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
- 1981-06-09 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 | $21.99 | $22.63 | 29,300 | — | — |
| 2023-12-28 | $21.80 | $22.43 | 33,500 | — | — |
| 2023-12-27 | $22.32 | $22.97 | 52,800 | — | — |
| 2023-12-26 | $21.15 | $21.77 | 43,600 | — | — |
| 2023-12-22 | $20.44 | $21.03 | 40,100 | — | — |
| 2023-12-21 | $20.38 | $20.97 | 37,700 | — | — |
| 2023-12-20 | $20.16 | $20.75 | 46,700 | — | — |
| 2023-12-19 | $20.25 | $20.84 | 51,200 | — | — |
| 2023-12-18 | $19.40 | $19.96 | 43,200 | — | — |
| 2023-12-15 | $18.67 | $19.21 | 48,500 | — | — |
| 2023-12-14 | $19.79 | $20.37 | 40,000 | — | — |
| 2023-12-13 | $20.11 | $20.70 | 34,400 | — | — |
| 2023-12-12 | $19.85 | $20.43 | 20,200 | — | — |
| 2023-12-11 | $20.06 | $20.64 | 42,800 | — | — |
| 2023-12-08 | $19.65 | $20.22 | 36,500 | — | — |
| 2023-12-07 | $19.48 | $20.05 | 40,100 | — | — |
| 2023-12-06 | $19.55 | $20.12 | 16,900 | — | — |
| 2023-12-05 | $19.81 | $20.39 | 25,700 | — | — |
| 2023-12-04 | $19.98 | $20.56 | 43,800 | — | — |
| 2023-12-01 | $19.98 | $20.56 | 28,900 | — | — |
| 2023-11-30 | $19.96 | $20.54 | 29,200 | — | — |
| 2023-11-29 | $19.59 | $20.16 | 40,800 | — | — |
| 2023-11-28 | $19.78 | $20.36 | 48,500 | — | — |
| 2023-11-27 | $20.05 | $20.63 | 46,700 | — | — |
| 2023-11-24 | $19.99 | $20.57 | 12,700 | — | — |
| 2023-11-22 | $19.95 | $20.53 | 23,300 | — | — |
| 2023-11-21 | $19.87 | $20.45 | 36,100 | — | — |
| 2023-11-20 | $19.93 | $20.51 | 43,300 | — | — |
| 2023-11-17 | $20.00 | $20.58 | 33,900 | — | — |
| 2023-11-16 | $20.00 | $20.58 | 18,900 | — | — |
| 2023-11-15 | $20.00 | $20.58 | 23,600 | — | — |
| 2023-11-14 | $19.87 | $20.45 | 21,100 | — | — |
| 2023-11-13 | $20.19 | $20.78 | 38,800 | — | — |
| 2023-11-10 | $20.03 | $20.61 | 15,100 | — | — |
| 2023-11-09 | $20.03 | $20.61 | 13,300 | — | — |
| 2023-11-08 | $19.75 | $20.32 | 35,900 | — | — |
| 2023-11-07 | $20.14 | $20.73 | 77,500 | — | — |
| 2023-11-06 | $21.15 | $21.77 | 63,600 | — | — |
| 2023-11-03 | $21.00 | $21.61 | 50,000 | — | — |
| 2023-11-02 | $19.75 | $20.32 | 40,000 | — | — |
| 2023-11-01 | $19.50 | $20.07 | 27,900 | — | — |
| 2023-10-31 | $19.62 | $20.19 | 13,900 | — | — |
| 2023-10-30 | $19.08 | $19.64 | 14,700 | — | — |
| 2023-10-27 | $19.35 | $19.91 | 13,400 | — | — |
| 2023-10-26 | $19.03 | $19.58 | 10,600 | — | — |
| 2023-10-25 | $18.80 | $19.35 | 18,200 | — | — |
| 2023-10-24 | $19.05 | $19.60 | 21,100 | — | — |
| 2023-10-23 | $18.68 | $19.22 | 22,000 | — | — |
| 2023-10-20 | $18.78 | $19.33 | 9,100 | — | — |
| 2023-10-19 | $18.99 | $19.54 | 15,500 | — | — |
| 2023-10-18 | $19.31 | $19.87 | 13,300 | — | — |
| 2023-10-17 | $19.69 | $20.26 | 31,500 | — | — |
| 2023-10-16 | $19.17 | $19.73 | 24,200 | — | — |
| 2023-10-13 | $18.77 | $19.32 | 12,400 | — | — |
| 2023-10-12 | $18.60 | $19.14 | 23,300 | — | — |
| 2023-10-11 | $18.51 | $19.05 | 13,500 | — | — |
| 2023-10-10 | $18.57 | $19.11 | 20,900 | — | — |
| 2023-10-09 | $18.89 | $19.44 | 13,400 | — | — |
| 2023-10-06 | $18.75 | $19.30 | 20,100 | — | — |
| 2023-10-05 | $18.86 | $19.41 | 23,300 | — | — |
| 2023-10-04 | $18.66 | $19.20 | 26,200 | — | — |
| 2023-10-03 | $18.66 | $19.20 | 35,000 | — | — |
| 2023-10-02 | $19.05 | $19.60 | 27,900 | — | — |
| 2023-09-29 | $18.91 | $19.46 | 11,700 | — | — |
| 2023-09-28 | $19.07 | $19.62 | 40,400 | — | — |
| 2023-09-27 | $18.69 | $19.23 | 27,800 | — | — |
| 2023-09-26 | $18.80 | $19.35 | 13,600 | — | — |
| 2023-09-25 | $19.13 | $19.69 | 8,300 | — | — |
| 2023-09-22 | $19.10 | $19.66 | 27,800 | — | — |
| 2023-09-21 | $18.64 | $19.18 | 32,300 | — | — |
| 2023-09-20 | $18.42 | $18.96 | 44,800 | — | — |
| 2023-09-19 | $18.21 | $18.74 | 41,400 | — | — |
| 2023-09-18 | $17.96 | $18.48 | 30,300 | — | — |
| 2023-09-15 | $18.49 | $19.03 | 20,300 | — | — |
| 2023-09-14 | $18.11 | $18.64 | 37,800 | — | — |
| 2023-09-13 | $18.20 | $18.73 | 10,800 | — | — |
| 2023-09-12 | $18.07 | $18.60 | 9,100 | — | — |
| 2023-09-11 | $18.15 | $18.68 | 24,400 | — | — |
| 2023-09-08 | $18.08 | $18.61 | 16,100 | — | — |
| 2023-09-07 | $17.92 | $18.44 | 26,600 | — | — |
| 2023-09-06 | $17.78 | $18.30 | 12,500 | — | — |
| 2023-09-05 | $18.01 | $18.53 | 18,300 | — | — |
| 2023-09-01 | $17.75 | $18.27 | 17,500 | — | — |
| 2023-08-31 | $17.61 | $18.12 | 14,900 | — | — |
| 2023-08-30 | $18.13 | $18.66 | 11,500 | — | — |
| 2023-08-29 | $18.22 | $18.75 | 18,500 | — | — |
| 2023-08-28 | $18.21 | $18.74 | 21,100 | — | — |
| 2023-08-25 | $18.30 | $18.83 | 21,300 | — | — |
| 2023-08-24 | $18.25 | $18.78 | 31,800 | — | — |
| 2023-08-23 | $18.41 | $18.95 | 67,400 | — | — |
| 2023-08-22 | $18.91 | $19.46 | 25,700 | — | — |
| 2023-08-21 | $19.40 | $19.96 | 49,800 | — | — |
| 2023-08-18 | $18.89 | $19.44 | 65,500 | — | — |
| 2023-08-17 | $18.75 | $19.30 | 53,600 | — | — |
| 2023-08-16 | $18.73 | $19.28 | 75,200 | — | — |
| 2023-08-15 | $18.33 | $18.86 | 59,700 | — | — |
| 2023-08-14 | $17.62 | $18.13 | 56,000 | — | — |
| 2023-08-11 | $17.15 | $17.65 | 60,400 | — | — |
| 2023-08-10 | $16.05 | $16.52 | 28,000 | — | — |
| 2023-08-09 | $15.65 | $16.11 | 55,500 | — | — |
| 2023-08-08 | $15.10 | $15.54 | 56,200 | — | — |
| 2023-08-07 | $14.20 | $14.61 | 22,300 | — | — |
| 2023-08-04 | $14.60 | $15.02 | 12,400 | — | — |
| 2023-08-03 | $14.43 | $14.85 | 14,800 | — | — |
| 2023-08-02 | $14.64 | $15.07 | 19,400 | — | — |
| 2023-08-01 | $14.39 | $14.81 | 26,600 | — | — |
| 2023-07-31 | $14.02 | $14.43 | 25,300 | — | — |
| 2023-07-28 | $13.92 | $14.33 | 9,100 | — | — |
| 2023-07-27 | $14.22 | $14.63 | 34,800 | — | — |
| 2023-07-26 | $14.12 | $14.53 | 13,900 | — | — |
| 2023-07-25 | $14.06 | $14.47 | 19,200 | — | — |
| 2023-07-24 | $13.90 | $14.30 | 5,800 | — | — |
| 2023-07-21 | $13.93 | $14.34 | 25,600 | — | — |
| 2023-07-20 | $14.00 | $14.41 | 22,200 | — | — |
| 2023-07-19 | $14.32 | $14.74 | 8,800 | — | — |
| 2023-07-18 | $14.10 | $14.51 | 40,400 | — | — |
| 2023-07-17 | $13.94 | $14.35 | 17,200 | — | — |
| 2023-07-14 | $13.88 | $14.28 | 4,900 | — | — |
| 2023-07-13 | $14.14 | $14.55 | 13,700 | — | — |
| 2023-07-12 | $14.00 | $14.41 | 10,000 | — | — |
| 2023-07-11 | $13.95 | $14.36 | 8,800 | — | — |
| 2023-07-10 | $14.10 | $14.51 | 4,600 | — | — |
| 2023-07-07 | $13.95 | $14.36 | 10,000 | — | — |
| 2023-07-06 | $14.00 | $14.41 | 26,600 | — | — |
| 2023-07-05 | $14.12 | $14.53 | 20,900 | — | — |
| 2023-07-03 | $14.23 | $14.64 | 6,100 | — | — |
| 2023-06-30 | $14.28 | $14.70 | 13,200 | — | — |
| 2023-06-29 | $14.24 | $14.65 | 20,300 | — | — |
| 2023-06-28 | $14.00 | $14.41 | 26,500 | — | — |
| 2023-06-27 | $13.67 | $14.07 | 7,600 | — | — |
| 2023-06-26 | $13.53 | $13.92 | 11,300 | — | — |
| 2023-06-23 | $13.60 | $14.00 | 10,600 | — | — |
| 2023-06-22 | $13.84 | $14.24 | 9,000 | — | — |
| 2023-06-21 | $13.90 | $14.30 | 9,400 | — | — |
| 2023-06-20 | $13.74 | $14.14 | 20,200 | — | — |
| 2023-06-16 | $13.38 | $13.77 | 18,200 | — | — |
| 2023-06-15 | $13.56 | $13.95 | 20,700 | — | — |
| 2023-06-14 | $13.89 | $14.29 | 23,700 | — | — |
| 2023-06-13 | $13.97 | $14.38 | 19,000 | — | — |
| 2023-06-12 | $14.15 | $14.56 | 49,400 | — | — |
| 2023-06-09 | $13.99 | $14.40 | 25,000 | — | — |
| 2023-06-08 | $14.19 | $14.60 | 20,200 | — | — |
| 2023-06-07 | $13.94 | $14.35 | 17,400 | — | — |
| 2023-06-06 | $13.87 | $14.27 | 16,700 | — | — |
| 2023-06-05 | $13.83 | $14.23 | 13,400 | — | — |
| 2023-06-02 | $13.47 | $13.86 | 23,500 | — | — |
| 2023-06-01 | $13.40 | $13.79 | 17,500 | — | — |
| 2023-05-31 | $13.25 | $13.64 | 25,400 | — | — |
| 2023-05-30 | $13.18 | $13.56 | 15,500 | — | — |
| 2023-05-26 | $13.29 | $13.68 | 18,600 | — | — |
| 2023-05-25 | $13.00 | $13.38 | 32,300 | — | — |
| 2023-05-24 | $13.00 | $13.38 | 12,300 | — | — |
| 2023-05-23 | $12.17 | $12.52 | 51,000 | — | — |
| 2023-05-22 | $12.70 | $13.07 | 47,400 | — | — |
| 2023-05-19 | $12.80 | $13.17 | 30,300 | — | — |
| 2023-05-18 | $12.55 | $12.92 | 42,300 | — | — |
| 2023-05-17 | $11.15 | $11.47 | 333,400 | — | — |
| 2023-05-16 | $10.70 | $11.01 | 16,100 | — | — |
| 2023-05-15 | $10.62 | $10.93 | 24,000 | — | — |
| 2023-05-12 | $10.68 | $10.99 | 16,400 | — | — |
| 2023-05-11 | $10.43 | $10.73 | 19,200 | — | — |
| 2023-05-10 | $10.80 | $11.11 | 21,600 | — | — |
| 2023-05-09 | $10.66 | $10.97 | 11,100 | — | — |
| 2023-05-08 | $10.95 | $11.27 | 7,300 | — | — |
| 2023-05-05 | $10.96 | $11.28 | 4,400 | — | — |
| 2023-05-04 | $11.09 | $11.41 | 6,200 | — | — |
| 2023-05-03 | $10.75 | $11.06 | 9,200 | — | — |
| 2023-05-02 | $10.83 | $11.15 | 13,700 | — | — |
| 2023-05-01 | $11.25 | $11.58 | 11,600 | — | — |
| 2023-04-28 | $11.32 | $11.65 | 8,400 | — | — |
| 2023-04-27 | $10.75 | $11.06 | 6,200 | — | — |
| 2023-04-26 | $10.50 | $10.81 | 10,300 | — | — |
| 2023-04-25 | $10.80 | $11.11 | 8,700 | — | — |
| 2023-04-24 | $11.00 | $11.32 | 9,500 | — | — |
| 2023-04-21 | $10.79 | $11.10 | 10,700 | — | — |
| 2023-04-20 | $10.80 | $11.11 | 5,000 | — | — |
| 2023-04-19 | $10.75 | $11.06 | 17,600 | — | — |
| 2023-04-18 | $11.07 | $11.39 | 7,600 | — | — |
| 2023-04-17 | $11.41 | $11.74 | 11,800 | — | — |
| 2023-04-14 | $11.66 | $12.00 | 4,800 | — | — |
| 2023-04-13 | $12.07 | $12.42 | 8,900 | — | — |
| 2023-04-12 | $11.84 | $12.18 | 6,100 | — | — |
| 2023-04-11 | $11.97 | $12.32 | 10,200 | — | — |
| 2023-04-10 | $11.91 | $12.26 | 5,300 | — | — |
| 2023-04-06 | $12.23 | $12.59 | 8,600 | — | — |
| 2023-04-05 | $11.94 | $12.29 | 4,500 | — | — |
| 2023-04-04 | $11.71 | $12.05 | 4,400 | — | — |
| 2023-04-03 | $11.80 | $12.14 | 14,800 | — | — |
| 2023-03-31 | $11.48 | $11.81 | 4,400 | — | — |
| 2023-03-30 | $11.51 | $11.84 | 1,800 | — | — |
| 2023-03-29 | $11.32 | $11.65 | 3,400 | — | — |
| 2023-03-28 | $11.11 | $11.43 | 13,000 | — | — |
| 2023-03-27 | $11.72 | $12.06 | 17,000 | — | — |
| 2023-03-24 | $11.60 | $11.94 | 6,700 | — | — |
| 2023-03-23 | $11.53 | $11.87 | 10,500 | — | — |
| 2023-03-22 | $11.70 | $12.04 | 15,200 | — | — |
| 2023-03-21 | $11.61 | $11.95 | 11,000 | — | — |
| 2023-03-20 | $11.52 | $11.86 | 11,300 | — | — |
| 2023-03-17 | $11.75 | $12.09 | 6,600 | — | — |
| 2023-03-16 | $11.81 | $12.15 | 5,800 | — | — |
| 2023-03-15 | $11.95 | $12.30 | 6,200 | — | — |
| 2023-03-14 | $11.85 | $12.19 | 20,300 | — | — |
| 2023-03-13 | $12.22 | $12.58 | 30,100 | — | — |
| 2023-03-10 | $12.57 | $12.94 | 14,200 | — | — |
| 2023-03-09 | $12.78 | $13.15 | 7,400 | — | — |
| 2023-03-08 | $12.78 | $13.15 | 6,100 | — | — |
| 2023-03-07 | $12.75 | $13.12 | 14,800 | — | — |
| 2023-03-06 | $12.70 | $13.07 | 24,400 | — | — |
| 2023-03-03 | $12.73 | $13.10 | 11,600 | — | — |
| 2023-03-02 | $12.50 | $12.86 | 10,100 | — | — |
| 2023-03-01 | $12.46 | $12.82 | 13,100 | — | — |
| 2023-02-28 | $12.57 | $12.94 | 12,900 | — | — |
| 2023-02-27 | $12.51 | $12.87 | 9,300 | — | — |
| 2023-02-24 | $12.80 | $13.17 | 4,700 | — | — |
| 2023-02-23 | $12.66 | $13.03 | 9,200 | — | — |
| 2023-02-22 | $12.40 | $12.76 | 23,200 | — | — |
| 2023-02-21 | $12.45 | $12.81 | 7,100 | — | — |
| 2023-02-17 | $12.81 | $13.18 | 15,200 | — | — |
| 2023-02-16 | $12.41 | $12.77 | 8,300 | — | — |
| 2023-02-15 | $12.29 | $12.65 | 10,800 | — | — |
| 2023-02-14 | $11.62 | $11.96 | 4,200 | — | — |
| 2023-02-13 | $12.20 | $12.56 | 6,900 | — | — |
| 2023-02-10 | $12.22 | $12.58 | 5,600 | — | — |
| 2023-02-09 | $12.42 | $12.78 | 8,600 | — | — |
| 2023-02-08 | $12.60 | $12.97 | 5,900 | — | — |
| 2023-02-07 | $12.73 | $13.10 | 28,500 | — | — |
| 2023-02-06 | $12.32 | $12.68 | 29,700 | — | — |
| 2023-02-03 | $12.20 | $12.56 | 11,700 | — | — |
| 2023-02-02 | $12.09 | $12.44 | 7,500 | — | — |
| 2023-02-01 | $11.47 | $11.80 | 3,800 | — | — |
| 2023-01-31 | $11.83 | $12.17 | 108,000 | — | — |
| 2023-01-30 | $11.68 | $12.02 | 21,000 | — | — |
| 2023-01-27 | $11.74 | $12.08 | 17,900 | — | — |
| 2023-01-26 | $11.79 | $12.13 | 23,500 | — | — |
| 2023-01-25 | $11.85 | $12.19 | 27,100 | — | — |
| 2023-01-24 | $12.34 | $12.70 | 12,300 | — | — |
| 2023-01-23 | $12.37 | $12.73 | 16,500 | — | — |
| 2023-01-20 | $12.05 | $12.40 | 15,300 | — | — |
| 2023-01-19 | $11.47 | $11.80 | 22,800 | — | — |
| 2023-01-18 | $11.90 | $12.25 | 19,700 | — | — |
| 2023-01-17 | $11.35 | $11.68 | 14,000 | — | — |
| 2023-01-13 | $11.64 | $11.98 | 18,600 | — | — |
| 2023-01-12 | $11.30 | $11.63 | 37,500 | — | — |
| 2023-01-11 | $10.47 | $10.77 | 15,700 | — | — |
| 2023-01-10 | $10.49 | $10.80 | 52,100 | — | — |
| 2023-01-09 | $10.29 | $10.59 | 35,700 | — | — |
| 2023-01-06 | $10.28 | $10.58 | 21,300 | — | — |
| 2023-01-05 | $10.12 | $10.41 | 20,200 | — | — |
| 2023-01-04 | $10.03 | $10.32 | 55,400 | — | — |
| 2023-01-03 | $9.79 | $10.07 | 17,900 | — | — |