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
- 1998-05-07 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 | $21.39 | $47.22 | 131,400 | — | — |
| 2023-12-28 | $21.94 | $48.44 | 85,100 | — | — |
| 2023-12-27 | $21.92 | $48.39 | 150,300 | — | — |
| 2023-12-26 | $21.85 | $48.24 | 163,600 | — | — |
| 2023-12-22 | $21.50 | $47.47 | 112,400 | — | — |
| 2023-12-21 | $21.41 | $47.27 | 209,600 | — | — |
| 2023-12-20 | $21.12 | $46.63 | 240,100 | — | — |
| 2023-12-19 | $21.48 | $47.42 | 169,100 | — | — |
| 2023-12-18 | $21.23 | $46.87 | 221,000 | — | — |
| 2023-12-15 | $21.56 | $47.60 | 1,175,700 | — | — |
| 2023-12-14 | $22.04 | $48.66 | 256,200 | — | — |
| 2023-12-13 | $21.46 | $47.38 | 358,200 | — | — |
| 2023-12-12 | $20.31 | $44.84 | 177,100 | — | — |
| 2023-12-11 | $20.22 | $44.64 | 196,900 | — | — |
| 2023-12-08 | $20.11 | $44.40 | 149,500 | — | — |
| 2023-12-07 | $19.80 | $43.71 | 228,500 | — | — |
| 2023-12-06 | $19.20 | $42.39 | 216,700 | — | — |
| 2023-12-05 | $18.98 | $41.90 | 137,500 | — | — |
| 2023-12-04 | $18.99 | $41.93 | 170,200 | — | — |
| 2023-12-01 | $18.85 | $41.62 | 214,900 | — | — |
| 2023-11-30 | $17.82 | $39.34 | 156,800 | — | — |
| 2023-11-29 | $17.77 | $39.23 | 186,800 | — | — |
| 2023-11-28 | $17.25 | $38.08 | 136,800 | — | — |
| 2023-11-27 | $17.20 | $37.97 | 94,000 | — | — |
| 2023-11-24 | $17.35 | $38.30 | 33,600 | — | — |
| 2023-11-22 | $17.38 | $38.37 | 68,800 | — | — |
| 2023-11-21 | $17.34 | $38.28 | 100,100 | — | — |
| 2023-11-20 | $17.88 | $39.47 | 105,100 | — | — |
| 2023-11-17 | $17.89 | $39.50 | 143,800 | — | — |
| 2023-11-16 | $17.79 | $39.28 | 85,400 | — | — |
| 2023-11-15 | $18.10 | $39.96 | 142,900 | — | — |
| 2023-11-14 | $17.92 | $39.56 | 237,600 | — | — |
| 2023-11-13 | $16.72 | $36.91 | 112,600 | — | — |
| 2023-11-10 | $16.66 | $36.78 | 110,700 | — | — |
| 2023-11-09 | $16.55 | $36.54 | 158,600 | — | — |
| 2023-11-08 | $17.11 | $37.77 | 118,700 | — | — |
| 2023-11-07 | $17.36 | $38.33 | 131,000 | — | — |
| 2023-11-06 | $17.53 | $38.70 | 236,200 | — | — |
| 2023-11-03 | $17.65 | $38.97 | 150,800 | — | — |
| 2023-11-02 | $17.17 | $37.91 | 126,000 | — | — |
| 2023-11-01 | $16.11 | $35.57 | 133,600 | — | — |
| 2023-10-31 | $16.27 | $35.92 | 81,100 | — | — |
| 2023-10-30 | $16.46 | $35.85 | 124,500 | — | — |
| 2023-10-27 | $16.40 | $35.72 | 198,400 | — | — |
| 2023-10-26 | $16.49 | $35.92 | 340,500 | — | — |
| 2023-10-25 | $15.97 | $34.79 | 194,600 | — | — |
| 2023-10-24 | $16.00 | $34.85 | 148,200 | — | — |
| 2023-10-23 | $16.60 | $36.16 | 247,300 | — | — |
| 2023-10-20 | $16.85 | $36.70 | 353,300 | — | — |
| 2023-10-19 | $17.52 | $38.16 | 321,100 | — | — |
| 2023-10-18 | $16.31 | $35.53 | 132,800 | — | — |
| 2023-10-17 | $16.62 | $36.20 | 176,300 | — | — |
| 2023-10-16 | $16.51 | $35.96 | 167,500 | — | — |
| 2023-10-13 | $16.07 | $35.00 | 110,500 | — | — |
| 2023-10-12 | $16.57 | $36.09 | 108,000 | — | — |
| 2023-10-11 | $16.71 | $36.40 | 126,000 | — | — |
| 2023-10-10 | $16.77 | $36.53 | 122,000 | — | — |
| 2023-10-09 | $16.65 | $36.27 | 130,500 | — | — |
| 2023-10-06 | $16.75 | $36.49 | 143,300 | — | — |
| 2023-10-05 | $16.60 | $36.16 | 161,100 | — | — |
| 2023-10-04 | $16.15 | $35.18 | 136,300 | — | — |
| 2023-10-03 | $16.09 | $35.05 | 167,700 | — | — |
| 2023-10-02 | $16.33 | $35.57 | 207,300 | — | — |
| 2023-09-29 | $16.31 | $35.53 | 219,800 | — | — |
| 2023-09-28 | $16.32 | $35.55 | 196,000 | — | — |
| 2023-09-27 | $16.13 | $35.14 | 164,000 | — | — |
| 2023-09-26 | $16.19 | $35.27 | 233,900 | — | — |
| 2023-09-25 | $16.12 | $35.11 | 153,900 | — | — |
| 2023-09-22 | $16.05 | $34.96 | 224,000 | — | — |
| 2023-09-21 | $16.20 | $35.29 | 133,000 | — | — |
| 2023-09-20 | $16.42 | $35.77 | 158,300 | — | — |
| 2023-09-19 | $16.71 | $36.40 | 123,200 | — | — |
| 2023-09-18 | $16.80 | $36.59 | 161,700 | — | — |
| 2023-09-15 | $17.27 | $37.62 | 954,700 | — | — |
| 2023-09-14 | $17.45 | $38.01 | 217,600 | — | — |
| 2023-09-13 | $16.96 | $36.94 | 298,000 | — | — |
| 2023-09-12 | $16.91 | $36.83 | 241,700 | — | — |
| 2023-09-11 | $16.95 | $36.92 | 175,900 | — | — |
| 2023-09-08 | $16.87 | $36.75 | 155,200 | — | — |
| 2023-09-07 | $16.71 | $36.40 | 256,000 | — | — |
| 2023-09-06 | $16.53 | $36.01 | 214,000 | — | — |
| 2023-09-05 | $17.10 | $37.25 | 153,400 | — | — |
| 2023-09-01 | $17.66 | $38.47 | 123,400 | — | — |
| 2023-08-31 | $17.22 | $37.51 | 140,100 | — | — |
| 2023-08-30 | $17.28 | $37.64 | 191,100 | — | — |
| 2023-08-29 | $17.45 | $38.01 | 106,800 | — | — |
| 2023-08-28 | $17.50 | $38.12 | 135,700 | — | — |
| 2023-08-25 | $17.22 | $37.51 | 105,900 | — | — |
| 2023-08-24 | $17.42 | $37.95 | 128,400 | — | — |
| 2023-08-23 | $17.21 | $37.49 | 150,100 | — | — |
| 2023-08-22 | $17.02 | $37.07 | 208,700 | — | — |
| 2023-08-21 | $17.38 | $37.86 | 177,300 | — | — |
| 2023-08-18 | $17.88 | $38.95 | 369,500 | — | — |
| 2023-08-17 | $17.92 | $39.03 | 126,300 | — | — |
| 2023-08-16 | $17.65 | $38.45 | 125,800 | — | — |
| 2023-08-15 | $17.66 | $38.47 | 190,000 | — | — |
| 2023-08-14 | $18.36 | $39.99 | 138,300 | — | — |
| 2023-08-11 | $18.58 | $40.47 | 106,800 | — | — |
| 2023-08-10 | $18.44 | $40.17 | 168,500 | — | — |
| 2023-08-09 | $18.63 | $40.58 | 122,500 | — | — |
| 2023-08-08 | $19.02 | $41.43 | 208,600 | — | — |
| 2023-08-07 | $19.04 | $41.47 | 319,100 | — | — |
| 2023-08-04 | $19.14 | $41.69 | 102,600 | — | — |
| 2023-08-03 | $19.06 | $41.52 | 163,100 | — | — |
| 2023-08-02 | $18.76 | $40.86 | 265,000 | — | — |
| 2023-08-01 | $18.50 | $40.30 | 179,800 | — | — |
| 2023-07-31 | $18.76 | $40.38 | 183,100 | — | — |
| 2023-07-28 | $18.76 | $40.38 | 121,300 | — | — |
| 2023-07-27 | $18.43 | $39.67 | 212,400 | — | — |
| 2023-07-26 | $18.76 | $40.38 | 367,400 | — | — |
| 2023-07-25 | $18.26 | $39.31 | 222,700 | — | — |
| 2023-07-24 | $18.21 | $39.20 | 238,300 | — | — |
| 2023-07-21 | $17.51 | $37.69 | 289,500 | — | — |
| 2023-07-20 | $18.40 | $39.61 | 292,900 | — | — |
| 2023-07-19 | $18.91 | $40.71 | 248,500 | — | — |
| 2023-07-18 | $18.36 | $39.52 | 220,000 | — | — |
| 2023-07-17 | $17.44 | $37.54 | 144,000 | — | — |
| 2023-07-14 | $17.17 | $36.96 | 201,800 | — | — |
| 2023-07-13 | $17.31 | $37.26 | 179,100 | — | — |
| 2023-07-12 | $16.87 | $36.32 | 172,700 | — | — |
| 2023-07-11 | $16.38 | $35.26 | 189,100 | — | — |
| 2023-07-10 | $16.33 | $35.15 | 138,800 | — | — |
| 2023-07-07 | $16.21 | $34.90 | 206,500 | — | — |
| 2023-07-06 | $16.09 | $34.64 | 206,400 | — | — |
| 2023-07-05 | $16.47 | $35.46 | 235,800 | — | — |
| 2023-07-03 | $16.40 | $35.30 | 106,200 | — | — |
| 2023-06-30 | $16.17 | $34.81 | 194,500 | — | — |
| 2023-06-29 | $16.45 | $35.41 | 232,900 | — | — |
| 2023-06-28 | $15.97 | $34.38 | 169,000 | — | — |
| 2023-06-27 | $16.11 | $34.68 | 203,300 | — | — |
| 2023-06-26 | $16.02 | $34.49 | 211,700 | — | — |
| 2023-06-23 | $16.10 | $34.66 | 351,900 | — | — |
| 2023-06-22 | $16.28 | $35.05 | 203,900 | — | — |
| 2023-06-21 | $16.54 | $35.61 | 193,200 | — | — |
| 2023-06-20 | $16.94 | $36.47 | 171,800 | — | — |
| 2023-06-16 | $17.44 | $37.54 | 549,600 | — | — |
| 2023-06-15 | $17.60 | $37.89 | 181,300 | — | — |
| 2023-06-14 | $17.05 | $36.70 | 218,000 | — | — |
| 2023-06-13 | $17.48 | $37.63 | 261,400 | — | — |
| 2023-06-12 | $17.02 | $36.64 | 270,300 | — | — |
| 2023-06-09 | $17.16 | $36.94 | 224,900 | — | — |
| 2023-06-08 | $17.29 | $37.22 | 385,400 | — | — |
| 2023-06-07 | $17.96 | $38.66 | 377,600 | — | — |
| 2023-06-06 | $17.58 | $37.84 | 374,300 | — | — |
| 2023-06-05 | $16.82 | $36.21 | 244,100 | — | — |
| 2023-06-02 | $17.82 | $38.36 | 281,800 | — | — |
| 2023-06-01 | $16.52 | $35.56 | 164,100 | — | — |
| 2023-05-31 | $16.35 | $35.20 | 272,600 | — | — |
| 2023-05-30 | $16.67 | $35.89 | 220,200 | — | — |
| 2023-05-26 | $16.89 | $36.36 | 168,700 | — | — |
| 2023-05-25 | $16.60 | $35.74 | 213,100 | — | — |
| 2023-05-24 | $16.76 | $36.08 | 260,100 | — | — |
| 2023-05-23 | $16.89 | $36.36 | 416,200 | — | — |
| 2023-05-22 | $16.65 | $35.84 | 374,800 | — | — |
| 2023-05-19 | $16.00 | $34.44 | 358,200 | — | — |
| 2023-05-18 | $16.29 | $35.07 | 519,400 | — | — |
| 2023-05-17 | $16.27 | $35.02 | 546,800 | — | — |
| 2023-05-16 | $15.27 | $32.87 | 243,400 | — | — |
| 2023-05-15 | $15.41 | $33.17 | 274,100 | — | — |
| 2023-05-12 | $15.26 | $32.85 | 219,000 | — | — |
| 2023-05-11 | $15.43 | $33.22 | 193,400 | — | — |
| 2023-05-10 | $15.61 | $33.60 | 254,800 | — | — |
| 2023-05-09 | $15.47 | $33.30 | 206,000 | — | — |
| 2023-05-08 | $15.71 | $33.82 | 255,900 | — | — |
| 2023-05-05 | $15.99 | $34.42 | 418,000 | — | — |
| 2023-05-04 | $15.71 | $33.82 | 373,000 | — | — |
| 2023-05-03 | $16.14 | $34.74 | 487,800 | — | — |
| 2023-05-02 | $16.53 | $35.11 | 637,500 | — | — |
| 2023-05-01 | $17.41 | $36.98 | 264,800 | — | — |
| 2023-04-28 | $17.61 | $37.40 | 346,600 | — | — |
| 2023-04-27 | $17.15 | $36.43 | 244,800 | — | — |
| 2023-04-26 | $17.25 | $36.64 | 289,100 | — | — |
| 2023-04-25 | $17.53 | $37.23 | 368,700 | — | — |
| 2023-04-24 | $18.49 | $39.27 | 402,600 | — | — |
| 2023-04-21 | $19.70 | $41.84 | 414,300 | — | — |
| 2023-04-20 | $19.72 | $41.89 | 219,800 | — | — |
| 2023-04-19 | $19.93 | $42.33 | 315,800 | — | — |
| 2023-04-18 | $19.10 | $40.57 | 159,400 | — | — |
| 2023-04-17 | $19.86 | $42.18 | 233,000 | — | — |
| 2023-04-14 | $19.15 | $40.68 | 342,900 | — | — |
| 2023-04-13 | $19.97 | $42.42 | 162,200 | — | — |
| 2023-04-12 | $19.92 | $42.31 | 103,600 | — | — |
| 2023-04-11 | $20.30 | $43.12 | 132,500 | — | — |
| 2023-04-10 | $20.57 | $43.69 | 161,900 | — | — |
| 2023-04-06 | $20.79 | $44.16 | 194,100 | — | — |
| 2023-04-05 | $20.40 | $43.33 | 218,500 | — | — |
| 2023-04-04 | $20.69 | $43.95 | 223,400 | — | — |
| 2023-04-03 | $21.38 | $45.41 | 144,100 | — | — |
| 2023-03-31 | $21.40 | $45.45 | 207,300 | — | — |
| 2023-03-30 | $21.11 | $44.84 | 228,700 | — | — |
| 2023-03-29 | $21.91 | $46.54 | 197,900 | — | — |
| 2023-03-28 | $22.05 | $46.84 | 121,600 | — | — |
| 2023-03-27 | $22.18 | $47.11 | 141,800 | — | — |
| 2023-03-24 | $22.26 | $47.28 | 169,700 | — | — |
| 2023-03-23 | $21.47 | $45.60 | 218,000 | — | — |
| 2023-03-22 | $22.32 | $47.41 | 212,000 | — | — |
| 2023-03-21 | $23.37 | $49.64 | 304,300 | — | — |
| 2023-03-20 | $22.36 | $47.49 | 380,300 | — | — |
| 2023-03-17 | $22.28 | $47.32 | 870,900 | — | — |
| 2023-03-16 | $23.76 | $50.47 | 383,000 | — | — |
| 2023-03-15 | $22.83 | $48.49 | 400,200 | — | — |
| 2023-03-14 | $22.55 | $47.90 | 479,900 | — | — |
| 2023-03-13 | $22.64 | $48.09 | 567,300 | — | — |
| 2023-03-10 | $23.81 | $50.57 | 456,900 | — | — |
| 2023-03-09 | $24.39 | $51.81 | 228,900 | — | — |
| 2023-03-08 | $26.00 | $55.23 | 303,000 | — | — |
| 2023-03-07 | $26.24 | $55.74 | 253,200 | — | — |
| 2023-03-06 | $27.09 | $57.54 | 304,500 | — | — |
| 2023-03-03 | $27.20 | $57.77 | 463,300 | — | — |
| 2023-03-02 | $27.32 | $58.03 | 164,100 | — | — |
| 2023-03-01 | $27.62 | $58.67 | 145,400 | — | — |
| 2023-02-28 | $27.87 | $59.20 | 231,700 | — | — |
| 2023-02-27 | $28.07 | $59.62 | 166,300 | — | — |
| 2023-02-24 | $28.27 | $60.05 | 102,400 | — | — |
| 2023-02-23 | $28.38 | $60.28 | 121,700 | — | — |
| 2023-02-22 | $28.28 | $60.07 | 217,200 | — | — |
| 2023-02-21 | $28.36 | $60.24 | 94,100 | — | — |
| 2023-02-17 | $28.71 | $60.98 | 248,400 | — | — |
| 2023-02-16 | $28.34 | $60.20 | 242,100 | — | — |
| 2023-02-15 | $28.85 | $61.28 | 100,700 | — | — |
| 2023-02-14 | $28.60 | $60.75 | 131,000 | — | — |
| 2023-02-13 | $28.88 | $61.34 | 105,200 | — | — |
| 2023-02-10 | $28.79 | $61.15 | 100,900 | — | — |
| 2023-02-09 | $28.69 | $60.94 | 170,300 | — | — |
| 2023-02-08 | $29.05 | $61.70 | 168,600 | — | — |
| 2023-02-07 | $29.27 | $62.17 | 162,200 | — | — |
| 2023-02-06 | $29.32 | $61.81 | 154,300 | — | — |
| 2023-02-03 | $29.89 | $63.01 | 200,500 | — | — |
| 2023-02-02 | $29.30 | $61.77 | 202,700 | — | — |
| 2023-02-01 | $29.02 | $61.18 | 264,800 | — | — |
| 2023-01-31 | $28.53 | $60.14 | 153,500 | — | — |
| 2023-01-30 | $27.97 | $58.96 | 183,400 | — | — |
| 2023-01-27 | $28.30 | $59.66 | 235,900 | — | — |
| 2023-01-26 | $28.01 | $59.05 | 132,100 | — | — |
| 2023-01-25 | $28.17 | $59.39 | 147,500 | — | — |
| 2023-01-24 | $28.40 | $59.87 | 71,700 | — | — |
| 2023-01-23 | $28.63 | $60.36 | 196,600 | — | — |
| 2023-01-20 | $28.69 | $60.48 | 214,700 | — | — |
| 2023-01-19 | $28.13 | $59.30 | 217,100 | — | — |
| 2023-01-18 | $28.63 | $60.36 | 285,100 | — | — |
| 2023-01-17 | $30.18 | $63.62 | 180,000 | — | — |
| 2023-01-13 | $30.04 | $63.33 | 218,500 | — | — |
| 2023-01-12 | $30.26 | $63.79 | 432,800 | — | — |
| 2023-01-11 | $29.78 | $62.78 | 363,300 | — | — |
| 2023-01-10 | $29.45 | $62.08 | 143,500 | — | — |
| 2023-01-09 | $29.28 | $61.73 | 153,200 | — | — |
| 2023-01-06 | $29.72 | $62.65 | 147,000 | — | — |
| 2023-01-05 | $29.48 | $62.15 | 153,100 | — | — |
| 2023-01-04 | $30.60 | $64.51 | 188,700 | — | — |
| 2023-01-03 | $30.39 | $64.07 | 147,000 | — | — |