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
- 1999-11-05 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 | $20.29 | $20.29 | 750,700 | — | — |
| 2023-12-28 | $20.59 | $20.59 | 575,900 | — | — |
| 2023-12-27 | $20.61 | $20.61 | 634,900 | — | — |
| 2023-12-26 | $20.55 | $20.55 | 471,100 | — | — |
| 2023-12-22 | $20.29 | $20.29 | 736,600 | — | — |
| 2023-12-21 | $20.24 | $20.24 | 760,200 | — | — |
| 2023-12-20 | $20.01 | $20.01 | 878,700 | — | — |
| 2023-12-19 | $20.57 | $20.57 | 927,800 | — | — |
| 2023-12-18 | $20.28 | $20.28 | 844,800 | — | — |
| 2023-12-15 | $20.36 | $20.36 | 3,532,200 | — | — |
| 2023-12-14 | $20.35 | $20.35 | 1,876,100 | — | — |
| 2023-12-13 | $21.16 | $21.16 | 1,269,300 | — | — |
| 2023-12-12 | $20.83 | $20.83 | 1,043,300 | — | — |
| 2023-12-11 | $20.30 | $20.30 | 1,164,600 | — | — |
| 2023-12-08 | $20.39 | $20.39 | 582,900 | — | — |
| 2023-12-07 | $20.16 | $20.16 | 866,200 | — | — |
| 2023-12-06 | $20.04 | $20.04 | 796,900 | — | — |
| 2023-12-05 | $20.05 | $20.05 | 935,900 | — | — |
| 2023-12-04 | $20.22 | $20.22 | 1,383,300 | — | — |
| 2023-12-01 | $19.53 | $19.53 | 1,073,900 | — | — |
| 2023-11-30 | $19.05 | $19.05 | 1,253,000 | — | — |
| 2023-11-29 | $18.65 | $18.65 | 1,561,100 | — | — |
| 2023-11-28 | $19.38 | $19.38 | 1,059,400 | — | — |
| 2023-11-27 | $19.52 | $19.52 | 1,135,100 | — | — |
| 2023-11-24 | $19.46 | $19.46 | 498,800 | — | — |
| 2023-11-22 | $19.05 | $19.05 | 728,300 | — | — |
| 2023-11-21 | $18.77 | $18.77 | 1,075,900 | — | — |
| 2023-11-20 | $19.18 | $19.18 | 1,162,100 | — | — |
| 2023-11-17 | $18.68 | $18.68 | 791,400 | — | — |
| 2023-11-16 | $18.53 | $18.53 | 793,600 | — | — |
| 2023-11-15 | $18.65 | $18.65 | 1,286,100 | — | — |
| 2023-11-14 | $18.57 | $18.57 | 1,796,400 | — | — |
| 2023-11-13 | $18.11 | $18.11 | 1,396,500 | — | — |
| 2023-11-10 | $17.48 | $17.48 | 660,200 | — | — |
| 2023-11-09 | $17.16 | $17.16 | 660,700 | — | — |
| 2023-11-08 | $17.38 | $17.38 | 1,078,400 | — | — |
| 2023-11-07 | $17.79 | $17.79 | 1,156,100 | — | — |
| 2023-11-06 | $17.56 | $17.56 | 1,010,400 | — | — |
| 2023-11-03 | $17.25 | $17.25 | 2,795,000 | — | — |
| 2023-11-02 | $17.95 | $17.95 | 1,733,700 | — | — |
| 2023-11-01 | $17.22 | $17.22 | 951,800 | — | — |
| 2023-10-31 | $17.05 | $17.05 | 1,256,100 | — | — |
| 2023-10-30 | $16.81 | $16.81 | 946,300 | — | — |
| 2023-10-27 | $16.96 | $16.96 | 987,000 | — | — |
| 2023-10-26 | $17.22 | $17.22 | 943,600 | — | — |
| 2023-10-25 | $17.21 | $17.21 | 1,262,400 | — | — |
| 2023-10-24 | $17.17 | $17.17 | 1,340,000 | — | — |
| 2023-10-23 | $17.17 | $17.17 | 1,349,800 | — | — |
| 2023-10-20 | $17.14 | $17.14 | 1,233,300 | — | — |
| 2023-10-19 | $17.00 | $17.00 | 1,187,200 | — | — |
| 2023-10-18 | $17.47 | $17.47 | 1,344,200 | — | — |
| 2023-10-17 | $17.60 | $17.60 | 1,601,400 | — | — |
| 2023-10-16 | $17.39 | $17.39 | 1,676,100 | — | — |
| 2023-10-13 | $16.95 | $16.95 | 1,097,900 | — | — |
| 2023-10-12 | $16.50 | $16.50 | 1,238,800 | — | — |
| 2023-10-11 | $17.03 | $17.03 | 1,831,500 | — | — |
| 2023-10-10 | $17.26 | $17.26 | 2,571,800 | — | — |
| 2023-10-09 | $16.81 | $16.81 | 2,323,500 | — | — |
| 2023-10-06 | $15.13 | $15.13 | 677,900 | — | — |
| 2023-10-05 | $14.87 | $14.87 | 729,900 | — | — |
| 2023-10-04 | $14.82 | $14.82 | 824,000 | — | — |
| 2023-10-03 | $14.78 | $14.78 | 681,400 | — | — |
| 2023-10-02 | $15.07 | $15.07 | 645,900 | — | — |
| 2023-09-29 | $15.02 | $15.02 | 588,600 | — | — |
| 2023-09-28 | $14.91 | $14.91 | 714,100 | — | — |
| 2023-09-27 | $14.91 | $14.91 | 916,500 | — | — |
| 2023-09-26 | $14.52 | $14.52 | 880,600 | — | — |
| 2023-09-25 | $14.38 | $14.38 | 709,100 | — | — |
| 2023-09-22 | $14.35 | $14.35 | 777,000 | — | — |
| 2023-09-21 | $14.37 | $14.37 | 736,000 | — | — |
| 2023-09-20 | $14.85 | $14.85 | 596,800 | — | — |
| 2023-09-19 | $14.63 | $14.63 | 609,600 | — | — |
| 2023-09-18 | $14.87 | $14.87 | 553,200 | — | — |
| 2023-09-15 | $14.60 | $14.60 | 1,315,000 | — | — |
| 2023-09-14 | $14.72 | $14.72 | 563,300 | — | — |
| 2023-09-13 | $14.62 | $14.62 | 506,500 | — | — |
| 2023-09-12 | $14.62 | $14.62 | 420,500 | — | — |
| 2023-09-11 | $14.75 | $14.75 | 620,500 | — | — |
| 2023-09-08 | $14.70 | $14.70 | 483,200 | — | — |
| 2023-09-07 | $15.08 | $15.08 | 748,700 | — | — |
| 2023-09-06 | $15.53 | $15.53 | 797,300 | — | — |
| 2023-09-05 | $15.52 | $15.52 | 697,900 | — | — |
| 2023-09-01 | $16.21 | $16.21 | 720,000 | — | — |
| 2023-08-31 | $16.09 | $16.09 | 1,972,500 | — | — |
| 2023-08-30 | $15.65 | $15.65 | 673,100 | — | — |
| 2023-08-29 | $15.64 | $15.64 | 647,300 | — | — |
| 2023-08-28 | $15.68 | $15.68 | 721,400 | — | — |
| 2023-08-25 | $15.25 | $15.25 | 594,200 | — | — |
| 2023-08-24 | $15.01 | $15.01 | 543,700 | — | — |
| 2023-08-23 | $15.72 | $15.72 | 641,600 | — | — |
| 2023-08-22 | $15.25 | $15.25 | 446,200 | — | — |
| 2023-08-21 | $15.25 | $15.25 | 525,700 | — | — |
| 2023-08-18 | $15.17 | $15.17 | 545,300 | — | — |
| 2023-08-17 | $15.30 | $15.30 | 903,900 | — | — |
| 2023-08-16 | $15.26 | $15.26 | 652,700 | — | — |
| 2023-08-15 | $15.30 | $15.30 | 1,217,700 | — | — |
| 2023-08-14 | $16.05 | $16.05 | 1,112,200 | — | — |
| 2023-08-11 | $16.38 | $16.38 | 567,800 | — | — |
| 2023-08-10 | $16.65 | $16.65 | 1,064,100 | — | — |
| 2023-08-09 | $16.33 | $16.33 | 1,063,500 | — | — |
| 2023-08-08 | $17.18 | $17.18 | 1,541,400 | — | — |
| 2023-08-07 | $16.70 | $16.70 | 1,989,200 | — | — |
| 2023-08-04 | $16.60 | $16.60 | 3,915,200 | — | — |
| 2023-08-03 | $14.43 | $14.43 | 848,200 | — | — |
| 2023-08-02 | $14.69 | $14.69 | 700,100 | — | — |
| 2023-08-01 | $15.06 | $15.06 | 950,800 | — | — |
| 2023-07-31 | $15.09 | $15.09 | 1,202,900 | — | — |
| 2023-07-28 | $14.70 | $14.70 | 518,900 | — | — |
| 2023-07-27 | $14.60 | $14.60 | 1,363,200 | — | — |
| 2023-07-26 | $14.60 | $14.60 | 509,500 | — | — |
| 2023-07-25 | $14.59 | $14.59 | 1,136,100 | — | — |
| 2023-07-24 | $14.57 | $14.57 | 680,000 | — | — |
| 2023-07-21 | $14.36 | $14.36 | 1,020,800 | — | — |
| 2023-07-20 | $14.38 | $14.38 | 1,308,700 | — | — |
| 2023-07-19 | $13.35 | $13.35 | 642,100 | — | — |
| 2023-07-18 | $13.47 | $13.47 | 583,300 | — | — |
| 2023-07-17 | $13.33 | $13.33 | 712,200 | — | — |
| 2023-07-14 | $13.18 | $13.18 | 912,600 | — | — |
| 2023-07-13 | $13.37 | $13.37 | 2,124,900 | — | — |
| 2023-07-12 | $13.56 | $13.56 | 943,300 | — | — |
| 2023-07-11 | $13.60 | $13.60 | 525,300 | — | — |
| 2023-07-10 | $13.64 | $13.64 | 1,201,100 | — | — |
| 2023-07-07 | $13.44 | $13.44 | 453,200 | — | — |
| 2023-07-06 | $13.61 | $13.61 | 549,100 | — | — |
| 2023-07-05 | $14.03 | $14.03 | 489,200 | — | — |
| 2023-07-03 | $14.15 | $14.15 | 464,000 | — | — |
| 2023-06-30 | $14.34 | $14.34 | 668,000 | — | — |
| 2023-06-29 | $14.63 | $14.63 | 568,100 | — | — |
| 2023-06-28 | $14.43 | $14.43 | 517,900 | — | — |
| 2023-06-27 | $14.37 | $14.37 | 477,800 | — | — |
| 2023-06-26 | $13.99 | $13.99 | 699,600 | — | — |
| 2023-06-23 | $13.87 | $13.87 | 1,320,800 | — | — |
| 2023-06-22 | $14.55 | $14.55 | 1,644,500 | — | — |
| 2023-06-21 | $15.49 | $15.49 | 3,119,100 | — | — |
| 2023-06-20 | $13.74 | $13.74 | 422,400 | — | — |
| 2023-06-16 | $13.72 | $13.72 | 1,498,900 | — | — |
| 2023-06-15 | $13.87 | $13.87 | 588,400 | — | — |
| 2023-06-14 | $13.91 | $13.91 | 833,500 | — | — |
| 2023-06-13 | $14.00 | $14.00 | 666,800 | — | — |
| 2023-06-12 | $14.35 | $14.35 | 609,800 | — | — |
| 2023-06-09 | $14.25 | $14.25 | 423,100 | — | — |
| 2023-06-08 | $14.34 | $14.34 | 565,300 | — | — |
| 2023-06-07 | $14.43 | $14.43 | 767,200 | — | — |
| 2023-06-06 | $14.11 | $14.11 | 581,200 | — | — |
| 2023-06-05 | $13.61 | $13.61 | 860,300 | — | — |
| 2023-06-02 | $13.87 | $13.87 | 954,300 | — | — |
| 2023-06-01 | $13.60 | $13.60 | 491,700 | — | — |
| 2023-05-31 | $13.14 | $13.14 | 791,800 | — | — |
| 2023-05-30 | $13.18 | $13.18 | 691,600 | — | — |
| 2023-05-26 | $13.28 | $13.28 | 742,700 | — | — |
| 2023-05-25 | $13.10 | $13.10 | 720,300 | — | — |
| 2023-05-24 | $13.44 | $13.44 | 754,200 | — | — |
| 2023-05-23 | $13.83 | $13.83 | 683,400 | — | — |
| 2023-05-22 | $14.07 | $14.07 | 706,500 | — | — |
| 2023-05-19 | $13.78 | $13.78 | 760,200 | — | — |
| 2023-05-18 | $14.16 | $14.16 | 729,900 | — | — |
| 2023-05-17 | $14.13 | $14.13 | 819,000 | — | — |
| 2023-05-16 | $13.65 | $13.65 | 692,600 | — | — |
| 2023-05-15 | $13.57 | $13.57 | 477,700 | — | — |
| 2023-05-12 | $13.39 | $13.39 | 444,500 | — | — |
| 2023-05-11 | $13.39 | $13.39 | 532,800 | — | — |
| 2023-05-10 | $13.55 | $13.55 | 676,400 | — | — |
| 2023-05-09 | $13.59 | $13.59 | 749,200 | — | — |
| 2023-05-08 | $13.21 | $13.21 | 790,700 | — | — |
| 2023-05-05 | $13.57 | $13.57 | 1,254,600 | — | — |
| 2023-05-04 | $13.98 | $13.98 | 1,957,800 | — | — |
| 2023-05-03 | $13.00 | $13.00 | 1,127,000 | — | — |
| 2023-05-02 | $13.10 | $13.10 | 876,800 | — | — |
| 2023-05-01 | $13.09 | $13.09 | 617,800 | — | — |
| 2023-04-28 | $12.90 | $12.90 | 495,000 | — | — |
| 2023-04-27 | $12.74 | $12.74 | 499,700 | — | — |
| 2023-04-26 | $12.58 | $12.58 | 506,300 | — | — |
| 2023-04-25 | $12.81 | $12.81 | 644,000 | — | — |
| 2023-04-24 | $12.79 | $12.79 | 466,400 | — | — |
| 2023-04-21 | $12.76 | $12.76 | 357,300 | — | — |
| 2023-04-20 | $12.84 | $12.84 | 511,100 | — | — |
| 2023-04-19 | $12.96 | $12.96 | 702,100 | — | — |
| 2023-04-18 | $12.78 | $12.78 | 440,000 | — | — |
| 2023-04-17 | $12.98 | $12.98 | 469,800 | — | — |
| 2023-04-14 | $12.86 | $12.86 | 592,400 | — | — |
| 2023-04-13 | $13.09 | $13.09 | 485,300 | — | — |
| 2023-04-12 | $13.03 | $13.03 | 653,200 | — | — |
| 2023-04-11 | $12.89 | $12.89 | 472,700 | — | — |
| 2023-04-10 | $12.88 | $12.88 | 762,500 | — | — |
| 2023-04-06 | $12.89 | $12.89 | 668,000 | — | — |
| 2023-04-05 | $12.90 | $12.90 | 934,800 | — | — |
| 2023-04-04 | $13.29 | $13.29 | 798,200 | — | — |
| 2023-04-03 | $13.22 | $13.22 | 859,100 | — | — |
| 2023-03-31 | $13.48 | $13.48 | 717,600 | — | — |
| 2023-03-30 | $13.34 | $13.34 | 575,300 | — | — |
| 2023-03-29 | $13.29 | $13.29 | 843,800 | — | — |
| 2023-03-28 | $12.84 | $12.84 | 757,300 | — | — |
| 2023-03-27 | $13.35 | $13.35 | 607,400 | — | — |
| 2023-03-24 | $13.29 | $13.29 | 793,400 | — | — |
| 2023-03-23 | $13.14 | $13.14 | 705,900 | — | — |
| 2023-03-22 | $13.08 | $13.08 | 943,100 | — | — |
| 2023-03-21 | $13.21 | $13.21 | 843,100 | — | — |
| 2023-03-20 | $12.82 | $12.82 | 1,455,100 | — | — |
| 2023-03-17 | $12.54 | $12.54 | 2,427,800 | — | — |
| 2023-03-16 | $13.00 | $13.00 | 803,300 | — | — |
| 2023-03-15 | $12.82 | $12.82 | 1,091,900 | — | — |
| 2023-03-14 | $13.14 | $13.14 | 1,110,100 | — | — |
| 2023-03-13 | $12.63 | $12.63 | 1,191,300 | — | — |
| 2023-03-10 | $12.89 | $12.89 | 1,051,000 | — | — |
| 2023-03-09 | $12.88 | $12.88 | 609,700 | — | — |
| 2023-03-08 | $13.04 | $13.04 | 823,100 | — | — |
| 2023-03-07 | $13.25 | $13.25 | 810,600 | — | — |
| 2023-03-06 | $13.16 | $13.16 | 1,192,700 | — | — |
| 2023-03-03 | $13.09 | $13.09 | 726,900 | — | — |
| 2023-03-02 | $13.01 | $13.01 | 701,600 | — | — |
| 2023-03-01 | $12.69 | $12.69 | 777,800 | — | — |
| 2023-02-28 | $12.65 | $12.65 | 998,800 | — | — |
| 2023-02-27 | $12.64 | $12.64 | 1,046,200 | — | — |
| 2023-02-24 | $12.98 | $12.98 | 2,696,700 | — | — |
| 2023-02-23 | $11.47 | $11.47 | 685,700 | — | — |
| 2023-02-22 | $11.38 | $11.38 | 670,500 | — | — |
| 2023-02-21 | $11.33 | $11.33 | 671,000 | — | — |
| 2023-02-17 | $11.59 | $11.59 | 524,300 | — | — |
| 2023-02-16 | $11.58 | $11.58 | 456,000 | — | — |
| 2023-02-15 | $11.87 | $11.87 | 369,100 | — | — |
| 2023-02-14 | $11.53 | $11.53 | 455,100 | — | — |
| 2023-02-13 | $11.49 | $11.49 | 438,700 | — | — |
| 2023-02-10 | $11.15 | $11.15 | 439,200 | — | — |
| 2023-02-09 | $11.14 | $11.14 | 528,700 | — | — |
| 2023-02-08 | $11.44 | $11.44 | 420,900 | — | — |
| 2023-02-07 | $11.90 | $11.90 | 501,800 | — | — |
| 2023-02-06 | $11.80 | $11.80 | 601,900 | — | — |
| 2023-02-03 | $12.05 | $12.05 | 686,700 | — | — |
| 2023-02-02 | $12.32 | $12.32 | 877,000 | — | — |
| 2023-02-01 | $11.98 | $11.98 | 1,110,100 | — | — |
| 2023-01-31 | $11.45 | $11.45 | 683,700 | — | — |
| 2023-01-30 | $11.17 | $11.17 | 415,000 | — | — |
| 2023-01-27 | $11.25 | $11.25 | 489,300 | — | — |
| 2023-01-26 | $10.99 | $10.99 | 595,800 | — | — |
| 2023-01-25 | $10.89 | $10.89 | 422,100 | — | — |
| 2023-01-24 | $10.78 | $10.78 | 509,600 | — | — |
| 2023-01-23 | $10.72 | $10.72 | 531,300 | — | — |
| 2023-01-20 | $10.60 | $10.60 | 568,200 | — | — |
| 2023-01-19 | $10.48 | $10.48 | 576,400 | — | — |
| 2023-01-18 | $10.67 | $10.67 | 641,700 | — | — |
| 2023-01-17 | $10.97 | $10.97 | 776,900 | — | — |
| 2023-01-13 | $10.85 | $10.85 | 585,300 | — | — |
| 2023-01-12 | $11.07 | $11.07 | 723,100 | — | — |
| 2023-01-11 | $10.82 | $10.82 | 780,500 | — | — |
| 2023-01-10 | $10.90 | $10.90 | 816,500 | — | — |
| 2023-01-09 | $10.34 | $10.34 | 890,200 | — | — |
| 2023-01-06 | $10.55 | $10.55 | 751,400 | — | — |
| 2023-01-05 | $10.28 | $10.28 | 500,100 | — | — |
| 2023-01-04 | $10.21 | $10.21 | 745,600 | — | — |
| 2023-01-03 | $10.03 | $10.03 | 1,100,800 | — | — |