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
- 1994-04-06 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 | $19.40 | $29.91 | 76,600 | — | — |
| 2023-12-28 | $19.93 | $30.73 | 73,300 | — | — |
| 2023-12-27 | $20.05 | $30.92 | 119,100 | — | — |
| 2023-12-26 | $20.12 | $31.03 | 87,500 | — | — |
| 2023-12-22 | $19.69 | $30.36 | 136,500 | — | — |
| 2023-12-21 | $19.56 | $30.16 | 97,100 | — | — |
| 2023-12-20 | $19.45 | $29.99 | 267,000 | — | — |
| 2023-12-19 | $19.78 | $30.50 | 168,100 | — | — |
| 2023-12-18 | $19.23 | $29.65 | 163,400 | — | — |
| 2023-12-15 | $19.30 | $29.76 | 1,090,800 | — | — |
| 2023-12-14 | $19.43 | $29.96 | 261,900 | — | — |
| 2023-12-13 | $19.11 | $29.47 | 420,300 | — | — |
| 2023-12-12 | $18.31 | $28.23 | 152,400 | — | — |
| 2023-12-11 | $18.40 | $28.37 | 141,000 | — | — |
| 2023-12-08 | $18.45 | $28.45 | 114,300 | — | — |
| 2023-12-07 | $18.35 | $28.30 | 145,900 | — | — |
| 2023-12-06 | $17.75 | $27.37 | 169,700 | — | — |
| 2023-12-05 | $17.71 | $27.31 | 84,600 | — | — |
| 2023-12-04 | $17.88 | $27.57 | 238,900 | — | — |
| 2023-12-01 | $17.67 | $27.25 | 156,800 | — | — |
| 2023-11-30 | $16.64 | $25.66 | 150,100 | — | — |
| 2023-11-29 | $16.57 | $25.55 | 202,200 | — | — |
| 2023-11-28 | $16.18 | $24.95 | 138,600 | — | — |
| 2023-11-27 | $16.18 | $24.95 | 140,900 | — | — |
| 2023-11-24 | $16.51 | $25.46 | 36,800 | — | — |
| 2023-11-22 | $16.55 | $25.52 | 143,400 | — | — |
| 2023-11-21 | $16.38 | $25.26 | 145,700 | — | — |
| 2023-11-20 | $16.82 | $25.94 | 152,800 | — | — |
| 2023-11-17 | $16.87 | $26.01 | 117,700 | — | — |
| 2023-11-16 | $16.66 | $25.69 | 56,100 | — | — |
| 2023-11-15 | $16.97 | $26.17 | 133,700 | — | — |
| 2023-11-14 | $17.20 | $26.52 | 163,300 | — | — |
| 2023-11-13 | $15.63 | $24.10 | 85,400 | — | — |
| 2023-11-10 | $15.57 | $24.01 | 121,500 | — | — |
| 2023-11-09 | $15.59 | $24.04 | 105,900 | — | — |
| 2023-11-08 | $15.88 | $24.49 | 334,100 | — | — |
| 2023-11-07 | $16.01 | $24.69 | 94,800 | — | — |
| 2023-11-06 | $16.34 | $25.20 | 124,800 | — | — |
| 2023-11-03 | $16.36 | $25.23 | 148,500 | — | — |
| 2023-11-02 | $15.82 | $24.01 | 196,000 | — | — |
| 2023-11-01 | $14.79 | $22.45 | 147,600 | — | — |
| 2023-10-31 | $14.68 | $22.28 | 146,300 | — | — |
| 2023-10-30 | $14.64 | $22.22 | 182,400 | — | — |
| 2023-10-27 | $14.20 | $21.55 | 387,200 | — | — |
| 2023-10-26 | $14.35 | $21.78 | 206,200 | — | — |
| 2023-10-25 | $13.99 | $21.23 | 280,800 | — | — |
| 2023-10-24 | $14.58 | $22.13 | 160,300 | — | — |
| 2023-10-23 | $14.88 | $22.58 | 176,500 | — | — |
| 2023-10-20 | $14.84 | $22.52 | 199,300 | — | — |
| 2023-10-19 | $15.53 | $23.57 | 169,100 | — | — |
| 2023-10-18 | $15.54 | $23.58 | 135,000 | — | — |
| 2023-10-17 | $16.02 | $24.31 | 336,100 | — | — |
| 2023-10-16 | $15.79 | $23.96 | 142,900 | — | — |
| 2023-10-13 | $15.60 | $23.68 | 111,300 | — | — |
| 2023-10-12 | $16.08 | $24.40 | 110,600 | — | — |
| 2023-10-11 | $16.27 | $24.69 | 120,200 | — | — |
| 2023-10-10 | $16.23 | $24.63 | 187,100 | — | — |
| 2023-10-09 | $16.09 | $24.42 | 117,800 | — | — |
| 2023-10-06 | $15.99 | $24.27 | 156,500 | — | — |
| 2023-10-05 | $16.00 | $24.28 | 275,200 | — | — |
| 2023-10-04 | $15.76 | $23.92 | 235,600 | — | — |
| 2023-10-03 | $15.74 | $23.89 | 166,200 | — | — |
| 2023-10-02 | $16.09 | $24.42 | 200,300 | — | — |
| 2023-09-29 | $16.23 | $24.63 | 189,000 | — | — |
| 2023-09-28 | $16.18 | $24.56 | 290,600 | — | — |
| 2023-09-27 | $16.18 | $24.56 | 139,300 | — | — |
| 2023-09-26 | $16.28 | $24.71 | 150,700 | — | — |
| 2023-09-25 | $16.43 | $24.93 | 68,400 | — | — |
| 2023-09-22 | $16.22 | $24.62 | 86,800 | — | — |
| 2023-09-21 | $16.37 | $24.84 | 154,500 | — | — |
| 2023-09-20 | $16.33 | $24.78 | 68,300 | — | — |
| 2023-09-19 | $16.59 | $25.18 | 84,200 | — | — |
| 2023-09-18 | $16.69 | $25.33 | 115,400 | — | — |
| 2023-09-15 | $16.88 | $25.62 | 447,100 | — | — |
| 2023-09-14 | $17.05 | $25.88 | 150,600 | — | — |
| 2023-09-13 | $16.54 | $25.10 | 129,400 | — | — |
| 2023-09-12 | $16.78 | $25.47 | 118,500 | — | — |
| 2023-09-11 | $16.79 | $25.48 | 100,700 | — | — |
| 2023-09-08 | $16.77 | $25.45 | 158,000 | — | — |
| 2023-09-07 | $16.53 | $25.09 | 226,800 | — | — |
| 2023-09-06 | $16.84 | $25.56 | 104,700 | — | — |
| 2023-09-05 | $17.35 | $26.33 | 135,000 | — | — |
| 2023-09-01 | $17.95 | $27.24 | 117,700 | — | — |
| 2023-08-31 | $17.32 | $26.29 | 108,500 | — | — |
| 2023-08-30 | $17.29 | $26.24 | 181,100 | — | — |
| 2023-08-29 | $17.52 | $26.59 | 111,300 | — | — |
| 2023-08-28 | $17.50 | $26.56 | 78,600 | — | — |
| 2023-08-25 | $17.17 | $26.06 | 64,900 | — | — |
| 2023-08-24 | $17.35 | $26.33 | 121,300 | — | — |
| 2023-08-23 | $17.30 | $26.26 | 86,700 | — | — |
| 2023-08-22 | $17.08 | $25.92 | 123,400 | — | — |
| 2023-08-21 | $17.56 | $26.65 | 111,800 | — | — |
| 2023-08-18 | $17.87 | $27.12 | 342,100 | — | — |
| 2023-08-17 | $17.90 | $27.17 | 86,500 | — | — |
| 2023-08-16 | $17.86 | $27.11 | 137,100 | — | — |
| 2023-08-15 | $18.02 | $27.35 | 209,800 | — | — |
| 2023-08-14 | $18.65 | $28.30 | 194,600 | — | — |
| 2023-08-11 | $19.10 | $28.99 | 101,500 | — | — |
| 2023-08-10 | $19.01 | $28.85 | 226,100 | — | — |
| 2023-08-09 | $19.08 | $28.96 | 180,900 | — | — |
| 2023-08-08 | $19.30 | $29.29 | 127,000 | — | — |
| 2023-08-07 | $19.55 | $29.67 | 164,900 | — | — |
| 2023-08-04 | $19.06 | $28.93 | 153,300 | — | — |
| 2023-08-03 | $19.00 | $28.46 | 131,800 | — | — |
| 2023-08-02 | $18.78 | $28.13 | 116,300 | — | — |
| 2023-08-01 | $18.82 | $28.19 | 162,700 | — | — |
| 2023-07-31 | $19.00 | $28.46 | 190,200 | — | — |
| 2023-07-28 | $19.06 | $28.55 | 147,200 | — | — |
| 2023-07-27 | $18.65 | $27.93 | 207,700 | — | — |
| 2023-07-26 | $18.50 | $27.71 | 308,800 | — | — |
| 2023-07-25 | $17.78 | $26.63 | 215,700 | — | — |
| 2023-07-24 | $17.75 | $26.58 | 129,900 | — | — |
| 2023-07-21 | $17.06 | $25.55 | 139,100 | — | — |
| 2023-07-20 | $17.21 | $25.77 | 148,700 | — | — |
| 2023-07-19 | $17.29 | $25.89 | 178,700 | — | — |
| 2023-07-18 | $16.98 | $25.43 | 204,300 | — | — |
| 2023-07-17 | $16.52 | $24.74 | 82,400 | — | — |
| 2023-07-14 | $16.26 | $24.35 | 161,900 | — | — |
| 2023-07-13 | $16.52 | $24.74 | 202,200 | — | — |
| 2023-07-12 | $16.26 | $24.35 | 194,400 | — | — |
| 2023-07-11 | $15.70 | $23.51 | 132,100 | — | — |
| 2023-07-10 | $15.62 | $23.39 | 276,700 | — | — |
| 2023-07-07 | $15.32 | $22.94 | 598,000 | — | — |
| 2023-07-06 | $14.95 | $22.39 | 178,100 | — | — |
| 2023-07-05 | $15.20 | $22.76 | 179,100 | — | — |
| 2023-07-03 | $15.30 | $22.91 | 140,700 | — | — |
| 2023-06-30 | $14.93 | $22.36 | 190,600 | — | — |
| 2023-06-29 | $15.28 | $22.88 | 130,900 | — | — |
| 2023-06-28 | $15.13 | $22.66 | 199,200 | — | — |
| 2023-06-27 | $15.36 | $23.00 | 260,100 | — | — |
| 2023-06-26 | $15.14 | $22.67 | 256,600 | — | — |
| 2023-06-23 | $15.21 | $22.78 | 271,700 | — | — |
| 2023-06-22 | $15.38 | $23.03 | 273,700 | — | — |
| 2023-06-21 | $15.71 | $23.53 | 281,600 | — | — |
| 2023-06-20 | $15.92 | $23.84 | 142,400 | — | — |
| 2023-06-16 | $16.19 | $24.25 | 522,500 | — | — |
| 2023-06-15 | $16.46 | $24.65 | 164,600 | — | — |
| 2023-06-14 | $16.10 | $24.11 | 166,700 | — | — |
| 2023-06-13 | $16.48 | $24.68 | 173,400 | — | — |
| 2023-06-12 | $16.15 | $24.19 | 181,100 | — | — |
| 2023-06-09 | $16.25 | $24.34 | 247,900 | — | — |
| 2023-06-08 | $16.77 | $25.12 | 201,500 | — | — |
| 2023-06-07 | $17.07 | $25.57 | 236,500 | — | — |
| 2023-06-06 | $16.34 | $24.47 | 219,300 | — | — |
| 2023-06-05 | $15.24 | $22.82 | 156,600 | — | — |
| 2023-06-02 | $15.88 | $23.78 | 175,500 | — | — |
| 2023-06-01 | $14.71 | $22.03 | 167,800 | — | — |
| 2023-05-31 | $14.40 | $21.57 | 146,100 | — | — |
| 2023-05-30 | $14.88 | $22.29 | 91,200 | — | — |
| 2023-05-26 | $14.95 | $22.39 | 113,000 | — | — |
| 2023-05-25 | $14.72 | $22.05 | 177,300 | — | — |
| 2023-05-24 | $15.00 | $22.47 | 268,900 | — | — |
| 2023-05-23 | $15.35 | $22.99 | 203,100 | — | — |
| 2023-05-22 | $15.15 | $22.69 | 188,700 | — | — |
| 2023-05-19 | $14.70 | $22.02 | 197,400 | — | — |
| 2023-05-18 | $15.14 | $22.67 | 232,800 | — | — |
| 2023-05-17 | $15.00 | $22.47 | 195,300 | — | — |
| 2023-05-16 | $13.88 | $20.79 | 110,200 | — | — |
| 2023-05-15 | $14.12 | $21.15 | 141,000 | — | — |
| 2023-05-12 | $13.77 | $20.62 | 152,400 | — | — |
| 2023-05-11 | $13.73 | $20.56 | 186,300 | — | — |
| 2023-05-10 | $14.01 | $20.98 | 192,700 | — | — |
| 2023-05-09 | $14.00 | $20.97 | 174,900 | — | — |
| 2023-05-08 | $14.13 | $21.16 | 232,100 | — | — |
| 2023-05-05 | $14.50 | $21.72 | 260,900 | — | — |
| 2023-05-04 | $14.06 | $20.68 | 244,300 | — | — |
| 2023-05-03 | $14.56 | $21.42 | 243,500 | — | — |
| 2023-05-02 | $14.94 | $21.98 | 260,800 | — | — |
| 2023-05-01 | $15.66 | $23.04 | 215,400 | — | — |
| 2023-04-28 | $16.16 | $23.77 | 190,700 | — | — |
| 2023-04-27 | $16.29 | $23.96 | 165,400 | — | — |
| 2023-04-26 | $16.09 | $23.67 | 217,500 | — | — |
| 2023-04-25 | $17.23 | $25.35 | 162,600 | — | — |
| 2023-04-24 | $17.89 | $26.32 | 179,700 | — | — |
| 2023-04-21 | $18.12 | $26.66 | 152,300 | — | — |
| 2023-04-20 | $18.08 | $26.60 | 104,000 | — | — |
| 2023-04-19 | $18.28 | $26.89 | 131,400 | — | — |
| 2023-04-18 | $17.82 | $26.21 | 92,200 | — | — |
| 2023-04-17 | $18.19 | $26.76 | 250,700 | — | — |
| 2023-04-14 | $17.79 | $26.17 | 105,800 | — | — |
| 2023-04-13 | $18.16 | $26.71 | 93,400 | — | — |
| 2023-04-12 | $17.86 | $26.27 | 87,200 | — | — |
| 2023-04-11 | $18.09 | $26.61 | 96,200 | — | — |
| 2023-04-10 | $18.28 | $26.89 | 188,700 | — | — |
| 2023-04-06 | $18.31 | $26.93 | 125,900 | — | — |
| 2023-04-05 | $17.97 | $26.43 | 156,200 | — | — |
| 2023-04-04 | $17.99 | $26.46 | 140,700 | — | — |
| 2023-04-03 | $18.43 | $27.11 | 143,300 | — | — |
| 2023-03-31 | $18.57 | $27.32 | 174,700 | — | — |
| 2023-03-30 | $18.34 | $26.98 | 202,000 | — | — |
| 2023-03-29 | $18.88 | $27.77 | 156,300 | — | — |
| 2023-03-28 | $18.97 | $27.91 | 324,200 | — | — |
| 2023-03-27 | $19.19 | $28.23 | 229,700 | — | — |
| 2023-03-24 | $18.72 | $27.54 | 419,800 | — | — |
| 2023-03-23 | $18.47 | $27.17 | 189,400 | — | — |
| 2023-03-22 | $19.14 | $28.16 | 220,200 | — | — |
| 2023-03-21 | $20.05 | $29.49 | 435,600 | — | — |
| 2023-03-20 | $19.31 | $28.41 | 320,300 | — | — |
| 2023-03-17 | $19.27 | $28.35 | 1,470,000 | — | — |
| 2023-03-16 | $20.73 | $30.49 | 302,700 | — | — |
| 2023-03-15 | $19.72 | $29.01 | 450,300 | — | — |
| 2023-03-14 | $19.87 | $29.23 | 590,900 | — | — |
| 2023-03-13 | $20.03 | $29.46 | 578,400 | — | — |
| 2023-03-10 | $21.45 | $31.55 | 246,300 | — | — |
| 2023-03-09 | $21.64 | $31.83 | 202,800 | — | — |
| 2023-03-08 | $22.96 | $33.78 | 161,200 | — | — |
| 2023-03-07 | $22.80 | $33.54 | 148,100 | — | — |
| 2023-03-06 | $23.12 | $34.01 | 169,300 | — | — |
| 2023-03-03 | $23.44 | $34.48 | 101,200 | — | — |
| 2023-03-02 | $23.22 | $34.16 | 124,400 | — | — |
| 2023-03-01 | $23.57 | $34.67 | 132,400 | — | — |
| 2023-02-28 | $23.62 | $34.75 | 171,100 | — | — |
| 2023-02-27 | $23.74 | $34.92 | 97,500 | — | — |
| 2023-02-24 | $23.97 | $35.26 | 95,400 | — | — |
| 2023-02-23 | $24.20 | $35.60 | 201,700 | — | — |
| 2023-02-22 | $23.84 | $35.07 | 191,700 | — | — |
| 2023-02-21 | $23.93 | $35.20 | 263,600 | — | — |
| 2023-02-17 | $23.88 | $35.13 | 497,200 | — | — |
| 2023-02-16 | $23.61 | $34.73 | 160,700 | — | — |
| 2023-02-15 | $23.93 | $35.20 | 93,500 | — | — |
| 2023-02-14 | $23.71 | $34.88 | 176,600 | — | — |
| 2023-02-13 | $24.00 | $35.31 | 126,700 | — | — |
| 2023-02-10 | $23.64 | $34.78 | 226,800 | — | — |
| 2023-02-09 | $23.47 | $34.53 | 181,800 | — | — |
| 2023-02-08 | $23.65 | $34.79 | 146,400 | — | — |
| 2023-02-07 | $23.94 | $35.22 | 263,400 | — | — |
| 2023-02-06 | $23.71 | $34.88 | 113,600 | — | — |
| 2023-02-03 | $24.12 | $35.48 | 146,300 | — | — |
| 2023-02-02 | $24.11 | $35.10 | 120,700 | — | — |
| 2023-02-01 | $23.70 | $34.50 | 208,100 | — | — |
| 2023-01-31 | $23.29 | $33.91 | 232,900 | — | — |
| 2023-01-30 | $22.94 | $33.40 | 125,400 | — | — |
| 2023-01-27 | $23.14 | $33.69 | 161,300 | — | — |
| 2023-01-26 | $23.05 | $33.56 | 156,600 | — | — |
| 2023-01-25 | $22.89 | $33.32 | 409,500 | — | — |
| 2023-01-24 | $24.54 | $35.73 | 79,400 | — | — |
| 2023-01-23 | $24.61 | $35.83 | 197,900 | — | — |
| 2023-01-20 | $24.55 | $35.74 | 164,000 | — | — |
| 2023-01-19 | $24.21 | $35.24 | 111,600 | — | — |
| 2023-01-18 | $24.16 | $35.17 | 93,000 | — | — |
| 2023-01-17 | $25.00 | $36.39 | 98,900 | — | — |
| 2023-01-13 | $25.33 | $36.88 | 158,100 | — | — |
| 2023-01-12 | $25.38 | $36.95 | 342,500 | — | — |
| 2023-01-11 | $24.75 | $36.03 | 275,700 | — | — |
| 2023-01-10 | $24.41 | $35.54 | 93,300 | — | — |
| 2023-01-09 | $24.26 | $35.32 | 174,500 | — | — |
| 2023-01-06 | $24.65 | $35.89 | 83,500 | — | — |
| 2023-01-05 | $24.20 | $35.23 | 86,500 | — | — |
| 2023-01-04 | $24.58 | $35.78 | 115,700 | — | — |
| 2023-01-03 | $24.59 | $35.80 | 128,700 | — | — |