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
- 1983-04-25 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 | $21.91 | $448.56 | 58,900 | — | — |
| 2023-12-28 | $22.32 | $456.96 | 42,900 | — | — |
| 2023-12-27 | $22.34 | $457.37 | 52,500 | — | — |
| 2023-12-26 | $22.48 | $460.23 | 50,100 | — | — |
| 2023-12-22 | $22.30 | $456.55 | 64,800 | — | — |
| 2023-12-21 | $21.97 | $449.79 | 47,600 | — | — |
| 2023-12-20 | $21.98 | $449.99 | 79,300 | — | — |
| 2023-12-19 | $22.37 | $457.98 | 64,700 | — | — |
| 2023-12-18 | $22.60 | $453.48 | 87,900 | — | — |
| 2023-12-15 | $22.81 | $457.69 | 214,900 | — | — |
| 2023-12-14 | $23.00 | $461.50 | 102,800 | — | — |
| 2023-12-13 | $22.84 | $458.29 | 139,400 | — | — |
| 2023-12-12 | $22.32 | $447.86 | 44,000 | — | — |
| 2023-12-11 | $22.17 | $444.85 | 43,900 | — | — |
| 2023-12-08 | $22.13 | $444.04 | 47,800 | — | — |
| 2023-12-07 | $22.07 | $442.84 | 75,800 | — | — |
| 2023-12-06 | $21.70 | $435.42 | 56,900 | — | — |
| 2023-12-05 | $21.48 | $431.00 | 53,600 | — | — |
| 2023-12-04 | $21.48 | $431.00 | 50,600 | — | — |
| 2023-12-01 | $21.05 | $422.37 | 57,400 | — | — |
| 2023-11-30 | $20.43 | $409.93 | 60,700 | — | — |
| 2023-11-29 | $20.11 | $403.51 | 48,700 | — | — |
| 2023-11-28 | $19.93 | $399.90 | 46,200 | — | — |
| 2023-11-27 | $20.11 | $403.51 | 51,400 | — | — |
| 2023-11-24 | $19.94 | $400.10 | 18,700 | — | — |
| 2023-11-22 | $19.73 | $395.89 | 22,700 | — | — |
| 2023-11-21 | $19.68 | $394.88 | 35,300 | — | — |
| 2023-11-20 | $19.79 | $397.09 | 43,400 | — | — |
| 2023-11-17 | $19.66 | $394.48 | 46,500 | — | — |
| 2023-11-16 | $19.80 | $397.29 | 54,100 | — | — |
| 2023-11-15 | $19.93 | $399.90 | 54,400 | — | — |
| 2023-11-14 | $19.88 | $398.90 | 115,900 | — | — |
| 2023-11-13 | $18.83 | $377.83 | 52,500 | — | — |
| 2023-11-10 | $18.85 | $378.23 | 74,500 | — | — |
| 2023-11-09 | $18.45 | $370.20 | 57,100 | — | — |
| 2023-11-08 | $18.80 | $377.23 | 36,300 | — | — |
| 2023-11-07 | $18.99 | $381.04 | 60,000 | — | — |
| 2023-11-06 | $19.05 | $382.24 | 37,200 | — | — |
| 2023-11-03 | $19.28 | $386.86 | 68,800 | — | — |
| 2023-11-02 | $19.00 | $381.24 | 47,800 | — | — |
| 2023-11-01 | $18.45 | $370.20 | 43,900 | — | — |
| 2023-10-31 | $18.40 | $369.20 | 116,800 | — | — |
| 2023-10-30 | $18.27 | $366.59 | 44,100 | — | — |
| 2023-10-27 | $18.07 | $362.58 | 38,400 | — | — |
| 2023-10-26 | $18.48 | $370.81 | 41,600 | — | — |
| 2023-10-25 | $18.17 | $364.59 | 37,700 | — | — |
| 2023-10-24 | $18.17 | $364.59 | 54,200 | — | — |
| 2023-10-23 | $17.95 | $360.17 | 70,200 | — | — |
| 2023-10-20 | $18.42 | $369.60 | 51,200 | — | — |
| 2023-10-19 | $18.48 | $370.81 | 37,500 | — | — |
| 2023-10-18 | $18.67 | $374.62 | 43,300 | — | — |
| 2023-10-17 | $19.01 | $381.44 | 125,200 | — | — |
| 2023-10-16 | $18.73 | $375.82 | 48,900 | — | — |
| 2023-10-13 | $18.57 | $372.61 | 54,500 | — | — |
| 2023-10-12 | $18.86 | $378.43 | 115,500 | — | — |
| 2023-10-11 | $19.02 | $381.64 | 92,200 | — | — |
| 2023-10-10 | $18.77 | $376.63 | 67,900 | — | — |
| 2023-10-09 | $18.66 | $374.42 | 107,000 | — | — |
| 2023-10-06 | $17.87 | $358.57 | 64,300 | — | — |
| 2023-10-05 | $18.08 | $362.78 | 79,400 | — | — |
| 2023-10-04 | $17.93 | $359.77 | 99,600 | — | — |
| 2023-10-03 | $17.64 | $353.95 | 111,600 | — | — |
| 2023-10-02 | $18.12 | $363.58 | 134,300 | — | — |
| 2023-09-29 | $18.87 | $369.60 | 130,100 | — | — |
| 2023-09-28 | $19.02 | $372.54 | 91,500 | — | — |
| 2023-09-27 | $18.69 | $366.08 | 80,500 | — | — |
| 2023-09-26 | $18.70 | $366.27 | 98,000 | — | — |
| 2023-09-25 | $18.81 | $368.43 | 92,500 | — | — |
| 2023-09-22 | $19.10 | $374.11 | 84,900 | — | — |
| 2023-09-21 | $19.08 | $373.72 | 85,000 | — | — |
| 2023-09-20 | $19.48 | $381.55 | 139,200 | — | — |
| 2023-09-19 | $19.30 | $378.02 | 79,400 | — | — |
| 2023-09-18 | $19.30 | $378.02 | 83,800 | — | — |
| 2023-09-15 | $19.59 | $383.70 | 127,300 | — | — |
| 2023-09-14 | $19.66 | $385.08 | 48,500 | — | — |
| 2023-09-13 | $19.32 | $378.42 | 44,100 | — | — |
| 2023-09-12 | $19.47 | $381.35 | 66,200 | — | — |
| 2023-09-11 | $19.55 | $382.92 | 70,200 | — | — |
| 2023-09-08 | $19.40 | $379.98 | 51,300 | — | — |
| 2023-09-07 | $19.17 | $375.48 | 94,100 | — | — |
| 2023-09-06 | $19.16 | $375.28 | 68,100 | — | — |
| 2023-09-05 | $19.30 | $378.02 | 77,900 | — | — |
| 2023-09-01 | $19.51 | $382.14 | 58,700 | — | — |
| 2023-08-31 | $19.65 | $384.88 | 78,500 | — | — |
| 2023-08-30 | $20.13 | $394.28 | 70,700 | — | — |
| 2023-08-29 | $19.77 | $387.23 | 52,100 | — | — |
| 2023-08-28 | $19.64 | $384.68 | 73,100 | — | — |
| 2023-08-25 | $19.37 | $379.40 | 43,300 | — | — |
| 2023-08-24 | $19.46 | $381.16 | 54,800 | — | — |
| 2023-08-23 | $19.60 | $383.90 | 85,100 | — | — |
| 2023-08-22 | $19.34 | $378.81 | 55,800 | — | — |
| 2023-08-21 | $19.27 | $377.44 | 101,500 | — | — |
| 2023-08-18 | $19.51 | $382.14 | 147,500 | — | — |
| 2023-08-17 | $19.63 | $384.49 | 89,700 | — | — |
| 2023-08-16 | $19.86 | $388.99 | 86,500 | — | — |
| 2023-08-15 | $20.05 | $392.71 | 54,800 | — | — |
| 2023-08-14 | $20.21 | $395.85 | 65,000 | — | — |
| 2023-08-11 | $20.09 | $393.50 | 52,300 | — | — |
| 2023-08-10 | $20.03 | $392.32 | 48,000 | — | — |
| 2023-08-09 | $20.07 | $393.11 | 53,700 | — | — |
| 2023-08-08 | $20.16 | $394.87 | 39,900 | — | — |
| 2023-08-07 | $20.14 | $394.48 | 40,700 | — | — |
| 2023-08-04 | $19.92 | $390.17 | 46,900 | — | — |
| 2023-08-03 | $20.05 | $392.71 | 36,100 | — | — |
| 2023-08-02 | $20.04 | $392.52 | 24,000 | — | — |
| 2023-08-01 | $20.18 | $395.26 | 46,100 | — | — |
| 2023-07-31 | $20.43 | $400.16 | 38,000 | — | — |
| 2023-07-28 | $20.42 | $399.96 | 33,700 | — | — |
| 2023-07-27 | $20.45 | $400.55 | 40,500 | — | — |
| 2023-07-26 | $20.87 | $408.78 | 26,000 | — | — |
| 2023-07-25 | $20.66 | $404.66 | 36,600 | — | — |
| 2023-07-24 | $20.83 | $407.99 | 53,400 | — | — |
| 2023-07-21 | $20.75 | $406.43 | 42,700 | — | — |
| 2023-07-20 | $20.88 | $408.97 | 43,500 | — | — |
| 2023-07-19 | $20.82 | $407.80 | 36,600 | — | — |
| 2023-07-18 | $20.65 | $404.47 | 62,200 | — | — |
| 2023-07-17 | $20.77 | $406.82 | 54,100 | — | — |
| 2023-07-14 | $20.96 | $410.54 | 44,300 | — | — |
| 2023-07-13 | $20.85 | $408.38 | 38,200 | — | — |
| 2023-07-12 | $20.87 | $408.78 | 79,100 | — | — |
| 2023-07-11 | $20.81 | $407.60 | 67,100 | — | — |
| 2023-07-10 | $20.46 | $400.75 | 49,100 | — | — |
| 2023-07-07 | $20.55 | $402.51 | 70,900 | — | — |
| 2023-07-06 | $20.38 | $399.18 | 55,900 | — | — |
| 2023-07-05 | $20.46 | $400.75 | 60,400 | — | — |
| 2023-07-03 | $20.66 | $404.66 | 63,900 | — | — |
| 2023-06-30 | $20.32 | $398.00 | 100,500 | — | — |
| 2023-06-29 | $20.59 | $403.29 | 62,700 | — | — |
| 2023-06-28 | $20.39 | $399.37 | 53,100 | — | — |
| 2023-06-27 | $20.52 | $401.92 | 47,000 | — | — |
| 2023-06-26 | $20.47 | $400.94 | 61,300 | — | — |
| 2023-06-23 | $20.29 | $397.42 | 295,500 | — | — |
| 2023-06-22 | $20.64 | $395.46 | 80,500 | — | — |
| 2023-06-21 | $21.02 | $402.74 | 69,000 | — | — |
| 2023-06-20 | $21.06 | $403.50 | 67,800 | — | — |
| 2023-06-16 | $21.18 | $405.80 | 140,400 | — | — |
| 2023-06-15 | $21.25 | $407.14 | 67,900 | — | — |
| 2023-06-14 | $20.94 | $401.20 | 60,800 | — | — |
| 2023-06-13 | $20.79 | $398.33 | 73,700 | — | — |
| 2023-06-12 | $20.54 | $393.54 | 58,100 | — | — |
| 2023-06-09 | $20.74 | $397.37 | 37,000 | — | — |
| 2023-06-08 | $21.12 | $404.65 | 93,700 | — | — |
| 2023-06-07 | $21.87 | $419.02 | 93,700 | — | — |
| 2023-06-06 | $21.07 | $403.70 | 61,200 | — | — |
| 2023-06-05 | $20.61 | $394.88 | 46,000 | — | — |
| 2023-06-02 | $20.79 | $398.33 | 56,000 | — | — |
| 2023-06-01 | $20.02 | $383.58 | 47,400 | — | — |
| 2023-05-31 | $20.01 | $383.39 | 53,000 | — | — |
| 2023-05-30 | $19.99 | $383.00 | 41,100 | — | — |
| 2023-05-26 | $19.93 | $381.85 | 54,200 | — | — |
| 2023-05-25 | $19.94 | $382.05 | 51,100 | — | — |
| 2023-05-24 | $19.88 | $380.90 | 51,400 | — | — |
| 2023-05-23 | $20.48 | $392.39 | 51,800 | — | — |
| 2023-05-22 | $20.45 | $391.82 | 30,600 | — | — |
| 2023-05-19 | $20.33 | $389.52 | 64,100 | — | — |
| 2023-05-18 | $20.43 | $391.43 | 68,500 | — | — |
| 2023-05-17 | $20.01 | $383.39 | 54,100 | — | — |
| 2023-05-16 | $19.57 | $374.96 | 78,200 | — | — |
| 2023-05-15 | $19.98 | $382.81 | 59,100 | — | — |
| 2023-05-12 | $19.79 | $379.17 | 60,200 | — | — |
| 2023-05-11 | $19.97 | $382.62 | 66,000 | — | — |
| 2023-05-10 | $20.03 | $383.77 | 69,200 | — | — |
| 2023-05-09 | $19.58 | $375.15 | 103,100 | — | — |
| 2023-05-08 | $20.08 | $384.73 | 87,600 | — | — |
| 2023-05-05 | $20.98 | $401.97 | 59,300 | — | — |
| 2023-05-04 | $21.82 | $418.07 | 44,300 | — | — |
| 2023-05-03 | $21.78 | $417.30 | 67,000 | — | — |
| 2023-05-02 | $21.95 | $420.56 | 36,100 | — | — |
| 2023-05-01 | $22.39 | $428.99 | 91,500 | — | — |
| 2023-04-28 | $22.02 | $421.90 | 88,500 | — | — |
| 2023-04-27 | $21.89 | $419.41 | 31,900 | — | — |
| 2023-04-26 | $21.55 | $412.89 | 43,600 | — | — |
| 2023-04-25 | $21.74 | $416.53 | 49,600 | — | — |
| 2023-04-24 | $21.91 | $419.79 | 56,400 | — | — |
| 2023-04-21 | $22.17 | $424.77 | 68,800 | — | — |
| 2023-04-20 | $22.30 | $427.26 | 33,900 | — | — |
| 2023-04-19 | $22.55 | $432.05 | 36,100 | — | — |
| 2023-04-18 | $22.34 | $428.03 | 41,100 | — | — |
| 2023-04-17 | $22.64 | $433.78 | 42,700 | — | — |
| 2023-04-14 | $22.30 | $427.26 | 63,500 | — | — |
| 2023-04-13 | $22.47 | $430.52 | 38,600 | — | — |
| 2023-04-12 | $22.37 | $428.60 | 32,900 | — | — |
| 2023-04-11 | $22.46 | $430.33 | 44,100 | — | — |
| 2023-04-10 | $22.46 | $430.33 | 63,000 | — | — |
| 2023-04-06 | $22.39 | $428.99 | 32,700 | — | — |
| 2023-04-05 | $22.16 | $424.58 | 60,100 | — | — |
| 2023-04-04 | $22.31 | $427.45 | 65,800 | — | — |
| 2023-04-03 | $22.95 | $439.72 | 92,000 | — | — |
| 2023-03-31 | $22.93 | $439.33 | 131,400 | — | — |
| 2023-03-30 | $22.54 | $431.86 | 70,600 | — | — |
| 2023-03-29 | $22.36 | $428.41 | 31,600 | — | — |
| 2023-03-28 | $22.08 | $423.05 | 46,200 | — | — |
| 2023-03-27 | $22.09 | $423.24 | 54,500 | — | — |
| 2023-03-24 | $22.26 | $426.50 | 68,100 | — | — |
| 2023-03-23 | $21.98 | $412.51 | 62,100 | — | — |
| 2023-03-22 | $22.17 | $416.08 | 50,900 | — | — |
| 2023-03-21 | $22.98 | $431.28 | 38,400 | — | — |
| 2023-03-20 | $22.79 | $427.71 | 76,300 | — | — |
| 2023-03-17 | $22.28 | $418.14 | 121,000 | — | — |
| 2023-03-16 | $22.55 | $423.21 | 59,500 | — | — |
| 2023-03-15 | $22.69 | $425.83 | 58,800 | — | — |
| 2023-03-14 | $22.50 | $422.27 | 84,300 | — | — |
| 2023-03-13 | $21.21 | $398.06 | 79,900 | — | — |
| 2023-03-10 | $20.71 | $388.67 | 79,000 | — | — |
| 2023-03-09 | $21.96 | $412.13 | 37,000 | — | — |
| 2023-03-08 | $22.41 | $420.58 | 44,000 | — | — |
| 2023-03-07 | $22.23 | $417.20 | 25,400 | — | — |
| 2023-03-06 | $22.66 | $425.27 | 69,800 | — | — |
| 2023-03-03 | $22.86 | $429.02 | 45,000 | — | — |
| 2023-03-02 | $22.62 | $424.52 | 30,700 | — | — |
| 2023-03-01 | $22.57 | $423.58 | 36,800 | — | — |
| 2023-02-28 | $22.65 | $425.08 | 82,000 | — | — |
| 2023-02-27 | $22.85 | $428.84 | 51,100 | — | — |
| 2023-02-24 | $22.84 | $428.65 | 50,500 | — | — |
| 2023-02-23 | $23.13 | $434.09 | 21,600 | — | — |
| 2023-02-22 | $22.91 | $429.96 | 63,400 | — | — |
| 2023-02-21 | $23.11 | $433.72 | 44,400 | — | — |
| 2023-02-17 | $23.73 | $445.35 | 37,000 | — | — |
| 2023-02-16 | $23.55 | $441.97 | 47,400 | — | — |
| 2023-02-15 | $23.56 | $442.16 | 25,000 | — | — |
| 2023-02-14 | $23.44 | $439.91 | 49,300 | — | — |
| 2023-02-13 | $23.86 | $447.79 | 31,700 | — | — |
| 2023-02-10 | $23.66 | $444.04 | 70,500 | — | — |
| 2023-02-09 | $23.62 | $443.29 | 41,600 | — | — |
| 2023-02-08 | $24.04 | $451.17 | 47,600 | — | — |
| 2023-02-07 | $24.10 | $452.30 | 42,200 | — | — |
| 2023-02-06 | $24.00 | $450.42 | 37,700 | — | — |
| 2023-02-03 | $24.43 | $458.49 | 46,300 | — | — |
| 2023-02-02 | $24.47 | $459.24 | 44,700 | — | — |
| 2023-02-01 | $24.11 | $452.48 | 46,900 | — | — |
| 2023-01-31 | $24.11 | $452.48 | 45,700 | — | — |
| 2023-01-30 | $23.59 | $442.72 | 45,300 | — | — |
| 2023-01-27 | $23.75 | $445.73 | 28,400 | — | — |
| 2023-01-26 | $23.44 | $439.91 | 31,600 | — | — |
| 2023-01-25 | $23.30 | $437.28 | 30,100 | — | — |
| 2023-01-24 | $23.15 | $434.47 | 23,400 | — | — |
| 2023-01-23 | $23.46 | $440.29 | 36,900 | — | — |
| 2023-01-20 | $23.39 | $438.97 | 57,800 | — | — |
| 2023-01-19 | $23.46 | $440.29 | 44,200 | — | — |
| 2023-01-18 | $23.52 | $441.41 | 48,300 | — | — |
| 2023-01-17 | $24.03 | $450.98 | 48,200 | — | — |
| 2023-01-13 | $23.86 | $447.79 | 29,500 | — | — |
| 2023-01-12 | $23.68 | $444.41 | 42,500 | — | — |
| 2023-01-11 | $23.54 | $441.79 | 47,300 | — | — |
| 2023-01-10 | $23.04 | $432.40 | 27,900 | — | — |
| 2023-01-09 | $23.07 | $432.97 | 56,900 | — | — |
| 2023-01-06 | $22.96 | $430.90 | 68,500 | — | — |
| 2023-01-05 | $22.09 | $414.57 | 37,200 | — | — |
| 2023-01-04 | $22.67 | $425.46 | 30,100 | — | — |
| 2023-01-03 | $22.56 | $423.39 | 59,900 | — | — |