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
- 1991-12-11 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 | $16.38 | $16.71 | 977,300 | — | — |
| 2023-12-28 | $16.65 | $16.99 | 910,500 | — | — |
| 2023-12-27 | $16.97 | $17.31 | 1,306,800 | — | — |
| 2023-12-26 | $17.26 | $17.61 | 3,297,700 | — | — |
| 2023-12-22 | $16.76 | $17.10 | 936,400 | — | — |
| 2023-12-21 | $16.49 | $16.83 | 1,713,200 | — | — |
| 2023-12-20 | $15.88 | $16.20 | 2,124,900 | — | — |
| 2023-12-19 | $16.14 | $16.47 | 1,729,500 | — | — |
| 2023-12-18 | $15.86 | $16.18 | 1,714,700 | — | — |
| 2023-12-15 | $15.83 | $16.15 | 4,847,500 | — | — |
| 2023-12-14 | $16.12 | $16.45 | 1,812,900 | — | — |
| 2023-12-13 | $15.93 | $16.25 | 2,095,300 | — | — |
| 2023-12-12 | $15.44 | $15.75 | 957,900 | — | — |
| 2023-12-11 | $15.55 | $15.87 | 1,136,600 | — | — |
| 2023-12-08 | $15.36 | $15.67 | 1,269,100 | — | — |
| 2023-12-07 | $15.45 | $15.76 | 1,351,300 | — | — |
| 2023-12-06 | $15.32 | $15.63 | 1,113,300 | — | — |
| 2023-12-05 | $15.35 | $15.66 | 1,826,100 | — | — |
| 2023-12-04 | $15.68 | $16.00 | 1,497,800 | — | — |
| 2023-12-01 | $15.49 | $15.80 | 1,778,100 | — | — |
| 2023-11-30 | $14.76 | $15.06 | 1,511,600 | — | — |
| 2023-11-29 | $14.75 | $15.05 | 1,034,400 | — | — |
| 2023-11-28 | $14.68 | $14.98 | 1,500,900 | — | — |
| 2023-11-27 | $14.79 | $15.09 | 941,300 | — | — |
| 2023-11-24 | $14.88 | $15.18 | 1,063,700 | — | — |
| 2023-11-22 | $14.81 | $15.11 | 774,100 | — | — |
| 2023-11-21 | $14.77 | $15.07 | 1,122,800 | — | — |
| 2023-11-20 | $14.92 | $15.22 | 1,002,500 | — | — |
| 2023-11-17 | $15.01 | $15.31 | 2,202,100 | — | — |
| 2023-11-16 | $14.65 | $14.95 | 1,554,200 | — | — |
| 2023-11-15 | $14.90 | $15.20 | 2,435,900 | — | — |
| 2023-11-14 | $14.82 | $15.12 | 1,912,100 | — | — |
| 2023-11-13 | $13.90 | $14.18 | 2,200,100 | — | — |
| 2023-11-10 | $14.60 | $14.90 | 2,009,800 | — | — |
| 2023-11-09 | $14.65 | $14.95 | 2,122,200 | — | — |
| 2023-11-08 | $14.72 | $15.02 | 2,136,900 | — | — |
| 2023-11-07 | $14.75 | $15.05 | 1,910,100 | — | — |
| 2023-11-06 | $14.52 | $14.82 | 2,424,800 | — | — |
| 2023-11-03 | $14.95 | $15.25 | 2,299,100 | — | — |
| 2023-11-02 | $14.51 | $14.80 | 2,571,600 | — | — |
| 2023-11-01 | $14.63 | $14.93 | 4,787,300 | — | — |
| 2023-10-31 | $15.45 | $15.76 | 1,582,300 | — | — |
| 2023-10-30 | $15.50 | $15.81 | 2,175,000 | — | — |
| 2023-10-27 | $15.24 | $15.55 | 1,330,700 | — | — |
| 2023-10-26 | $15.07 | $15.38 | 2,049,300 | — | — |
| 2023-10-25 | $14.86 | $15.16 | 1,598,000 | — | — |
| 2023-10-24 | $15.12 | $15.43 | 1,188,100 | — | — |
| 2023-10-23 | $14.92 | $15.22 | 1,821,800 | — | — |
| 2023-10-20 | $15.19 | $15.50 | 2,125,600 | — | — |
| 2023-10-19 | $15.39 | $15.70 | 1,966,200 | — | — |
| 2023-10-18 | $15.41 | $15.72 | 1,447,900 | — | — |
| 2023-10-17 | $15.65 | $15.97 | 1,788,000 | — | — |
| 2023-10-16 | $15.40 | $15.71 | 1,154,700 | — | — |
| 2023-10-13 | $15.47 | $15.78 | 1,636,000 | — | — |
| 2023-10-12 | $15.56 | $15.88 | 1,650,900 | — | — |
| 2023-10-11 | $16.31 | $16.64 | 1,688,600 | — | — |
| 2023-10-10 | $15.73 | $16.05 | 1,447,600 | — | — |
| 2023-10-09 | $15.71 | $16.03 | 1,124,500 | — | — |
| 2023-10-06 | $15.57 | $15.89 | 1,645,900 | — | — |
| 2023-10-05 | $15.87 | $16.19 | 2,476,700 | — | — |
| 2023-10-04 | $16.28 | $16.61 | 1,821,200 | — | — |
| 2023-10-03 | $16.04 | $16.37 | 2,661,700 | — | — |
| 2023-10-02 | $16.59 | $16.93 | 1,459,300 | — | — |
| 2023-09-29 | $16.73 | $17.07 | 1,539,600 | — | — |
| 2023-09-28 | $17.05 | $17.40 | 1,745,300 | — | — |
| 2023-09-27 | $16.95 | $17.29 | 942,000 | — | — |
| 2023-09-26 | $16.95 | $17.29 | 938,800 | — | — |
| 2023-09-25 | $17.29 | $17.64 | 1,205,200 | — | — |
| 2023-09-22 | $17.19 | $17.54 | 1,085,200 | — | — |
| 2023-09-21 | $17.78 | $18.14 | 1,028,700 | — | — |
| 2023-09-20 | $18.15 | $18.52 | 916,700 | — | — |
| 2023-09-19 | $18.22 | $18.59 | 2,014,400 | — | — |
| 2023-09-18 | $17.95 | $18.31 | 1,135,600 | — | — |
| 2023-09-15 | $18.31 | $18.68 | 3,270,400 | — | — |
| 2023-09-14 | $18.37 | $18.74 | 1,941,900 | — | — |
| 2023-09-13 | $18.02 | $18.39 | 1,837,200 | — | — |
| 2023-09-12 | $18.55 | $18.93 | 1,011,000 | — | — |
| 2023-09-11 | $18.48 | $18.86 | 745,400 | — | — |
| 2023-09-08 | $18.63 | $19.01 | 993,100 | — | — |
| 2023-09-07 | $18.89 | $19.27 | 1,170,300 | — | — |
| 2023-09-06 | $19.29 | $19.68 | 752,100 | — | — |
| 2023-09-05 | $19.47 | $19.87 | 821,400 | — | — |
| 2023-09-01 | $20.28 | $20.69 | 784,000 | — | — |
| 2023-08-31 | $19.86 | $20.26 | 616,300 | — | — |
| 2023-08-30 | $19.89 | $20.29 | 737,400 | — | — |
| 2023-08-29 | $19.80 | $20.20 | 500,700 | — | — |
| 2023-08-28 | $19.49 | $19.89 | 458,700 | — | — |
| 2023-08-25 | $19.46 | $19.86 | 443,600 | — | — |
| 2023-08-24 | $19.33 | $19.72 | 611,000 | — | — |
| 2023-08-23 | $19.53 | $19.93 | 542,500 | — | — |
| 2023-08-22 | $19.29 | $19.68 | 769,200 | — | — |
| 2023-08-21 | $19.04 | $19.43 | 1,283,600 | — | — |
| 2023-08-18 | $19.21 | $19.60 | 811,500 | — | — |
| 2023-08-17 | $19.20 | $19.59 | 1,055,900 | — | — |
| 2023-08-16 | $19.30 | $19.69 | 699,700 | — | — |
| 2023-08-15 | $19.28 | $19.67 | 936,400 | — | — |
| 2023-08-14 | $19.83 | $20.23 | 878,600 | — | — |
| 2023-08-11 | $19.95 | $20.36 | 567,700 | — | — |
| 2023-08-10 | $20.23 | $20.64 | 583,700 | — | — |
| 2023-08-09 | $19.95 | $20.36 | 807,100 | — | — |
| 2023-08-08 | $20.15 | $20.56 | 680,700 | — | — |
| 2023-08-07 | $19.98 | $20.39 | 1,367,200 | — | — |
| 2023-08-04 | $19.56 | $19.96 | 1,897,000 | — | — |
| 2023-08-03 | $20.73 | $21.15 | 1,461,700 | — | — |
| 2023-08-02 | $20.00 | $20.41 | 3,463,800 | — | — |
| 2023-08-01 | $22.43 | $22.89 | 1,283,500 | — | — |
| 2023-07-31 | $22.96 | $23.43 | 815,200 | — | — |
| 2023-07-28 | $23.23 | $23.70 | 683,500 | — | — |
| 2023-07-27 | $23.08 | $23.55 | 727,000 | — | — |
| 2023-07-26 | $22.95 | $23.42 | 881,300 | — | — |
| 2023-07-25 | $23.36 | $23.83 | 652,200 | — | — |
| 2023-07-24 | $22.94 | $23.41 | 513,000 | — | — |
| 2023-07-21 | $22.99 | $23.46 | 753,700 | — | — |
| 2023-07-20 | $23.06 | $23.53 | 591,600 | — | — |
| 2023-07-19 | $23.35 | $23.82 | 773,600 | — | — |
| 2023-07-18 | $23.19 | $23.66 | 789,300 | — | — |
| 2023-07-17 | $22.74 | $23.20 | 660,700 | — | — |
| 2023-07-14 | $22.68 | $23.14 | 742,800 | — | — |
| 2023-07-13 | $22.59 | $23.05 | 1,023,600 | — | — |
| 2023-07-12 | $22.18 | $22.63 | 724,900 | — | — |
| 2023-07-11 | $21.77 | $22.21 | 932,600 | — | — |
| 2023-07-10 | $21.21 | $21.64 | 693,000 | — | — |
| 2023-07-07 | $21.42 | $21.86 | 694,200 | — | — |
| 2023-07-06 | $20.96 | $21.39 | 588,500 | — | — |
| 2023-07-05 | $21.17 | $21.60 | 778,200 | — | — |
| 2023-07-03 | $21.91 | $22.36 | 487,400 | — | — |
| 2023-06-30 | $21.33 | $21.76 | 1,143,200 | — | — |
| 2023-06-29 | $21.01 | $21.44 | 654,000 | — | — |
| 2023-06-28 | $20.64 | $21.06 | 673,300 | — | — |
| 2023-06-27 | $20.69 | $21.11 | 1,018,300 | — | — |
| 2023-06-26 | $20.40 | $20.81 | 1,073,800 | — | — |
| 2023-06-23 | $20.16 | $20.57 | 2,228,900 | — | — |
| 2023-06-22 | $21.02 | $21.45 | 1,075,200 | — | — |
| 2023-06-21 | $20.85 | $21.27 | 719,100 | — | — |
| 2023-06-20 | $20.81 | $21.23 | 787,100 | — | — |
| 2023-06-16 | $20.94 | $21.37 | 2,920,800 | — | — |
| 2023-06-15 | $21.11 | $21.54 | 898,800 | — | — |
| 2023-06-14 | $20.86 | $21.28 | 1,468,200 | — | — |
| 2023-06-13 | $21.44 | $21.88 | 1,022,300 | — | — |
| 2023-06-12 | $21.15 | $21.58 | 1,128,800 | — | — |
| 2023-06-09 | $20.88 | $21.30 | 1,002,400 | — | — |
| 2023-06-08 | $21.42 | $21.86 | 1,713,200 | — | — |
| 2023-06-07 | $22.37 | $22.82 | 1,348,000 | — | — |
| 2023-06-06 | $21.97 | $22.42 | 811,800 | — | — |
| 2023-06-05 | $21.63 | $22.07 | 950,600 | — | — |
| 2023-06-02 | $21.99 | $22.44 | 927,500 | — | — |
| 2023-06-01 | $20.84 | $21.26 | 614,500 | — | — |
| 2023-05-31 | $20.72 | $21.14 | 959,800 | — | — |
| 2023-05-30 | $21.44 | $21.88 | 667,600 | — | — |
| 2023-05-26 | $21.90 | $22.34 | 696,400 | — | — |
| 2023-05-25 | $21.75 | $22.19 | 640,900 | — | — |
| 2023-05-24 | $21.61 | $22.05 | 678,100 | — | — |
| 2023-05-23 | $22.08 | $22.53 | 861,300 | — | — |
| 2023-05-22 | $22.14 | $22.59 | 724,000 | — | — |
| 2023-05-19 | $21.88 | $22.32 | 799,700 | — | — |
| 2023-05-18 | $21.55 | $21.99 | 1,009,000 | — | — |
| 2023-05-17 | $21.48 | $21.92 | 1,027,000 | — | — |
| 2023-05-16 | $20.92 | $21.35 | 741,100 | — | — |
| 2023-05-15 | $21.13 | $21.56 | 625,400 | — | — |
| 2023-05-12 | $20.96 | $21.39 | 580,900 | — | — |
| 2023-05-11 | $20.89 | $21.31 | 661,900 | — | — |
| 2023-05-10 | $20.95 | $21.38 | 898,000 | — | — |
| 2023-05-09 | $21.33 | $21.76 | 703,400 | — | — |
| 2023-05-08 | $21.51 | $21.95 | 617,100 | — | — |
| 2023-05-05 | $21.75 | $22.19 | 901,300 | — | — |
| 2023-05-04 | $21.32 | $21.75 | 638,700 | — | — |
| 2023-05-03 | $21.52 | $21.96 | 872,400 | — | — |
| 2023-05-02 | $22.11 | $22.56 | 747,800 | — | — |
| 2023-05-01 | $22.47 | $22.93 | 956,300 | — | — |
| 2023-04-28 | $22.47 | $22.93 | 969,700 | — | — |
| 2023-04-27 | $22.65 | $23.11 | 1,386,600 | — | — |
| 2023-04-26 | $21.14 | $21.57 | 2,702,700 | — | — |
| 2023-04-25 | $21.05 | $21.48 | 1,260,900 | — | — |
| 2023-04-24 | $21.42 | $21.86 | 1,048,600 | — | — |
| 2023-04-21 | $21.56 | $22.00 | 895,300 | — | — |
| 2023-04-20 | $21.88 | $22.32 | 971,700 | — | — |
| 2023-04-19 | $22.32 | $22.77 | 1,433,500 | — | — |
| 2023-04-18 | $22.04 | $22.49 | 1,165,400 | — | — |
| 2023-04-17 | $22.55 | $23.01 | 458,000 | — | — |
| 2023-04-14 | $22.48 | $22.94 | 1,139,000 | — | — |
| 2023-04-13 | $22.65 | $23.11 | 809,900 | — | — |
| 2023-04-12 | $22.60 | $23.06 | 738,300 | — | — |
| 2023-04-11 | $22.59 | $23.05 | 826,300 | — | — |
| 2023-04-10 | $22.02 | $22.47 | 1,206,200 | — | — |
| 2023-04-06 | $22.08 | $22.53 | 857,100 | — | — |
| 2023-04-05 | $22.52 | $22.98 | 818,800 | — | — |
| 2023-04-04 | $22.46 | $22.92 | 1,153,600 | — | — |
| 2023-04-03 | $22.94 | $23.41 | 929,200 | — | — |
| 2023-03-31 | $22.71 | $23.17 | 1,079,900 | — | — |
| 2023-03-30 | $22.55 | $23.01 | 937,300 | — | — |
| 2023-03-29 | $21.83 | $22.27 | 907,300 | — | — |
| 2023-03-28 | $21.90 | $22.34 | 615,100 | — | — |
| 2023-03-27 | $21.72 | $22.16 | 740,700 | — | — |
| 2023-03-24 | $21.20 | $21.63 | 851,100 | — | — |
| 2023-03-23 | $21.30 | $21.73 | 677,500 | — | — |
| 2023-03-22 | $21.64 | $22.08 | 737,800 | — | — |
| 2023-03-21 | $21.96 | $22.41 | 1,515,800 | — | — |
| 2023-03-20 | $21.72 | $22.16 | 861,000 | — | — |
| 2023-03-17 | $20.99 | $21.42 | 4,070,800 | — | — |
| 2023-03-16 | $21.75 | $22.19 | 1,506,300 | — | — |
| 2023-03-15 | $21.10 | $21.53 | 1,920,000 | — | — |
| 2023-03-14 | $21.41 | $21.85 | 961,100 | — | — |
| 2023-03-13 | $20.86 | $21.28 | 1,813,200 | — | — |
| 2023-03-10 | $21.17 | $21.60 | 1,037,300 | — | — |
| 2023-03-09 | $21.96 | $22.41 | 1,426,000 | — | — |
| 2023-03-08 | $22.71 | $23.17 | 889,800 | — | — |
| 2023-03-07 | $22.69 | $23.15 | 1,397,500 | — | — |
| 2023-03-06 | $22.65 | $23.11 | 995,000 | — | — |
| 2023-03-03 | $23.44 | $23.92 | 760,500 | — | — |
| 2023-03-02 | $23.25 | $23.72 | 1,619,000 | — | — |
| 2023-03-01 | $22.30 | $22.75 | 886,700 | — | — |
| 2023-02-28 | $22.22 | $22.67 | 1,978,300 | — | — |
| 2023-02-27 | $22.09 | $22.54 | 669,000 | — | — |
| 2023-02-24 | $21.90 | $22.34 | 2,047,200 | — | — |
| 2023-02-23 | $21.68 | $22.12 | 1,720,300 | — | — |
| 2023-02-22 | $21.56 | $22.00 | 1,096,000 | — | — |
| 2023-02-21 | $21.49 | $21.93 | 615,800 | — | — |
| 2023-02-17 | $22.01 | $22.46 | 688,300 | — | — |
| 2023-02-16 | $22.14 | $22.59 | 535,700 | — | — |
| 2023-02-15 | $22.30 | $22.75 | 658,700 | — | — |
| 2023-02-14 | $21.91 | $22.36 | 755,600 | — | — |
| 2023-02-13 | $21.87 | $22.31 | 1,071,300 | — | — |
| 2023-02-10 | $21.75 | $22.19 | 995,500 | — | — |
| 2023-02-09 | $22.04 | $22.49 | 1,012,900 | — | — |
| 2023-02-08 | $22.21 | $22.66 | 1,452,300 | — | — |
| 2023-02-07 | $22.30 | $22.75 | 1,345,900 | — | — |
| 2023-02-06 | $22.63 | $23.09 | 1,784,700 | — | — |
| 2023-02-03 | $23.05 | $23.52 | 2,229,800 | — | — |
| 2023-02-02 | $22.60 | $23.06 | 2,758,500 | — | — |
| 2023-02-01 | $21.63 | $22.07 | 4,589,100 | — | — |
| 2023-01-31 | $19.25 | $19.64 | 1,237,500 | — | — |
| 2023-01-30 | $18.76 | $19.14 | 1,047,700 | — | — |
| 2023-01-27 | $18.87 | $19.25 | 655,700 | — | — |
| 2023-01-26 | $19.04 | $19.43 | 1,260,100 | — | — |
| 2023-01-25 | $18.83 | $19.21 | 511,600 | — | — |
| 2023-01-24 | $18.76 | $19.14 | 529,600 | — | — |
| 2023-01-23 | $18.94 | $19.32 | 658,700 | — | — |
| 2023-01-20 | $18.92 | $19.30 | 852,000 | — | — |
| 2023-01-19 | $18.62 | $19.00 | 926,700 | — | — |
| 2023-01-18 | $18.47 | $18.85 | 1,191,800 | — | — |
| 2023-01-17 | $18.95 | $19.34 | 932,400 | — | — |
| 2023-01-13 | $19.50 | $19.90 | 860,300 | — | — |
| 2023-01-12 | $19.53 | $19.93 | 985,100 | — | — |
| 2023-01-11 | $19.00 | $19.39 | 1,399,300 | — | — |
| 2023-01-10 | $19.74 | $20.14 | 1,207,800 | — | — |
| 2023-01-09 | $19.26 | $19.65 | 1,808,700 | — | — |
| 2023-01-06 | $18.93 | $19.31 | 2,186,400 | — | — |
| 2023-01-05 | $19.40 | $19.79 | 3,422,000 | — | — |
| 2023-01-04 | $17.82 | $18.18 | 2,681,400 | — | — |
| 2023-01-03 | $16.56 | $16.90 | 1,363,300 | — | — |