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
- 1996-09-17 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 | $20.83 | $30.85 | 165,400 | — | — |
| 2023-12-28 | $20.93 | $31.00 | 146,400 | — | — |
| 2023-12-27 | $21.04 | $31.16 | 194,700 | — | — |
| 2023-12-26 | $21.13 | $31.30 | 169,600 | — | — |
| 2023-12-22 | $20.89 | $30.94 | 190,300 | — | — |
| 2023-12-21 | $21.00 | $31.10 | 406,500 | — | — |
| 2023-12-20 | $20.49 | $30.35 | 284,400 | — | — |
| 2023-12-19 | $20.63 | $30.56 | 337,500 | — | — |
| 2023-12-18 | $20.65 | $30.59 | 485,600 | — | — |
| 2023-12-15 | $20.62 | $30.54 | 1,768,200 | — | — |
| 2023-12-14 | $21.33 | $31.59 | 346,800 | — | — |
| 2023-12-13 | $21.08 | $31.22 | 410,400 | — | — |
| 2023-12-12 | $20.65 | $30.59 | 264,000 | — | — |
| 2023-12-11 | $20.63 | $30.56 | 457,200 | — | — |
| 2023-12-08 | $20.63 | $30.56 | 317,900 | — | — |
| 2023-12-07 | $20.12 | $29.80 | 256,800 | — | — |
| 2023-12-06 | $19.99 | $29.61 | 568,700 | — | — |
| 2023-12-05 | $20.34 | $30.13 | 368,300 | — | — |
| 2023-12-04 | $21.07 | $31.21 | 266,600 | — | — |
| 2023-12-01 | $20.72 | $30.69 | 235,700 | — | — |
| 2023-11-30 | $20.51 | $30.38 | 251,600 | — | — |
| 2023-11-29 | $20.47 | $30.32 | 268,700 | — | — |
| 2023-11-28 | $20.41 | $30.23 | 380,300 | — | — |
| 2023-11-27 | $20.21 | $29.93 | 325,500 | — | — |
| 2023-11-24 | $20.07 | $29.73 | 280,600 | — | — |
| 2023-11-22 | $19.74 | $29.24 | 429,700 | — | — |
| 2023-11-21 | $19.65 | $29.10 | 1,345,200 | — | — |
| 2023-11-20 | $19.61 | $29.05 | 387,000 | — | — |
| 2023-11-17 | $19.73 | $29.22 | 572,800 | — | — |
| 2023-11-16 | $19.26 | $28.53 | 705,200 | — | — |
| 2023-11-15 | $19.28 | $28.56 | 921,900 | — | — |
| 2023-11-14 | $19.40 | $28.73 | 1,250,700 | — | — |
| 2023-11-13 | $17.73 | $26.26 | 578,800 | — | — |
| 2023-11-10 | $17.19 | $25.46 | 515,100 | — | — |
| 2023-11-09 | $17.08 | $25.30 | 519,200 | — | — |
| 2023-11-08 | $17.08 | $25.30 | 803,100 | — | — |
| 2023-11-07 | $16.89 | $25.02 | 628,300 | — | — |
| 2023-11-06 | $16.96 | $25.12 | 652,400 | — | — |
| 2023-11-03 | $17.43 | $25.82 | 650,400 | — | — |
| 2023-11-02 | $17.25 | $25.55 | 989,700 | — | — |
| 2023-11-01 | $16.70 | $24.74 | 460,800 | — | — |
| 2023-10-31 | $16.63 | $24.63 | 457,100 | — | — |
| 2023-10-30 | $16.71 | $24.75 | 352,600 | — | — |
| 2023-10-27 | $16.40 | $24.29 | 377,600 | — | — |
| 2023-10-26 | $16.56 | $24.53 | 516,600 | — | — |
| 2023-10-25 | $16.66 | $24.68 | 370,400 | — | — |
| 2023-10-24 | $17.35 | $25.70 | 521,800 | — | — |
| 2023-10-23 | $17.34 | $25.68 | 1,291,600 | — | — |
| 2023-10-20 | $17.65 | $26.14 | 936,400 | — | — |
| 2023-10-19 | $17.40 | $25.77 | 606,000 | — | — |
| 2023-10-18 | $17.18 | $25.45 | 469,500 | — | — |
| 2023-10-17 | $17.45 | $25.85 | 715,100 | — | — |
| 2023-10-16 | $17.30 | $25.62 | 544,800 | — | — |
| 2023-10-13 | $17.13 | $25.37 | 775,200 | — | — |
| 2023-10-12 | $16.95 | $25.11 | 1,422,600 | — | — |
| 2023-10-11 | $17.27 | $25.58 | 3,570,200 | — | — |
| 2023-10-10 | $20.95 | $31.03 | 408,700 | — | — |
| 2023-10-09 | $20.76 | $30.75 | 441,500 | — | — |
| 2023-10-06 | $20.66 | $30.60 | 426,600 | — | — |
| 2023-10-05 | $20.85 | $30.88 | 326,100 | — | — |
| 2023-10-04 | $20.72 | $30.69 | 632,200 | — | — |
| 2023-10-03 | $21.23 | $31.44 | 433,400 | — | — |
| 2023-10-02 | $21.32 | $31.58 | 274,200 | — | — |
| 2023-09-29 | $21.54 | $31.90 | 449,000 | — | — |
| 2023-09-28 | $21.66 | $32.08 | 154,400 | — | — |
| 2023-09-27 | $21.61 | $32.01 | 207,500 | — | — |
| 2023-09-26 | $21.83 | $32.33 | 335,700 | — | — |
| 2023-09-25 | $22.34 | $33.09 | 169,100 | — | — |
| 2023-09-22 | $22.34 | $33.09 | 220,000 | — | — |
| 2023-09-21 | $22.59 | $33.46 | 326,300 | — | — |
| 2023-09-20 | $23.09 | $34.20 | 401,600 | — | — |
| 2023-09-19 | $22.83 | $33.81 | 455,900 | — | — |
| 2023-09-18 | $22.74 | $33.68 | 448,300 | — | — |
| 2023-09-15 | $22.40 | $33.18 | 842,400 | — | — |
| 2023-09-14 | $22.21 | $32.90 | 867,800 | — | — |
| 2023-09-13 | $21.96 | $32.53 | 279,000 | — | — |
| 2023-09-12 | $21.51 | $31.86 | 316,300 | — | — |
| 2023-09-11 | $21.37 | $31.65 | 478,400 | — | — |
| 2023-09-08 | $21.31 | $31.56 | 331,800 | — | — |
| 2023-09-07 | $21.62 | $32.02 | 386,500 | — | — |
| 2023-09-06 | $21.69 | $32.13 | 717,500 | — | — |
| 2023-09-05 | $22.68 | $33.59 | 442,000 | — | — |
| 2023-09-01 | $23.78 | $35.22 | 276,700 | — | — |
| 2023-08-31 | $23.96 | $35.49 | 372,800 | — | — |
| 2023-08-30 | $24.27 | $35.95 | 218,400 | — | — |
| 2023-08-29 | $24.39 | $36.13 | 186,500 | — | — |
| 2023-08-28 | $23.91 | $35.41 | 360,400 | — | — |
| 2023-08-25 | $24.03 | $35.59 | 260,200 | — | — |
| 2023-08-24 | $23.90 | $35.40 | 416,900 | — | — |
| 2023-08-23 | $24.19 | $35.83 | 767,800 | — | — |
| 2023-08-22 | $23.81 | $35.27 | 409,200 | — | — |
| 2023-08-21 | $24.06 | $35.64 | 301,200 | — | — |
| 2023-08-18 | $24.07 | $35.65 | 667,000 | — | — |
| 2023-08-17 | $24.36 | $36.08 | 302,600 | — | — |
| 2023-08-16 | $24.54 | $36.35 | 282,200 | — | — |
| 2023-08-15 | $24.78 | $36.70 | 275,700 | — | — |
| 2023-08-14 | $24.60 | $36.44 | 557,300 | — | — |
| 2023-08-11 | $26.09 | $38.64 | 163,000 | — | — |
| 2023-08-10 | $26.16 | $38.75 | 309,900 | — | — |
| 2023-08-09 | $25.92 | $38.39 | 401,300 | — | — |
| 2023-08-08 | $25.95 | $38.44 | 407,600 | — | — |
| 2023-08-07 | $25.89 | $38.35 | 234,300 | — | — |
| 2023-08-04 | $25.85 | $38.29 | 237,500 | — | — |
| 2023-08-03 | $25.75 | $38.14 | 328,300 | — | — |
| 2023-08-02 | $25.25 | $37.40 | 334,500 | — | — |
| 2023-08-01 | $25.83 | $38.26 | 239,900 | — | — |
| 2023-07-31 | $26.11 | $38.67 | 527,700 | — | — |
| 2023-07-28 | $26.28 | $38.92 | 414,700 | — | — |
| 2023-07-27 | $26.33 | $39.00 | 389,200 | — | — |
| 2023-07-26 | $26.40 | $39.10 | 430,500 | — | — |
| 2023-07-25 | $26.10 | $38.66 | 583,200 | — | — |
| 2023-07-24 | $26.61 | $39.41 | 750,300 | — | — |
| 2023-07-21 | $27.05 | $40.06 | 449,500 | — | — |
| 2023-07-20 | $27.56 | $40.82 | 373,900 | — | — |
| 2023-07-19 | $27.37 | $40.54 | 299,600 | — | — |
| 2023-07-18 | $27.34 | $40.49 | 420,200 | — | — |
| 2023-07-17 | $26.76 | $39.64 | 455,900 | — | — |
| 2023-07-14 | $26.21 | $38.82 | 562,500 | — | — |
| 2023-07-13 | $26.26 | $38.89 | 723,100 | — | — |
| 2023-07-12 | $25.70 | $38.07 | 675,200 | — | — |
| 2023-07-11 | $24.25 | $35.92 | 445,300 | — | — |
| 2023-07-10 | $23.81 | $35.27 | 324,200 | — | — |
| 2023-07-07 | $23.57 | $34.91 | 234,700 | — | — |
| 2023-07-06 | $23.43 | $34.70 | 374,300 | — | — |
| 2023-07-05 | $23.95 | $35.47 | 376,500 | — | — |
| 2023-07-03 | $23.75 | $35.18 | 224,700 | — | — |
| 2023-06-30 | $23.93 | $35.44 | 338,600 | — | — |
| 2023-06-29 | $23.43 | $34.70 | 320,100 | — | — |
| 2023-06-28 | $23.65 | $35.03 | 415,600 | — | — |
| 2023-06-27 | $23.01 | $34.08 | 877,200 | — | — |
| 2023-06-26 | $23.97 | $35.50 | 454,100 | — | — |
| 2023-06-23 | $24.30 | $35.99 | 465,700 | — | — |
| 2023-06-22 | $23.85 | $35.33 | 668,500 | — | — |
| 2023-06-21 | $23.65 | $35.03 | 597,600 | — | — |
| 2023-06-20 | $23.45 | $34.73 | 627,600 | — | — |
| 2023-06-16 | $23.57 | $34.91 | 1,865,200 | — | — |
| 2023-06-15 | $23.57 | $34.91 | 490,000 | — | — |
| 2023-06-14 | $23.25 | $34.44 | 382,000 | — | — |
| 2023-06-13 | $22.95 | $33.99 | 528,700 | — | — |
| 2023-06-12 | $22.84 | $33.83 | 1,167,200 | — | — |
| 2023-06-09 | $22.86 | $33.86 | 619,500 | — | — |
| 2023-06-08 | $23.25 | $34.44 | 590,800 | — | — |
| 2023-06-07 | $22.78 | $33.74 | 553,300 | — | — |
| 2023-06-06 | $22.27 | $32.98 | 309,600 | — | — |
| 2023-06-05 | $21.92 | $32.47 | 236,300 | — | — |
| 2023-06-02 | $21.83 | $32.33 | 319,000 | — | — |
| 2023-06-01 | $21.53 | $31.89 | 330,700 | — | — |
| 2023-05-31 | $21.43 | $31.74 | 433,100 | — | — |
| 2023-05-30 | $21.47 | $31.80 | 388,900 | — | — |
| 2023-05-26 | $21.58 | $31.96 | 418,500 | — | — |
| 2023-05-25 | $21.83 | $32.33 | 503,100 | — | — |
| 2023-05-24 | $22.18 | $32.85 | 526,600 | — | — |
| 2023-05-23 | $22.68 | $33.59 | 453,800 | — | — |
| 2023-05-22 | $23.12 | $34.24 | 484,800 | — | — |
| 2023-05-19 | $23.27 | $34.47 | 447,600 | — | — |
| 2023-05-18 | $22.74 | $33.68 | 444,400 | — | — |
| 2023-05-17 | $23.18 | $34.33 | 543,200 | — | — |
| 2023-05-16 | $23.79 | $34.32 | 331,900 | — | — |
| 2023-05-15 | $23.83 | $34.38 | 415,000 | — | — |
| 2023-05-12 | $23.51 | $33.92 | 546,400 | — | — |
| 2023-05-11 | $23.86 | $34.42 | 467,000 | — | — |
| 2023-05-10 | $24.54 | $35.40 | 730,500 | — | — |
| 2023-05-09 | $23.18 | $33.44 | 602,200 | — | — |
| 2023-05-08 | $23.20 | $33.47 | 713,200 | — | — |
| 2023-05-05 | $23.42 | $33.79 | 1,624,900 | — | — |
| 2023-05-04 | $23.15 | $33.40 | 880,500 | — | — |
| 2023-05-03 | $23.62 | $34.08 | 362,900 | — | — |
| 2023-05-02 | $23.64 | $34.10 | 351,200 | — | — |
| 2023-05-01 | $24.00 | $34.62 | 315,600 | — | — |
| 2023-04-28 | $24.22 | $34.94 | 465,500 | — | — |
| 2023-04-27 | $23.58 | $34.02 | 448,300 | — | — |
| 2023-04-26 | $23.14 | $33.38 | 394,200 | — | — |
| 2023-04-25 | $23.16 | $33.41 | 478,200 | — | — |
| 2023-04-24 | $23.28 | $33.59 | 733,600 | — | — |
| 2023-04-21 | $22.85 | $32.96 | 896,100 | — | — |
| 2023-04-20 | $21.80 | $31.45 | 799,300 | — | — |
| 2023-04-19 | $22.38 | $32.29 | 573,200 | — | — |
| 2023-04-18 | $22.41 | $32.33 | 398,500 | — | — |
| 2023-04-17 | $22.63 | $32.65 | 709,300 | — | — |
| 2023-04-14 | $23.26 | $33.56 | 1,295,600 | — | — |
| 2023-04-13 | $22.61 | $32.62 | 794,200 | — | — |
| 2023-04-12 | $21.85 | $31.52 | 3,423,600 | — | — |
| 2023-04-11 | $22.33 | $32.21 | 656,900 | — | — |
| 2023-04-10 | $22.28 | $32.14 | 351,900 | — | — |
| 2023-04-06 | $22.23 | $32.07 | 575,000 | — | — |
| 2023-04-05 | $21.69 | $31.29 | 489,000 | — | — |
| 2023-04-04 | $21.46 | $30.96 | 455,900 | — | — |
| 2023-04-03 | $21.54 | $31.07 | 569,500 | — | — |
| 2023-03-31 | $21.26 | $30.67 | 565,600 | — | — |
| 2023-03-30 | $21.10 | $30.44 | 314,000 | — | — |
| 2023-03-29 | $20.64 | $29.78 | 395,200 | — | — |
| 2023-03-28 | $20.66 | $29.81 | 364,200 | — | — |
| 2023-03-27 | $20.77 | $29.96 | 360,800 | — | — |
| 2023-03-24 | $20.06 | $28.94 | 514,600 | — | — |
| 2023-03-23 | $20.29 | $29.27 | 770,200 | — | — |
| 2023-03-22 | $20.10 | $29.00 | 864,500 | — | — |
| 2023-03-21 | $20.06 | $28.94 | 1,254,000 | — | — |
| 2023-03-20 | $19.44 | $28.05 | 1,996,600 | — | — |
| 2023-03-17 | $19.44 | $28.05 | 2,549,200 | — | — |
| 2023-03-16 | $19.32 | $27.87 | 3,496,900 | — | — |
| 2023-03-15 | $19.58 | $28.25 | 835,300 | — | — |
| 2023-03-14 | $19.96 | $28.80 | 1,028,300 | — | — |
| 2023-03-13 | $19.81 | $28.58 | 1,102,200 | — | — |
| 2023-03-10 | $19.54 | $28.19 | 856,400 | — | — |
| 2023-03-09 | $18.93 | $27.31 | 889,400 | — | — |
| 2023-03-08 | $19.14 | $27.61 | 545,600 | — | — |
| 2023-03-07 | $19.03 | $27.45 | 1,190,600 | — | — |
| 2023-03-06 | $19.82 | $28.59 | 671,900 | — | — |
| 2023-03-03 | $19.58 | $28.25 | 560,400 | — | — |
| 2023-03-02 | $18.94 | $27.32 | 606,400 | — | — |
| 2023-03-01 | $18.87 | $27.22 | 896,900 | — | — |
| 2023-02-28 | $19.66 | $28.36 | 1,418,800 | — | — |
| 2023-02-27 | $20.06 | $28.94 | 798,900 | — | — |
| 2023-02-24 | $19.98 | $28.82 | 1,139,200 | — | — |
| 2023-02-23 | $19.87 | $28.67 | 1,835,800 | — | — |
| 2023-02-22 | $20.80 | $30.01 | 2,808,000 | — | — |
| 2023-02-21 | $20.67 | $29.82 | 3,661,200 | — | — |
| 2023-02-17 | $19.98 | $28.82 | 850,300 | — | — |
| 2023-02-16 | $19.85 | $28.64 | 504,600 | — | — |
| 2023-02-15 | $19.84 | $28.62 | 532,500 | — | — |
| 2023-02-14 | $20.04 | $28.91 | 510,500 | — | — |
| 2023-02-13 | $19.91 | $28.72 | 660,400 | — | — |
| 2023-02-10 | $19.45 | $28.06 | 820,900 | — | — |
| 2023-02-09 | $19.05 | $27.48 | 2,122,100 | — | — |
| 2023-02-08 | $19.69 | $28.41 | 870,700 | — | — |
| 2023-02-07 | $19.35 | $27.92 | 977,300 | — | — |
| 2023-02-06 | $19.08 | $27.53 | 1,329,400 | — | — |
| 2023-02-03 | $18.98 | $27.38 | 779,500 | — | — |
| 2023-02-02 | $19.25 | $27.77 | 1,254,700 | — | — |
| 2023-02-01 | $18.94 | $27.32 | 376,700 | — | — |
| 2023-01-31 | $18.73 | $27.02 | 516,100 | — | — |
| 2023-01-30 | $18.87 | $27.22 | 609,700 | — | — |
| 2023-01-27 | $18.74 | $27.04 | 764,000 | — | — |
| 2023-01-26 | $18.06 | $26.05 | 380,100 | — | — |
| 2023-01-25 | $17.78 | $25.65 | 391,700 | — | — |
| 2023-01-24 | $18.04 | $26.03 | 302,700 | — | — |
| 2023-01-23 | $18.37 | $26.50 | 517,500 | — | — |
| 2023-01-20 | $18.32 | $26.43 | 382,300 | — | — |
| 2023-01-19 | $18.04 | $26.03 | 368,200 | — | — |
| 2023-01-18 | $17.97 | $25.92 | 444,200 | — | — |
| 2023-01-17 | $18.18 | $26.23 | 760,900 | — | — |
| 2023-01-13 | $17.83 | $25.72 | 483,300 | — | — |
| 2023-01-12 | $17.76 | $25.62 | 500,100 | — | — |
| 2023-01-11 | $17.61 | $25.41 | 502,600 | — | — |
| 2023-01-10 | $17.62 | $25.42 | 774,100 | — | — |
| 2023-01-09 | $17.09 | $24.66 | 604,400 | — | — |
| 2023-01-06 | $17.38 | $25.07 | 561,100 | — | — |
| 2023-01-05 | $16.92 | $24.41 | 473,400 | — | — |
| 2023-01-04 | $16.85 | $24.31 | 873,200 | — | — |
| 2023-01-03 | $16.11 | $23.24 | 1,307,800 | — | — |