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
- 1984-07-17 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 | $23.65 | $23.65 | 301,800 | — | — |
| 2023-12-28 | $23.95 | $23.95 | 181,200 | — | — |
| 2023-12-27 | $24.09 | $24.09 | 149,600 | — | — |
| 2023-12-26 | $24.08 | $24.08 | 192,400 | — | — |
| 2023-12-22 | $23.90 | $23.90 | 288,000 | — | — |
| 2023-12-21 | $23.68 | $23.68 | 214,600 | — | — |
| 2023-12-20 | $23.33 | $23.33 | 331,800 | — | — |
| 2023-12-19 | $23.78 | $23.78 | 547,800 | — | — |
| 2023-12-18 | $22.40 | $22.40 | 246,400 | — | — |
| 2023-12-15 | $21.95 | $21.95 | 1,531,400 | — | — |
| 2023-12-14 | $22.07 | $22.07 | 361,600 | — | — |
| 2023-12-13 | $20.97 | $20.97 | 316,600 | — | — |
| 2023-12-12 | $20.39 | $20.39 | 332,000 | — | — |
| 2023-12-11 | $20.74 | $20.74 | 256,600 | — | — |
| 2023-12-08 | $21.21 | $21.21 | 172,000 | — | — |
| 2023-12-07 | $20.61 | $20.61 | 214,000 | — | — |
| 2023-12-06 | $20.87 | $20.87 | 246,200 | — | — |
| 2023-12-05 | $21.48 | $21.48 | 312,200 | — | — |
| 2023-12-04 | $22.53 | $22.53 | 271,000 | — | — |
| 2023-12-01 | $23.58 | $23.58 | 373,800 | — | — |
| 2023-11-30 | $24.51 | $24.51 | 580,400 | — | — |
| 2023-11-29 | $18.45 | $18.45 | 116,200 | — | — |
| 2023-11-28 | $18.33 | $18.33 | 101,600 | — | — |
| 2023-11-27 | $18.43 | $18.43 | 119,000 | — | — |
| 2023-11-24 | $18.49 | $18.49 | 47,000 | — | — |
| 2023-11-22 | $18.50 | $18.50 | 75,600 | — | — |
| 2023-11-21 | $18.45 | $18.45 | 98,400 | — | — |
| 2023-11-20 | $18.73 | $18.73 | 171,600 | — | — |
| 2023-11-17 | $18.37 | $18.37 | 149,000 | — | — |
| 2023-11-16 | $18.55 | $18.55 | 111,800 | — | — |
| 2023-11-15 | $18.81 | $18.81 | 136,000 | — | — |
| 2023-11-14 | $18.86 | $18.86 | 247,400 | — | — |
| 2023-11-13 | $18.25 | $18.25 | 84,000 | — | — |
| 2023-11-10 | $18.43 | $18.43 | 150,400 | — | — |
| 2023-11-09 | $18.13 | $18.13 | 106,200 | — | — |
| 2023-11-08 | $18.08 | $18.08 | 107,600 | — | — |
| 2023-11-07 | $18.39 | $18.39 | 137,800 | — | — |
| 2023-11-06 | $19.04 | $19.04 | 208,200 | — | — |
| 2023-11-03 | $19.11 | $19.11 | 216,600 | — | — |
| 2023-11-02 | $18.98 | $18.98 | 168,800 | — | — |
| 2023-11-01 | $18.76 | $18.76 | 191,800 | — | — |
| 2023-10-31 | $19.00 | $19.00 | 156,000 | — | — |
| 2023-10-30 | $18.86 | $18.86 | 128,400 | — | — |
| 2023-10-27 | $18.43 | $18.43 | 107,000 | — | — |
| 2023-10-26 | $18.55 | $18.55 | 140,200 | — | — |
| 2023-10-25 | $18.46 | $18.46 | 121,800 | — | — |
| 2023-10-24 | $18.56 | $18.56 | 228,600 | — | — |
| 2023-10-23 | $18.16 | $18.16 | 199,200 | — | — |
| 2023-10-20 | $18.70 | $18.70 | 651,200 | — | — |
| 2023-10-19 | $18.60 | $18.60 | 198,800 | — | — |
| 2023-10-18 | $18.75 | $18.75 | 123,600 | — | — |
| 2023-10-17 | $19.06 | $19.06 | 175,400 | — | — |
| 2023-10-16 | $18.75 | $18.75 | 251,600 | — | — |
| 2023-10-13 | $17.97 | $17.97 | 139,200 | — | — |
| 2023-10-12 | $18.36 | $18.36 | 124,200 | — | — |
| 2023-10-11 | $19.15 | $19.15 | 116,000 | — | — |
| 2023-10-10 | $19.46 | $19.46 | 105,600 | — | — |
| 2023-10-09 | $19.08 | $19.08 | 89,200 | — | — |
| 2023-10-06 | $18.99 | $18.99 | 70,600 | — | — |
| 2023-10-05 | $19.13 | $19.13 | 189,400 | — | — |
| 2023-10-04 | $19.25 | $19.25 | 170,600 | — | — |
| 2023-10-03 | $19.77 | $19.77 | 96,600 | — | — |
| 2023-10-02 | $19.93 | $19.93 | 173,600 | — | — |
| 2023-09-29 | $20.36 | $20.36 | 262,200 | — | — |
| 2023-09-28 | $20.36 | $20.36 | 192,200 | — | — |
| 2023-09-27 | $20.25 | $20.25 | 91,000 | — | — |
| 2023-09-26 | $19.79 | $19.79 | 192,800 | — | — |
| 2023-09-25 | $19.92 | $19.92 | 115,000 | — | — |
| 2023-09-22 | $19.76 | $19.76 | 136,400 | — | — |
| 2023-09-21 | $19.68 | $19.68 | 131,200 | — | — |
| 2023-09-20 | $19.57 | $19.57 | 131,600 | — | — |
| 2023-09-19 | $19.70 | $19.70 | 160,400 | — | — |
| 2023-09-18 | $19.91 | $19.91 | 114,200 | — | — |
| 2023-09-15 | $19.59 | $19.59 | 1,155,800 | — | — |
| 2023-09-14 | $20.25 | $20.25 | 102,600 | — | — |
| 2023-09-13 | $19.83 | $19.83 | 103,800 | — | — |
| 2023-09-12 | $19.88 | $19.88 | 96,400 | — | — |
| 2023-09-11 | $20.08 | $20.08 | 106,400 | — | — |
| 2023-09-08 | $19.75 | $19.75 | 74,400 | — | — |
| 2023-09-07 | $19.50 | $19.50 | 152,800 | — | — |
| 2023-09-06 | $19.16 | $19.16 | 77,800 | — | — |
| 2023-09-05 | $19.42 | $19.42 | 144,600 | — | — |
| 2023-09-01 | $19.72 | $19.72 | 125,800 | — | — |
| 2023-08-31 | $19.75 | $19.75 | 257,800 | — | — |
| 2023-08-30 | $19.42 | $19.42 | 275,800 | — | — |
| 2023-08-29 | $20.67 | $20.67 | 179,800 | — | — |
| 2023-08-28 | $20.28 | $20.28 | 169,400 | — | — |
| 2023-08-25 | $19.97 | $19.97 | 254,800 | — | — |
| 2023-08-24 | $18.07 | $18.07 | 164,800 | — | — |
| 2023-08-23 | $17.93 | $17.93 | 84,200 | — | — |
| 2023-08-22 | $18.09 | $18.09 | 90,000 | — | — |
| 2023-08-21 | $18.34 | $18.34 | 72,000 | — | — |
| 2023-08-18 | $18.45 | $18.45 | 192,600 | — | — |
| 2023-08-17 | $18.17 | $18.17 | 69,800 | — | — |
| 2023-08-16 | $18.44 | $18.44 | 66,200 | — | — |
| 2023-08-15 | $18.48 | $18.48 | 114,800 | — | — |
| 2023-08-14 | $18.78 | $18.78 | 93,000 | — | — |
| 2023-08-11 | $18.72 | $18.72 | 87,400 | — | — |
| 2023-08-10 | $18.98 | $18.98 | 86,800 | — | — |
| 2023-08-09 | $18.95 | $18.95 | 76,000 | — | — |
| 2023-08-08 | $18.89 | $18.89 | 84,400 | — | — |
| 2023-08-07 | $18.67 | $18.67 | 71,600 | — | — |
| 2023-08-04 | $18.22 | $18.22 | 130,600 | — | — |
| 2023-08-03 | $18.58 | $18.58 | 65,400 | — | — |
| 2023-08-02 | $18.41 | $18.41 | 139,600 | — | — |
| 2023-08-01 | $18.60 | $18.60 | 139,000 | — | — |
| 2023-07-31 | $18.51 | $18.51 | 113,800 | — | — |
| 2023-07-28 | $18.23 | $18.23 | 68,200 | — | — |
| 2023-07-27 | $18.00 | $18.00 | 86,800 | — | — |
| 2023-07-26 | $18.22 | $18.22 | 61,200 | — | — |
| 2023-07-25 | $18.14 | $18.14 | 89,200 | — | — |
| 2023-07-24 | $18.04 | $18.04 | 86,000 | — | — |
| 2023-07-21 | $17.88 | $17.88 | 341,000 | — | — |
| 2023-07-20 | $17.91 | $17.91 | 110,000 | — | — |
| 2023-07-19 | $17.94 | $17.94 | 93,400 | — | — |
| 2023-07-18 | $17.83 | $17.83 | 84,400 | — | — |
| 2023-07-17 | $17.47 | $17.47 | 95,400 | — | — |
| 2023-07-14 | $17.50 | $17.50 | 78,400 | — | — |
| 2023-07-13 | $17.52 | $17.52 | 89,200 | — | — |
| 2023-07-12 | $17.55 | $17.55 | 156,800 | — | — |
| 2023-07-11 | $17.65 | $17.65 | 58,000 | — | — |
| 2023-07-10 | $17.63 | $17.63 | 70,200 | — | — |
| 2023-07-07 | $17.55 | $17.55 | 148,800 | — | — |
| 2023-07-06 | $17.19 | $17.19 | 91,000 | — | — |
| 2023-07-05 | $17.18 | $17.18 | 143,800 | — | — |
| 2023-07-03 | $17.43 | $17.43 | 40,400 | — | — |
| 2023-06-30 | $17.41 | $17.41 | 111,000 | — | — |
| 2023-06-29 | $17.22 | $17.22 | 89,000 | — | — |
| 2023-06-28 | $16.78 | $16.78 | 79,600 | — | — |
| 2023-06-27 | $16.68 | $16.68 | 117,600 | — | — |
| 2023-06-26 | $16.58 | $16.58 | 86,400 | — | — |
| 2023-06-23 | $16.47 | $16.47 | 550,600 | — | — |
| 2023-06-22 | $16.48 | $16.48 | 122,400 | — | — |
| 2023-06-21 | $16.52 | $16.52 | 143,600 | — | — |
| 2023-06-20 | $16.79 | $16.79 | 136,800 | — | — |
| 2023-06-16 | $16.91 | $16.91 | 1,080,800 | — | — |
| 2023-06-15 | $17.34 | $17.34 | 154,800 | — | — |
| 2023-06-14 | $17.21 | $17.21 | 147,200 | — | — |
| 2023-06-13 | $17.16 | $17.16 | 169,400 | — | — |
| 2023-06-12 | $16.84 | $16.84 | 170,600 | — | — |
| 2023-06-09 | $17.01 | $17.01 | 159,600 | — | — |
| 2023-06-08 | $17.17 | $17.17 | 177,000 | — | — |
| 2023-06-07 | $17.56 | $17.56 | 148,000 | — | — |
| 2023-06-06 | $17.23 | $17.23 | 160,000 | — | — |
| 2023-06-05 | $16.97 | $16.97 | 143,600 | — | — |
| 2023-06-02 | $17.17 | $17.17 | 156,600 | — | — |
| 2023-06-01 | $16.53 | $16.53 | 142,800 | — | — |
| 2023-05-31 | $16.47 | $16.47 | 196,600 | — | — |
| 2023-05-30 | $17.48 | $17.48 | 167,200 | — | — |
| 2023-05-26 | $17.48 | $17.48 | 144,400 | — | — |
| 2023-05-25 | $17.61 | $17.61 | 361,400 | — | — |
| 2023-05-24 | $15.66 | $15.66 | 136,600 | — | — |
| 2023-05-23 | $15.61 | $15.61 | 119,400 | — | — |
| 2023-05-22 | $15.56 | $15.56 | 120,800 | — | — |
| 2023-05-19 | $15.06 | $15.06 | 100,200 | — | — |
| 2023-05-18 | $15.00 | $15.00 | 117,200 | — | — |
| 2023-05-17 | $14.74 | $14.74 | 137,600 | — | — |
| 2023-05-16 | $14.20 | $14.19 | 89,800 | — | — |
| 2023-05-15 | $14.52 | $14.52 | 80,600 | — | — |
| 2023-05-12 | $14.44 | $14.44 | 75,800 | — | — |
| 2023-05-11 | $14.24 | $14.24 | 95,800 | — | — |
| 2023-05-10 | $14.32 | $14.32 | 92,200 | — | — |
| 2023-05-09 | $14.32 | $14.32 | 174,200 | — | — |
| 2023-05-08 | $14.19 | $14.19 | 128,000 | — | — |
| 2023-05-05 | $14.15 | $14.15 | 161,200 | — | — |
| 2023-05-04 | $13.89 | $13.89 | 127,400 | — | — |
| 2023-05-03 | $13.86 | $13.86 | 153,200 | — | — |
| 2023-05-02 | $13.98 | $13.98 | 134,200 | — | — |
| 2023-05-01 | $14.33 | $14.33 | 98,400 | — | — |
| 2023-04-28 | $14.15 | $14.15 | 151,000 | — | — |
| 2023-04-27 | $14.14 | $14.14 | 121,400 | — | — |
| 2023-04-26 | $14.12 | $14.12 | 117,800 | — | — |
| 2023-04-25 | $14.18 | $14.18 | 152,200 | — | — |
| 2023-04-24 | $14.49 | $14.49 | 118,200 | — | — |
| 2023-04-21 | $14.24 | $14.24 | 388,200 | — | — |
| 2023-04-20 | $14.24 | $14.24 | 179,800 | — | — |
| 2023-04-19 | $14.27 | $14.27 | 138,000 | — | — |
| 2023-04-18 | $14.29 | $14.28 | 131,000 | — | — |
| 2023-04-17 | $14.33 | $14.33 | 182,400 | — | — |
| 2023-04-14 | $14.42 | $14.42 | 178,600 | — | — |
| 2023-04-13 | $14.52 | $14.52 | 134,800 | — | — |
| 2023-04-12 | $14.57 | $14.57 | 137,200 | — | — |
| 2023-04-11 | $14.64 | $14.64 | 129,600 | — | — |
| 2023-04-10 | $14.54 | $14.54 | 129,400 | — | — |
| 2023-04-06 | $14.19 | $14.19 | 116,000 | — | — |
| 2023-04-05 | $14.34 | $14.34 | 137,800 | — | — |
| 2023-04-04 | $14.32 | $14.32 | 212,400 | — | — |
| 2023-04-03 | $14.79 | $14.79 | 296,400 | — | — |
| 2023-03-31 | $14.30 | $14.30 | 293,800 | — | — |
| 2023-03-30 | $14.38 | $14.37 | 240,800 | — | — |
| 2023-03-29 | $14.31 | $14.31 | 187,600 | — | — |
| 2023-03-28 | $14.58 | $14.58 | 191,800 | — | — |
| 2023-03-27 | $14.33 | $14.33 | 148,200 | — | — |
| 2023-03-24 | $14.12 | $14.12 | 244,000 | — | — |
| 2023-03-23 | $14.16 | $14.16 | 272,400 | — | — |
| 2023-03-22 | $15.11 | $15.11 | 151,800 | — | — |
| 2023-03-21 | $15.65 | $15.65 | 296,800 | — | — |
| 2023-03-20 | $15.22 | $15.22 | 261,000 | — | — |
| 2023-03-17 | $14.93 | $14.93 | 1,088,800 | — | — |
| 2023-03-16 | $15.18 | $15.18 | 187,800 | — | — |
| 2023-03-15 | $15.28 | $15.28 | 223,800 | — | — |
| 2023-03-14 | $15.88 | $15.88 | 221,000 | — | — |
| 2023-03-13 | $15.46 | $15.45 | 215,400 | — | — |
| 2023-03-10 | $15.34 | $15.34 | 213,600 | — | — |
| 2023-03-09 | $15.86 | $15.86 | 128,600 | — | — |
| 2023-03-08 | $16.15 | $16.15 | 178,400 | — | — |
| 2023-03-07 | $16.12 | $16.12 | 151,600 | — | — |
| 2023-03-06 | $16.13 | $16.13 | 310,600 | — | — |
| 2023-03-03 | $16.93 | $16.93 | 110,800 | — | — |
| 2023-03-02 | $16.59 | $16.59 | 119,400 | — | — |
| 2023-03-01 | $16.90 | $16.90 | 166,800 | — | — |
| 2023-02-28 | $16.50 | $16.50 | 234,600 | — | — |
| 2023-02-27 | $16.52 | $16.52 | 84,600 | — | — |
| 2023-02-24 | $16.39 | $16.39 | 111,000 | — | — |
| 2023-02-23 | $16.53 | $16.53 | 126,000 | — | — |
| 2023-02-22 | $16.16 | $16.16 | 199,000 | — | — |
| 2023-02-21 | $16.00 | $16.00 | 181,600 | — | — |
| 2023-02-17 | $16.33 | $16.33 | 146,200 | — | — |
| 2023-02-16 | $16.76 | $16.76 | 141,200 | — | — |
| 2023-02-15 | $16.97 | $16.97 | 116,000 | — | — |
| 2023-02-14 | $16.97 | $16.97 | 98,400 | — | — |
| 2023-02-13 | $17.11 | $17.11 | 136,400 | — | — |
| 2023-02-10 | $17.06 | $17.06 | 211,000 | — | — |
| 2023-02-09 | $16.60 | $16.60 | 374,200 | — | — |
| 2023-02-08 | $16.56 | $16.56 | 174,000 | — | — |
| 2023-02-07 | $16.78 | $16.78 | 223,200 | — | — |
| 2023-02-06 | $16.87 | $16.87 | 277,400 | — | — |
| 2023-02-03 | $16.56 | $16.56 | 267,800 | — | — |
| 2023-02-02 | $16.85 | $16.85 | 203,600 | — | — |
| 2023-02-01 | $16.68 | $16.68 | 303,800 | — | — |
| 2023-01-31 | $16.36 | $16.36 | 204,400 | — | — |
| 2023-01-30 | $15.82 | $15.81 | 126,000 | — | — |
| 2023-01-27 | $15.86 | $15.86 | 117,600 | — | — |
| 2023-01-26 | $15.80 | $15.80 | 216,200 | — | — |
| 2023-01-25 | $16.15 | $16.15 | 137,600 | — | — |
| 2023-01-24 | $15.60 | $15.60 | 85,000 | — | — |
| 2023-01-23 | $15.72 | $15.72 | 104,400 | — | — |
| 2023-01-20 | $15.68 | $15.68 | 317,200 | — | — |
| 2023-01-19 | $15.27 | $15.27 | 311,600 | — | — |
| 2023-01-18 | $15.12 | $15.12 | 145,000 | — | — |
| 2023-01-17 | $15.97 | $15.97 | 121,000 | — | — |
| 2023-01-13 | $16.09 | $16.09 | 108,800 | — | — |
| 2023-01-12 | $15.93 | $15.93 | 102,600 | — | — |
| 2023-01-11 | $15.43 | $15.43 | 82,600 | — | — |
| 2023-01-10 | $15.36 | $15.36 | 131,600 | — | — |
| 2023-01-09 | $15.16 | $15.16 | 106,600 | — | — |
| 2023-01-06 | $15.19 | $15.19 | 106,200 | — | — |
| 2023-01-05 | $14.87 | $14.87 | 114,800 | — | — |
| 2023-01-04 | $14.95 | $14.95 | 146,200 | — | — |
| 2023-01-03 | $14.45 | $14.45 | 261,800 | — | — |