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
- 1994-06-10 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 | $15.02 | $15.02 | 512,200 | — | — |
| 2023-12-28 | $14.97 | $14.97 | 717,800 | — | — |
| 2023-12-27 | $14.86 | $14.86 | 681,700 | — | — |
| 2023-12-26 | $15.02 | $15.02 | 530,700 | — | — |
| 2023-12-22 | $14.95 | $14.95 | 1,469,500 | — | — |
| 2023-12-21 | $15.10 | $15.10 | 1,617,800 | — | — |
| 2023-12-20 | $14.90 | $14.90 | 1,324,900 | — | — |
| 2023-12-19 | $15.56 | $15.56 | 660,700 | — | — |
| 2023-12-18 | $15.66 | $15.66 | 578,700 | — | — |
| 2023-12-15 | $15.96 | $15.96 | 1,122,100 | — | — |
| 2023-12-14 | $16.09 | $16.09 | 748,600 | — | — |
| 2023-12-13 | $16.14 | $16.14 | 670,500 | — | — |
| 2023-12-12 | $15.95 | $15.95 | 784,700 | — | — |
| 2023-12-11 | $16.39 | $16.39 | 556,200 | — | — |
| 2023-12-08 | $16.31 | $16.31 | 968,800 | — | — |
| 2023-12-07 | $15.70 | $15.70 | 662,100 | — | — |
| 2023-12-06 | $15.71 | $15.71 | 632,500 | — | — |
| 2023-12-05 | $15.67 | $15.67 | 798,400 | — | — |
| 2023-12-04 | $16.37 | $16.37 | 563,100 | — | — |
| 2023-12-01 | $16.29 | $16.29 | 582,800 | — | — |
| 2023-11-30 | $15.95 | $15.95 | 642,500 | — | — |
| 2023-11-29 | $16.18 | $16.18 | 488,000 | — | — |
| 2023-11-28 | $16.11 | $16.11 | 613,800 | — | — |
| 2023-11-27 | $16.29 | $16.29 | 930,300 | — | — |
| 2023-11-24 | $16.62 | $16.62 | 311,400 | — | — |
| 2023-11-22 | $16.39 | $16.39 | 618,100 | — | — |
| 2023-11-21 | $16.39 | $16.39 | 1,234,400 | — | — |
| 2023-11-20 | $16.59 | $16.59 | 858,000 | — | — |
| 2023-11-17 | $17.07 | $17.07 | 677,800 | — | — |
| 2023-11-16 | $16.92 | $16.92 | 628,800 | — | — |
| 2023-11-15 | $17.12 | $17.12 | 670,100 | — | — |
| 2023-11-14 | $17.25 | $17.25 | 468,400 | — | — |
| 2023-11-13 | $16.94 | $16.94 | 665,000 | — | — |
| 2023-11-10 | $17.55 | $17.55 | 454,400 | — | — |
| 2023-11-09 | $17.76 | $17.76 | 494,300 | — | — |
| 2023-11-08 | $17.63 | $17.63 | 365,300 | — | — |
| 2023-11-07 | $17.76 | $17.76 | 440,900 | — | — |
| 2023-11-06 | $17.88 | $17.88 | 545,200 | — | — |
| 2023-11-03 | $18.63 | $18.63 | 848,400 | — | — |
| 2023-11-02 | $18.56 | $18.56 | 1,202,500 | — | — |
| 2023-11-01 | $18.09 | $18.09 | 754,200 | — | — |
| 2023-10-31 | $18.21 | $18.21 | 724,100 | — | — |
| 2023-10-30 | $18.22 | $18.22 | 910,100 | — | — |
| 2023-10-27 | $17.94 | $17.94 | 622,600 | — | — |
| 2023-10-26 | $18.24 | $18.24 | 752,100 | — | — |
| 2023-10-25 | $18.11 | $18.11 | 1,569,000 | — | — |
| 2023-10-24 | $18.29 | $18.29 | 869,400 | — | — |
| 2023-10-23 | $17.97 | $17.97 | 543,200 | — | — |
| 2023-10-20 | $18.00 | $18.00 | 557,400 | — | — |
| 2023-10-19 | $18.02 | $18.02 | 437,000 | — | — |
| 2023-10-18 | $17.88 | $17.88 | 528,500 | — | — |
| 2023-10-17 | $17.99 | $17.99 | 644,500 | — | — |
| 2023-10-16 | $17.77 | $17.77 | 841,900 | — | — |
| 2023-10-13 | $17.74 | $17.74 | 845,200 | — | — |
| 2023-10-12 | $18.03 | $18.03 | 648,200 | — | — |
| 2023-10-11 | $18.70 | $18.70 | 397,800 | — | — |
| 2023-10-10 | $18.87 | $18.87 | 644,500 | — | — |
| 2023-10-09 | $19.45 | $19.45 | 672,300 | — | — |
| 2023-10-06 | $19.82 | $19.82 | 468,500 | — | — |
| 2023-10-05 | $19.04 | $19.04 | 323,800 | — | — |
| 2023-10-04 | $18.89 | $18.89 | 689,400 | — | — |
| 2023-10-03 | $18.94 | $18.94 | 526,600 | — | — |
| 2023-10-02 | $19.55 | $19.55 | 453,400 | — | — |
| 2023-09-29 | $19.32 | $19.32 | 417,400 | — | — |
| 2023-09-28 | $19.02 | $19.02 | 513,200 | — | — |
| 2023-09-27 | $19.35 | $19.35 | 437,100 | — | — |
| 2023-09-26 | $19.13 | $19.13 | 412,900 | — | — |
| 2023-09-25 | $19.35 | $19.35 | 354,000 | — | — |
| 2023-09-22 | $19.06 | $19.06 | 320,500 | — | — |
| 2023-09-21 | $19.47 | $19.47 | 777,300 | — | — |
| 2023-09-20 | $18.56 | $18.56 | 209,300 | — | — |
| 2023-09-19 | $18.81 | $18.81 | 242,300 | — | — |
| 2023-09-18 | $18.91 | $18.91 | 340,500 | — | — |
| 2023-09-15 | $18.74 | $18.74 | 406,800 | — | — |
| 2023-09-14 | $18.53 | $18.53 | 386,700 | — | — |
| 2023-09-13 | $18.15 | $18.15 | 633,100 | — | — |
| 2023-09-12 | $18.61 | $18.61 | 322,900 | — | — |
| 2023-09-11 | $18.74 | $18.74 | 329,800 | — | — |
| 2023-09-08 | $18.64 | $18.64 | 246,200 | — | — |
| 2023-09-07 | $18.58 | $18.58 | 364,500 | — | — |
| 2023-09-06 | $18.97 | $18.97 | 527,400 | — | — |
| 2023-09-05 | $19.01 | $19.01 | 289,100 | — | — |
| 2023-09-01 | $18.99 | $18.99 | 567,600 | — | — |
| 2023-08-31 | $19.13 | $19.13 | 551,800 | — | — |
| 2023-08-30 | $18.97 | $18.97 | 297,800 | — | — |
| 2023-08-29 | $18.61 | $18.61 | 295,900 | — | — |
| 2023-08-28 | $18.69 | $18.69 | 518,000 | — | — |
| 2023-08-25 | $18.65 | $18.65 | 476,700 | — | — |
| 2023-08-24 | $18.64 | $18.64 | 473,200 | — | — |
| 2023-08-23 | $19.21 | $19.21 | 282,000 | — | — |
| 2023-08-22 | $19.03 | $19.03 | 304,800 | — | — |
| 2023-08-21 | $19.56 | $19.56 | 457,200 | — | — |
| 2023-08-18 | $19.52 | $19.52 | 339,300 | — | — |
| 2023-08-17 | $19.08 | $19.08 | 394,700 | — | — |
| 2023-08-16 | $19.32 | $19.32 | 391,900 | — | — |
| 2023-08-15 | $19.37 | $19.37 | 663,500 | — | — |
| 2023-08-14 | $19.28 | $19.28 | 490,900 | — | — |
| 2023-08-11 | $19.51 | $19.51 | 512,000 | — | — |
| 2023-08-10 | $19.34 | $19.34 | 420,000 | — | — |
| 2023-08-09 | $18.94 | $18.94 | 1,178,300 | — | — |
| 2023-08-08 | $19.65 | $19.65 | 525,400 | — | — |
| 2023-08-07 | $19.65 | $19.65 | 678,400 | — | — |
| 2023-08-04 | $19.17 | $19.17 | 560,000 | — | — |
| 2023-08-03 | $18.93 | $18.93 | 526,100 | — | — |
| 2023-08-02 | $18.62 | $18.62 | 548,900 | — | — |
| 2023-08-01 | $18.40 | $18.40 | 751,400 | — | — |
| 2023-07-31 | $18.41 | $18.41 | 667,600 | — | — |
| 2023-07-28 | $18.64 | $18.64 | 1,108,500 | — | — |
| 2023-07-27 | $18.85 | $18.85 | 2,329,000 | — | — |
| 2023-07-26 | $17.38 | $17.38 | 567,000 | — | — |
| 2023-07-25 | $16.90 | $16.90 | 722,700 | — | — |
| 2023-07-24 | $16.89 | $16.89 | 1,697,100 | — | — |
| 2023-07-21 | $16.41 | $16.41 | 645,300 | — | — |
| 2023-07-20 | $16.60 | $16.60 | 359,700 | — | — |
| 2023-07-19 | $16.90 | $16.90 | 400,400 | — | — |
| 2023-07-18 | $16.76 | $16.76 | 418,900 | — | — |
| 2023-07-17 | $16.72 | $16.72 | 569,200 | — | — |
| 2023-07-14 | $16.85 | $16.85 | 796,200 | — | — |
| 2023-07-13 | $18.09 | $18.09 | 748,200 | — | — |
| 2023-07-12 | $17.08 | $17.08 | 625,800 | — | — |
| 2023-07-11 | $17.20 | $17.20 | 649,400 | — | — |
| 2023-07-10 | $16.54 | $16.54 | 343,800 | — | — |
| 2023-07-07 | $16.62 | $16.62 | 353,500 | — | — |
| 2023-07-06 | $16.70 | $16.70 | 492,900 | — | — |
| 2023-07-05 | $16.85 | $16.85 | 582,000 | — | — |
| 2023-07-03 | $17.41 | $17.41 | 356,200 | — | — |
| 2023-06-30 | $16.99 | $16.99 | 368,400 | — | — |
| 2023-06-29 | $17.29 | $17.29 | 336,200 | — | — |
| 2023-06-28 | $17.13 | $17.13 | 687,400 | — | — |
| 2023-06-27 | $16.98 | $16.98 | 486,300 | — | — |
| 2023-06-26 | $17.33 | $17.33 | 622,800 | — | — |
| 2023-06-23 | $17.26 | $17.26 | 1,313,500 | — | — |
| 2023-06-22 | $17.20 | $17.20 | 717,300 | — | — |
| 2023-06-21 | $17.42 | $17.42 | 377,000 | — | — |
| 2023-06-20 | $17.39 | $17.39 | 455,400 | — | — |
| 2023-06-16 | $17.96 | $17.96 | 507,100 | — | — |
| 2023-06-15 | $17.93 | $17.93 | 784,600 | — | — |
| 2023-06-14 | $18.25 | $18.25 | 408,100 | — | — |
| 2023-06-13 | $18.31 | $18.31 | 413,000 | — | — |
| 2023-06-12 | $18.44 | $18.44 | 255,700 | — | — |
| 2023-06-09 | $18.47 | $18.47 | 293,600 | — | — |
| 2023-06-08 | $18.54 | $18.54 | 556,200 | — | — |
| 2023-06-07 | $18.93 | $18.93 | 578,600 | — | — |
| 2023-06-06 | $18.83 | $18.83 | 407,600 | — | — |
| 2023-06-05 | $17.85 | $17.85 | 444,400 | — | — |
| 2023-06-02 | $18.05 | $18.05 | 330,100 | — | — |
| 2023-06-01 | $17.59 | $17.59 | 463,800 | — | — |
| 2023-05-31 | $17.34 | $17.34 | 588,000 | — | — |
| 2023-05-30 | $17.35 | $17.35 | 1,002,600 | — | — |
| 2023-05-26 | $17.20 | $17.20 | 852,100 | — | — |
| 2023-05-25 | $17.48 | $17.48 | 573,100 | — | — |
| 2023-05-24 | $18.32 | $18.32 | 568,200 | — | — |
| 2023-05-23 | $18.63 | $18.63 | 278,100 | — | — |
| 2023-05-22 | $18.92 | $18.92 | 265,900 | — | — |
| 2023-05-19 | $18.90 | $18.90 | 337,300 | — | — |
| 2023-05-18 | $19.09 | $19.09 | 244,300 | — | — |
| 2023-05-17 | $19.34 | $19.34 | 299,900 | — | — |
| 2023-05-16 | $19.19 | $19.19 | 188,400 | — | — |
| 2023-05-15 | $19.34 | $19.34 | 260,500 | — | — |
| 2023-05-12 | $18.89 | $18.89 | 365,800 | — | — |
| 2023-05-11 | $19.19 | $19.19 | 278,800 | — | — |
| 2023-05-10 | $19.61 | $19.61 | 345,600 | — | — |
| 2023-05-09 | $19.74 | $19.74 | 464,400 | — | — |
| 2023-05-08 | $19.85 | $19.85 | 746,400 | — | — |
| 2023-05-05 | $19.19 | $19.19 | 557,800 | — | — |
| 2023-05-04 | $19.28 | $19.28 | 480,800 | — | — |
| 2023-05-03 | $20.07 | $20.07 | 501,300 | — | — |
| 2023-05-02 | $20.30 | $20.30 | 785,600 | — | — |
| 2023-05-01 | $21.04 | $21.04 | 812,200 | — | — |
| 2023-04-28 | $20.95 | $20.95 | 1,262,800 | — | — |
| 2023-04-27 | $19.97 | $19.97 | 522,200 | — | — |
| 2023-04-26 | $19.40 | $19.40 | 568,100 | — | — |
| 2023-04-25 | $19.75 | $19.75 | 889,800 | — | — |
| 2023-04-24 | $20.22 | $20.22 | 782,000 | — | — |
| 2023-04-21 | $20.24 | $20.24 | 775,600 | — | — |
| 2023-04-20 | $20.63 | $20.63 | 278,300 | — | — |
| 2023-04-19 | $20.79 | $20.79 | 365,900 | — | — |
| 2023-04-18 | $20.49 | $20.49 | 533,200 | — | — |
| 2023-04-17 | $20.72 | $20.72 | 433,900 | — | — |
| 2023-04-14 | $20.76 | $20.76 | 696,600 | — | — |
| 2023-04-13 | $20.61 | $20.61 | 420,200 | — | — |
| 2023-04-12 | $20.76 | $20.76 | 670,400 | — | — |
| 2023-04-11 | $20.91 | $20.91 | 1,050,600 | — | — |
| 2023-04-10 | $20.85 | $20.85 | 1,160,100 | — | — |
| 2023-04-06 | $19.81 | $19.81 | 637,500 | — | — |
| 2023-04-05 | $19.27 | $19.27 | 439,000 | — | — |
| 2023-04-04 | $19.01 | $19.01 | 488,800 | — | — |
| 2023-04-03 | $19.04 | $19.04 | 388,200 | — | — |
| 2023-03-31 | $19.18 | $19.18 | 453,900 | — | — |
| 2023-03-30 | $18.70 | $18.70 | 392,500 | — | — |
| 2023-03-29 | $18.64 | $18.64 | 527,100 | — | — |
| 2023-03-28 | $18.89 | $18.89 | 601,900 | — | — |
| 2023-03-27 | $18.25 | $18.25 | 280,200 | — | — |
| 2023-03-24 | $18.07 | $18.07 | 447,800 | — | — |
| 2023-03-23 | $17.99 | $17.99 | 512,000 | — | — |
| 2023-03-22 | $17.62 | $17.62 | 478,000 | — | — |
| 2023-03-21 | $17.67 | $17.67 | 590,500 | — | — |
| 2023-03-20 | $17.39 | $17.39 | 552,600 | — | — |
| 2023-03-17 | $16.53 | $16.53 | 710,600 | — | — |
| 2023-03-16 | $17.28 | $17.28 | 494,900 | — | — |
| 2023-03-15 | $17.11 | $17.11 | 509,500 | — | — |
| 2023-03-14 | $17.18 | $17.18 | 449,500 | — | — |
| 2023-03-13 | $17.19 | $17.19 | 514,400 | — | — |
| 2023-03-10 | $17.41 | $17.41 | 823,700 | — | — |
| 2023-03-09 | $17.59 | $17.59 | 650,700 | — | — |
| 2023-03-08 | $18.23 | $18.23 | 446,200 | — | — |
| 2023-03-07 | $18.43 | $18.43 | 440,200 | — | — |
| 2023-03-06 | $18.38 | $18.38 | 349,800 | — | — |
| 2023-03-03 | $18.77 | $18.77 | 526,900 | — | — |
| 2023-03-02 | $19.04 | $19.04 | 720,500 | — | — |
| 2023-03-01 | $18.58 | $18.58 | 725,600 | — | — |
| 2023-02-28 | $18.44 | $18.44 | 846,000 | — | — |
| 2023-02-27 | $18.28 | $18.28 | 790,200 | — | — |
| 2023-02-24 | $17.92 | $17.92 | 812,100 | — | — |
| 2023-02-23 | $18.32 | $18.32 | 1,429,900 | — | — |
| 2023-02-22 | $17.04 | $17.04 | 866,500 | — | — |
| 2023-02-21 | $16.79 | $16.79 | 583,400 | — | — |
| 2023-02-17 | $16.88 | $16.88 | 374,100 | — | — |
| 2023-02-16 | $17.04 | $17.04 | 448,300 | — | — |
| 2023-02-15 | $17.22 | $17.22 | 417,000 | — | — |
| 2023-02-14 | $16.47 | $16.47 | 402,300 | — | — |
| 2023-02-13 | $16.34 | $16.34 | 328,200 | — | — |
| 2023-02-10 | $16.60 | $16.60 | 331,300 | — | — |
| 2023-02-09 | $16.72 | $16.72 | 477,200 | — | — |
| 2023-02-08 | $17.23 | $17.23 | 272,800 | — | — |
| 2023-02-07 | $17.60 | $17.60 | 329,100 | — | — |
| 2023-02-06 | $17.69 | $17.69 | 532,600 | — | — |
| 2023-02-03 | $17.90 | $17.90 | 403,900 | — | — |
| 2023-02-02 | $17.71 | $17.71 | 676,000 | — | — |
| 2023-02-01 | $17.23 | $17.23 | 680,800 | — | — |
| 2023-01-31 | $17.00 | $17.00 | 716,800 | — | — |
| 2023-01-30 | $16.43 | $16.43 | 427,700 | — | — |
| 2023-01-27 | $16.86 | $16.86 | 347,400 | — | — |
| 2023-01-26 | $17.30 | $17.30 | 565,000 | — | — |
| 2023-01-25 | $17.00 | $17.00 | 453,300 | — | — |
| 2023-01-24 | $16.67 | $16.67 | 235,400 | — | — |
| 2023-01-23 | $16.61 | $16.61 | 460,300 | — | — |
| 2023-01-20 | $16.18 | $16.18 | 468,600 | — | — |
| 2023-01-19 | $15.72 | $15.72 | 419,700 | — | — |
| 2023-01-18 | $15.90 | $15.90 | 623,700 | — | — |
| 2023-01-17 | $16.13 | $16.13 | 679,300 | — | — |
| 2023-01-13 | $16.39 | $16.39 | 499,500 | — | — |
| 2023-01-12 | $16.48 | $16.48 | 708,400 | — | — |
| 2023-01-11 | $16.10 | $16.10 | 448,300 | — | — |
| 2023-01-10 | $16.12 | $16.12 | 491,000 | — | — |
| 2023-01-09 | $15.82 | $15.82 | 615,600 | — | — |
| 2023-01-06 | $15.46 | $15.46 | 956,700 | — | — |
| 2023-01-05 | $15.49 | $15.49 | 928,000 | — | — |
| 2023-01-04 | $15.15 | $15.15 | 824,300 | — | — |
| 2023-01-03 | $14.73 | $14.73 | 898,400 | — | — |