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
- 1999-06-25 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 | $21.30 | $46.77 | 36,800 | — | — |
| 2023-12-28 | $21.67 | $47.58 | 28,400 | — | — |
| 2023-12-27 | $21.67 | $47.58 | 39,900 | — | — |
| 2023-12-26 | $21.71 | $47.67 | 24,500 | — | — |
| 2023-12-22 | $21.37 | $46.92 | 34,400 | — | — |
| 2023-12-21 | $20.92 | $45.94 | 52,700 | — | — |
| 2023-12-20 | $20.64 | $45.32 | 50,600 | — | — |
| 2023-12-19 | $20.98 | $46.07 | 45,100 | — | — |
| 2023-12-18 | $20.43 | $44.86 | 48,500 | — | — |
| 2023-12-15 | $20.28 | $44.53 | 128,800 | — | — |
| 2023-12-14 | $21.00 | $46.11 | 69,500 | — | — |
| 2023-12-13 | $20.69 | $45.43 | 163,400 | — | — |
| 2023-12-12 | $19.59 | $42.36 | 72,600 | — | — |
| 2023-12-11 | $19.09 | $41.27 | 78,300 | — | — |
| 2023-12-08 | $18.77 | $40.58 | 59,600 | — | — |
| 2023-12-07 | $18.69 | $40.41 | 21,900 | — | — |
| 2023-12-06 | $18.28 | $39.52 | 44,700 | — | — |
| 2023-12-05 | $18.23 | $39.42 | 28,800 | — | — |
| 2023-12-04 | $18.80 | $40.65 | 41,400 | — | — |
| 2023-12-01 | $18.49 | $39.98 | 82,500 | — | — |
| 2023-11-30 | $17.36 | $37.53 | 28,100 | — | — |
| 2023-11-29 | $17.85 | $38.59 | 25,400 | — | — |
| 2023-11-28 | $17.60 | $38.05 | 26,200 | — | — |
| 2023-11-27 | $17.72 | $38.31 | 27,600 | — | — |
| 2023-11-24 | $17.86 | $38.62 | 7,100 | — | — |
| 2023-11-22 | $17.91 | $38.72 | 25,500 | — | — |
| 2023-11-21 | $17.67 | $38.20 | 42,500 | — | — |
| 2023-11-20 | $17.87 | $38.64 | 22,100 | — | — |
| 2023-11-17 | $18.02 | $38.96 | 40,600 | — | — |
| 2023-11-16 | $17.58 | $38.01 | 32,500 | — | — |
| 2023-11-15 | $17.77 | $38.42 | 48,800 | — | — |
| 2023-11-14 | $17.81 | $38.51 | 46,800 | — | — |
| 2023-11-13 | $16.36 | $35.37 | 31,000 | — | — |
| 2023-11-10 | $16.29 | $35.22 | 34,000 | — | — |
| 2023-11-09 | $16.47 | $35.61 | 25,500 | — | — |
| 2023-11-08 | $16.61 | $35.91 | 19,800 | — | — |
| 2023-11-07 | $16.80 | $36.32 | 27,000 | — | — |
| 2023-11-06 | $17.10 | $36.97 | 44,700 | — | — |
| 2023-11-03 | $17.28 | $37.36 | 66,000 | — | — |
| 2023-11-02 | $16.61 | $35.91 | 43,000 | — | — |
| 2023-11-01 | $15.95 | $34.49 | 64,600 | — | — |
| 2023-10-31 | $15.84 | $34.25 | 33,600 | — | — |
| 2023-10-30 | $16.14 | $34.90 | 39,700 | — | — |
| 2023-10-27 | $15.55 | $33.62 | 42,200 | — | — |
| 2023-10-26 | $15.98 | $34.55 | 27,600 | — | — |
| 2023-10-25 | $15.55 | $33.62 | 30,700 | — | — |
| 2023-10-24 | $15.49 | $33.49 | 31,300 | — | — |
| 2023-10-23 | $15.74 | $34.03 | 29,700 | — | — |
| 2023-10-20 | $15.75 | $34.05 | 49,700 | — | — |
| 2023-10-19 | $16.22 | $35.07 | 39,000 | — | — |
| 2023-10-18 | $16.27 | $35.18 | 23,100 | — | — |
| 2023-10-17 | $16.49 | $35.65 | 35,800 | — | — |
| 2023-10-16 | $16.40 | $35.46 | 41,700 | — | — |
| 2023-10-13 | $16.46 | $35.59 | 25,300 | — | — |
| 2023-10-12 | $16.51 | $35.70 | 33,400 | — | — |
| 2023-10-11 | $16.59 | $35.87 | 27,700 | — | — |
| 2023-10-10 | $16.86 | $36.45 | 23,400 | — | — |
| 2023-10-09 | $16.85 | $36.43 | 20,700 | — | — |
| 2023-10-06 | $16.88 | $36.50 | 31,100 | — | — |
| 2023-10-05 | $17.20 | $37.19 | 36,400 | — | — |
| 2023-10-04 | $16.61 | $35.91 | 32,600 | — | — |
| 2023-10-03 | $16.52 | $35.72 | 30,300 | — | — |
| 2023-10-02 | $16.56 | $35.80 | 52,500 | — | — |
| 2023-09-29 | $16.83 | $36.39 | 48,400 | — | — |
| 2023-09-28 | $16.82 | $36.37 | 30,000 | — | — |
| 2023-09-27 | $16.71 | $36.13 | 27,800 | — | — |
| 2023-09-26 | $16.86 | $36.45 | 27,200 | — | — |
| 2023-09-25 | $17.21 | $37.21 | 28,800 | — | — |
| 2023-09-22 | $16.95 | $36.65 | 31,300 | — | — |
| 2023-09-21 | $16.92 | $36.58 | 31,400 | — | — |
| 2023-09-20 | $16.84 | $36.41 | 24,700 | — | — |
| 2023-09-19 | $16.95 | $36.65 | 18,100 | — | — |
| 2023-09-18 | $16.97 | $36.69 | 39,600 | — | — |
| 2023-09-15 | $17.02 | $36.80 | 116,600 | — | — |
| 2023-09-14 | $17.21 | $37.21 | 34,200 | — | — |
| 2023-09-13 | $17.03 | $36.82 | 30,000 | — | — |
| 2023-09-12 | $17.55 | $37.30 | 43,700 | — | — |
| 2023-09-11 | $17.18 | $36.51 | 32,800 | — | — |
| 2023-09-08 | $17.20 | $36.55 | 32,500 | — | — |
| 2023-09-07 | $16.83 | $35.77 | 156,700 | — | — |
| 2023-09-06 | $16.84 | $35.79 | 34,400 | — | — |
| 2023-09-05 | $17.24 | $36.64 | 30,800 | — | — |
| 2023-09-01 | $17.73 | $37.68 | 32,400 | — | — |
| 2023-08-31 | $17.50 | $37.19 | 33,100 | — | — |
| 2023-08-30 | $17.62 | $37.45 | 29,300 | — | — |
| 2023-08-29 | $18.02 | $38.30 | 37,600 | — | — |
| 2023-08-28 | $18.02 | $38.30 | 32,000 | — | — |
| 2023-08-25 | $17.53 | $37.25 | 32,500 | — | — |
| 2023-08-24 | $17.47 | $37.13 | 24,800 | — | — |
| 2023-08-23 | $17.37 | $36.91 | 22,500 | — | — |
| 2023-08-22 | $17.53 | $37.25 | 28,000 | — | — |
| 2023-08-21 | $17.83 | $37.89 | 29,000 | — | — |
| 2023-08-18 | $18.13 | $38.53 | 23,200 | — | — |
| 2023-08-17 | $18.32 | $38.93 | 29,200 | — | — |
| 2023-08-16 | $18.12 | $38.51 | 24,800 | — | — |
| 2023-08-15 | $18.55 | $39.42 | 27,100 | — | — |
| 2023-08-14 | $18.97 | $40.31 | 28,900 | — | — |
| 2023-08-11 | $19.34 | $41.10 | 26,600 | — | — |
| 2023-08-10 | $19.17 | $40.74 | 34,500 | — | — |
| 2023-08-09 | $19.06 | $40.51 | 48,700 | — | — |
| 2023-08-08 | $19.90 | $42.29 | 30,100 | — | — |
| 2023-08-07 | $20.08 | $42.67 | 29,500 | — | — |
| 2023-08-04 | $20.12 | $42.76 | 53,500 | — | — |
| 2023-08-03 | $19.69 | $41.84 | 43,000 | — | — |
| 2023-08-02 | $19.43 | $41.29 | 56,600 | — | — |
| 2023-08-01 | $18.98 | $40.34 | 46,600 | — | — |
| 2023-07-31 | $19.18 | $40.76 | 44,200 | — | — |
| 2023-07-28 | $19.65 | $41.76 | 109,100 | — | — |
| 2023-07-27 | $18.02 | $38.30 | 73,900 | — | — |
| 2023-07-26 | $17.96 | $38.17 | 48,300 | — | — |
| 2023-07-25 | $17.14 | $36.43 | 47,000 | — | — |
| 2023-07-24 | $17.52 | $37.23 | 39,000 | — | — |
| 2023-07-21 | $17.06 | $36.26 | 40,200 | — | — |
| 2023-07-20 | $17.37 | $36.91 | 40,000 | — | — |
| 2023-07-19 | $17.46 | $37.11 | 54,100 | — | — |
| 2023-07-18 | $17.09 | $36.32 | 57,900 | — | — |
| 2023-07-17 | $16.25 | $34.53 | 72,900 | — | — |
| 2023-07-14 | $16.19 | $34.41 | 37,800 | — | — |
| 2023-07-13 | $16.35 | $34.75 | 39,400 | — | — |
| 2023-07-12 | $16.34 | $34.73 | 37,500 | — | — |
| 2023-07-11 | $16.06 | $34.13 | 55,000 | — | — |
| 2023-07-10 | $16.13 | $34.28 | 39,400 | — | — |
| 2023-07-07 | $16.08 | $34.17 | 126,300 | — | — |
| 2023-07-06 | $15.82 | $33.62 | 62,200 | — | — |
| 2023-07-05 | $16.02 | $34.05 | 43,300 | — | — |
| 2023-07-03 | $16.36 | $34.77 | 33,700 | — | — |
| 2023-06-30 | $15.74 | $33.45 | 157,000 | — | — |
| 2023-06-29 | $16.27 | $34.58 | 51,900 | — | — |
| 2023-06-28 | $16.22 | $34.47 | 94,500 | — | — |
| 2023-06-27 | $16.08 | $34.17 | 37,400 | — | — |
| 2023-06-26 | $16.10 | $34.22 | 49,700 | — | — |
| 2023-06-23 | $16.38 | $34.81 | 174,600 | — | — |
| 2023-06-22 | $16.16 | $34.34 | 68,100 | — | — |
| 2023-06-21 | $16.34 | $34.73 | 63,700 | — | — |
| 2023-06-20 | $16.37 | $34.79 | 81,600 | — | — |
| 2023-06-16 | $16.49 | $35.04 | 215,500 | — | — |
| 2023-06-15 | $16.70 | $35.49 | 81,600 | — | — |
| 2023-06-14 | $16.69 | $35.47 | 78,500 | — | — |
| 2023-06-13 | $17.40 | $36.34 | 152,100 | — | — |
| 2023-06-12 | $16.85 | $35.19 | 253,100 | — | — |
| 2023-06-09 | $17.15 | $35.82 | 127,800 | — | — |
| 2023-06-08 | $17.20 | $35.92 | 173,800 | — | — |
| 2023-06-07 | $17.50 | $36.55 | 675,500 | — | — |
| 2023-06-06 | $17.00 | $35.50 | 102,300 | — | — |
| 2023-06-05 | $16.21 | $33.85 | 69,600 | — | — |
| 2023-06-02 | $16.54 | $34.54 | 131,800 | — | — |
| 2023-06-01 | $15.80 | $33.00 | 59,100 | — | — |
| 2023-05-31 | $15.71 | $32.81 | 45,800 | — | — |
| 2023-05-30 | $16.43 | $34.31 | 43,500 | — | — |
| 2023-05-26 | $16.64 | $34.75 | 16,600 | — | — |
| 2023-05-25 | $16.55 | $34.57 | 26,000 | — | — |
| 2023-05-24 | $16.61 | $34.69 | 48,800 | — | — |
| 2023-05-23 | $16.85 | $35.19 | 49,500 | — | — |
| 2023-05-22 | $16.62 | $34.71 | 34,200 | — | — |
| 2023-05-19 | $16.50 | $34.46 | 50,500 | — | — |
| 2023-05-18 | $16.98 | $35.46 | 63,300 | — | — |
| 2023-05-17 | $16.79 | $35.07 | 68,500 | — | — |
| 2023-05-16 | $16.18 | $33.79 | 49,900 | — | — |
| 2023-05-15 | $16.29 | $34.02 | 46,100 | — | — |
| 2023-05-12 | $16.18 | $33.79 | 55,300 | — | — |
| 2023-05-11 | $15.90 | $33.21 | 58,400 | — | — |
| 2023-05-10 | $15.90 | $33.21 | 97,500 | — | — |
| 2023-05-09 | $15.81 | $33.02 | 58,700 | — | — |
| 2023-05-08 | $15.86 | $33.12 | 72,200 | — | — |
| 2023-05-05 | $16.07 | $33.56 | 62,700 | — | — |
| 2023-05-04 | $15.09 | $31.52 | 179,300 | — | — |
| 2023-05-03 | $15.51 | $32.39 | 112,100 | — | — |
| 2023-05-02 | $16.17 | $33.77 | 98,100 | — | — |
| 2023-05-01 | $17.35 | $36.24 | 51,000 | — | — |
| 2023-04-28 | $17.48 | $36.51 | 41,900 | — | — |
| 2023-04-27 | $17.48 | $36.51 | 42,800 | — | — |
| 2023-04-26 | $17.39 | $36.32 | 55,900 | — | — |
| 2023-04-25 | $17.41 | $36.36 | 67,900 | — | — |
| 2023-04-24 | $17.91 | $37.41 | 38,300 | — | — |
| 2023-04-21 | $17.94 | $37.47 | 82,000 | — | — |
| 2023-04-20 | $18.15 | $37.91 | 42,100 | — | — |
| 2023-04-19 | $18.39 | $38.41 | 61,200 | — | — |
| 2023-04-18 | $17.93 | $37.45 | 65,500 | — | — |
| 2023-04-17 | $18.32 | $38.26 | 51,900 | — | — |
| 2023-04-14 | $17.85 | $37.28 | 70,700 | — | — |
| 2023-04-13 | $18.25 | $38.12 | 68,500 | — | — |
| 2023-04-12 | $18.13 | $37.86 | 50,800 | — | — |
| 2023-04-11 | $18.35 | $38.32 | 37,300 | — | — |
| 2023-04-10 | $18.33 | $38.28 | 60,200 | — | — |
| 2023-04-06 | $18.45 | $38.53 | 46,800 | — | — |
| 2023-04-05 | $18.39 | $38.41 | 53,000 | — | — |
| 2023-04-04 | $18.66 | $38.97 | 40,000 | — | — |
| 2023-04-03 | $19.25 | $40.20 | 61,500 | — | — |
| 2023-03-31 | $19.28 | $40.27 | 98,600 | — | — |
| 2023-03-30 | $19.17 | $40.04 | 48,200 | — | — |
| 2023-03-29 | $19.57 | $40.87 | 48,100 | — | — |
| 2023-03-28 | $19.63 | $41.00 | 40,200 | — | — |
| 2023-03-27 | $19.59 | $40.91 | 63,500 | — | — |
| 2023-03-24 | $19.17 | $40.04 | 68,200 | — | — |
| 2023-03-23 | $18.68 | $39.01 | 116,300 | — | — |
| 2023-03-22 | $19.52 | $40.77 | 86,900 | — | — |
| 2023-03-21 | $20.16 | $42.10 | 118,700 | — | — |
| 2023-03-20 | $19.84 | $41.44 | 84,600 | — | — |
| 2023-03-17 | $19.73 | $41.21 | 170,900 | — | — |
| 2023-03-16 | $21.40 | $44.69 | 69,900 | — | — |
| 2023-03-15 | $21.01 | $43.88 | 93,700 | — | — |
| 2023-03-14 | $21.23 | $43.71 | 72,600 | — | — |
| 2023-03-13 | $20.89 | $43.01 | 105,600 | — | — |
| 2023-03-10 | $22.48 | $46.29 | 72,700 | — | — |
| 2023-03-09 | $23.07 | $47.50 | 38,100 | — | — |
| 2023-03-08 | $24.13 | $49.68 | 33,000 | — | — |
| 2023-03-07 | $24.05 | $49.52 | 27,600 | — | — |
| 2023-03-06 | $24.30 | $50.03 | 70,300 | — | — |
| 2023-03-03 | $24.76 | $50.98 | 23,300 | — | — |
| 2023-03-02 | $24.66 | $50.78 | 25,000 | — | — |
| 2023-03-01 | $25.00 | $51.48 | 33,400 | — | — |
| 2023-02-28 | $24.96 | $51.39 | 42,000 | — | — |
| 2023-02-27 | $24.88 | $51.23 | 31,300 | — | — |
| 2023-02-24 | $24.71 | $50.88 | 26,400 | — | — |
| 2023-02-23 | $25.07 | $51.62 | 37,600 | — | — |
| 2023-02-22 | $24.83 | $51.13 | 44,700 | — | — |
| 2023-02-21 | $25.12 | $51.72 | 34,500 | — | — |
| 2023-02-17 | $25.39 | $52.28 | 56,900 | — | — |
| 2023-02-16 | $25.04 | $51.56 | 33,300 | — | — |
| 2023-02-15 | $25.37 | $52.24 | 23,500 | — | — |
| 2023-02-14 | $25.01 | $51.50 | 23,200 | — | — |
| 2023-02-13 | $25.33 | $52.15 | 40,400 | — | — |
| 2023-02-10 | $24.79 | $51.04 | 27,700 | — | — |
| 2023-02-09 | $24.60 | $50.65 | 25,800 | — | — |
| 2023-02-08 | $24.83 | $51.13 | 23,100 | — | — |
| 2023-02-07 | $25.10 | $51.68 | 24,500 | — | — |
| 2023-02-06 | $24.97 | $51.41 | 35,400 | — | — |
| 2023-02-03 | $25.60 | $52.71 | 32,200 | — | — |
| 2023-02-02 | $25.68 | $52.88 | 47,600 | — | — |
| 2023-02-01 | $24.94 | $51.35 | 58,300 | — | — |
| 2023-01-31 | $24.71 | $50.88 | 54,600 | — | — |
| 2023-01-30 | $24.45 | $50.34 | 30,000 | — | — |
| 2023-01-27 | $24.15 | $49.73 | 25,000 | — | — |
| 2023-01-26 | $24.06 | $49.54 | 30,400 | — | — |
| 2023-01-25 | $23.85 | $49.11 | 23,500 | — | — |
| 2023-01-24 | $23.74 | $48.88 | 30,400 | — | — |
| 2023-01-23 | $24.01 | $49.44 | 35,300 | — | — |
| 2023-01-20 | $24.06 | $49.54 | 30,100 | — | — |
| 2023-01-19 | $23.72 | $48.84 | 31,000 | — | — |
| 2023-01-18 | $23.73 | $48.86 | 34,400 | — | — |
| 2023-01-17 | $24.43 | $50.30 | 35,900 | — | — |
| 2023-01-13 | $24.65 | $50.75 | 18,900 | — | — |
| 2023-01-12 | $24.65 | $50.75 | 25,400 | — | — |
| 2023-01-11 | $24.20 | $49.83 | 27,200 | — | — |
| 2023-01-10 | $24.33 | $50.10 | 34,900 | — | — |
| 2023-01-09 | $24.17 | $49.77 | 30,100 | — | — |
| 2023-01-06 | $24.56 | $50.57 | 27,100 | — | — |
| 2023-01-05 | $24.06 | $49.54 | 17,600 | — | — |
| 2023-01-04 | $24.53 | $50.51 | 22,100 | — | — |
| 2023-01-03 | $24.59 | $50.63 | 38,100 | — | — |