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
- 1980-03-17 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 | $19.55 | $40.28 | 164,800 | — | — |
| 2023-12-28 | $19.72 | $40.63 | 94,100 | — | — |
| 2023-12-27 | $19.94 | $41.08 | 104,700 | — | — |
| 2023-12-26 | $19.92 | $41.04 | 95,100 | — | — |
| 2023-12-22 | $19.88 | $40.96 | 129,700 | — | — |
| 2023-12-21 | $19.92 | $41.04 | 206,200 | — | — |
| 2023-12-20 | $19.66 | $40.50 | 161,600 | — | — |
| 2023-12-19 | $19.97 | $41.14 | 272,200 | — | — |
| 2023-12-18 | $19.24 | $39.64 | 309,000 | — | — |
| 2023-12-15 | $19.34 | $39.84 | 2,637,700 | — | — |
| 2023-12-14 | $19.63 | $40.44 | 533,700 | — | — |
| 2023-12-13 | $18.91 | $38.96 | 577,600 | — | — |
| 2023-12-12 | $18.15 | $37.39 | 269,300 | — | — |
| 2023-12-11 | $18.15 | $37.39 | 270,200 | — | — |
| 2023-12-08 | $18.05 | $37.19 | 164,900 | — | — |
| 2023-12-07 | $18.27 | $37.64 | 305,300 | — | — |
| 2023-12-06 | $17.87 | $36.82 | 426,400 | — | — |
| 2023-12-05 | $18.04 | $37.17 | 213,500 | — | — |
| 2023-12-04 | $17.92 | $36.92 | 198,900 | — | — |
| 2023-12-01 | $17.79 | $36.65 | 207,500 | — | — |
| 2023-11-30 | $17.62 | $36.02 | 287,300 | — | — |
| 2023-11-29 | $17.30 | $35.37 | 186,700 | — | — |
| 2023-11-28 | $17.32 | $35.41 | 142,500 | — | — |
| 2023-11-27 | $17.39 | $35.55 | 503,000 | — | — |
| 2023-11-24 | $17.54 | $35.86 | 67,600 | — | — |
| 2023-11-22 | $17.41 | $35.59 | 103,000 | — | — |
| 2023-11-21 | $17.31 | $35.39 | 125,500 | — | — |
| 2023-11-20 | $17.57 | $35.92 | 136,300 | — | — |
| 2023-11-17 | $17.60 | $35.98 | 248,300 | — | — |
| 2023-11-16 | $17.48 | $35.74 | 118,600 | — | — |
| 2023-11-15 | $17.54 | $35.86 | 139,400 | — | — |
| 2023-11-14 | $17.43 | $35.63 | 184,700 | — | — |
| 2023-11-13 | $16.82 | $34.39 | 149,400 | — | — |
| 2023-11-10 | $16.72 | $34.18 | 156,800 | — | — |
| 2023-11-09 | $16.67 | $34.08 | 150,800 | — | — |
| 2023-11-08 | $16.55 | $33.84 | 270,100 | — | — |
| 2023-11-07 | $16.95 | $34.65 | 181,900 | — | — |
| 2023-11-06 | $18.08 | $36.96 | 163,600 | — | — |
| 2023-11-03 | $17.97 | $36.74 | 128,600 | — | — |
| 2023-11-02 | $17.40 | $35.57 | 139,500 | — | — |
| 2023-11-01 | $16.33 | $33.39 | 181,600 | — | — |
| 2023-10-31 | $16.77 | $34.29 | 53,300 | — | — |
| 2023-10-30 | $16.87 | $34.49 | 99,500 | — | — |
| 2023-10-27 | $16.50 | $33.73 | 128,800 | — | — |
| 2023-10-26 | $16.75 | $34.24 | 89,700 | — | — |
| 2023-10-25 | $16.57 | $33.88 | 188,000 | — | — |
| 2023-10-24 | $16.74 | $34.22 | 217,200 | — | — |
| 2023-10-23 | $16.41 | $33.55 | 119,400 | — | — |
| 2023-10-20 | $16.90 | $34.55 | 141,600 | — | — |
| 2023-10-19 | $16.97 | $34.69 | 127,900 | — | — |
| 2023-10-18 | $17.27 | $35.31 | 184,000 | — | — |
| 2023-10-17 | $17.44 | $35.66 | 198,900 | — | — |
| 2023-10-16 | $17.36 | $35.49 | 109,800 | — | — |
| 2023-10-13 | $17.14 | $35.04 | 131,700 | — | — |
| 2023-10-12 | $17.57 | $35.92 | 130,800 | — | — |
| 2023-10-11 | $17.89 | $36.58 | 149,700 | — | — |
| 2023-10-10 | $17.55 | $35.88 | 118,700 | — | — |
| 2023-10-09 | $17.60 | $35.98 | 116,200 | — | — |
| 2023-10-06 | $17.53 | $35.84 | 112,100 | — | — |
| 2023-10-05 | $17.43 | $35.63 | 152,600 | — | — |
| 2023-10-04 | $17.62 | $36.02 | 140,100 | — | — |
| 2023-10-03 | $17.70 | $36.19 | 105,200 | — | — |
| 2023-10-02 | $17.99 | $36.78 | 144,200 | — | — |
| 2023-09-29 | $17.93 | $36.66 | 137,900 | — | — |
| 2023-09-28 | $18.20 | $37.21 | 196,100 | — | — |
| 2023-09-27 | $18.16 | $37.13 | 92,500 | — | — |
| 2023-09-26 | $17.82 | $36.43 | 129,000 | — | — |
| 2023-09-25 | $17.97 | $36.74 | 165,100 | — | — |
| 2023-09-22 | $18.11 | $37.03 | 83,900 | — | — |
| 2023-09-21 | $18.01 | $36.82 | 93,400 | — | — |
| 2023-09-20 | $18.06 | $36.92 | 121,400 | — | — |
| 2023-09-19 | $17.98 | $36.76 | 287,900 | — | — |
| 2023-09-18 | $18.04 | $36.88 | 148,000 | — | — |
| 2023-09-15 | $17.74 | $36.27 | 1,506,400 | — | — |
| 2023-09-14 | $17.97 | $36.74 | 97,300 | — | — |
| 2023-09-13 | $17.51 | $35.80 | 122,000 | — | — |
| 2023-09-12 | $17.33 | $35.43 | 105,900 | — | — |
| 2023-09-11 | $17.74 | $35.99 | 105,000 | — | — |
| 2023-09-08 | $17.80 | $36.11 | 123,900 | — | — |
| 2023-09-07 | $17.90 | $36.32 | 191,100 | — | — |
| 2023-09-06 | $18.33 | $37.19 | 110,400 | — | — |
| 2023-09-05 | $18.37 | $37.27 | 340,800 | — | — |
| 2023-09-01 | $19.09 | $38.73 | 99,200 | — | — |
| 2023-08-31 | $18.81 | $38.16 | 188,300 | — | — |
| 2023-08-30 | $18.86 | $38.26 | 64,300 | — | — |
| 2023-08-29 | $18.69 | $37.92 | 83,800 | — | — |
| 2023-08-28 | $18.71 | $37.96 | 115,500 | — | — |
| 2023-08-25 | $18.46 | $37.45 | 63,500 | — | — |
| 2023-08-24 | $18.36 | $37.25 | 80,700 | — | — |
| 2023-08-23 | $18.50 | $37.53 | 67,100 | — | — |
| 2023-08-22 | $18.56 | $37.66 | 64,100 | — | — |
| 2023-08-21 | $18.68 | $37.90 | 60,700 | — | — |
| 2023-08-18 | $18.98 | $38.51 | 180,000 | — | — |
| 2023-08-17 | $18.85 | $38.24 | 72,600 | — | — |
| 2023-08-16 | $18.51 | $37.55 | 67,000 | — | — |
| 2023-08-15 | $18.94 | $38.43 | 58,400 | — | — |
| 2023-08-14 | $18.83 | $38.20 | 95,800 | — | — |
| 2023-08-11 | $19.02 | $38.59 | 290,800 | — | — |
| 2023-08-10 | $19.09 | $38.73 | 105,700 | — | — |
| 2023-08-09 | $19.09 | $38.73 | 92,600 | — | — |
| 2023-08-08 | $18.51 | $37.55 | 68,600 | — | — |
| 2023-08-07 | $18.48 | $37.49 | 103,000 | — | — |
| 2023-08-04 | $18.54 | $37.62 | 74,600 | — | — |
| 2023-08-03 | $18.77 | $38.08 | 119,000 | — | — |
| 2023-08-02 | $19.62 | $39.81 | 47,100 | — | — |
| 2023-08-01 | $19.81 | $40.19 | 88,300 | — | — |
| 2023-07-31 | $19.61 | $39.79 | 90,600 | — | — |
| 2023-07-28 | $19.66 | $39.89 | 58,500 | — | — |
| 2023-07-27 | $19.86 | $40.29 | 90,500 | — | — |
| 2023-07-26 | $20.07 | $40.72 | 78,400 | — | — |
| 2023-07-25 | $20.20 | $40.98 | 76,600 | — | — |
| 2023-07-24 | $19.96 | $40.50 | 60,900 | — | — |
| 2023-07-21 | $19.75 | $40.07 | 81,300 | — | — |
| 2023-07-20 | $19.81 | $40.19 | 70,000 | — | — |
| 2023-07-19 | $19.73 | $40.03 | 75,400 | — | — |
| 2023-07-18 | $19.75 | $40.07 | 75,900 | — | — |
| 2023-07-17 | $19.42 | $39.40 | 81,700 | — | — |
| 2023-07-14 | $19.37 | $39.30 | 65,100 | — | — |
| 2023-07-13 | $19.38 | $39.32 | 111,000 | — | — |
| 2023-07-12 | $19.80 | $40.17 | 96,400 | — | — |
| 2023-07-11 | $19.65 | $39.87 | 78,800 | — | — |
| 2023-07-10 | $19.58 | $39.73 | 65,100 | — | — |
| 2023-07-07 | $19.46 | $39.48 | 114,800 | — | — |
| 2023-07-06 | $19.33 | $39.22 | 87,100 | — | — |
| 2023-07-05 | $19.28 | $39.12 | 99,600 | — | — |
| 2023-07-03 | $19.68 | $39.93 | 34,700 | — | — |
| 2023-06-30 | $19.43 | $39.42 | 84,500 | — | — |
| 2023-06-29 | $19.51 | $39.58 | 55,700 | — | — |
| 2023-06-28 | $19.23 | $39.02 | 57,500 | — | — |
| 2023-06-27 | $19.35 | $39.26 | 71,900 | — | — |
| 2023-06-26 | $19.15 | $38.85 | 111,800 | — | — |
| 2023-06-23 | $19.04 | $38.63 | 317,900 | — | — |
| 2023-06-22 | $19.60 | $39.77 | 101,500 | — | — |
| 2023-06-21 | $19.61 | $39.79 | 104,200 | — | — |
| 2023-06-20 | $19.99 | $40.56 | 121,400 | — | — |
| 2023-06-16 | $20.07 | $40.72 | 754,400 | — | — |
| 2023-06-15 | $19.93 | $40.44 | 187,600 | — | — |
| 2023-06-14 | $19.55 | $39.39 | 186,000 | — | — |
| 2023-06-13 | $19.95 | $40.20 | 199,900 | — | — |
| 2023-06-12 | $20.26 | $40.82 | 136,700 | — | — |
| 2023-06-09 | $20.44 | $41.18 | 116,100 | — | — |
| 2023-06-08 | $20.53 | $41.37 | 114,700 | — | — |
| 2023-06-07 | $20.57 | $41.45 | 137,800 | — | — |
| 2023-06-06 | $19.90 | $40.10 | 112,600 | — | — |
| 2023-06-05 | $19.46 | $39.21 | 100,500 | — | — |
| 2023-06-02 | $19.89 | $40.08 | 168,100 | — | — |
| 2023-06-01 | $19.03 | $38.34 | 79,100 | — | — |
| 2023-05-31 | $18.70 | $37.68 | 124,200 | — | — |
| 2023-05-30 | $19.10 | $38.48 | 111,600 | — | — |
| 2023-05-26 | $19.42 | $39.13 | 53,800 | — | — |
| 2023-05-25 | $19.38 | $39.05 | 66,200 | — | — |
| 2023-05-24 | $19.66 | $39.61 | 75,800 | — | — |
| 2023-05-23 | $19.89 | $40.08 | 82,500 | — | — |
| 2023-05-22 | $19.84 | $39.98 | 75,900 | — | — |
| 2023-05-19 | $19.74 | $39.77 | 86,100 | — | — |
| 2023-05-18 | $19.64 | $39.57 | 367,800 | — | — |
| 2023-05-17 | $19.34 | $38.97 | 113,500 | — | — |
| 2023-05-16 | $18.94 | $38.16 | 65,100 | — | — |
| 2023-05-15 | $19.06 | $38.40 | 67,200 | — | — |
| 2023-05-12 | $19.03 | $38.34 | 57,000 | — | — |
| 2023-05-11 | $19.00 | $38.28 | 70,100 | — | — |
| 2023-05-10 | $18.91 | $38.10 | 107,200 | — | — |
| 2023-05-09 | $19.03 | $38.34 | 91,100 | — | — |
| 2023-05-08 | $19.02 | $38.32 | 83,600 | — | — |
| 2023-05-05 | $19.37 | $39.03 | 134,900 | — | — |
| 2023-05-04 | $18.41 | $37.09 | 229,600 | — | — |
| 2023-05-03 | $18.83 | $37.94 | 141,400 | — | — |
| 2023-05-02 | $18.74 | $37.76 | 134,100 | — | — |
| 2023-05-01 | $19.04 | $38.36 | 122,100 | — | — |
| 2023-04-28 | $18.95 | $38.18 | 157,400 | — | — |
| 2023-04-27 | $18.89 | $38.06 | 102,300 | — | — |
| 2023-04-26 | $18.79 | $37.86 | 98,000 | — | — |
| 2023-04-25 | $19.22 | $38.73 | 114,200 | — | — |
| 2023-04-24 | $19.95 | $40.20 | 327,300 | — | — |
| 2023-04-21 | $20.16 | $40.62 | 79,100 | — | — |
| 2023-04-20 | $20.32 | $40.94 | 86,700 | — | — |
| 2023-04-19 | $20.15 | $40.60 | 67,400 | — | — |
| 2023-04-18 | $20.04 | $40.38 | 71,000 | — | — |
| 2023-04-17 | $20.14 | $40.58 | 61,800 | — | — |
| 2023-04-14 | $20.32 | $40.94 | 78,200 | — | — |
| 2023-04-13 | $20.44 | $41.18 | 68,900 | — | — |
| 2023-04-12 | $20.42 | $41.14 | 95,300 | — | — |
| 2023-04-11 | $20.32 | $40.94 | 262,400 | — | — |
| 2023-04-10 | $20.54 | $41.39 | 122,900 | — | — |
| 2023-04-06 | $20.17 | $40.64 | 111,200 | — | — |
| 2023-04-05 | $20.53 | $41.37 | 150,900 | — | — |
| 2023-04-04 | $20.73 | $41.77 | 111,200 | — | — |
| 2023-04-03 | $21.39 | $43.10 | 140,900 | — | — |
| 2023-03-31 | $21.43 | $43.18 | 239,900 | — | — |
| 2023-03-30 | $21.36 | $43.04 | 173,800 | — | — |
| 2023-03-29 | $21.26 | $42.84 | 94,100 | — | — |
| 2023-03-28 | $21.41 | $43.14 | 128,900 | — | — |
| 2023-03-27 | $20.96 | $42.23 | 106,600 | — | — |
| 2023-03-24 | $20.55 | $41.41 | 165,400 | — | — |
| 2023-03-23 | $20.36 | $41.02 | 126,700 | — | — |
| 2023-03-22 | $20.37 | $41.04 | 109,400 | — | — |
| 2023-03-21 | $20.62 | $41.55 | 284,300 | — | — |
| 2023-03-20 | $20.25 | $40.80 | 131,200 | — | — |
| 2023-03-17 | $19.73 | $39.75 | 796,700 | — | — |
| 2023-03-16 | $19.97 | $40.24 | 173,900 | — | — |
| 2023-03-15 | $19.87 | $40.04 | 181,300 | — | — |
| 2023-03-14 | $20.30 | $40.63 | 190,000 | — | — |
| 2023-03-13 | $19.73 | $39.49 | 186,700 | — | — |
| 2023-03-10 | $20.52 | $41.07 | 223,500 | — | — |
| 2023-03-09 | $20.96 | $41.95 | 159,200 | — | — |
| 2023-03-08 | $21.07 | $42.17 | 139,700 | — | — |
| 2023-03-07 | $21.64 | $43.31 | 243,200 | — | — |
| 2023-03-06 | $20.71 | $41.45 | 493,500 | — | — |
| 2023-03-03 | $21.25 | $42.53 | 360,600 | — | — |
| 2023-03-02 | $20.73 | $41.49 | 478,600 | — | — |
| 2023-03-01 | $21.87 | $43.77 | 622,400 | — | — |
| 2023-02-28 | $25.84 | $51.72 | 313,100 | — | — |
| 2023-02-27 | $25.44 | $50.92 | 161,400 | — | — |
| 2023-02-24 | $24.62 | $49.28 | 118,400 | — | — |
| 2023-02-23 | $24.43 | $48.90 | 108,700 | — | — |
| 2023-02-22 | $24.05 | $48.14 | 153,500 | — | — |
| 2023-02-21 | $24.12 | $48.28 | 135,300 | — | — |
| 2023-02-17 | $24.67 | $49.38 | 151,900 | — | — |
| 2023-02-16 | $24.34 | $48.72 | 90,400 | — | — |
| 2023-02-15 | $24.31 | $48.66 | 125,800 | — | — |
| 2023-02-14 | $23.89 | $47.82 | 134,300 | — | — |
| 2023-02-13 | $23.83 | $47.70 | 86,300 | — | — |
| 2023-02-10 | $23.51 | $47.05 | 87,100 | — | — |
| 2023-02-09 | $23.37 | $46.77 | 151,200 | — | — |
| 2023-02-08 | $23.77 | $47.58 | 102,600 | — | — |
| 2023-02-07 | $24.57 | $49.18 | 200,000 | — | — |
| 2023-02-06 | $24.52 | $49.08 | 104,000 | — | — |
| 2023-02-03 | $24.38 | $48.80 | 168,500 | — | — |
| 2023-02-02 | $24.21 | $48.46 | 154,100 | — | — |
| 2023-02-01 | $24.05 | $48.14 | 199,700 | — | — |
| 2023-01-31 | $24.08 | $48.20 | 169,700 | — | — |
| 2023-01-30 | $23.56 | $47.15 | 61,000 | — | — |
| 2023-01-27 | $23.71 | $47.46 | 80,900 | — | — |
| 2023-01-26 | $23.99 | $48.02 | 74,500 | — | — |
| 2023-01-25 | $23.41 | $46.85 | 120,400 | — | — |
| 2023-01-24 | $23.34 | $46.71 | 86,800 | — | — |
| 2023-01-23 | $23.70 | $47.44 | 117,000 | — | — |
| 2023-01-20 | $23.88 | $47.80 | 107,900 | — | — |
| 2023-01-19 | $23.68 | $47.40 | 78,800 | — | — |
| 2023-01-18 | $23.54 | $47.11 | 93,100 | — | — |
| 2023-01-17 | $24.45 | $48.94 | 175,500 | — | — |
| 2023-01-13 | $24.75 | $49.54 | 108,400 | — | — |
| 2023-01-12 | $24.33 | $48.70 | 100,300 | — | — |
| 2023-01-11 | $23.89 | $47.82 | 84,200 | — | — |
| 2023-01-10 | $23.73 | $47.50 | 123,200 | — | — |
| 2023-01-09 | $23.33 | $46.69 | 110,600 | — | — |
| 2023-01-06 | $22.72 | $45.47 | 173,800 | — | — |
| 2023-01-05 | $22.05 | $44.13 | 105,800 | — | — |
| 2023-01-04 | $22.74 | $45.51 | 124,900 | — | — |
| 2023-01-03 | $22.45 | $44.93 | 130,100 | — | — |