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
- 1999-07-20 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 | $25.37 | $47.55 | 16,400 | — | — |
| 2023-12-28 | $25.44 | $47.68 | 4,400 | — | — |
| 2023-12-27 | $25.18 | $47.19 | 13,000 | — | — |
| 2023-12-26 | $25.15 | $47.14 | 3,900 | — | — |
| 2023-12-22 | $25.17 | $47.17 | 7,800 | — | — |
| 2023-12-21 | $24.86 | $46.59 | 8,400 | — | — |
| 2023-12-20 | $24.80 | $46.48 | 10,600 | — | — |
| 2023-12-19 | $23.36 | $43.78 | 91,800 | — | — |
| 2023-12-18 | $21.51 | $40.31 | 5,800 | — | — |
| 2023-12-15 | $21.50 | $40.29 | 9,800 | — | — |
| 2023-12-14 | $21.49 | $40.28 | 6,800 | — | — |
| 2023-12-13 | $21.00 | $39.04 | 25,700 | — | — |
| 2023-12-12 | $21.23 | $39.47 | 5,700 | — | — |
| 2023-12-11 | $21.40 | $39.78 | 2,800 | — | — |
| 2023-12-08 | $21.40 | $39.78 | 3,500 | — | — |
| 2023-12-07 | $21.36 | $39.71 | 7,400 | — | — |
| 2023-12-06 | $21.27 | $39.54 | 4,700 | — | — |
| 2023-12-05 | $21.25 | $39.50 | 2,600 | — | — |
| 2023-12-04 | $21.43 | $39.84 | 11,900 | — | — |
| 2023-12-01 | $21.45 | $39.88 | 8,300 | — | — |
| 2023-11-30 | $21.24 | $39.49 | 6,500 | — | — |
| 2023-11-29 | $21.28 | $39.56 | 7,400 | — | — |
| 2023-11-28 | $21.27 | $39.54 | 2,600 | — | — |
| 2023-11-27 | $21.05 | $39.13 | 9,300 | — | — |
| 2023-11-24 | $21.44 | $39.86 | 4,200 | — | — |
| 2023-11-22 | $21.19 | $39.39 | 13,200 | — | — |
| 2023-11-21 | $21.39 | $39.76 | 3,800 | — | — |
| 2023-11-20 | $21.00 | $39.04 | 24,200 | — | — |
| 2023-11-17 | $21.50 | $39.97 | 2,900 | — | — |
| 2023-11-16 | $21.29 | $39.58 | 8,200 | — | — |
| 2023-11-15 | $21.45 | $39.88 | 2,200 | — | — |
| 2023-11-14 | $21.47 | $39.91 | 5,200 | — | — |
| 2023-11-13 | $21.49 | $39.95 | 5,500 | — | — |
| 2023-11-10 | $21.39 | $39.76 | 6,100 | — | — |
| 2023-11-09 | $21.80 | $40.53 | 8,800 | — | — |
| 2023-11-08 | $21.79 | $40.51 | 16,100 | — | — |
| 2023-11-07 | $20.95 | $38.95 | 30,900 | — | — |
| 2023-11-06 | $19.75 | $36.72 | 11,300 | — | — |
| 2023-11-03 | $18.85 | $35.04 | 4,300 | — | — |
| 2023-11-02 | $18.13 | $33.70 | 5,200 | — | — |
| 2023-11-01 | $17.23 | $32.03 | 40,100 | — | — |
| 2023-10-31 | $17.43 | $32.40 | 5,600 | — | — |
| 2023-10-30 | $16.87 | $31.36 | 20,500 | — | — |
| 2023-10-27 | $16.60 | $30.86 | 7,000 | — | — |
| 2023-10-26 | $16.24 | $30.19 | 16,900 | — | — |
| 2023-10-25 | $15.80 | $29.37 | 2,300 | — | — |
| 2023-10-24 | $15.80 | $29.37 | 2,200 | — | — |
| 2023-10-23 | $15.65 | $29.09 | 9,200 | — | — |
| 2023-10-20 | $15.50 | $28.81 | 10,300 | — | — |
| 2023-10-19 | $15.48 | $28.78 | 3,000 | — | — |
| 2023-10-18 | $15.56 | $28.93 | 10,500 | — | — |
| 2023-10-17 | $15.72 | $29.22 | 18,600 | — | — |
| 2023-10-16 | $15.80 | $29.37 | 7,300 | — | — |
| 2023-10-13 | $15.89 | $29.54 | 800 | — | — |
| 2023-10-12 | $16.02 | $29.78 | 21,800 | — | — |
| 2023-10-11 | $16.25 | $30.21 | 1,800 | — | — |
| 2023-10-10 | $16.26 | $30.23 | 8,900 | — | — |
| 2023-10-09 | $16.35 | $30.39 | 1,000 | — | — |
| 2023-10-06 | $16.35 | $30.39 | 5,100 | — | — |
| 2023-10-05 | $16.22 | $30.15 | 3,900 | — | — |
| 2023-10-04 | $16.20 | $30.12 | 4,100 | — | — |
| 2023-10-03 | $16.23 | $30.17 | 12,400 | — | — |
| 2023-10-02 | $16.82 | $31.27 | 25,500 | — | — |
| 2023-09-29 | $16.25 | $30.21 | 3,500 | — | — |
| 2023-09-28 | $16.11 | $29.95 | 4,000 | — | — |
| 2023-09-27 | $16.21 | $30.13 | 1,900 | — | — |
| 2023-09-26 | $16.30 | $30.30 | 5,600 | — | — |
| 2023-09-25 | $16.40 | $30.49 | 6,700 | — | — |
| 2023-09-22 | $16.60 | $30.86 | 16,200 | — | — |
| 2023-09-21 | $16.13 | $29.99 | 20,400 | — | — |
| 2023-09-20 | $16.31 | $30.32 | 1,400 | — | — |
| 2023-09-19 | $16.30 | $30.30 | 3,600 | — | — |
| 2023-09-18 | $16.46 | $30.60 | 700 | — | — |
| 2023-09-15 | $16.50 | $30.67 | 21,100 | — | — |
| 2023-09-14 | $17.42 | $32.38 | 300 | — | — |
| 2023-09-13 | $16.40 | $30.17 | 1,700 | — | — |
| 2023-09-12 | $16.54 | $30.43 | 1,600 | — | — |
| 2023-09-11 | $16.70 | $30.72 | 2,600 | — | — |
| 2023-09-08 | $16.87 | $31.04 | 700 | — | — |
| 2023-09-07 | $16.87 | $31.04 | 1,600 | — | — |
| 2023-09-06 | $16.51 | $30.37 | 7,500 | — | — |
| 2023-09-05 | $16.61 | $30.56 | 6,600 | — | — |
| 2023-09-01 | $16.75 | $30.82 | 1,300 | — | — |
| 2023-08-31 | $16.50 | $30.36 | 3,500 | — | — |
| 2023-08-30 | $16.50 | $30.36 | 1,100 | — | — |
| 2023-08-29 | $16.80 | $30.91 | 8,100 | — | — |
| 2023-08-28 | $16.91 | $31.11 | 4,400 | — | — |
| 2023-08-25 | $16.91 | $31.11 | 5,500 | — | — |
| 2023-08-24 | $16.97 | $31.22 | 3,800 | — | — |
| 2023-08-23 | $16.94 | $31.16 | 1,200 | — | — |
| 2023-08-22 | $16.85 | $31.00 | 8,300 | — | — |
| 2023-08-21 | $16.96 | $31.20 | 800 | — | — |
| 2023-08-18 | $17.14 | $31.53 | 5,800 | — | — |
| 2023-08-17 | $17.01 | $31.29 | 400 | — | — |
| 2023-08-16 | $17.08 | $31.42 | 7,400 | — | — |
| 2023-08-15 | $17.10 | $31.46 | 27,100 | — | — |
| 2023-08-14 | $17.60 | $32.38 | 1,100 | — | — |
| 2023-08-11 | $17.65 | $32.47 | 5,500 | — | — |
| 2023-08-10 | $17.83 | $32.80 | 1,900 | — | — |
| 2023-08-09 | $17.70 | $32.56 | 18,100 | — | — |
| 2023-08-08 | $18.10 | $33.30 | 4,700 | — | — |
| 2023-08-07 | $17.73 | $32.62 | 14,500 | — | — |
| 2023-08-04 | $17.53 | $32.25 | 29,400 | — | — |
| 2023-08-03 | $17.81 | $32.77 | 11,700 | — | — |
| 2023-08-02 | $17.55 | $32.29 | 4,800 | — | — |
| 2023-08-01 | $17.50 | $32.20 | 3,800 | — | — |
| 2023-07-31 | $17.55 | $32.29 | 2,900 | — | — |
| 2023-07-28 | $17.55 | $32.29 | 2,800 | — | — |
| 2023-07-27 | $17.78 | $32.71 | 7,500 | — | — |
| 2023-07-26 | $17.56 | $32.31 | 2,300 | — | — |
| 2023-07-25 | $17.19 | $31.62 | 7,500 | — | — |
| 2023-07-24 | $17.10 | $31.46 | 35,000 | — | — |
| 2023-07-21 | $17.10 | $31.46 | 16,600 | — | — |
| 2023-07-20 | $17.30 | $31.83 | 17,000 | — | — |
| 2023-07-19 | $17.64 | $32.45 | 3,400 | — | — |
| 2023-07-18 | $17.65 | $32.47 | 1,600 | — | — |
| 2023-07-17 | $17.31 | $31.85 | 3,400 | — | — |
| 2023-07-14 | $17.31 | $31.85 | 4,200 | — | — |
| 2023-07-13 | $17.63 | $32.43 | 3,300 | — | — |
| 2023-07-12 | $17.31 | $31.85 | 2,900 | — | — |
| 2023-07-11 | $17.32 | $31.86 | 1,400 | — | — |
| 2023-07-10 | $17.36 | $31.94 | 1,100 | — | — |
| 2023-07-07 | $17.26 | $31.75 | 7,000 | — | — |
| 2023-07-06 | $17.16 | $31.57 | 3,700 | — | — |
| 2023-07-05 | $17.53 | $32.25 | 7,600 | — | — |
| 2023-07-03 | $18.00 | $33.12 | 10,800 | — | — |
| 2023-06-30 | $17.95 | $33.02 | 10,700 | — | — |
| 2023-06-29 | $18.01 | $33.13 | 3,900 | — | — |
| 2023-06-28 | $17.83 | $32.80 | 4,900 | — | — |
| 2023-06-27 | $17.97 | $33.06 | 4,100 | — | — |
| 2023-06-26 | $18.01 | $33.13 | 4,900 | — | — |
| 2023-06-23 | $18.35 | $33.76 | 4,500 | — | — |
| 2023-06-22 | $18.05 | $33.21 | 5,300 | — | — |
| 2023-06-21 | $17.81 | $32.77 | 1,200 | — | — |
| 2023-06-20 | $18.05 | $33.21 | 7,900 | — | — |
| 2023-06-16 | $18.27 | $33.61 | 14,800 | — | — |
| 2023-06-15 | $18.18 | $33.45 | 10,200 | — | — |
| 2023-06-14 | $18.04 | $33.19 | 11,600 | — | — |
| 2023-06-13 | $17.95 | $32.71 | 9,568 | — | — |
| 2023-06-12 | $17.88 | $32.59 | 11,232 | — | — |
| 2023-06-09 | $17.87 | $32.56 | 9,360 | — | — |
| 2023-06-08 | $18.04 | $32.87 | 8,632 | — | — |
| 2023-06-07 | $17.95 | $32.71 | 14,144 | — | — |
| 2023-06-06 | $17.88 | $32.59 | 6,448 | — | — |
| 2023-06-05 | $17.77 | $32.38 | 11,128 | — | — |
| 2023-06-02 | $17.87 | $32.56 | 8,112 | — | — |
| 2023-06-01 | $17.38 | $31.68 | 11,440 | — | — |
| 2023-05-31 | $17.31 | $31.54 | 16,120 | — | — |
| 2023-05-30 | $17.50 | $31.89 | 12,896 | — | — |
| 2023-05-26 | $17.49 | $31.87 | 18,096 | — | — |
| 2023-05-25 | $17.48 | $31.86 | 10,192 | — | — |
| 2023-05-24 | $17.84 | $32.50 | 19,240 | — | — |
| 2023-05-23 | $17.79 | $32.42 | 16,328 | — | — |
| 2023-05-22 | $17.74 | $32.33 | 20,592 | — | — |
| 2023-05-19 | $17.84 | $32.50 | 8,632 | — | — |
| 2023-05-18 | $18.02 | $32.84 | 10,712 | — | — |
| 2023-05-17 | $18.14 | $33.06 | 10,816 | — | — |
| 2023-05-16 | $17.60 | $32.07 | 11,648 | — | — |
| 2023-05-15 | $17.56 | $32.00 | 16,328 | — | — |
| 2023-05-12 | $17.67 | $32.21 | 32,656 | — | — |
| 2023-05-11 | $17.55 | $31.98 | 25,064 | — | — |
| 2023-05-10 | $17.83 | $32.49 | 10,816 | — | — |
| 2023-05-09 | $17.76 | $32.36 | 28,704 | — | — |
| 2023-05-08 | $17.65 | $32.17 | 15,392 | — | — |
| 2023-05-05 | $17.79 | $32.42 | 20,800 | — | — |
| 2023-05-04 | $18.40 | $33.54 | 57,304 | — | — |
| 2023-05-03 | $20.43 | $37.23 | 5,824 | — | — |
| 2023-05-02 | $20.38 | $37.15 | 18,720 | — | — |
| 2023-05-01 | $20.99 | $38.25 | 12,896 | — | — |
| 2023-04-28 | $21.27 | $38.76 | 31,408 | — | — |
| 2023-04-27 | $21.15 | $38.55 | 21,736 | — | — |
| 2023-04-26 | $21.33 | $38.86 | 20,280 | — | — |
| 2023-04-25 | $21.62 | $39.39 | 17,784 | — | — |
| 2023-04-24 | $21.74 | $39.62 | 9,776 | — | — |
| 2023-04-21 | $22.17 | $40.41 | 1,664 | — | — |
| 2023-04-20 | $22.60 | $41.18 | 4,472 | — | — |
| 2023-04-19 | $22.45 | $40.91 | 4,784 | — | — |
| 2023-04-18 | $22.53 | $41.05 | 1,664 | — | — |
| 2023-04-17 | $22.59 | $41.16 | 1,976 | — | — |
| 2023-04-14 | $22.36 | $40.74 | 5,616 | — | — |
| 2023-04-13 | $22.22 | $40.49 | 1,456 | — | — |
| 2023-04-12 | $22.56 | $41.11 | 3,224 | — | — |
| 2023-04-11 | $22.59 | $41.16 | 1,768 | — | — |
| 2023-04-10 | $22.22 | $40.49 | 3,432 | — | — |
| 2023-04-06 | $21.93 | $39.97 | 2,288 | — | — |
| 2023-04-05 | $22.21 | $40.48 | 5,928 | — | — |
| 2023-04-04 | $22.30 | $40.63 | 1,560 | — | — |
| 2023-04-03 | $22.41 | $40.84 | 10,816 | — | — |
| 2023-03-31 | $22.48 | $40.97 | 3,432 | — | — |
| 2023-03-30 | $22.23 | $40.51 | 7,072 | — | — |
| 2023-03-29 | $22.12 | $40.30 | 3,640 | — | — |
| 2023-03-28 | $22.23 | $40.51 | 3,848 | — | — |
| 2023-03-27 | $22.37 | $40.76 | 12,480 | — | — |
| 2023-03-24 | $21.88 | $39.86 | 5,200 | — | — |
| 2023-03-23 | $21.83 | $39.78 | 5,824 | — | — |
| 2023-03-22 | $22.08 | $40.23 | 6,656 | — | — |
| 2023-03-21 | $22.12 | $40.30 | 9,048 | — | — |
| 2023-03-20 | $21.54 | $39.25 | 5,408 | — | — |
| 2023-03-17 | $21.11 | $38.46 | 36,400 | — | — |
| 2023-03-16 | $21.49 | $39.16 | 20,800 | — | — |
| 2023-03-15 | $20.75 | $37.81 | 7,696 | — | — |
| 2023-03-14 | $20.75 | $37.81 | 7,280 | — | — |
| 2023-03-13 | $21.22 | $38.37 | 3,744 | — | — |
| 2023-03-10 | $21.92 | $39.64 | 22,464 | — | — |
| 2023-03-09 | $23.64 | $42.76 | 6,656 | — | — |
| 2023-03-08 | $23.99 | $43.38 | 3,120 | — | — |
| 2023-03-07 | $24.17 | $43.71 | 3,952 | — | — |
| 2023-03-06 | $23.94 | $43.29 | 9,672 | — | — |
| 2023-03-03 | $24.11 | $43.59 | 8,944 | — | — |
| 2023-03-02 | $24.33 | $43.99 | 6,240 | — | — |
| 2023-03-01 | $24.06 | $43.50 | 5,928 | — | — |
| 2023-02-28 | $24.33 | $43.99 | 7,800 | — | — |
| 2023-02-27 | $23.93 | $43.28 | 9,152 | — | — |
| 2023-02-24 | $23.76 | $42.96 | 8,320 | — | — |
| 2023-02-23 | $23.78 | $43.00 | 4,680 | — | — |
| 2023-02-22 | $23.77 | $42.98 | 2,392 | — | — |
| 2023-02-21 | $23.71 | $42.88 | 11,752 | — | — |
| 2023-02-17 | $23.74 | $42.93 | 18,928 | — | — |
| 2023-02-16 | $23.48 | $42.46 | 12,688 | — | — |
| 2023-02-15 | $23.55 | $42.58 | 30,472 | — | — |
| 2023-02-14 | $23.70 | $42.86 | 8,424 | — | — |
| 2023-02-13 | $23.97 | $43.35 | 4,888 | — | — |
| 2023-02-10 | $23.93 | $43.28 | 10,296 | — | — |
| 2023-02-09 | $23.66 | $42.79 | 6,656 | — | — |
| 2023-02-08 | $24.03 | $43.45 | 6,344 | — | — |
| 2023-02-07 | $23.95 | $43.31 | 728 | — | — |
| 2023-02-06 | $23.39 | $42.30 | 416 | — | — |
| 2023-02-03 | $23.32 | $42.16 | 3,952 | — | — |
| 2023-02-02 | $23.65 | $42.77 | 2,808 | — | — |
| 2023-02-01 | $23.18 | $41.92 | 32,448 | — | — |
| 2023-01-31 | $23.15 | $41.87 | 23,192 | — | — |
| 2023-01-30 | $23.15 | $41.87 | 4,992 | — | — |
| 2023-01-27 | $23.13 | $41.83 | 12,480 | — | — |
| 2023-01-26 | $23.05 | $41.68 | 3,744 | — | — |
| 2023-01-25 | $23.22 | $41.99 | 20,384 | — | — |
| 2023-01-24 | $23.36 | $42.23 | 9,360 | — | — |
| 2023-01-23 | $22.91 | $41.43 | 3,744 | — | — |
| 2023-01-20 | $23.12 | $41.80 | 15,288 | — | — |
| 2023-01-19 | $23.11 | $41.78 | 34,736 | — | — |
| 2023-01-18 | $22.88 | $41.38 | 1,768 | — | — |
| 2023-01-17 | $22.46 | $40.62 | 15,704 | — | — |
| 2023-01-13 | $23.32 | $42.16 | 1,560 | — | — |
| 2023-01-12 | $22.80 | $41.23 | 18,304 | — | — |
| 2023-01-11 | $22.21 | $40.16 | 3,328 | — | — |
| 2023-01-10 | $22.24 | $40.22 | 624 | — | — |
| 2023-01-09 | $21.68 | $39.21 | 832 | — | — |
| 2023-01-06 | $21.68 | $39.21 | 208 | — | — |
| 2023-01-05 | $22.03 | $39.83 | 2,080 | — | — |
| 2023-01-04 | $21.84 | $39.49 | 4,264 | — | — |
| 2023-01-03 | $21.78 | $39.38 | 11,544 | — | — |