | $16.69 | $16.69 | 583,700 | — | — |
| 2023-08-02 | $17.39 | $17.39 | 1,623,000 | — | — |
| 2023-08-01 | $16.45 | $16.45 | 835,300 | — | — |
| 2023-07-31 | $16.69 | $16.69 | 590,300 | — | — |
| 2023-07-28 | $16.83 | $16.83 | 370,400 | — | — |
| 2023-07-27 | $16.50 | $16.50 | 577,900 | — | — |
| 2023-07-26 | $16.93 | $16.93 | 429,800 | — | — |
| 2023-07-25 | $17.15 | $17.15 | 330,700 | — | — |
| 2023-07-24 | $16.90 | $16.90 | 395,900 | — | — |
| 2023-07-21 | $17.15 | $17.15 | 297,300 | — | — |
| 2023-07-20 | $17.22 | $17.22 | 411,100 | — | — |
| 2023-07-19 | $16.70 | $16.70 | 550,600 | — | — |
| 2023-07-18 | $17.21 | $17.21 | 356,800 | — | — |
| 2023-07-17 | $17.23 | $17.23 | 709,900 | — | — |
| 2023-07-14 | $17.02 | $17.02 | 427,300 | — | — |
| 2023-07-13 | $16.88 | $16.88 | 432,000 | — | — |
| 2023-07-12 | $16.99 | $16.99 | 313,000 | — | — |
| 2023-07-11 | $16.98 | $16.98 | 360,700 | — | — |
| 2023-07-10 | $17.05 | $17.05 | 683,800 | — | — |
| 2023-07-07 | $16.64 | $16.64 | 557,500 | — | — |
| 2023-07-06 | $16.58 | $16.58 | 557,000 | — | — |
| 2023-07-05 | $16.99 | $16.99 | 483,800 | — | — |
| 2023-07-03 | $17.43 | $17.43 | 290,200 | — | — |
| 2023-06-30 | $17.34 | $17.34 | 570,700 | — | — |
| 2023-06-29 | $17.25 | $17.25 | 581,900 | — | — |
| 2023-06-28 | $16.98 | $16.98 | 468,700 | — | — |
| 2023-06-27 | $16.83 | $16.83 | 428,800 | — | — |
| 2023-06-26 | $16.49 | $16.49 | 660,200 | — | — |
| 2023-06-23 | $16.47 | $16.47 | 7,526,500 | — | — |
| 2023-06-22 | $16.89 | $16.89 | 530,100 | — | — |
| 2023-06-21 | $17.18 | $17.18 | 876,400 | — | — |
| 2023-06-20 | $16.95 | $16.95 | 650,600 | — | — |
| 2023-06-16 | $16.94 | $16.94 | 3,781,200 | — | — |
| 2023-06-15 | $16.92 | $16.92 | 699,500 | — | — |
| 2023-06-14 | $16.76 | $16.76 | 727,200 | — | — |
| 2023-06-13 | $17.07 | $17.07 | 654,700 | — | — |
| 2023-06-12 | $16.47 | $16.47 | 594,900 | — | — |
| 2023-06-09 | $16.24 | $16.24 | 880,200 | — | — |
| 2023-06-08 | $16.67 | $16.67 | 1,019,500 | — | — |
| 2023-06-07 | $16.06 | $16.06 | 508,700 | — | — |
| 2023-06-06 | $16.00 | $16.00 | 727,700 | — | — |
| 2023-06-05 | $15.90 | $15.90 | 1,159,700 | — | — |
| 2023-06-02 | $15.50 | $15.50 | 452,200 | — | — |
| 2023-06-01 | $15.33 | $15.33 | 435,900 | — | — |
| 2023-05-31 | $15.10 | $15.10 | 685,500 | — | — |
| 2023-05-30 | $15.01 | $15.01 | 439,500 | — | — |
| 2023-05-26 | $14.66 | $14.66 | 316,800 | — | — |
| 2023-05-25 | $14.27 | $14.27 | 397,800 | — | — |
| 2023-05-24 | $14.64 | $14.64 | 265,800 | — | — |
| 2023-05-23 | $15.02 | $15.02 | 364,700 | — | — |
| 2023-05-22 | $15.48 | $15.48 | 333,200 | — | — |
| 2023-05-19 | $15.53 | $15.53 | 506,000 | — | — |
| 2023-05-18 | $15.75 | $15.75 | 557,900 | — | — |
| 2023-05-17 | $15.36 | $15.36 | 272,500 | — | — |
| 2023-05-16 | $15.11 | $15.11 | 359,700 | — | — |
| 2023-05-15 | $15.32 | $15.32 | 391,700 | — | — |
| 2023-05-12 | $15.11 | $15.11 | 258,400 | — | — |
| 2023-05-11 | $15.32 | $15.32 | 331,600 | — | — |
| 2023-05-10 | $15.39 | $15.39 | 491,000 | — | — |
| 2023-05-09 | $14.99 | $14.99 | 1,338,100 | — | — |
| 2023-05-08 | $15.77 | $15.77 | 511,500 | — | — |
| 2023-05-05 | $15.73 | $15.73 | 396,200 | — | — |
| 2023-05-04 | $15.35 | $15.35 | 699,800 | — | — |
| 2023-05-03 | $15.13 | $15.13 | 519,100 | — | — |
| 2023-05-02 | $14.99 | $14.99 | 559,100 | — | — |
| 2023-05-01 | $15.30 | $15.30 | 552,500 | — | — |
| 2023-04-28 | $15.05 | $15.05 | 476,800 | — | — |
| 2023-04-27 | $14.99 | $14.99 | 512,600 | — | — |
| 2023-04-26 | $14.77 | $14.77 | 612,600 | — | — |
| 2023-04-25 | $14.95 | $14.95 | 492,800 | — | — |
| 2023-04-24 | $15.05 | $15.05 | 445,700 | — | — |
| 2023-04-21 | $15.03 | $15.03 | 380,700 | — | — |
| 2023-04-20 | $15.02 | $15.02 | 596,700 | — | — |
| 2023-04-19 | $14.91 | $14.91 | 468,100 | — | — |
| 2023-04-18 | $14.74 | $14.74 | 633,000 | — | — |
| 2023-04-17 | $14.36 | $14.36 | 568,300 | — | — |
| 2023-04-14 | $14.70 | $14.70 | 387,500 | — | — |
| 2023-04-13 | $14.76 | $14.76 | 654,900 | — | — |
| 2023-04-12 | $15.06 | $15.06 | 574,200 | — | — |
| 2023-04-11 | $14.98 | $14.98 | 619,900 | — | — |
| 2023-04-10 | $14.50 | $14.50 | 1,328,800 | — | — |
| 2023-04-06 | $14.16 | $14.16 | 872,300 | — | — |
| 2023-04-05 | $13.70 | $13.70 | 868,000 | — | — |
| 2023-04-04 | $13.34 | $13.34 | 973,500 | — | — |
| 2023-04-03 | $12.87 | $12.87 | 802,000 | — | — |
| 2023-03-31 | $12.97 | $12.97 | 4,041,500 | — | — |
| 2023-03-30 | $12.30 | $12.30 | 942,500 | — | — |
| 2023-03-29 | $12.19 | $12.19 | 2,147,900 | — | — |
| 2023-03-28 | $11.60 | $11.60 | 2,086,300 | — | — |
| 2023-03-27 | $12.85 | $12.85 | 631,500 | — | — |
| 2023-03-24 | $12.85 | $12.85 | 346,100 | — | — |
| 2023-03-23 | $12.74 | $12.74 | 288,300 | — | — |
| 2023-03-22 | $12.82 | $12.82 | 478,000 | — | — |
| 2023-03-21 | $12.93 | $12.93 | 459,800 | — | — |
| 2023-03-20 | $12.61 | $12.61 | 504,900 | — | — |
| 2023-03-17 | $12.50 | $12.50 | 445,400 | — | — |
| 2023-03-16 | $12.65 | $12.65 | 403,700 | — | — |
| 2023-03-15 | $12.35 | $12.35 | 600,000 | — | — |
| 2023-03-14 | $12.63 | $12.63 | 362,600 | — | — |
| 2023-03-13 | $12.41 | $12.41 | 492,700 | — | — |
| 2023-03-10 | $12.54 | $12.54 | 609,800 | — | — |
| 2023-03-09 | $12.87 | $12.87 | 438,900 | — | — |
| 2023-03-08 | $13.01 | $13.01 | 485,700 | — | — |
| 2023-03-07 | $13.08 | $13.08 | 380,200 | — | — |
| 2023-03-06 | $13.08 | $13.08 | 406,500 | — | — |
| 2023-03-03 | $13.03 | $13.03 | 409,900 | — | — |
| 2023-03-02 | $13.01 | $13.01 | 388,300 | — | — |
| 2023-03-01 | $13.00 | $13.00 | 465,700 | — | — |
| 2023-02-28 | $13.00 | $13.00 | 752,100 | — | — |
| 2023-02-27 | $13.01 | $13.01 | 515,500 | — | — |
| 2023-02-24 | $13.11 | $13.11 | 234,500 | — | — |
| 2023-02-23 | $13.15 | $13.15 | 510,200 | — | — |
| 2023-02-22 | $13.00 | $13.00 | 706,800 | — | — |
| 2023-02-21 | $13.02 | $13.02 | 489,800 | — | — |
| 2023-02-17 | $13.16 | $13.16 | 482,800 | — | — |
| 2023-02-16 | $13.05 | $13.05 | 402,000 | — | — |
| 2023-02-15 | $13.44 | $13.44 | 407,600 | — | — |
| 2023-02-14 | $13.59 | $13.59 | 705,500 | — | — |
| 2023-02-13 | $13.59 | $13.59 | 823,000 | — | — |
| 2023-02-10 | $13.51 | $13.51 | 827,800 | — | — |
| 2023-02-09 | $13.35 | $13.35 | 599,100 | — | — |
| 2023-02-08 | $13.29 | $13.29 | 899,200 | — | — |
| 2023-02-07 | $13.12 | $13.12 | 704,400 | — | — |
| 2023-02-06 | $13.19 | $13.19 | 581,400 | — | — |
| 2023-02-03 | $13.31 | $13.31 | 638,900 | — | — |
| 2023-02-02 | $13.25 | $13.25 | 1,021,900 | — | — |
| 2023-02-01 | $12.89 | $12.89 | 1,117,800 | — | — |
| 2023-01-31 | $13.35 | $13.35 | 654,500 | — | — |
| 2023-01-30 | $13.15 | $13.15 | 495,100 | — | — |
| 2023-01-27 | $13.48 | $13.48 | 600,100 | — | — |
| 2023-01-26 | $13.16 | $13.16 | 902,000 | — | — |
| 2023-01-25 | $12.94 | $12.94 | 720,000 | — | — |
| 2023-01-24 | $13.01 | $13.01 | 1,059,000 | — | — |
| 2023-01-23 | $12.91 | $12.91 | 546,700 | — | — |
| 2023-01-20 | $12.89 | $12.89 | 301,500 | — | — |
| 2023-01-19 | $12.84 | $12.84 | 858,300 | — | — |
| 2023-01-18 | $13.11 | $13.11 | 537,700 | — | — |
| 2023-01-17 | $13.00 | $13.00 | 832,300 | — | — |
| 2023-01-13 | $13.19 | $13.19 | 1,164,600 | — | — |
| 2023-01-12 | $12.86 | $12.86 | 529,100 | — | — |
| 2023-01-11 | $12.78 | $12.78 | 862,800 | — | — |
| 2023-01-10 | $13.03 | $13.03 | 1,005,500 | — | — |
| 2023-01-09 | $12.64 | $12.64 | 581,500 | — | — |
| 2023-01-06 | $12.66 | $12.66 | 905,600 | — | — |
| 2023-01-05 | $12.52 | $12.52 | 983,600 | — | — |
| 2023-01-04 | $12.22 | $12.22 | 806,300 | — | — |
| 2023-01-03 | $12.14 | $12.14 | 1,306,300 | — | — |