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
- 1986-09-25 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 | $20.98 | $26.24 | 276,800 | — | — |
| 2023-12-28 | $21.24 | $26.57 | 272,300 | — | — |
| 2023-12-27 | $21.32 | $26.67 | 231,400 | — | — |
| 2023-12-26 | $21.24 | $26.57 | 211,000 | — | — |
| 2023-12-22 | $21.00 | $26.27 | 205,900 | — | — |
| 2023-12-21 | $20.60 | $25.77 | 257,500 | — | — |
| 2023-12-20 | $20.29 | $25.38 | 314,900 | — | — |
| 2023-12-19 | $20.21 | $25.28 | 324,700 | — | — |
| 2023-12-18 | $19.69 | $24.63 | 422,600 | — | — |
| 2023-12-15 | $19.85 | $24.83 | 1,402,800 | — | — |
| 2023-12-14 | $19.87 | $24.86 | 334,700 | — | — |
| 2023-12-13 | $19.46 | $24.27 | 287,800 | — | — |
| 2023-12-12 | $19.38 | $24.17 | 135,100 | — | — |
| 2023-12-11 | $19.35 | $24.13 | 382,900 | — | — |
| 2023-12-08 | $19.16 | $23.89 | 194,400 | — | — |
| 2023-12-07 | $19.38 | $24.17 | 312,600 | — | — |
| 2023-12-06 | $19.31 | $24.08 | 260,300 | — | — |
| 2023-12-05 | $19.36 | $24.14 | 240,300 | — | — |
| 2023-12-04 | $19.62 | $24.47 | 207,700 | — | — |
| 2023-12-01 | $19.20 | $23.94 | 221,700 | — | — |
| 2023-11-30 | $18.85 | $23.51 | 242,500 | — | — |
| 2023-11-29 | $18.73 | $23.36 | 255,700 | — | — |
| 2023-11-28 | $18.66 | $23.27 | 146,200 | — | — |
| 2023-11-27 | $18.76 | $23.39 | 173,200 | — | — |
| 2023-11-24 | $18.85 | $23.51 | 77,000 | — | — |
| 2023-11-22 | $18.71 | $23.33 | 120,300 | — | — |
| 2023-11-21 | $18.66 | $23.27 | 138,700 | — | — |
| 2023-11-20 | $18.47 | $23.03 | 183,700 | — | — |
| 2023-11-17 | $18.52 | $23.10 | 251,500 | — | — |
| 2023-11-16 | $18.57 | $23.16 | 149,100 | — | — |
| 2023-11-15 | $19.00 | $23.69 | 511,600 | — | — |
| 2023-11-14 | $18.73 | $23.36 | 234,000 | — | — |
| 2023-11-13 | $18.12 | $22.60 | 271,200 | — | — |
| 2023-11-10 | $18.10 | $22.57 | 284,100 | — | — |
| 2023-11-09 | $17.74 | $22.12 | 340,200 | — | — |
| 2023-11-08 | $17.83 | $22.23 | 541,700 | — | — |
| 2023-11-07 | $18.08 | $22.55 | 254,300 | — | — |
| 2023-11-06 | $18.35 | $22.88 | 312,700 | — | — |
| 2023-11-03 | $18.36 | $22.90 | 239,700 | — | — |
| 2023-11-02 | $17.73 | $22.11 | 172,900 | — | — |
| 2023-11-01 | $17.55 | $21.89 | 173,800 | — | — |
| 2023-10-31 | $17.58 | $21.92 | 165,400 | — | — |
| 2023-10-30 | $17.71 | $22.09 | 166,000 | — | — |
| 2023-10-27 | $17.40 | $21.70 | 281,000 | — | — |
| 2023-10-26 | $17.93 | $22.36 | 204,300 | — | — |
| 2023-10-25 | $18.02 | $22.47 | 255,500 | — | — |
| 2023-10-24 | $18.10 | $22.57 | 238,900 | — | — |
| 2023-10-23 | $18.39 | $22.93 | 361,100 | — | — |
| 2023-10-20 | $18.60 | $23.19 | 495,400 | — | — |
| 2023-10-19 | $18.06 | $22.52 | 517,600 | — | — |
| 2023-10-18 | $19.22 | $23.97 | 372,000 | — | — |
| 2023-10-17 | $20.10 | $25.07 | 342,800 | — | — |
| 2023-10-16 | $19.85 | $24.75 | 192,400 | — | — |
| 2023-10-13 | $19.32 | $24.09 | 133,500 | — | — |
| 2023-10-12 | $19.47 | $24.28 | 200,100 | — | — |
| 2023-10-11 | $19.73 | $24.60 | 106,400 | — | — |
| 2023-10-10 | $19.75 | $24.63 | 157,200 | — | — |
| 2023-10-09 | $19.65 | $24.50 | 140,900 | — | — |
| 2023-10-06 | $19.51 | $24.33 | 243,600 | — | — |
| 2023-10-05 | $19.38 | $24.17 | 308,100 | — | — |
| 2023-10-04 | $19.18 | $23.92 | 233,700 | — | — |
| 2023-10-03 | $19.58 | $24.42 | 188,000 | — | — |
| 2023-10-02 | $19.54 | $24.37 | 272,900 | — | — |
| 2023-09-29 | $19.71 | $24.58 | 194,400 | — | — |
| 2023-09-28 | $19.82 | $24.72 | 233,500 | — | — |
| 2023-09-27 | $19.71 | $24.58 | 170,800 | — | — |
| 2023-09-26 | $19.50 | $24.32 | 206,200 | — | — |
| 2023-09-25 | $19.89 | $24.80 | 867,700 | — | — |
| 2023-09-22 | $19.86 | $24.77 | 138,200 | — | — |
| 2023-09-21 | $20.04 | $24.99 | 167,100 | — | — |
| 2023-09-20 | $20.05 | $25.00 | 287,900 | — | — |
| 2023-09-19 | $20.22 | $25.22 | 188,000 | — | — |
| 2023-09-18 | $20.35 | $25.38 | 254,400 | — | — |
| 2023-09-15 | $20.46 | $25.51 | 954,700 | — | — |
| 2023-09-14 | $20.54 | $25.61 | 147,300 | — | — |
| 2023-09-13 | $20.45 | $25.43 | 205,300 | — | — |
| 2023-09-12 | $20.04 | $24.92 | 147,900 | — | — |
| 2023-09-11 | $20.26 | $25.19 | 256,700 | — | — |
| 2023-09-08 | $20.31 | $25.25 | 174,200 | — | — |
| 2023-09-07 | $20.44 | $25.41 | 324,400 | — | — |
| 2023-09-06 | $20.22 | $25.14 | 605,400 | — | — |
| 2023-09-05 | $20.34 | $25.29 | 307,200 | — | — |
| 2023-09-01 | $21.21 | $26.37 | 204,500 | — | — |
| 2023-08-31 | $21.00 | $26.11 | 245,900 | — | — |
| 2023-08-30 | $21.40 | $26.61 | 178,300 | — | — |
| 2023-08-29 | $21.51 | $26.75 | 222,300 | — | — |
| 2023-08-28 | $21.23 | $26.40 | 197,200 | — | — |
| 2023-08-25 | $21.01 | $26.12 | 127,900 | — | — |
| 2023-08-24 | $21.08 | $26.21 | 210,500 | — | — |
| 2023-08-23 | $21.11 | $26.25 | 215,500 | — | — |
| 2023-08-22 | $21.27 | $26.45 | 149,400 | — | — |
| 2023-08-21 | $21.62 | $26.88 | 265,400 | — | — |
| 2023-08-18 | $21.78 | $27.08 | 424,000 | — | — |
| 2023-08-17 | $21.52 | $26.76 | 211,300 | — | — |
| 2023-08-16 | $21.51 | $26.75 | 378,500 | — | — |
| 2023-08-15 | $22.13 | $27.52 | 356,700 | — | — |
| 2023-08-14 | $22.61 | $28.11 | 245,900 | — | — |
| 2023-08-11 | $22.87 | $28.44 | 227,400 | — | — |
| 2023-08-10 | $22.95 | $28.54 | 351,500 | — | — |
| 2023-08-09 | $23.08 | $28.70 | 215,100 | — | — |
| 2023-08-08 | $22.87 | $28.44 | 315,000 | — | — |
| 2023-08-07 | $23.11 | $28.73 | 199,600 | — | — |
| 2023-08-04 | $23.03 | $28.64 | 312,700 | — | — |
| 2023-08-03 | $23.09 | $28.71 | 346,700 | — | — |
| 2023-08-02 | $22.39 | $27.84 | 241,200 | — | — |
| 2023-08-01 | $22.18 | $27.58 | 217,500 | — | — |
| 2023-07-31 | $22.66 | $28.18 | 262,700 | — | — |
| 2023-07-28 | $22.53 | $28.01 | 260,800 | — | — |
| 2023-07-27 | $21.95 | $27.29 | 246,000 | — | — |
| 2023-07-26 | $21.93 | $27.27 | 261,500 | — | — |
| 2023-07-25 | $21.41 | $26.62 | 214,500 | — | — |
| 2023-07-24 | $21.28 | $26.46 | 417,000 | — | — |
| 2023-07-21 | $20.71 | $25.75 | 443,900 | — | — |
| 2023-07-20 | $20.59 | $25.60 | 761,100 | — | — |
| 2023-07-19 | $21.47 | $26.70 | 467,300 | — | — |
| 2023-07-18 | $21.20 | $26.36 | 244,900 | — | — |
| 2023-07-17 | $20.62 | $25.64 | 261,100 | — | — |
| 2023-07-14 | $20.48 | $25.46 | 255,700 | — | — |
| 2023-07-13 | $20.45 | $25.43 | 291,400 | — | — |
| 2023-07-12 | $20.64 | $25.66 | 289,900 | — | — |
| 2023-07-11 | $20.67 | $25.70 | 267,100 | — | — |
| 2023-07-10 | $20.59 | $25.60 | 271,100 | — | — |
| 2023-07-07 | $20.61 | $25.63 | 393,300 | — | — |
| 2023-07-06 | $20.64 | $25.66 | 355,000 | — | — |
| 2023-07-05 | $20.59 | $25.60 | 731,800 | — | — |
| 2023-07-03 | $21.43 | $26.65 | 95,800 | — | — |
| 2023-06-30 | $21.50 | $26.73 | 179,700 | — | — |
| 2023-06-29 | $21.78 | $27.08 | 162,100 | — | — |
| 2023-06-28 | $21.53 | $26.77 | 253,400 | — | — |
| 2023-06-27 | $21.38 | $26.58 | 191,400 | — | — |
| 2023-06-26 | $21.08 | $26.21 | 360,300 | — | — |
| 2023-06-23 | $20.84 | $25.91 | 749,300 | — | — |
| 2023-06-22 | $20.79 | $25.85 | 283,100 | — | — |
| 2023-06-21 | $21.02 | $26.14 | 278,300 | — | — |
| 2023-06-20 | $20.95 | $26.05 | 289,500 | — | — |
| 2023-06-16 | $21.67 | $26.94 | 1,163,700 | — | — |
| 2023-06-15 | $21.99 | $27.34 | 403,500 | — | — |
| 2023-06-14 | $22.24 | $27.58 | 372,900 | — | — |
| 2023-06-13 | $22.19 | $27.52 | 369,500 | — | — |
| 2023-06-12 | $22.10 | $27.40 | 396,300 | — | — |
| 2023-06-09 | $21.93 | $27.19 | 237,000 | — | — |
| 2023-06-08 | $22.30 | $27.65 | 566,400 | — | — |
| 2023-06-07 | $22.32 | $27.68 | 403,100 | — | — |
| 2023-06-06 | $21.91 | $27.17 | 349,700 | — | — |
| 2023-06-05 | $21.44 | $26.59 | 192,700 | — | — |
| 2023-06-02 | $22.03 | $27.32 | 254,000 | — | — |
| 2023-06-01 | $21.41 | $26.55 | 553,300 | — | — |
| 2023-05-31 | $21.15 | $26.23 | 464,900 | — | — |
| 2023-05-30 | $21.74 | $26.96 | 182,400 | — | — |
| 2023-05-26 | $21.62 | $26.81 | 195,700 | — | — |
| 2023-05-25 | $21.53 | $26.70 | 193,300 | — | — |
| 2023-05-24 | $21.14 | $26.21 | 389,200 | — | — |
| 2023-05-23 | $21.64 | $26.83 | 257,200 | — | — |
| 2023-05-22 | $21.54 | $26.71 | 355,100 | — | — |
| 2023-05-19 | $21.49 | $26.65 | 322,200 | — | — |
| 2023-05-18 | $21.29 | $26.40 | 269,800 | — | — |
| 2023-05-17 | $21.07 | $26.13 | 235,100 | — | — |
| 2023-05-16 | $20.55 | $25.48 | 641,500 | — | — |
| 2023-05-15 | $20.65 | $25.61 | 228,300 | — | — |
| 2023-05-12 | $20.69 | $25.66 | 194,800 | — | — |
| 2023-05-11 | $20.50 | $25.42 | 168,900 | — | — |
| 2023-05-10 | $20.53 | $25.46 | 231,400 | — | — |
| 2023-05-09 | $20.38 | $25.27 | 301,900 | — | — |
| 2023-05-08 | $20.58 | $25.52 | 234,200 | — | — |
| 2023-05-05 | $20.60 | $25.54 | 195,900 | — | — |
| 2023-05-04 | $20.19 | $25.04 | 585,900 | — | — |
| 2023-05-03 | $20.58 | $25.52 | 278,400 | — | — |
| 2023-05-02 | $20.49 | $25.41 | 253,700 | — | — |
| 2023-05-01 | $20.57 | $25.51 | 232,600 | — | — |
| 2023-04-28 | $20.19 | $25.04 | 249,500 | — | — |
| 2023-04-27 | $19.93 | $24.71 | 276,100 | — | — |
| 2023-04-26 | $19.64 | $24.35 | 454,800 | — | — |
| 2023-04-25 | $20.53 | $25.46 | 548,900 | — | — |
| 2023-04-24 | $20.76 | $25.74 | 157,900 | — | — |
| 2023-04-21 | $20.78 | $25.77 | 317,200 | — | — |
| 2023-04-20 | $20.92 | $25.94 | 323,000 | — | — |
| 2023-04-19 | $20.77 | $25.76 | 735,300 | — | — |
| 2023-04-18 | $20.25 | $25.11 | 253,300 | — | — |
| 2023-04-17 | $20.31 | $25.18 | 181,600 | — | — |
| 2023-04-14 | $20.44 | $25.35 | 200,100 | — | — |
| 2023-04-13 | $20.43 | $25.33 | 150,100 | — | — |
| 2023-04-12 | $20.60 | $25.54 | 171,100 | — | — |
| 2023-04-11 | $20.73 | $25.71 | 148,800 | — | — |
| 2023-04-10 | $20.47 | $25.38 | 319,700 | — | — |
| 2023-04-06 | $20.00 | $24.80 | 191,700 | — | — |
| 2023-04-05 | $20.01 | $24.81 | 200,400 | — | — |
| 2023-04-04 | $20.18 | $25.02 | 178,200 | — | — |
| 2023-04-03 | $20.65 | $25.61 | 215,200 | — | — |
| 2023-03-31 | $20.95 | $25.98 | 342,100 | — | — |
| 2023-03-30 | $20.43 | $25.33 | 139,500 | — | — |
| 2023-03-29 | $20.46 | $25.37 | 199,100 | — | — |
| 2023-03-28 | $20.54 | $25.47 | 192,900 | — | — |
| 2023-03-27 | $20.17 | $25.01 | 181,700 | — | — |
| 2023-03-24 | $19.97 | $24.76 | 202,900 | — | — |
| 2023-03-23 | $19.86 | $24.63 | 258,500 | — | — |
| 2023-03-22 | $20.22 | $25.07 | 277,200 | — | — |
| 2023-03-21 | $20.59 | $25.53 | 555,400 | — | — |
| 2023-03-20 | $20.10 | $24.92 | 230,200 | — | — |
| 2023-03-17 | $20.23 | $25.09 | 854,400 | — | — |
| 2023-03-16 | $20.87 | $25.88 | 220,900 | — | — |
| 2023-03-15 | $20.50 | $25.35 | 267,300 | — | — |
| 2023-03-14 | $20.63 | $25.51 | 392,200 | — | — |
| 2023-03-13 | $20.70 | $25.59 | 415,500 | — | — |
| 2023-03-10 | $21.79 | $26.94 | 299,400 | — | — |
| 2023-03-09 | $22.20 | $27.45 | 204,900 | — | — |
| 2023-03-08 | $22.19 | $27.44 | 184,300 | — | — |
| 2023-03-07 | $22.09 | $27.31 | 306,900 | — | — |
| 2023-03-06 | $22.11 | $27.34 | 271,800 | — | — |
| 2023-03-03 | $22.51 | $27.83 | 148,900 | — | — |
| 2023-03-02 | $22.42 | $27.72 | 173,100 | — | — |
| 2023-03-01 | $22.03 | $27.24 | 165,400 | — | — |
| 2023-02-28 | $22.07 | $27.29 | 364,600 | — | — |
| 2023-02-27 | $22.30 | $27.57 | 179,800 | — | — |
| 2023-02-24 | $22.20 | $27.45 | 201,500 | — | — |
| 2023-02-23 | $22.24 | $27.50 | 166,700 | — | — |
| 2023-02-22 | $22.04 | $27.25 | 282,500 | — | — |
| 2023-02-21 | $22.06 | $27.27 | 196,900 | — | — |
| 2023-02-17 | $22.50 | $27.82 | 145,700 | — | — |
| 2023-02-16 | $22.11 | $27.34 | 242,100 | — | — |
| 2023-02-15 | $22.23 | $27.49 | 245,300 | — | — |
| 2023-02-14 | $22.38 | $27.67 | 500,300 | — | — |
| 2023-02-13 | $22.25 | $27.51 | 135,600 | — | — |
| 2023-02-10 | $22.07 | $27.29 | 175,800 | — | — |
| 2023-02-09 | $22.20 | $27.45 | 306,200 | — | — |
| 2023-02-08 | $22.62 | $27.97 | 408,400 | — | — |
| 2023-02-07 | $23.18 | $28.66 | 237,500 | — | — |
| 2023-02-06 | $22.94 | $28.36 | 317,800 | — | — |
| 2023-02-03 | $22.95 | $28.38 | 477,200 | — | — |
| 2023-02-02 | $22.94 | $28.36 | 257,300 | — | — |
| 2023-02-01 | $22.77 | $28.15 | 299,800 | — | — |
| 2023-01-31 | $22.09 | $27.31 | 387,100 | — | — |
| 2023-01-30 | $21.77 | $26.92 | 319,100 | — | — |
| 2023-01-27 | $22.49 | $27.81 | 280,300 | — | — |
| 2023-01-26 | $22.00 | $27.20 | 495,700 | — | — |
| 2023-01-25 | $22.16 | $27.40 | 489,800 | — | — |
| 2023-01-24 | $20.56 | $25.42 | 259,900 | — | — |
| 2023-01-23 | $20.12 | $24.88 | 206,700 | — | — |
| 2023-01-20 | $19.94 | $24.65 | 196,600 | — | — |
| 2023-01-19 | $19.60 | $24.23 | 232,600 | — | — |
| 2023-01-18 | $19.95 | $24.67 | 237,300 | — | — |
| 2023-01-17 | $19.94 | $24.65 | 161,200 | — | — |
| 2023-01-13 | $20.12 | $24.88 | 150,800 | — | — |
| 2023-01-12 | $20.07 | $24.81 | 132,800 | — | — |
| 2023-01-11 | $19.96 | $24.68 | 171,500 | — | — |
| 2023-01-10 | $19.93 | $24.64 | 162,800 | — | — |
| 2023-01-09 | $19.86 | $24.55 | 186,800 | — | — |
| 2023-01-06 | $19.85 | $24.54 | 169,700 | — | — |
| 2023-01-05 | $19.32 | $23.89 | 158,500 | — | — |
| 2023-01-04 | $19.54 | $24.16 | 265,900 | — | — |
| 2023-01-03 | $19.57 | $24.20 | 266,900 | — | — |