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
- 1999-03-09 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 | $21.53 | $34.22 | 12,800 | — | — |
| 2023-12-28 | $21.58 | $34.30 | 8,200 | — | — |
| 2023-12-27 | $21.48 | $34.14 | 14,000 | — | — |
| 2023-12-26 | $21.40 | $34.01 | 4,500 | — | — |
| 2023-12-22 | $21.30 | $33.85 | 11,600 | — | — |
| 2023-12-21 | $21.10 | $33.54 | 12,300 | — | — |
| 2023-12-20 | $21.00 | $33.38 | 23,900 | — | — |
| 2023-12-19 | $20.81 | $33.07 | 7,400 | — | — |
| 2023-12-18 | $20.77 | $33.01 | 15,000 | — | — |
| 2023-12-15 | $21.10 | $33.54 | 97,600 | — | — |
| 2023-12-14 | $20.50 | $32.58 | 21,700 | — | — |
| 2023-12-13 | $19.63 | $31.20 | 41,200 | — | — |
| 2023-12-12 | $19.31 | $30.69 | 13,900 | — | — |
| 2023-12-11 | $19.29 | $30.66 | 19,800 | — | — |
| 2023-12-08 | $19.20 | $30.52 | 4,200 | — | — |
| 2023-12-07 | $18.75 | $29.80 | 8,700 | — | — |
| 2023-12-06 | $18.74 | $29.78 | 9,200 | — | — |
| 2023-12-05 | $18.38 | $29.21 | 8,500 | — | — |
| 2023-12-04 | $18.25 | $29.01 | 7,600 | — | — |
| 2023-12-01 | $18.06 | $28.70 | 15,400 | — | — |
| 2023-11-30 | $17.64 | $28.04 | 4,400 | — | — |
| 2023-11-29 | $17.78 | $28.26 | 17,600 | — | — |
| 2023-11-28 | $17.36 | $27.59 | 4,500 | — | — |
| 2023-11-27 | $17.56 | $27.91 | 11,900 | — | — |
| 2023-11-24 | $17.75 | $28.21 | 2,800 | — | — |
| 2023-11-22 | $17.67 | $28.08 | 9,900 | — | — |
| 2023-11-21 | $17.64 | $28.04 | 2,600 | — | — |
| 2023-11-20 | $17.65 | $28.05 | 2,200 | — | — |
| 2023-11-17 | $17.43 | $27.70 | 12,600 | — | — |
| 2023-11-16 | $17.39 | $27.64 | 5,900 | — | — |
| 2023-11-15 | $17.32 | $27.53 | 9,200 | — | — |
| 2023-11-14 | $17.44 | $27.72 | 26,100 | — | — |
| 2023-11-13 | $17.26 | $27.43 | 3,800 | — | — |
| 2023-11-10 | $17.34 | $27.56 | 19,900 | — | — |
| 2023-11-09 | $17.33 | $27.54 | 3,400 | — | — |
| 2023-11-08 | $17.44 | $27.72 | 15,100 | — | — |
| 2023-11-07 | $17.28 | $27.46 | 6,500 | — | — |
| 2023-11-06 | $17.23 | $27.38 | 3,500 | — | — |
| 2023-11-03 | $17.40 | $27.65 | 15,300 | — | — |
| 2023-11-02 | $17.22 | $27.37 | 13,100 | — | — |
| 2023-11-01 | $17.21 | $27.35 | 22,700 | — | — |
| 2023-10-31 | $17.70 | $28.13 | 16,400 | — | — |
| 2023-10-30 | $17.30 | $27.50 | 4,900 | — | — |
| 2023-10-27 | $17.32 | $27.31 | 14,700 | — | — |
| 2023-10-26 | $17.40 | $27.43 | 15,000 | — | — |
| 2023-10-25 | $17.30 | $27.27 | 8,200 | — | — |
| 2023-10-24 | $17.10 | $26.96 | 15,100 | — | — |
| 2023-10-23 | $17.37 | $27.38 | 11,400 | — | — |
| 2023-10-20 | $17.45 | $27.51 | 9,000 | — | — |
| 2023-10-19 | $17.55 | $27.67 | 18,800 | — | — |
| 2023-10-18 | $17.80 | $28.06 | 24,000 | — | — |
| 2023-10-17 | $17.57 | $27.70 | 22,900 | — | — |
| 2023-10-16 | $17.37 | $27.38 | 15,100 | — | — |
| 2023-10-13 | $17.35 | $27.35 | 5,300 | — | — |
| 2023-10-12 | $17.28 | $27.24 | 24,600 | — | — |
| 2023-10-11 | $17.40 | $27.43 | 12,600 | — | — |
| 2023-10-10 | $17.50 | $27.59 | 46,400 | — | — |
| 2023-10-09 | $17.72 | $27.94 | 6,000 | — | — |
| 2023-10-06 | $17.74 | $27.97 | 10,100 | — | — |
| 2023-10-05 | $17.70 | $27.90 | 15,300 | — | — |
| 2023-10-04 | $17.47 | $27.54 | 8,800 | — | — |
| 2023-10-03 | $17.23 | $27.16 | 9,200 | — | — |
| 2023-10-02 | $17.04 | $26.86 | 4,900 | — | — |
| 2023-09-29 | $17.27 | $27.23 | 10,400 | — | — |
| 2023-09-28 | $17.55 | $27.67 | 4,100 | — | — |
| 2023-09-27 | $17.55 | $27.67 | 7,900 | — | — |
| 2023-09-26 | $17.42 | $27.46 | 8,700 | — | — |
| 2023-09-25 | $17.50 | $27.59 | 7,300 | — | — |
| 2023-09-22 | $17.40 | $27.43 | 7,000 | — | — |
| 2023-09-21 | $17.40 | $27.43 | 7,500 | — | — |
| 2023-09-20 | $17.44 | $27.49 | 6,500 | — | — |
| 2023-09-19 | $17.46 | $27.53 | 8,000 | — | — |
| 2023-09-18 | $17.41 | $27.45 | 13,200 | — | — |
| 2023-09-15 | $17.50 | $27.59 | 47,200 | — | — |
| 2023-09-14 | $17.42 | $27.46 | 7,400 | — | — |
| 2023-09-13 | $17.36 | $27.37 | 6,800 | — | — |
| 2023-09-12 | $17.35 | $27.35 | 7,900 | — | — |
| 2023-09-11 | $17.14 | $27.02 | 12,100 | — | — |
| 2023-09-08 | $17.07 | $26.91 | 7,700 | — | — |
| 2023-09-07 | $16.92 | $26.67 | 35,300 | — | — |
| 2023-09-06 | $17.05 | $26.88 | 7,500 | — | — |
| 2023-09-05 | $17.50 | $27.59 | 3,800 | — | — |
| 2023-09-01 | $17.59 | $27.73 | 6,400 | — | — |
| 2023-08-31 | $17.28 | $27.24 | 6,900 | — | — |
| 2023-08-30 | $17.35 | $27.35 | 3,100 | — | — |
| 2023-08-29 | $17.54 | $27.65 | 9,400 | — | — |
| 2023-08-28 | $17.03 | $26.85 | 7,800 | — | — |
| 2023-08-25 | $17.05 | $26.88 | 26,400 | — | — |
| 2023-08-24 | $17.01 | $26.82 | 9,100 | — | — |
| 2023-08-23 | $17.13 | $27.01 | 5,200 | — | — |
| 2023-08-22 | $17.07 | $26.91 | 3,400 | — | — |
| 2023-08-21 | $17.40 | $27.43 | 4,900 | — | — |
| 2023-08-18 | $17.50 | $27.59 | 9,200 | — | — |
| 2023-08-17 | $17.43 | $27.48 | 26,000 | — | — |
| 2023-08-16 | $17.38 | $27.40 | 15,200 | — | — |
| 2023-08-15 | $17.74 | $27.97 | 5,000 | — | — |
| 2023-08-14 | $18.09 | $28.52 | 12,300 | — | — |
| 2023-08-11 | $18.54 | $29.23 | 14,000 | — | — |
| 2023-08-10 | $18.65 | $29.40 | 11,800 | — | — |
| 2023-08-09 | $18.73 | $29.53 | 19,200 | — | — |
| 2023-08-08 | $18.99 | $29.94 | 12,700 | — | — |
| 2023-08-07 | $19.11 | $30.13 | 18,800 | — | — |
| 2023-08-04 | $19.26 | $30.36 | 41,700 | — | — |
| 2023-08-03 | $19.64 | $30.96 | 14,800 | — | — |
| 2023-08-02 | $19.41 | $30.60 | 16,800 | — | — |
| 2023-08-01 | $19.60 | $30.90 | 21,400 | — | — |
| 2023-07-31 | $19.75 | $31.14 | 25,600 | — | — |
| 2023-07-28 | $19.75 | $30.92 | 19,900 | — | — |
| 2023-07-27 | $19.26 | $30.15 | 27,400 | — | — |
| 2023-07-26 | $19.05 | $29.82 | 70,600 | — | — |
| 2023-07-25 | $19.42 | $30.40 | 21,600 | — | — |
| 2023-07-24 | $18.49 | $28.94 | 24,100 | — | — |
| 2023-07-21 | $18.25 | $28.57 | 14,800 | — | — |
| 2023-07-20 | $18.23 | $28.54 | 24,200 | — | — |
| 2023-07-19 | $17.73 | $27.75 | 26,500 | — | — |
| 2023-07-18 | $17.47 | $27.35 | 19,500 | — | — |
| 2023-07-17 | $17.02 | $26.64 | 12,800 | — | — |
| 2023-07-14 | $16.86 | $26.39 | 8,900 | — | — |
| 2023-07-13 | $16.97 | $26.56 | 10,700 | — | — |
| 2023-07-12 | $17.05 | $26.69 | 64,500 | — | — |
| 2023-07-11 | $16.96 | $26.55 | 34,700 | — | — |
| 2023-07-10 | $17.40 | $27.24 | 7,100 | — | — |
| 2023-07-07 | $17.43 | $27.28 | 39,600 | — | — |
| 2023-07-06 | $17.35 | $27.16 | 19,200 | — | — |
| 2023-07-05 | $17.49 | $27.38 | 18,800 | — | — |
| 2023-07-03 | $17.38 | $27.21 | 5,300 | — | — |
| 2023-06-30 | $17.36 | $27.17 | 18,000 | — | — |
| 2023-06-29 | $17.40 | $27.24 | 13,200 | — | — |
| 2023-06-28 | $17.38 | $27.21 | 10,000 | — | — |
| 2023-06-27 | $17.31 | $27.10 | 13,200 | — | — |
| 2023-06-26 | $17.46 | $27.33 | 38,800 | — | — |
| 2023-06-23 | $17.50 | $27.39 | 833,200 | — | — |
| 2023-06-22 | $17.87 | $27.97 | 34,100 | — | — |
| 2023-06-21 | $18.01 | $28.19 | 22,500 | — | — |
| 2023-06-20 | $18.02 | $28.21 | 31,200 | — | — |
| 2023-06-16 | $17.75 | $27.78 | 46,200 | — | — |
| 2023-06-15 | $17.94 | $28.08 | 27,300 | — | — |
| 2023-06-14 | $17.96 | $28.11 | 20,700 | — | — |
| 2023-06-13 | $18.15 | $28.41 | 20,900 | — | — |
| 2023-06-12 | $18.20 | $28.49 | 19,400 | — | — |
| 2023-06-09 | $18.30 | $28.65 | 27,000 | — | — |
| 2023-06-08 | $18.48 | $28.93 | 33,700 | — | — |
| 2023-06-07 | $18.52 | $28.99 | 20,500 | — | — |
| 2023-06-06 | $17.56 | $27.49 | 38,800 | — | — |
| 2023-06-05 | $17.19 | $26.91 | 21,900 | — | — |
| 2023-06-02 | $17.25 | $27.00 | 32,700 | — | — |
| 2023-06-01 | $16.99 | $26.60 | 36,600 | — | — |
| 2023-05-31 | $16.70 | $26.14 | 23,300 | — | — |
| 2023-05-30 | $17.00 | $26.61 | 13,400 | — | — |
| 2023-05-26 | $16.93 | $26.50 | 25,000 | — | — |
| 2023-05-25 | $17.01 | $26.63 | 28,200 | — | — |
| 2023-05-24 | $17.02 | $26.64 | 40,900 | — | — |
| 2023-05-23 | $17.10 | $26.77 | 45,200 | — | — |
| 2023-05-22 | $16.77 | $26.25 | 46,000 | — | — |
| 2023-05-19 | $16.62 | $26.02 | 53,700 | — | — |
| 2023-05-18 | $17.20 | $26.92 | 13,700 | — | — |
| 2023-05-17 | $17.28 | $27.05 | 11,900 | — | — |
| 2023-05-16 | $17.20 | $26.92 | 8,600 | — | — |
| 2023-05-15 | $17.40 | $27.24 | 5,100 | — | — |
| 2023-05-12 | $17.21 | $26.94 | 11,700 | — | — |
| 2023-05-11 | $16.66 | $26.08 | 62,100 | — | — |
| 2023-05-10 | $16.75 | $26.22 | 15,300 | — | — |
| 2023-05-09 | $17.01 | $26.63 | 14,200 | — | — |
| 2023-05-08 | $17.46 | $27.33 | 21,900 | — | — |
| 2023-05-05 | $18.60 | $29.12 | 15,000 | — | — |
| 2023-05-04 | $18.62 | $29.15 | 16,200 | — | — |
| 2023-05-03 | $19.02 | $29.77 | 41,800 | — | — |
| 2023-05-02 | $19.47 | $30.48 | 19,100 | — | — |
| 2023-05-01 | $20.28 | $31.75 | 22,000 | — | — |
| 2023-04-28 | $21.23 | $33.01 | 41,100 | — | — |
| 2023-04-27 | $20.20 | $31.41 | 22,300 | — | — |
| 2023-04-26 | $20.12 | $31.29 | 31,400 | — | — |
| 2023-04-25 | $20.07 | $31.21 | 20,200 | — | — |
| 2023-04-24 | $20.07 | $31.21 | 12,100 | — | — |
| 2023-04-21 | $20.20 | $31.41 | 19,800 | — | — |
| 2023-04-20 | $20.35 | $31.64 | 13,200 | — | — |
| 2023-04-19 | $20.37 | $31.68 | 22,700 | — | — |
| 2023-04-18 | $20.49 | $31.86 | 21,500 | — | — |
| 2023-04-17 | $20.38 | $31.69 | 19,100 | — | — |
| 2023-04-14 | $20.09 | $31.24 | 25,300 | — | — |
| 2023-04-13 | $20.04 | $31.16 | 22,200 | — | — |
| 2023-04-12 | $19.77 | $30.74 | 17,400 | — | — |
| 2023-04-11 | $19.39 | $30.15 | 18,300 | — | — |
| 2023-04-10 | $19.39 | $30.15 | 25,500 | — | — |
| 2023-04-06 | $19.59 | $30.46 | 7,500 | — | — |
| 2023-04-05 | $19.61 | $30.49 | 6,000 | — | — |
| 2023-04-04 | $19.86 | $30.88 | 19,900 | — | — |
| 2023-04-03 | $19.93 | $30.99 | 9,500 | — | — |
| 2023-03-31 | $20.00 | $31.10 | 20,900 | — | — |
| 2023-03-30 | $20.19 | $31.40 | 19,400 | — | — |
| 2023-03-29 | $20.36 | $31.66 | 9,500 | — | — |
| 2023-03-28 | $20.26 | $31.50 | 11,100 | — | — |
| 2023-03-27 | $20.26 | $31.50 | 8,400 | — | — |
| 2023-03-24 | $20.26 | $31.50 | 21,000 | — | — |
| 2023-03-23 | $20.08 | $31.22 | 18,300 | — | — |
| 2023-03-22 | $20.31 | $31.58 | 46,100 | — | — |
| 2023-03-21 | $20.31 | $31.58 | 17,000 | — | — |
| 2023-03-20 | $19.19 | $29.84 | 11,800 | — | — |
| 2023-03-17 | $19.23 | $29.90 | 6,100 | — | — |
| 2023-03-16 | $18.67 | $29.03 | 8,000 | — | — |
| 2023-03-15 | $18.56 | $28.86 | 5,000 | — | — |
| 2023-03-14 | $18.96 | $29.48 | 5,800 | — | — |
| 2023-03-13 | $18.76 | $29.17 | 16,500 | — | — |
| 2023-03-10 | $19.88 | $30.91 | 11,700 | — | — |
| 2023-03-09 | $20.25 | $31.49 | 700 | — | — |
| 2023-03-08 | $20.28 | $31.54 | 600 | — | — |
| 2023-03-07 | $20.13 | $31.30 | 1,400 | — | — |
| 2023-03-06 | $19.62 | $30.51 | 3,400 | — | — |
| 2023-03-03 | $19.64 | $30.54 | 7,500 | — | — |
| 2023-03-02 | $19.56 | $30.42 | 54,400 | — | — |
| 2023-03-01 | $19.87 | $30.90 | 2,300 | — | — |
| 2023-02-28 | $20.13 | $31.30 | 2,800 | — | — |
| 2023-02-27 | $20.33 | $31.61 | 2,200 | — | — |
| 2023-02-24 | $20.00 | $31.10 | 6,100 | — | — |
| 2023-02-23 | $19.88 | $30.91 | 2,300 | — | — |
| 2023-02-22 | $19.64 | $30.54 | 15,600 | — | — |
| 2023-02-21 | $19.60 | $30.48 | 1,600 | — | — |
| 2023-02-17 | $19.70 | $30.63 | 2,100 | — | — |
| 2023-02-16 | $19.73 | $30.68 | 3,200 | — | — |
| 2023-02-15 | $19.89 | $30.93 | 1,300 | — | — |
| 2023-02-14 | $19.79 | $30.77 | 1,700 | — | — |
| 2023-02-13 | $19.85 | $30.87 | 4,500 | — | — |
| 2023-02-10 | $19.97 | $31.05 | 8,300 | — | — |
| 2023-02-09 | $20.00 | $31.10 | 3,900 | — | — |
| 2023-02-08 | $20.00 | $31.10 | 600 | — | — |
| 2023-02-07 | $20.10 | $31.26 | 3,700 | — | — |
| 2023-02-06 | $20.11 | $31.27 | 700 | — | — |
| 2023-02-03 | $20.36 | $31.66 | 2,500 | — | — |
| 2023-02-02 | $20.52 | $31.91 | 900 | — | — |
| 2023-02-01 | $20.55 | $31.96 | 8,100 | — | — |
| 2023-01-31 | $20.56 | $31.97 | 2,300 | — | — |
| 2023-01-30 | $20.56 | $31.97 | 1,800 | — | — |
| 2023-01-27 | $20.74 | $32.03 | 6,300 | — | — |
| 2023-01-26 | $20.90 | $32.28 | 3,300 | — | — |
| 2023-01-25 | $20.95 | $32.36 | 17,800 | — | — |
| 2023-01-24 | $21.00 | $32.43 | 1,200 | — | — |
| 2023-01-23 | $21.02 | $32.47 | 10,100 | — | — |
| 2023-01-20 | $21.28 | $32.87 | 2,300 | — | — |
| 2023-01-19 | $21.38 | $33.02 | 1,800 | — | — |
| 2023-01-18 | $21.50 | $33.21 | 8,600 | — | — |
| 2023-01-17 | $21.53 | $33.25 | 3,100 | — | — |
| 2023-01-13 | $21.64 | $33.42 | 3,700 | — | — |
| 2023-01-12 | $21.74 | $33.58 | 8,400 | — | — |
| 2023-01-11 | $21.69 | $33.50 | 4,600 | — | — |
| 2023-01-10 | $21.68 | $33.49 | 31,300 | — | — |
| 2023-01-09 | $21.87 | $33.78 | 5,500 | — | — |
| 2023-01-06 | $21.99 | $33.96 | 52,900 | — | — |
| 2023-01-05 | $21.45 | $33.13 | 7,100 | — | — |
| 2023-01-04 | $21.44 | $33.11 | 1,600 | — | — |
| 2023-01-03 | $21.63 | $33.41 | 26,700 | — | — |