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
- 2008-08-15 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 | $19.82 | $30.13 | 327,300 | — | — |
| 2023-12-28 | $19.96 | $30.35 | 255,000 | — | — |
| 2023-12-27 | $20.06 | $30.50 | 286,500 | — | — |
| 2023-12-26 | $20.01 | $30.42 | 449,100 | — | — |
| 2023-12-22 | $20.06 | $30.50 | 508,900 | — | — |
| 2023-12-21 | $19.87 | $30.21 | 441,200 | — | — |
| 2023-12-20 | $19.18 | $29.16 | 710,700 | — | — |
| 2023-12-19 | $19.53 | $29.69 | 540,100 | — | — |
| 2023-12-18 | $19.02 | $28.92 | 694,200 | — | — |
| 2023-12-15 | $19.13 | $29.09 | 843,400 | — | — |
| 2023-12-14 | $18.66 | $28.37 | 442,600 | — | — |
| 2023-12-13 | $18.36 | $27.92 | 508,100 | — | — |
| 2023-12-12 | $18.08 | $27.49 | 373,400 | — | — |
| 2023-12-11 | $18.21 | $27.69 | 340,700 | — | — |
| 2023-12-08 | $18.33 | $27.87 | 319,900 | — | — |
| 2023-12-07 | $18.34 | $27.88 | 346,300 | — | — |
| 2023-12-06 | $18.17 | $27.63 | 365,100 | — | — |
| 2023-12-05 | $18.30 | $27.82 | 482,000 | — | — |
| 2023-12-04 | $18.84 | $28.64 | 535,600 | — | — |
| 2023-12-01 | $18.96 | $28.83 | 521,000 | — | — |
| 2023-11-30 | $18.43 | $28.02 | 483,400 | — | — |
| 2023-11-29 | $18.07 | $27.47 | 727,100 | — | — |
| 2023-11-28 | $17.88 | $27.19 | 665,100 | — | — |
| 2023-11-27 | $18.00 | $27.37 | 490,000 | — | — |
| 2023-11-24 | $18.03 | $27.41 | 290,700 | — | — |
| 2023-11-22 | $17.76 | $27.00 | 342,000 | — | — |
| 2023-11-21 | $17.92 | $26.68 | 372,900 | — | — |
| 2023-11-20 | $18.00 | $26.79 | 466,700 | — | — |
| 2023-11-17 | $17.85 | $26.57 | 513,400 | — | — |
| 2023-11-16 | $17.67 | $26.30 | 685,500 | — | — |
| 2023-11-15 | $17.93 | $26.69 | 683,700 | — | — |
| 2023-11-14 | $17.85 | $26.57 | 857,700 | — | — |
| 2023-11-13 | $17.27 | $25.71 | 522,600 | — | — |
| 2023-11-10 | $17.17 | $25.56 | 764,300 | — | — |
| 2023-11-09 | $17.33 | $25.80 | 893,300 | — | — |
| 2023-11-08 | $16.93 | $25.20 | 1,110,200 | — | — |
| 2023-11-07 | $17.20 | $25.60 | 906,900 | — | — |
| 2023-11-06 | $17.64 | $26.26 | 799,000 | — | — |
| 2023-11-03 | $18.00 | $26.79 | 658,000 | — | — |
| 2023-11-02 | $17.94 | $26.71 | 827,900 | — | — |
| 2023-11-01 | $17.63 | $26.24 | 532,800 | — | — |
| 2023-10-31 | $17.58 | $26.17 | 346,300 | — | — |
| 2023-10-30 | $17.74 | $26.41 | 517,500 | — | — |
| 2023-10-27 | $17.75 | $26.42 | 564,000 | — | — |
| 2023-10-26 | $17.98 | $26.77 | 621,600 | — | — |
| 2023-10-25 | $17.95 | $26.72 | 523,100 | — | — |
| 2023-10-24 | $18.02 | $26.82 | 584,900 | — | — |
| 2023-10-23 | $17.70 | $26.35 | 544,300 | — | — |
| 2023-10-20 | $17.62 | $26.23 | 447,800 | — | — |
| 2023-10-19 | $17.52 | $26.08 | 402,300 | — | — |
| 2023-10-18 | $17.83 | $26.54 | 493,100 | — | — |
| 2023-10-17 | $18.05 | $26.87 | 550,000 | — | — |
| 2023-10-16 | $17.83 | $26.54 | 933,100 | — | — |
| 2023-10-13 | $18.13 | $26.99 | 537,900 | — | — |
| 2023-10-12 | $17.89 | $26.63 | 318,100 | — | — |
| 2023-10-11 | $18.27 | $27.20 | 364,600 | — | — |
| 2023-10-10 | $18.28 | $27.21 | 538,500 | — | — |
| 2023-10-09 | $18.34 | $27.30 | 291,000 | — | — |
| 2023-10-06 | $18.22 | $27.12 | 665,000 | — | — |
| 2023-10-05 | $17.82 | $26.53 | 587,700 | — | — |
| 2023-10-04 | $17.52 | $26.08 | 1,004,200 | — | — |
| 2023-10-03 | $17.62 | $26.23 | 839,400 | — | — |
| 2023-10-02 | $18.05 | $26.87 | 555,800 | — | — |
| 2023-09-29 | $18.34 | $27.30 | 583,700 | — | — |
| 2023-09-28 | $18.31 | $27.26 | 691,700 | — | — |
| 2023-09-27 | $18.23 | $27.14 | 626,900 | — | — |
| 2023-09-26 | $18.22 | $27.12 | 532,400 | — | — |
| 2023-09-25 | $18.18 | $27.06 | 519,300 | — | — |
| 2023-09-22 | $18.13 | $26.99 | 522,100 | — | — |
| 2023-09-21 | $17.99 | $26.78 | 669,800 | — | — |
| 2023-09-20 | $18.22 | $27.12 | 714,600 | — | — |
| 2023-09-19 | $18.16 | $27.03 | 574,000 | — | — |
| 2023-09-18 | $17.95 | $26.72 | 431,700 | — | — |
| 2023-09-15 | $17.80 | $26.50 | 572,000 | — | — |
| 2023-09-14 | $18.05 | $26.87 | 799,200 | — | — |
| 2023-09-13 | $17.99 | $26.78 | 656,300 | — | — |
| 2023-09-12 | $18.11 | $26.96 | 522,700 | — | — |
| 2023-09-11 | $18.29 | $27.23 | 615,700 | — | — |
| 2023-09-08 | $18.19 | $27.08 | 264,600 | — | — |
| 2023-09-07 | $18.15 | $27.02 | 671,200 | — | — |
| 2023-09-06 | $18.43 | $27.44 | 416,900 | — | — |
| 2023-09-05 | $18.65 | $27.76 | 677,800 | — | — |
| 2023-09-01 | $19.29 | $28.72 | 488,000 | — | — |
| 2023-08-31 | $19.30 | $28.73 | 649,800 | — | — |
| 2023-08-30 | $19.39 | $28.86 | 551,400 | — | — |
| 2023-08-29 | $19.11 | $28.45 | 455,000 | — | — |
| 2023-08-28 | $18.70 | $27.84 | 555,600 | — | — |
| 2023-08-25 | $18.65 | $27.76 | 1,089,800 | — | — |
| 2023-08-24 | $18.91 | $28.15 | 599,800 | — | — |
| 2023-08-23 | $19.16 | $28.52 | 282,400 | — | — |
| 2023-08-22 | $19.19 | $28.57 | 508,900 | — | — |
| 2023-08-21 | $19.58 | $28.59 | 408,500 | — | — |
| 2023-08-18 | $19.70 | $28.76 | 563,300 | — | — |
| 2023-08-17 | $19.81 | $28.92 | 492,900 | — | — |
| 2023-08-16 | $19.69 | $28.75 | 434,700 | — | — |
| 2023-08-15 | $19.97 | $29.16 | 273,100 | — | — |
| 2023-08-14 | $19.98 | $29.17 | 733,200 | — | — |
| 2023-08-11 | $20.23 | $29.54 | 429,100 | — | — |
| 2023-08-10 | $20.38 | $29.76 | 367,100 | — | — |
| 2023-08-09 | $20.36 | $29.73 | 515,900 | — | — |
| 2023-08-08 | $20.43 | $29.83 | 318,800 | — | — |
| 2023-08-07 | $20.49 | $29.92 | 757,600 | — | — |
| 2023-08-04 | $20.64 | $30.14 | 908,700 | — | — |
| 2023-08-03 | $21.51 | $31.41 | 882,700 | — | — |
| 2023-08-02 | $20.78 | $30.34 | 662,000 | — | — |
| 2023-08-01 | $21.32 | $31.13 | 279,600 | — | — |
| 2023-07-31 | $21.46 | $31.33 | 426,800 | — | — |
| 2023-07-28 | $21.58 | $31.51 | 895,000 | — | — |
| 2023-07-27 | $20.54 | $29.99 | 350,000 | — | — |
| 2023-07-26 | $20.75 | $30.30 | 245,500 | — | — |
| 2023-07-25 | $20.64 | $30.14 | 324,500 | — | — |
| 2023-07-24 | $20.60 | $30.08 | 550,500 | — | — |
| 2023-07-21 | $20.25 | $29.57 | 535,500 | — | — |
| 2023-07-20 | $20.20 | $29.49 | 439,900 | — | — |
| 2023-07-19 | $20.60 | $30.08 | 536,700 | — | — |
| 2023-07-18 | $20.38 | $29.76 | 254,900 | — | — |
| 2023-07-17 | $19.90 | $29.06 | 574,400 | — | — |
| 2023-07-14 | $20.06 | $29.29 | 295,600 | — | — |
| 2023-07-13 | $20.48 | $29.90 | 364,900 | — | — |
| 2023-07-12 | $20.48 | $29.90 | 483,000 | — | — |
| 2023-07-11 | $20.65 | $30.15 | 990,100 | — | — |
| 2023-07-10 | $20.30 | $29.64 | 595,800 | — | — |
| 2023-07-07 | $20.15 | $29.42 | 796,800 | — | — |
| 2023-07-06 | $19.61 | $28.63 | 242,400 | — | — |
| 2023-07-05 | $19.62 | $28.65 | 268,800 | — | — |
| 2023-07-03 | $19.74 | $28.82 | 245,300 | — | — |
| 2023-06-30 | $19.40 | $28.33 | 645,900 | — | — |
| 2023-06-29 | $19.32 | $28.21 | 526,000 | — | — |
| 2023-06-28 | $19.07 | $27.84 | 452,500 | — | — |
| 2023-06-27 | $19.05 | $27.81 | 501,000 | — | — |
| 2023-06-26 | $18.89 | $27.58 | 539,100 | — | — |
| 2023-06-23 | $18.81 | $27.46 | 561,700 | — | — |
| 2023-06-22 | $18.85 | $27.52 | 289,500 | — | — |
| 2023-06-21 | $18.88 | $27.57 | 356,300 | — | — |
| 2023-06-20 | $18.87 | $27.55 | 411,400 | — | — |
| 2023-06-16 | $18.88 | $27.57 | 301,200 | — | — |
| 2023-06-15 | $19.20 | $28.03 | 335,200 | — | — |
| 2023-06-14 | $18.83 | $27.49 | 480,600 | — | — |
| 2023-06-13 | $19.06 | $27.83 | 473,300 | — | — |
| 2023-06-12 | $18.93 | $27.64 | 497,500 | — | — |
| 2023-06-09 | $18.92 | $27.63 | 761,600 | — | — |
| 2023-06-08 | $19.25 | $28.11 | 713,900 | — | — |
| 2023-06-07 | $18.96 | $27.68 | 620,800 | — | — |
| 2023-06-06 | $18.77 | $27.41 | 701,300 | — | — |
| 2023-06-05 | $18.21 | $26.59 | 339,700 | — | — |
| 2023-06-02 | $18.30 | $26.72 | 416,100 | — | — |
| 2023-06-01 | $17.79 | $25.98 | 745,700 | — | — |
| 2023-05-31 | $17.22 | $25.14 | 906,600 | — | — |
| 2023-05-30 | $17.98 | $26.25 | 676,300 | — | — |
| 2023-05-26 | $18.04 | $26.34 | 504,400 | — | — |
| 2023-05-25 | $17.93 | $26.18 | 342,700 | — | — |
| 2023-05-24 | $17.97 | $26.24 | 262,800 | — | — |
| 2023-05-23 | $18.17 | $26.53 | 405,200 | — | — |
| 2023-05-22 | $18.60 | $26.61 | 546,800 | — | — |
| 2023-05-19 | $19.06 | $27.27 | 461,300 | — | — |
| 2023-05-18 | $19.09 | $27.31 | 420,600 | — | — |
| 2023-05-17 | $19.06 | $27.27 | 458,100 | — | — |
| 2023-05-16 | $18.78 | $26.87 | 699,200 | — | — |
| 2023-05-15 | $19.24 | $27.53 | 814,800 | — | — |
| 2023-05-12 | $18.65 | $26.68 | 305,800 | — | — |
| 2023-05-11 | $18.92 | $27.07 | 792,500 | — | — |
| 2023-05-10 | $18.55 | $26.54 | 963,800 | — | — |
| 2023-05-09 | $18.08 | $25.87 | 792,600 | — | — |
| 2023-05-08 | $18.28 | $26.15 | 670,100 | — | — |
| 2023-05-05 | $17.81 | $25.48 | 711,600 | — | — |
| 2023-05-04 | $17.33 | $24.79 | 794,600 | — | — |
| 2023-05-03 | $18.04 | $25.81 | 646,900 | — | — |
| 2023-05-02 | $18.26 | $26.12 | 1,067,800 | — | — |
| 2023-05-01 | $18.51 | $26.48 | 783,200 | — | — |
| 2023-04-28 | $19.14 | $27.38 | 584,400 | — | — |
| 2023-04-27 | $18.72 | $26.78 | 820,300 | — | — |
| 2023-04-26 | $18.68 | $26.72 | 635,700 | — | — |
| 2023-04-25 | $19.06 | $27.27 | 884,500 | — | — |
| 2023-04-24 | $19.64 | $28.10 | 827,900 | — | — |
| 2023-04-21 | $19.67 | $28.14 | 453,000 | — | — |
| 2023-04-20 | $20.26 | $28.99 | 531,300 | — | — |
| 2023-04-19 | $20.64 | $29.53 | 654,800 | — | — |
| 2023-04-18 | $20.71 | $29.63 | 479,400 | — | — |
| 2023-04-17 | $20.68 | $29.59 | 855,800 | — | — |
| 2023-04-14 | $20.43 | $29.23 | 444,500 | — | — |
| 2023-04-13 | $20.10 | $28.76 | 561,600 | — | — |
| 2023-04-12 | $19.58 | $28.01 | 750,600 | — | — |
| 2023-04-11 | $19.45 | $27.83 | 830,200 | — | — |
| 2023-04-10 | $18.82 | $26.93 | 773,100 | — | — |
| 2023-04-06 | $18.41 | $26.34 | 686,300 | — | — |
| 2023-04-05 | $18.51 | $26.48 | 840,800 | — | — |
| 2023-04-04 | $18.23 | $26.08 | 371,900 | — | — |
| 2023-04-03 | $18.44 | $26.38 | 717,700 | — | — |
| 2023-03-31 | $18.74 | $26.81 | 748,800 | — | — |
| 2023-03-30 | $18.52 | $26.50 | 230,900 | — | — |
| 2023-03-29 | $18.66 | $26.70 | 302,400 | — | — |
| 2023-03-28 | $18.45 | $26.40 | 302,400 | — | — |
| 2023-03-27 | $18.28 | $26.15 | 328,900 | — | — |
| 2023-03-24 | $18.08 | $25.87 | 347,700 | — | — |
| 2023-03-23 | $18.31 | $26.20 | 474,300 | — | — |
| 2023-03-22 | $18.07 | $25.85 | 380,600 | — | — |
| 2023-03-21 | $18.52 | $26.50 | 461,600 | — | — |
| 2023-03-20 | $18.03 | $25.79 | 452,000 | — | — |
| 2023-03-17 | $18.34 | $26.24 | 868,400 | — | — |
| 2023-03-16 | $19.04 | $27.24 | 382,600 | — | — |
| 2023-03-15 | $19.06 | $27.27 | 583,000 | — | — |
| 2023-03-14 | $19.51 | $27.91 | 453,300 | — | — |
| 2023-03-13 | $18.97 | $27.14 | 774,200 | — | — |
| 2023-03-10 | $19.25 | $27.54 | 649,100 | — | — |
| 2023-03-09 | $19.46 | $27.84 | 702,900 | — | — |
| 2023-03-08 | $20.59 | $29.46 | 640,600 | — | — |
| 2023-03-07 | $20.49 | $29.31 | 1,005,000 | — | — |
| 2023-03-06 | $20.58 | $29.44 | 798,600 | — | — |
| 2023-03-03 | $21.07 | $30.14 | 1,080,800 | — | — |
| 2023-03-02 | $20.70 | $29.61 | 963,900 | — | — |
| 2023-03-01 | $20.54 | $29.39 | 1,691,100 | — | — |
| 2023-02-28 | $19.38 | $27.73 | 690,000 | — | — |
| 2023-02-27 | $20.08 | $28.73 | 799,200 | — | — |
| 2023-02-24 | $19.48 | $27.87 | 420,500 | — | — |
| 2023-02-23 | $19.40 | $27.75 | 485,700 | — | — |
| 2023-02-22 | $18.55 | $26.54 | 333,600 | — | — |
| 2023-02-21 | $18.63 | $26.65 | 530,000 | — | — |
| 2023-02-17 | $19.62 | $27.53 | 551,500 | — | — |
| 2023-02-16 | $19.28 | $27.06 | 427,700 | — | — |
| 2023-02-15 | $18.64 | $26.16 | 342,400 | — | — |
| 2023-02-14 | $18.61 | $26.12 | 613,800 | — | — |
| 2023-02-13 | $18.76 | $26.33 | 461,600 | — | — |
| 2023-02-10 | $19.18 | $26.92 | 408,000 | — | — |
| 2023-02-09 | $19.60 | $27.51 | 520,800 | — | — |
| 2023-02-08 | $19.63 | $27.55 | 374,500 | — | — |
| 2023-02-07 | $19.42 | $27.25 | 993,700 | — | — |
| 2023-02-06 | $19.42 | $27.25 | 407,400 | — | — |
| 2023-02-03 | $19.37 | $27.18 | 804,900 | — | — |
| 2023-02-02 | $18.82 | $26.41 | 443,000 | — | — |
| 2023-02-01 | $19.13 | $26.85 | 445,500 | — | — |
| 2023-01-31 | $18.53 | $26.00 | 304,600 | — | — |
| 2023-01-30 | $17.99 | $25.25 | 377,200 | — | — |
| 2023-01-27 | $18.40 | $25.82 | 351,000 | — | — |
| 2023-01-26 | $17.92 | $25.15 | 437,100 | — | — |
| 2023-01-25 | $18.18 | $25.51 | 413,300 | — | — |
| 2023-01-24 | $18.39 | $25.81 | 471,800 | — | — |
| 2023-01-23 | $18.15 | $25.47 | 675,000 | — | — |
| 2023-01-20 | $18.00 | $25.26 | 377,900 | — | — |
| 2023-01-19 | $17.86 | $25.06 | 453,800 | — | — |
| 2023-01-18 | $17.80 | $24.98 | 439,100 | — | — |
| 2023-01-17 | $17.74 | $24.89 | 369,900 | — | — |
| 2023-01-13 | $17.70 | $24.84 | 282,200 | — | — |
| 2023-01-12 | $17.46 | $24.50 | 353,100 | — | — |
| 2023-01-11 | $17.47 | $24.52 | 329,600 | — | — |
| 2023-01-10 | $17.35 | $24.35 | 242,400 | — | — |
| 2023-01-09 | $17.11 | $24.01 | 1,157,100 | — | — |
| 2023-01-06 | $16.52 | $23.18 | 602,500 | — | — |
| 2023-01-05 | $16.10 | $22.59 | 735,800 | — | — |
| 2023-01-04 | $16.46 | $23.10 | 430,000 | — | — |
| 2023-01-03 | $16.61 | $23.31 | 408,600 | — | — |