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
- 1980-03-17 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 | $18.85 | $65.06 | 6,700 | — | — |
| 2023-12-28 | $18.71 | $64.58 | 12,800 | — | — |
| 2023-12-27 | $19.15 | $66.09 | 11,900 | — | — |
| 2023-12-26 | $19.12 | $65.47 | 9,600 | — | — |
| 2023-12-22 | $18.56 | $63.55 | 21,400 | — | — |
| 2023-12-21 | $17.82 | $61.02 | 24,600 | — | — |
| 2023-12-20 | $17.79 | $60.92 | 37,000 | — | — |
| 2023-12-19 | $17.55 | $60.10 | 14,400 | — | — |
| 2023-12-18 | $17.20 | $58.90 | 27,200 | — | — |
| 2023-12-15 | $17.10 | $58.56 | 26,100 | — | — |
| 2023-12-14 | $17.66 | $60.47 | 13,600 | — | — |
| 2023-12-13 | $17.43 | $59.69 | 6,800 | — | — |
| 2023-12-12 | $18.20 | $62.32 | 3,600 | — | — |
| 2023-12-11 | $18.81 | $64.41 | 6,000 | — | — |
| 2023-12-08 | $19.18 | $65.68 | 3,900 | — | — |
| 2023-12-07 | $18.85 | $64.55 | 8,600 | — | — |
| 2023-12-06 | $18.92 | $64.79 | 7,800 | — | — |
| 2023-12-05 | $18.56 | $63.55 | 2,500 | — | — |
| 2023-12-04 | $18.71 | $64.07 | 5,600 | — | — |
| 2023-12-01 | $18.55 | $63.52 | 9,100 | — | — |
| 2023-11-30 | $16.91 | $57.90 | 9,800 | — | — |
| 2023-11-29 | $17.25 | $59.07 | 1,500 | — | — |
| 2023-11-28 | $17.28 | $59.17 | 4,800 | — | — |
| 2023-11-27 | $17.01 | $58.25 | 3,800 | — | — |
| 2023-11-24 | $17.31 | $59.27 | 1,800 | — | — |
| 2023-11-22 | $17.26 | $59.10 | 7,800 | — | — |
| 2023-11-21 | $18.40 | $63.01 | 7,700 | — | — |
| 2023-11-20 | $18.91 | $64.75 | 6,700 | — | — |
| 2023-11-17 | $18.50 | $63.35 | 11,200 | — | — |
| 2023-11-16 | $18.01 | $61.67 | 11,700 | — | — |
| 2023-11-15 | $17.56 | $60.13 | 19,100 | — | — |
| 2023-11-14 | $17.10 | $58.56 | 7,800 | — | — |
| 2023-11-13 | $16.50 | $56.50 | 13,300 | — | — |
| 2023-11-10 | $16.39 | $56.12 | 8,000 | — | — |
| 2023-11-09 | $15.96 | $54.65 | 12,000 | — | — |
| 2023-11-08 | $16.01 | $54.82 | 8,500 | — | — |
| 2023-11-07 | $16.28 | $55.75 | 15,500 | — | — |
| 2023-11-06 | $17.44 | $59.72 | 11,000 | — | — |
| 2023-11-03 | $18.70 | $64.03 | 10,900 | — | — |
| 2023-11-02 | $19.84 | $67.94 | 18,200 | — | — |
| 2023-11-01 | $20.19 | $69.14 | 19,100 | — | — |
| 2023-10-31 | $19.31 | $66.12 | 6,200 | — | — |
| 2023-10-30 | $19.97 | $68.38 | 7,000 | — | — |
| 2023-10-27 | $19.75 | $67.63 | 6,800 | — | — |
| 2023-10-26 | $20.18 | $69.10 | 10,900 | — | — |
| 2023-10-25 | $20.10 | $68.83 | 8,700 | — | — |
| 2023-10-24 | $20.01 | $68.52 | 14,700 | — | — |
| 2023-10-23 | $19.85 | $67.97 | 17,600 | — | — |
| 2023-10-20 | $19.94 | $68.28 | 8,700 | — | — |
| 2023-10-19 | $19.91 | $68.18 | 1,600 | — | — |
| 2023-10-18 | $20.22 | $69.24 | 1,300 | — | — |
| 2023-10-17 | $20.22 | $69.24 | 4,400 | — | — |
| 2023-10-16 | $20.30 | $69.51 | 5,800 | — | — |
| 2023-10-13 | $19.98 | $68.42 | 7,900 | — | — |
| 2023-10-12 | $19.61 | $67.15 | 6,900 | — | — |
| 2023-10-11 | $19.81 | $67.84 | 2,000 | — | — |
| 2023-10-10 | $19.82 | $67.87 | 2,300 | — | — |
| 2023-10-09 | $20.17 | $69.07 | 4,200 | — | — |
| 2023-10-06 | $19.99 | $68.45 | 21,400 | — | — |
| 2023-10-05 | $20.40 | $69.86 | 14,000 | — | — |
| 2023-10-04 | $20.06 | $68.69 | 2,900 | — | — |
| 2023-10-03 | $20.10 | $68.83 | 8,700 | — | — |
| 2023-10-02 | $20.11 | $68.86 | 4,900 | — | — |
| 2023-09-29 | $20.76 | $71.09 | 7,000 | — | — |
| 2023-09-28 | $20.21 | $69.20 | 30,300 | — | — |
| 2023-09-27 | $19.73 | $67.56 | 13,200 | — | — |
| 2023-09-26 | $20.29 | $69.48 | 17,000 | — | — |
| 2023-09-25 | $20.27 | $68.90 | 16,200 | — | — |
| 2023-09-22 | $20.20 | $68.66 | 9,300 | — | — |
| 2023-09-21 | $20.39 | $69.30 | 24,200 | — | — |
| 2023-09-20 | $19.50 | $66.28 | 13,100 | — | — |
| 2023-09-19 | $19.91 | $67.67 | 15,000 | — | — |
| 2023-09-18 | $19.68 | $66.89 | 22,900 | — | — |
| 2023-09-15 | $18.70 | $63.56 | 71,000 | — | — |
| 2023-09-14 | $19.63 | $66.72 | 11,800 | — | — |
| 2023-09-13 | $19.00 | $64.58 | 5,900 | — | — |
| 2023-09-12 | $19.00 | $64.58 | 12,600 | — | — |
| 2023-09-11 | $19.50 | $66.28 | 10,600 | — | — |
| 2023-09-08 | $19.83 | $67.40 | 6,800 | — | — |
| 2023-09-07 | $20.80 | $70.70 | 8,100 | — | — |
| 2023-09-06 | $21.35 | $72.57 | 11,900 | — | — |
| 2023-09-05 | $22.02 | $74.84 | 17,600 | — | — |
| 2023-09-01 | $22.60 | $76.82 | 8,900 | — | — |
| 2023-08-31 | $22.60 | $76.82 | 2,400 | — | — |
| 2023-08-30 | $22.30 | $75.80 | 1,700 | — | — |
| 2023-08-29 | $21.77 | $74.00 | 7,600 | — | — |
| 2023-08-28 | $22.10 | $75.12 | 17,800 | — | — |
| 2023-08-25 | $22.28 | $75.73 | 4,900 | — | — |
| 2023-08-24 | $22.27 | $75.69 | 8,300 | — | — |
| 2023-08-23 | $21.93 | $74.54 | 9,800 | — | — |
| 2023-08-22 | $20.90 | $71.04 | 56,100 | — | — |
| 2023-08-21 | $23.59 | $80.18 | 69,600 | — | — |
| 2023-08-18 | $21.50 | $73.08 | 16,300 | — | — |
| 2023-08-17 | $20.39 | $69.30 | 1,300 | — | — |
| 2023-08-16 | $20.46 | $69.54 | 3,100 | — | — |
| 2023-08-15 | $20.01 | $68.01 | 30,500 | — | — |
| 2023-08-14 | $20.45 | $69.51 | 9,700 | — | — |
| 2023-08-11 | $21.34 | $72.53 | 8,300 | — | — |
| 2023-08-10 | $21.24 | $72.19 | 3,100 | — | — |
| 2023-08-09 | $21.05 | $71.55 | 2,600 | — | — |
| 2023-08-08 | $21.44 | $72.87 | 3,500 | — | — |
| 2023-08-07 | $21.11 | $71.75 | 2,700 | — | — |
| 2023-08-04 | $20.60 | $70.02 | 5,900 | — | — |
| 2023-08-03 | $20.21 | $68.69 | 13,700 | — | — |
| 2023-08-02 | $20.03 | $68.08 | 10,200 | — | — |
| 2023-08-01 | $20.00 | $67.98 | 8,400 | — | — |
| 2023-07-31 | $19.57 | $66.52 | 5,800 | — | — |
| 2023-07-28 | $19.13 | $65.02 | 6,100 | — | — |
| 2023-07-27 | $19.75 | $67.13 | 6,700 | — | — |
| 2023-07-26 | $19.68 | $66.89 | 2,600 | — | — |
| 2023-07-25 | $19.70 | $66.96 | 5,000 | — | — |
| 2023-07-24 | $20.24 | $68.79 | 1,100 | — | — |
| 2023-07-21 | $20.07 | $68.22 | 1,300 | — | — |
| 2023-07-20 | $19.63 | $66.72 | 900 | — | — |
| 2023-07-19 | $20.14 | $68.45 | 800 | — | — |
| 2023-07-18 | $20.16 | $68.52 | 1,500 | — | — |
| 2023-07-17 | $20.03 | $68.08 | 2,400 | — | — |
| 2023-07-14 | $19.97 | $67.88 | 1,800 | — | — |
| 2023-07-13 | $20.24 | $68.79 | 800 | — | — |
| 2023-07-12 | $20.15 | $68.49 | 1,300 | — | — |
| 2023-07-11 | $19.96 | $67.84 | 4,600 | — | — |
| 2023-07-10 | $19.25 | $65.43 | 3,700 | — | — |
| 2023-07-07 | $19.47 | $66.18 | 2,200 | — | — |
| 2023-07-06 | $19.20 | $65.26 | 8,600 | — | — |
| 2023-07-05 | $19.10 | $64.92 | 6,900 | — | — |
| 2023-07-03 | $19.31 | $65.63 | 2,200 | — | — |
| 2023-06-30 | $19.11 | $64.95 | 5,100 | — | — |
| 2023-06-29 | $19.00 | $64.58 | 17,900 | — | — |
| 2023-06-28 | $19.00 | $64.58 | 1,800 | — | — |
| 2023-06-27 | $19.04 | $64.72 | 7,900 | — | — |
| 2023-06-26 | $18.93 | $63.83 | 4,600 | — | — |
| 2023-06-23 | $18.85 | $63.56 | 4,400 | — | — |
| 2023-06-22 | $19.05 | $64.24 | 1,500 | — | — |
| 2023-06-21 | $18.57 | $62.62 | 2,500 | — | — |
| 2023-06-20 | $18.85 | $63.56 | 12,900 | — | — |
| 2023-06-16 | $18.70 | $63.06 | 19,700 | — | — |
| 2023-06-15 | $19.38 | $65.35 | 10,200 | — | — |
| 2023-06-14 | $18.86 | $63.60 | 2,800 | — | — |
| 2023-06-13 | $19.00 | $64.07 | 3,500 | — | — |
| 2023-06-12 | $19.02 | $64.14 | 6,100 | — | — |
| 2023-06-09 | $18.37 | $61.94 | 5,600 | — | — |
| 2023-06-08 | $18.72 | $63.12 | 3,200 | — | — |
| 2023-06-07 | $18.64 | $62.85 | 2,800 | — | — |
| 2023-06-06 | $18.35 | $61.88 | 4,900 | — | — |
| 2023-06-05 | $18.32 | $61.78 | 4,400 | — | — |
| 2023-06-02 | $18.80 | $63.39 | 1,700 | — | — |
| 2023-06-01 | $18.26 | $61.57 | 5,100 | — | — |
| 2023-05-31 | $18.30 | $61.71 | 1,700 | — | — |
| 2023-05-30 | $18.56 | $62.58 | 4,000 | — | — |
| 2023-05-26 | $18.41 | $62.08 | 2,300 | — | — |
| 2023-05-25 | $18.38 | $61.98 | 3,600 | — | — |
| 2023-05-24 | $18.49 | $62.35 | 3,700 | — | — |
| 2023-05-23 | $18.31 | $61.74 | 12,200 | — | — |
| 2023-05-22 | $18.03 | $60.80 | 3,000 | — | — |
| 2023-05-19 | $17.76 | $59.89 | 16,400 | — | — |
| 2023-05-18 | $17.17 | $57.90 | 1,500 | — | — |
| 2023-05-17 | $17.14 | $57.80 | 8,600 | — | — |
| 2023-05-16 | $17.17 | $57.90 | 2,600 | — | — |
| 2023-05-15 | $17.06 | $57.53 | 6,500 | — | — |
| 2023-05-12 | $17.14 | $57.80 | 4,800 | — | — |
| 2023-05-11 | $16.77 | $56.55 | 3,700 | — | — |
| 2023-05-10 | $16.54 | $55.77 | 5,600 | — | — |
| 2023-05-09 | $16.71 | $56.35 | 4,900 | — | — |
| 2023-05-08 | $16.71 | $56.35 | 5,500 | — | — |
| 2023-05-05 | $16.88 | $56.92 | 7,300 | — | — |
| 2023-05-04 | $16.49 | $55.60 | 13,000 | — | — |
| 2023-05-03 | $16.39 | $55.27 | 5,400 | — | — |
| 2023-05-02 | $16.89 | $56.95 | 7,800 | — | — |
| 2023-05-01 | $16.90 | $56.99 | 3,800 | — | — |
| 2023-04-28 | $17.30 | $58.34 | 4,900 | — | — |
| 2023-04-27 | $16.91 | $57.02 | 3,100 | — | — |
| 2023-04-26 | $17.40 | $58.67 | 6,500 | — | — |
| 2023-04-25 | $18.02 | $60.76 | 3,600 | — | — |
| 2023-04-24 | $17.77 | $59.92 | 2,400 | — | — |
| 2023-04-21 | $17.77 | $59.92 | 4,800 | — | — |
| 2023-04-20 | $17.50 | $59.01 | 6,100 | — | — |
| 2023-04-19 | $17.93 | $60.46 | 5,800 | — | — |
| 2023-04-18 | $17.70 | $59.68 | 5,100 | — | — |
| 2023-04-17 | $18.16 | $61.24 | 3,200 | — | — |
| 2023-04-14 | $18.18 | $61.30 | 3,300 | — | — |
| 2023-04-13 | $18.58 | $62.65 | 3,000 | — | — |
| 2023-04-12 | $18.88 | $63.66 | 2,600 | — | — |
| 2023-04-11 | $18.19 | $61.34 | 3,700 | — | — |
| 2023-04-10 | $18.65 | $62.89 | 2,400 | — | — |
| 2023-04-06 | $19.25 | $64.91 | 7,100 | — | — |
| 2023-04-05 | $19.25 | $64.91 | 2,000 | — | — |
| 2023-04-04 | $19.21 | $64.78 | 10,400 | — | — |
| 2023-04-03 | $19.51 | $65.79 | 10,200 | — | — |
| 2023-03-31 | $19.26 | $64.95 | 6,000 | — | — |
| 2023-03-30 | $19.55 | $65.92 | 10,200 | — | — |
| 2023-03-29 | $19.25 | $64.91 | 2,700 | — | — |
| 2023-03-28 | $19.39 | $65.38 | 5,700 | — | — |
| 2023-03-27 | $19.45 | $65.59 | 5,100 | — | — |
| 2023-03-24 | $19.95 | $67.27 | 8,900 | — | — |
| 2023-03-23 | $20.69 | $69.77 | 4,500 | — | — |
| 2023-03-22 | $21.08 | $71.08 | 26,000 | — | — |
| 2023-03-21 | $21.80 | $73.51 | 8,600 | — | — |
| 2023-03-20 | $22.49 | $75.33 | 20,200 | — | — |
| 2023-03-17 | $21.22 | $71.08 | 66,600 | — | — |
| 2023-03-16 | $20.47 | $68.56 | 4,200 | — | — |
| 2023-03-15 | $19.84 | $66.45 | 9,500 | — | — |
| 2023-03-14 | $19.51 | $65.35 | 7,300 | — | — |
| 2023-03-13 | $18.80 | $62.97 | 7,300 | — | — |
| 2023-03-10 | $19.27 | $64.55 | 6,400 | — | — |
| 2023-03-09 | $19.77 | $66.22 | 5,400 | — | — |
| 2023-03-08 | $19.91 | $66.69 | 8,400 | — | — |
| 2023-03-07 | $19.52 | $65.38 | 5,500 | — | — |
| 2023-03-06 | $19.67 | $65.89 | 7,200 | — | — |
| 2023-03-03 | $20.50 | $68.67 | 9,200 | — | — |
| 2023-03-02 | $20.30 | $68.00 | 4,700 | — | — |
| 2023-03-01 | $20.87 | $69.90 | 1,300 | — | — |
| 2023-02-28 | $21.22 | $71.08 | 4,200 | — | — |
| 2023-02-27 | $20.58 | $68.93 | 2,200 | — | — |
| 2023-02-24 | $20.24 | $67.79 | 6,900 | — | — |
| 2023-02-23 | $21.70 | $72.68 | 12,700 | — | — |
| 2023-02-22 | $20.93 | $70.11 | 14,700 | — | — |
| 2023-02-21 | $21.01 | $70.37 | 22,200 | — | — |
| 2023-02-17 | $22.17 | $74.26 | 17,500 | — | — |
| 2023-02-16 | $21.10 | $70.68 | 15,100 | — | — |
| 2023-02-15 | $20.10 | $67.33 | 4,900 | — | — |
| 2023-02-14 | $20.06 | $67.19 | 7,200 | — | — |
| 2023-02-13 | $20.10 | $67.33 | 3,600 | — | — |
| 2023-02-10 | $20.02 | $67.06 | 23,300 | — | — |
| 2023-02-09 | $20.00 | $66.99 | 11,600 | — | — |
| 2023-02-08 | $20.30 | $68.00 | 17,300 | — | — |
| 2023-02-07 | $19.50 | $65.32 | 17,100 | — | — |
| 2023-02-06 | $19.10 | $63.98 | 31,700 | — | — |
| 2023-02-03 | $19.06 | $63.84 | 6,300 | — | — |
| 2023-02-02 | $19.85 | $66.49 | 15,100 | — | — |
| 2023-02-01 | $19.32 | $64.71 | 11,600 | — | — |
| 2023-01-31 | $19.26 | $64.51 | 15,300 | — | — |
| 2023-01-30 | $18.76 | $62.84 | 6,100 | — | — |
| 2023-01-27 | $18.63 | $62.40 | 8,300 | — | — |
| 2023-01-26 | $18.70 | $62.64 | 2,900 | — | — |
| 2023-01-25 | $18.45 | $61.80 | 3,100 | — | — |
| 2023-01-24 | $18.22 | $61.03 | 7,600 | — | — |
| 2023-01-23 | $18.83 | $63.07 | 13,800 | — | — |
| 2023-01-20 | $18.40 | $61.63 | 1,900 | — | — |
| 2023-01-19 | $18.15 | $60.79 | 7,700 | — | — |
| 2023-01-18 | $17.65 | $59.12 | 1,200 | — | — |
| 2023-01-17 | $17.71 | $59.32 | 8,300 | — | — |
| 2023-01-13 | $17.63 | $59.05 | 21,300 | — | — |
| 2023-01-12 | $17.56 | $58.82 | 6,600 | — | — |
| 2023-01-11 | $16.73 | $56.04 | 9,000 | — | — |
| 2023-01-10 | $16.31 | $54.63 | 13,300 | — | — |
| 2023-01-09 | $16.12 | $53.99 | 5,600 | — | — |
| 2023-01-06 | $15.85 | $53.09 | 7,300 | — | — |
| 2023-01-05 | $15.95 | $53.42 | 6,900 | — | — |
| 2023-01-04 | $15.95 | $53.42 | 11,700 | — | — |
| 2023-01-03 | $15.94 | $53.39 | 10,000 | — | — |