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
- 1999-04-09 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 | $17.64 | $17.64 | 1,073,900 | — | — |
| 2023-12-28 | $17.93 | $17.93 | 1,079,300 | — | — |
| 2023-12-27 | $17.73 | $17.73 | 991,200 | — | — |
| 2023-12-26 | $17.81 | $17.81 | 922,100 | — | — |
| 2023-12-22 | $17.76 | $17.76 | 1,404,400 | — | — |
| 2023-12-21 | $17.73 | $17.73 | 1,632,300 | — | — |
| 2023-12-20 | $17.64 | $17.64 | 1,587,900 | — | — |
| 2023-12-19 | $18.06 | $18.06 | 1,273,700 | — | — |
| 2023-12-18 | $17.89 | $17.89 | 1,810,400 | — | — |
| 2023-12-15 | $18.00 | $18.00 | 11,902,000 | — | — |
| 2023-12-14 | $18.57 | $18.57 | 3,228,100 | — | — |
| 2023-12-13 | $18.14 | $18.14 | 2,245,200 | — | — |
| 2023-12-12 | $17.66 | $17.66 | 1,989,600 | — | — |
| 2023-12-11 | $17.15 | $17.15 | 1,432,100 | — | — |
| 2023-12-08 | $17.01 | $17.01 | 1,496,600 | — | — |
| 2023-12-07 | $16.33 | $16.33 | 1,445,000 | — | — |
| 2023-12-06 | $16.14 | $16.14 | 1,563,100 | — | — |
| 2023-12-05 | $16.11 | $16.11 | 1,717,300 | — | — |
| 2023-12-04 | $16.30 | $16.30 | 1,408,900 | — | — |
| 2023-12-01 | $16.38 | $16.38 | 1,717,900 | — | — |
| 2023-11-30 | $16.14 | $16.14 | 1,440,500 | — | — |
| 2023-11-29 | $16.42 | $16.42 | 1,175,100 | — | — |
| 2023-11-28 | $16.39 | $16.39 | 1,351,300 | — | — |
| 2023-11-27 | $16.52 | $16.52 | 1,648,900 | — | — |
| 2023-11-24 | $16.42 | $16.42 | 398,500 | — | — |
| 2023-11-22 | $16.38 | $16.38 | 1,030,800 | — | — |
| 2023-11-21 | $16.27 | $16.27 | 1,169,800 | — | — |
| 2023-11-20 | $16.56 | $16.56 | 1,243,000 | — | — |
| 2023-11-17 | $16.54 | $16.54 | 1,753,800 | — | — |
| 2023-11-16 | $16.42 | $16.42 | 2,866,200 | — | — |
| 2023-11-15 | $17.12 | $17.12 | 1,968,600 | — | — |
| 2023-11-14 | $17.01 | $17.01 | 2,328,200 | — | — |
| 2023-11-13 | $16.26 | $16.26 | 2,624,500 | — | — |
| 2023-11-10 | $16.59 | $16.59 | 3,380,900 | — | — |
| 2023-11-09 | $16.11 | $16.11 | 2,912,400 | — | — |
| 2023-11-08 | $16.57 | $16.57 | 2,875,300 | — | — |
| 2023-11-07 | $16.95 | $16.95 | 3,376,700 | — | — |
| 2023-11-06 | $16.99 | $16.99 | 3,959,900 | — | — |
| 2023-11-03 | $16.80 | $16.80 | 5,278,000 | — | — |
| 2023-11-02 | $17.10 | $17.10 | 5,582,500 | — | — |
| 2023-11-01 | $17.86 | $17.86 | 9,837,300 | — | — |
| 2023-10-31 | $20.62 | $20.62 | 4,212,100 | — | — |
| 2023-10-30 | $19.82 | $19.82 | 2,991,100 | — | — |
| 2023-10-27 | $20.54 | $20.54 | 3,039,900 | — | — |
| 2023-10-26 | $20.20 | $20.20 | 1,992,400 | — | — |
| 2023-10-25 | $20.58 | $20.58 | 2,380,100 | — | — |
| 2023-10-24 | $21.03 | $21.03 | 2,439,200 | — | — |
| 2023-10-23 | $20.85 | $20.85 | 1,607,500 | — | — |
| 2023-10-20 | $20.88 | $20.88 | 3,245,600 | — | — |
| 2023-10-19 | $21.28 | $21.28 | 3,220,300 | — | — |
| 2023-10-18 | $22.13 | $22.13 | 1,312,100 | — | — |
| 2023-10-17 | $22.78 | $22.78 | 1,889,400 | — | — |
| 2023-10-16 | $23.10 | $23.10 | 1,886,400 | — | — |
| 2023-10-13 | $22.92 | $22.92 | 1,760,900 | — | — |
| 2023-10-12 | $24.40 | $24.40 | 1,439,100 | — | — |
| 2023-10-11 | $24.69 | $24.69 | 1,168,900 | — | — |
| 2023-10-10 | $24.60 | $24.60 | 1,422,900 | — | — |
| 2023-10-09 | $24.14 | $24.14 | 1,311,500 | — | — |
| 2023-10-06 | $23.64 | $23.64 | 2,162,200 | — | — |
| 2023-10-05 | $22.70 | $22.70 | 4,633,200 | — | — |
| 2023-10-04 | $24.26 | $24.26 | 1,391,400 | — | — |
| 2023-10-03 | $23.76 | $23.76 | 1,388,000 | — | — |
| 2023-10-02 | $24.48 | $24.48 | 1,739,000 | — | — |
| 2023-09-29 | $24.21 | $24.21 | 2,417,100 | — | — |
| 2023-09-28 | $24.40 | $24.40 | 2,298,100 | — | — |
| 2023-09-27 | $24.35 | $24.35 | 1,660,700 | — | — |
| 2023-09-26 | $24.16 | $24.16 | 1,720,400 | — | — |
| 2023-09-25 | $24.32 | $24.32 | 2,325,900 | — | — |
| 2023-09-22 | $24.18 | $24.18 | 2,661,000 | — | — |
| 2023-09-21 | $23.11 | $23.11 | 1,752,700 | — | — |
| 2023-09-20 | $24.24 | $24.24 | 1,769,900 | — | — |
| 2023-09-19 | $24.31 | $24.31 | 2,065,300 | — | — |
| 2023-09-18 | $24.21 | $24.21 | 2,490,000 | — | — |
| 2023-09-15 | $23.86 | $23.86 | 5,406,000 | — | — |
| 2023-09-14 | $24.22 | $24.22 | 3,164,000 | — | — |
| 2023-09-13 | $24.43 | $24.43 | 2,972,000 | — | — |
| 2023-09-12 | $25.32 | $25.32 | 1,880,600 | — | — |
| 2023-09-11 | $25.59 | $25.59 | 1,336,400 | — | — |
| 2023-09-08 | $25.64 | $25.64 | 1,582,400 | — | — |
| 2023-09-07 | $25.58 | $25.58 | 1,700,700 | — | — |
| 2023-09-06 | $26.50 | $26.50 | 1,547,100 | — | — |
| 2023-09-05 | $26.38 | $26.38 | 2,363,200 | — | — |
| 2023-09-01 | $27.14 | $27.14 | 1,878,500 | — | — |
| 2023-08-31 | $27.45 | $27.45 | 1,635,100 | — | — |
| 2023-08-30 | $26.35 | $26.35 | 1,373,600 | — | — |
| 2023-08-29 | $26.15 | $26.15 | 2,220,600 | — | — |
| 2023-08-28 | $25.29 | $25.29 | 2,371,500 | — | — |
| 2023-08-25 | $25.16 | $25.16 | 10,126,200 | — | — |
| 2023-08-24 | $27.68 | $27.68 | 1,248,900 | — | — |
| 2023-08-23 | $28.10 | $28.10 | 853,600 | — | — |
| 2023-08-22 | $28.15 | $28.15 | 1,303,800 | — | — |
| 2023-08-21 | $27.96 | $27.96 | 1,190,800 | — | — |
| 2023-08-18 | $28.17 | $28.17 | 1,765,800 | — | — |
| 2023-08-17 | $27.74 | $27.74 | 2,684,100 | — | — |
| 2023-08-16 | $29.17 | $29.17 | 3,562,000 | — | — |
| 2023-08-15 | $32.01 | $32.01 | 1,305,100 | — | — |
| 2023-08-14 | $32.06 | $32.06 | 1,548,500 | — | — |
| 2023-08-11 | $32.27 | $32.27 | 1,912,800 | — | — |
| 2023-08-10 | $31.71 | $31.71 | 1,956,800 | — | — |
| 2023-08-09 | $31.30 | $31.30 | 2,506,600 | — | — |
| 2023-08-08 | $31.12 | $31.12 | 1,820,700 | — | — |
| 2023-08-07 | $30.51 | $30.51 | 1,755,000 | — | — |
| 2023-08-04 | $30.44 | $30.44 | 3,179,400 | — | — |
| 2023-08-03 | $29.69 | $29.69 | 2,537,900 | — | — |
| 2023-08-02 | $30.22 | $30.22 | 4,797,500 | — | — |
| 2023-08-01 | $27.85 | $27.85 | 3,372,600 | — | — |
| 2023-07-31 | $26.59 | $26.59 | 2,259,000 | — | — |
| 2023-07-28 | $27.24 | $27.24 | 1,425,000 | — | — |
| 2023-07-27 | $27.34 | $27.34 | 1,663,600 | — | — |
| 2023-07-26 | $27.06 | $27.06 | 1,497,700 | — | — |
| 2023-07-25 | $27.30 | $27.30 | 1,157,300 | — | — |
| 2023-07-24 | $27.03 | $27.03 | 999,700 | — | — |
| 2023-07-21 | $27.09 | $27.09 | 1,212,800 | — | — |
| 2023-07-20 | $27.49 | $27.49 | 1,526,300 | — | — |
| 2023-07-19 | $27.67 | $27.67 | 2,115,300 | — | — |
| 2023-07-18 | $28.40 | $28.40 | 1,440,300 | — | — |
| 2023-07-17 | $27.49 | $27.49 | 1,313,600 | — | — |
| 2023-07-14 | $26.72 | $26.72 | 2,239,500 | — | — |
| 2023-07-13 | $27.61 | $27.61 | 1,451,400 | — | — |
| 2023-07-12 | $27.05 | $27.05 | 2,131,300 | — | — |
| 2023-07-11 | $26.77 | $26.77 | 2,262,000 | — | — |
| 2023-07-10 | $27.44 | $27.44 | 2,301,300 | — | — |
| 2023-07-07 | $27.21 | $27.21 | 2,508,300 | — | — |
| 2023-07-06 | $25.90 | $25.90 | 1,479,800 | — | — |
| 2023-07-05 | $26.12 | $26.12 | 1,928,100 | — | — |
| 2023-07-03 | $26.34 | $26.34 | 1,220,500 | — | — |
| 2023-06-30 | $26.05 | $26.05 | 3,549,900 | — | — |
| 2023-06-29 | $25.71 | $25.71 | 3,488,000 | — | — |
| 2023-06-28 | $24.23 | $24.23 | 3,357,900 | — | — |
| 2023-06-27 | $22.81 | $22.81 | 1,866,600 | — | — |
| 2023-06-26 | $22.93 | $22.93 | 2,167,100 | — | — |
| 2023-06-23 | $23.30 | $23.30 | 2,396,000 | — | — |
| 2023-06-22 | $24.24 | $24.24 | 2,244,800 | — | — |
| 2023-06-21 | $24.11 | $24.11 | 1,407,900 | — | — |
| 2023-06-20 | $24.60 | $24.60 | 1,630,400 | — | — |
| 2023-06-16 | $24.89 | $24.89 | 2,799,200 | — | — |
| 2023-06-15 | $24.73 | $24.73 | 1,655,200 | — | — |
| 2023-06-14 | $24.50 | $24.50 | 1,930,500 | — | — |
| 2023-06-13 | $24.36 | $24.36 | 2,929,000 | — | — |
| 2023-06-12 | $24.07 | $24.07 | 3,484,700 | — | — |
| 2023-06-09 | $23.20 | $23.20 | 1,657,000 | — | — |
| 2023-06-08 | $22.82 | $22.82 | 1,438,300 | — | — |
| 2023-06-07 | $22.67 | $22.67 | 3,489,500 | — | — |
| 2023-06-06 | $21.92 | $21.92 | 2,062,400 | — | — |
| 2023-06-05 | $21.36 | $21.36 | 2,136,600 | — | — |
| 2023-06-02 | $21.87 | $21.87 | 3,811,600 | — | — |
| 2023-06-01 | $20.85 | $20.85 | 2,555,300 | — | — |
| 2023-05-31 | $20.60 | $20.60 | 5,237,200 | — | — |
| 2023-05-30 | $19.69 | $19.69 | 2,158,200 | — | — |
| 2023-05-26 | $18.79 | $18.79 | 1,894,300 | — | — |
| 2023-05-25 | $18.41 | $18.41 | 1,221,900 | — | — |
| 2023-05-24 | $18.43 | $18.43 | 1,038,900 | — | — |
| 2023-05-23 | $18.53 | $18.53 | 1,187,900 | — | — |
| 2023-05-22 | $18.89 | $18.89 | 1,450,200 | — | — |
| 2023-05-19 | $18.62 | $18.62 | 1,521,500 | — | — |
| 2023-05-18 | $18.42 | $18.42 | 2,036,800 | — | — |
| 2023-05-17 | $17.76 | $17.76 | 2,050,900 | — | — |
| 2023-05-16 | $16.78 | $16.78 | 1,434,800 | — | — |
| 2023-05-15 | $16.81 | $16.81 | 1,080,100 | — | — |
| 2023-05-12 | $16.68 | $16.68 | 1,472,800 | — | — |
| 2023-05-11 | $16.62 | $16.62 | 1,473,900 | — | — |
| 2023-05-10 | $16.66 | $16.66 | 2,113,300 | — | — |
| 2023-05-09 | $16.45 | $16.45 | 1,291,300 | — | — |
| 2023-05-08 | $16.74 | $16.74 | 1,041,600 | — | — |
| 2023-05-05 | $16.45 | $16.45 | 1,205,600 | — | — |
| 2023-05-04 | $16.43 | $16.43 | 1,371,400 | — | — |
| 2023-05-03 | $16.47 | $16.47 | 1,670,200 | — | — |
| 2023-05-02 | $16.78 | $16.78 | 1,601,200 | — | — |
| 2023-05-01 | $17.44 | $17.44 | 1,362,900 | — | — |
| 2023-04-28 | $17.78 | $17.78 | 2,102,600 | — | — |
| 2023-04-27 | $17.07 | $17.07 | 2,210,100 | — | — |
| 2023-04-26 | $16.32 | $16.32 | 2,327,000 | — | — |
| 2023-04-25 | $15.74 | $15.74 | 1,848,200 | — | — |
| 2023-04-24 | $16.27 | $16.27 | 1,376,800 | — | — |
| 2023-04-21 | $15.71 | $15.71 | 1,346,200 | — | — |
| 2023-04-20 | $15.81 | $15.81 | 1,864,600 | — | — |
| 2023-04-19 | $16.12 | $16.12 | 6,513,000 | — | — |
| 2023-04-18 | $18.40 | $18.40 | 1,001,500 | — | — |
| 2023-04-17 | $18.81 | $18.81 | 619,100 | — | — |
| 2023-04-14 | $19.21 | $19.21 | 724,500 | — | — |
| 2023-04-13 | $19.40 | $19.40 | 769,500 | — | — |
| 2023-04-12 | $18.93 | $18.93 | 928,200 | — | — |
| 2023-04-11 | $18.90 | $18.90 | 977,600 | — | — |
| 2023-04-10 | $19.44 | $19.44 | 1,299,700 | — | — |
| 2023-04-06 | $18.85 | $18.85 | 1,081,000 | — | — |
| 2023-04-05 | $19.02 | $19.02 | 1,289,900 | — | — |
| 2023-04-04 | $18.73 | $18.73 | 817,500 | — | — |
| 2023-04-03 | $18.96 | $18.96 | 872,200 | — | — |
| 2023-03-31 | $19.12 | $19.12 | 2,213,800 | — | — |
| 2023-03-30 | $18.22 | $18.22 | 745,700 | — | — |
| 2023-03-29 | $17.85 | $17.85 | 839,500 | — | — |
| 2023-03-28 | $17.87 | $17.87 | 733,800 | — | — |
| 2023-03-27 | $17.96 | $17.96 | 835,500 | — | — |
| 2023-03-24 | $17.79 | $17.79 | 927,400 | — | — |
| 2023-03-23 | $17.73 | $17.73 | 1,062,300 | — | — |
| 2023-03-22 | $17.90 | $17.90 | 898,000 | — | — |
| 2023-03-21 | $18.35 | $18.35 | 1,204,000 | — | — |
| 2023-03-20 | $18.02 | $18.02 | 1,025,900 | — | — |
| 2023-03-17 | $17.62 | $17.62 | 3,291,100 | — | — |
| 2023-03-16 | $17.68 | $17.68 | 1,069,600 | — | — |
| 2023-03-15 | $16.98 | $16.98 | 1,609,800 | — | — |
| 2023-03-14 | $17.46 | $17.46 | 1,324,600 | — | — |
| 2023-03-13 | $17.08 | $17.08 | 1,306,500 | — | — |
| 2023-03-10 | $17.57 | $17.57 | 1,096,700 | — | — |
| 2023-03-09 | $17.62 | $17.62 | 1,105,000 | — | — |
| 2023-03-08 | $17.90 | $17.90 | 1,100,600 | — | — |
| 2023-03-07 | $17.59 | $17.59 | 2,035,400 | — | — |
| 2023-03-06 | $17.83 | $17.83 | 2,033,400 | — | — |
| 2023-03-03 | $18.13 | $18.13 | 1,480,300 | — | — |
| 2023-03-02 | $18.23 | $18.23 | 1,641,100 | — | — |
| 2023-03-01 | $18.27 | $18.27 | 1,298,500 | — | — |
| 2023-02-28 | $18.72 | $18.72 | 1,028,000 | — | — |
| 2023-02-27 | $18.68 | $18.68 | 698,200 | — | — |
| 2023-02-24 | $18.84 | $18.84 | 1,014,500 | — | — |
| 2023-02-23 | $19.14 | $19.14 | 688,300 | — | — |
| 2023-02-22 | $18.88 | $18.88 | 982,500 | — | — |
| 2023-02-21 | $18.75 | $18.75 | 1,075,900 | — | — |
| 2023-02-17 | $19.31 | $19.31 | 956,600 | — | — |
| 2023-02-16 | $19.30 | $19.30 | 1,441,900 | — | — |
| 2023-02-15 | $19.08 | $19.08 | 900,500 | — | — |
| 2023-02-14 | $18.86 | $18.86 | 638,800 | — | — |
| 2023-02-13 | $18.84 | $18.84 | 725,200 | — | — |
| 2023-02-10 | $18.51 | $18.51 | 1,146,000 | — | — |
| 2023-02-09 | $19.25 | $19.25 | 909,000 | — | — |
| 2023-02-08 | $19.32 | $19.32 | 1,032,800 | — | — |
| 2023-02-07 | $19.25 | $19.25 | 1,786,600 | — | — |
| 2023-02-06 | $18.84 | $18.84 | 1,346,400 | — | — |
| 2023-02-03 | $19.28 | $19.28 | 1,682,000 | — | — |
| 2023-02-02 | $18.81 | $18.81 | 1,611,400 | — | — |
| 2023-02-01 | $18.22 | $18.22 | 1,371,300 | — | — |
| 2023-01-31 | $18.03 | $18.03 | 1,397,500 | — | — |
| 2023-01-30 | $17.49 | $17.49 | 1,274,900 | — | — |
| 2023-01-27 | $17.51 | $17.51 | 2,857,600 | — | — |
| 2023-01-26 | $17.57 | $17.57 | 3,415,100 | — | — |
| 2023-01-25 | $16.50 | $16.50 | 9,076,100 | — | — |
| 2023-01-24 | $19.31 | $19.31 | 822,600 | — | — |
| 2023-01-23 | $19.63 | $19.63 | 1,745,900 | — | — |
| 2023-01-20 | $18.88 | $18.88 | 3,135,500 | — | — |
| 2023-01-19 | $18.64 | $18.64 | 1,024,900 | — | — |
| 2023-01-18 | $19.17 | $19.17 | 1,377,600 | — | — |
| 2023-01-17 | $19.77 | $19.77 | 1,472,000 | — | — |
| 2023-01-13 | $19.18 | $19.18 | 1,023,400 | — | — |
| 2023-01-12 | $19.35 | $19.35 | 722,300 | — | — |
| 2023-01-11 | $19.24 | $19.24 | 588,500 | — | — |
| 2023-01-10 | $19.36 | $19.36 | 476,100 | — | — |
| 2023-01-09 | $19.19 | $19.19 | 805,000 | — | — |
| 2023-01-06 | $19.02 | $19.02 | 1,009,900 | — | — |
| 2023-01-05 | $18.43 | $18.43 | 931,700 | — | — |
| 2023-01-04 | $18.78 | $18.78 | 1,199,000 | — | — |
| 2023-01-03 | $18.43 | $18.43 | 818,300 | — | — |