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
- 1985-03-14 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 | $19.84 | $53.26 | 399,600 | — | — |
| 2023-12-28 | $20.31 | $54.52 | 373,000 | — | — |
| 2023-12-27 | $20.38 | $54.71 | 426,100 | — | — |
| 2023-12-26 | $20.28 | $54.44 | 342,400 | — | — |
| 2023-12-22 | $19.88 | $53.36 | 398,000 | — | — |
| 2023-12-21 | $19.81 | $53.18 | 334,800 | — | — |
| 2023-12-20 | $19.55 | $52.48 | 829,200 | — | — |
| 2023-12-19 | $19.85 | $53.28 | 767,000 | — | — |
| 2023-12-18 | $19.54 | $52.45 | 697,200 | — | — |
| 2023-12-15 | $19.37 | $51.99 | 2,918,700 | — | — |
| 2023-12-14 | $19.20 | $51.54 | 1,272,300 | — | — |
| 2023-12-13 | $18.86 | $50.09 | 827,200 | — | — |
| 2023-12-12 | $17.52 | $46.53 | 580,700 | — | — |
| 2023-12-11 | $17.70 | $47.01 | 470,200 | — | — |
| 2023-12-08 | $17.79 | $47.25 | 500,900 | — | — |
| 2023-12-07 | $17.72 | $47.06 | 459,000 | — | — |
| 2023-12-06 | $17.13 | $45.49 | 504,400 | — | — |
| 2023-12-05 | $17.02 | $45.20 | 374,100 | — | — |
| 2023-12-04 | $16.98 | $45.10 | 446,400 | — | — |
| 2023-12-01 | $16.76 | $44.51 | 562,100 | — | — |
| 2023-11-30 | $15.99 | $42.47 | 442,400 | — | — |
| 2023-11-29 | $16.18 | $42.97 | 470,800 | — | — |
| 2023-11-28 | $16.01 | $42.52 | 389,500 | — | — |
| 2023-11-27 | $15.99 | $42.47 | 277,000 | — | — |
| 2023-11-24 | $16.16 | $42.92 | 133,800 | — | — |
| 2023-11-22 | $16.20 | $43.02 | 298,600 | — | — |
| 2023-11-21 | $16.16 | $42.92 | 482,300 | — | — |
| 2023-11-20 | $16.43 | $43.63 | 381,600 | — | — |
| 2023-11-17 | $16.51 | $43.85 | 702,000 | — | — |
| 2023-11-16 | $16.41 | $43.58 | 337,600 | — | — |
| 2023-11-15 | $16.63 | $44.17 | 561,300 | — | — |
| 2023-11-14 | $16.32 | $43.34 | 646,100 | — | — |
| 2023-11-13 | $15.19 | $40.34 | 761,300 | — | — |
| 2023-11-10 | $14.85 | $39.44 | 452,700 | — | — |
| 2023-11-09 | $14.84 | $39.41 | 632,000 | — | — |
| 2023-11-08 | $15.10 | $40.10 | 404,100 | — | — |
| 2023-11-07 | $15.42 | $40.95 | 434,300 | — | — |
| 2023-11-06 | $15.54 | $41.27 | 440,600 | — | — |
| 2023-11-03 | $15.71 | $41.72 | 573,000 | — | — |
| 2023-11-02 | $15.14 | $40.21 | 536,800 | — | — |
| 2023-11-01 | $14.44 | $38.35 | 411,700 | — | — |
| 2023-10-31 | $14.21 | $37.74 | 387,400 | — | — |
| 2023-10-30 | $14.40 | $38.24 | 601,100 | — | — |
| 2023-10-27 | $14.21 | $37.74 | 523,000 | — | — |
| 2023-10-26 | $14.62 | $38.83 | 667,400 | — | — |
| 2023-10-25 | $14.10 | $37.45 | 1,060,400 | — | — |
| 2023-10-24 | $14.48 | $38.46 | 687,100 | — | — |
| 2023-10-23 | $15.35 | $40.77 | 624,300 | — | — |
| 2023-10-20 | $15.47 | $41.09 | 870,700 | — | — |
| 2023-10-19 | $15.99 | $42.47 | 594,600 | — | — |
| 2023-10-18 | $16.16 | $42.92 | 446,600 | — | — |
| 2023-10-17 | $16.56 | $43.98 | 966,800 | — | — |
| 2023-10-16 | $16.32 | $43.34 | 519,100 | — | — |
| 2023-10-13 | $16.08 | $42.71 | 496,400 | — | — |
| 2023-10-12 | $16.40 | $43.56 | 382,800 | — | — |
| 2023-10-11 | $16.72 | $44.40 | 392,200 | — | — |
| 2023-10-10 | $16.77 | $44.54 | 379,500 | — | — |
| 2023-10-09 | $16.67 | $44.27 | 350,900 | — | — |
| 2023-10-06 | $16.77 | $44.54 | 415,900 | — | — |
| 2023-10-05 | $16.72 | $44.40 | 582,600 | — | — |
| 2023-10-04 | $16.46 | $43.71 | 425,000 | — | — |
| 2023-10-03 | $16.34 | $43.40 | 443,400 | — | — |
| 2023-10-02 | $16.56 | $43.98 | 615,400 | — | — |
| 2023-09-29 | $16.96 | $45.04 | 643,700 | — | — |
| 2023-09-28 | $16.50 | $43.82 | 780,400 | — | — |
| 2023-09-27 | $16.29 | $43.26 | 589,500 | — | — |
| 2023-09-26 | $16.37 | $43.48 | 589,200 | — | — |
| 2023-09-25 | $16.68 | $44.30 | 459,800 | — | — |
| 2023-09-22 | $16.45 | $43.69 | 367,200 | — | — |
| 2023-09-21 | $16.51 | $43.85 | 352,400 | — | — |
| 2023-09-20 | $16.77 | $44.54 | 302,300 | — | — |
| 2023-09-19 | $17.01 | $45.18 | 392,800 | — | — |
| 2023-09-18 | $17.13 | $45.49 | 437,300 | — | — |
| 2023-09-15 | $17.52 | $46.53 | 2,401,600 | — | — |
| 2023-09-14 | $17.66 | $46.90 | 698,100 | — | — |
| 2023-09-13 | $17.31 | $45.44 | 461,300 | — | — |
| 2023-09-12 | $17.24 | $45.26 | 393,500 | — | — |
| 2023-09-11 | $17.15 | $45.02 | 405,000 | — | — |
| 2023-09-08 | $17.17 | $45.07 | 374,300 | — | — |
| 2023-09-07 | $17.07 | $44.81 | 539,100 | — | — |
| 2023-09-06 | $17.19 | $45.13 | 440,600 | — | — |
| 2023-09-05 | $17.53 | $46.02 | 533,400 | — | — |
| 2023-09-01 | $18.36 | $48.20 | 379,000 | — | — |
| 2023-08-31 | $17.82 | $46.78 | 469,300 | — | — |
| 2023-08-30 | $17.75 | $46.60 | 256,700 | — | — |
| 2023-08-29 | $17.76 | $46.62 | 224,400 | — | — |
| 2023-08-28 | $17.58 | $46.15 | 276,400 | — | — |
| 2023-08-25 | $17.42 | $45.73 | 280,400 | — | — |
| 2023-08-24 | $17.57 | $46.12 | 375,200 | — | — |
| 2023-08-23 | $17.38 | $45.62 | 288,900 | — | — |
| 2023-08-22 | $17.16 | $45.05 | 365,100 | — | — |
| 2023-08-21 | $17.71 | $46.49 | 344,200 | — | — |
| 2023-08-18 | $18.07 | $47.44 | 461,000 | — | — |
| 2023-08-17 | $18.12 | $47.57 | 372,500 | — | — |
| 2023-08-16 | $18.05 | $47.38 | 362,700 | — | — |
| 2023-08-15 | $18.20 | $47.78 | 409,400 | — | — |
| 2023-08-14 | $18.83 | $49.43 | 360,000 | — | — |
| 2023-08-11 | $19.21 | $50.43 | 341,100 | — | — |
| 2023-08-10 | $19.18 | $50.35 | 372,300 | — | — |
| 2023-08-09 | $19.25 | $50.53 | 345,700 | — | — |
| 2023-08-08 | $19.46 | $51.08 | 446,900 | — | — |
| 2023-08-07 | $19.70 | $51.71 | 300,800 | — | — |
| 2023-08-04 | $19.52 | $51.24 | 328,500 | — | — |
| 2023-08-03 | $19.69 | $51.69 | 345,600 | — | — |
| 2023-08-02 | $19.70 | $51.71 | 460,500 | — | — |
| 2023-08-01 | $19.87 | $52.16 | 537,000 | — | — |
| 2023-07-31 | $20.19 | $53.00 | 615,200 | — | — |
| 2023-07-28 | $19.84 | $52.08 | 374,700 | — | — |
| 2023-07-27 | $19.61 | $51.48 | 710,800 | — | — |
| 2023-07-26 | $19.85 | $52.11 | 634,200 | — | — |
| 2023-07-25 | $19.35 | $50.80 | 522,500 | — | — |
| 2023-07-24 | $19.74 | $51.82 | 632,800 | — | — |
| 2023-07-21 | $19.23 | $50.48 | 381,000 | — | — |
| 2023-07-20 | $19.42 | $50.98 | 447,500 | — | — |
| 2023-07-19 | $19.49 | $51.16 | 620,600 | — | — |
| 2023-07-18 | $18.80 | $49.35 | 505,300 | — | — |
| 2023-07-17 | $18.05 | $47.38 | 477,300 | — | — |
| 2023-07-14 | $17.52 | $45.99 | 395,400 | — | — |
| 2023-07-13 | $17.93 | $47.07 | 504,000 | — | — |
| 2023-07-12 | $17.64 | $46.31 | 498,300 | — | — |
| 2023-07-11 | $17.38 | $45.62 | 391,800 | — | — |
| 2023-07-10 | $17.20 | $45.15 | 555,200 | — | — |
| 2023-07-07 | $17.21 | $45.18 | 385,300 | — | — |
| 2023-07-06 | $16.79 | $44.08 | 583,200 | — | — |
| 2023-07-05 | $17.34 | $45.52 | 553,600 | — | — |
| 2023-07-03 | $17.61 | $46.23 | 206,700 | — | — |
| 2023-06-30 | $17.25 | $45.28 | 383,100 | — | — |
| 2023-06-29 | $17.64 | $46.31 | 405,500 | — | — |
| 2023-06-28 | $17.14 | $44.99 | 535,100 | — | — |
| 2023-06-27 | $17.49 | $45.91 | 531,300 | — | — |
| 2023-06-26 | $17.25 | $45.28 | 465,100 | — | — |
| 2023-06-23 | $17.12 | $44.94 | 1,290,200 | — | — |
| 2023-06-22 | $17.48 | $45.89 | 743,300 | — | — |
| 2023-06-21 | $17.85 | $46.86 | 442,100 | — | — |
| 2023-06-20 | $18.12 | $47.57 | 588,500 | — | — |
| 2023-06-16 | $18.28 | $47.99 | 1,573,500 | — | — |
| 2023-06-15 | $18.47 | $48.49 | 537,900 | — | — |
| 2023-06-14 | $18.02 | $47.30 | 575,400 | — | — |
| 2023-06-13 | $18.65 | $48.43 | 591,800 | — | — |
| 2023-06-12 | $18.25 | $47.39 | 566,200 | — | — |
| 2023-06-09 | $18.40 | $47.78 | 380,300 | — | — |
| 2023-06-08 | $18.62 | $48.36 | 543,000 | — | — |
| 2023-06-07 | $18.88 | $49.03 | 825,200 | — | — |
| 2023-06-06 | $18.25 | $47.39 | 645,600 | — | — |
| 2023-06-05 | $17.18 | $44.62 | 648,000 | — | — |
| 2023-06-02 | $17.88 | $46.43 | 744,300 | — | — |
| 2023-06-01 | $16.71 | $43.40 | 440,900 | — | — |
| 2023-05-31 | $16.27 | $42.25 | 666,600 | — | — |
| 2023-05-30 | $16.92 | $43.94 | 470,200 | — | — |
| 2023-05-26 | $16.94 | $43.99 | 320,500 | — | — |
| 2023-05-25 | $16.72 | $43.42 | 382,400 | — | — |
| 2023-05-24 | $16.81 | $43.65 | 296,400 | — | — |
| 2023-05-23 | $17.06 | $44.30 | 412,400 | — | — |
| 2023-05-22 | $16.77 | $43.55 | 360,200 | — | — |
| 2023-05-19 | $16.19 | $42.04 | 794,900 | — | — |
| 2023-05-18 | $16.49 | $42.82 | 486,600 | — | — |
| 2023-05-17 | $16.49 | $42.82 | 607,000 | — | — |
| 2023-05-16 | $15.25 | $39.60 | 454,400 | — | — |
| 2023-05-15 | $15.60 | $40.51 | 708,700 | — | — |
| 2023-05-12 | $15.14 | $39.32 | 809,700 | — | — |
| 2023-05-11 | $14.95 | $38.82 | 790,600 | — | — |
| 2023-05-10 | $15.18 | $39.42 | 502,600 | — | — |
| 2023-05-09 | $15.09 | $39.19 | 709,700 | — | — |
| 2023-05-08 | $15.56 | $40.41 | 761,500 | — | — |
| 2023-05-05 | $16.01 | $41.58 | 780,800 | — | — |
| 2023-05-04 | $15.70 | $40.77 | 794,300 | — | — |
| 2023-05-03 | $15.77 | $40.95 | 1,059,100 | — | — |
| 2023-05-02 | $15.53 | $40.33 | 839,500 | — | — |
| 2023-05-01 | $16.41 | $42.62 | 543,900 | — | — |
| 2023-04-28 | $16.71 | $43.40 | 637,600 | — | — |
| 2023-04-27 | $16.22 | $42.12 | 723,100 | — | — |
| 2023-04-26 | $15.69 | $40.75 | 697,100 | — | — |
| 2023-04-25 | $15.47 | $40.17 | 1,048,500 | — | — |
| 2023-04-24 | $16.45 | $42.72 | 545,300 | — | — |
| 2023-04-21 | $16.54 | $42.95 | 391,400 | — | — |
| 2023-04-20 | $16.62 | $43.16 | 547,200 | — | — |
| 2023-04-19 | $16.79 | $43.60 | 782,400 | — | — |
| 2023-04-18 | $16.23 | $42.15 | 617,400 | — | — |
| 2023-04-17 | $16.97 | $44.07 | 642,000 | — | — |
| 2023-04-14 | $16.58 | $43.06 | 591,600 | — | — |
| 2023-04-13 | $17.05 | $44.28 | 398,600 | — | — |
| 2023-04-12 | $16.71 | $43.40 | 295,600 | — | — |
| 2023-04-11 | $17.02 | $44.20 | 358,600 | — | — |
| 2023-04-10 | $17.12 | $44.46 | 664,800 | — | — |
| 2023-04-06 | $17.01 | $44.17 | 514,500 | — | — |
| 2023-04-05 | $16.63 | $43.19 | 636,500 | — | — |
| 2023-04-04 | $16.87 | $43.81 | 879,200 | — | — |
| 2023-04-03 | $17.34 | $45.03 | 479,200 | — | — |
| 2023-03-31 | $17.49 | $45.42 | 556,700 | — | — |
| 2023-03-30 | $17.29 | $44.90 | 404,100 | — | — |
| 2023-03-29 | $17.88 | $46.43 | 444,000 | — | — |
| 2023-03-28 | $17.70 | $45.97 | 579,800 | — | — |
| 2023-03-27 | $17.93 | $46.56 | 449,900 | — | — |
| 2023-03-24 | $17.90 | $46.49 | 725,700 | — | — |
| 2023-03-23 | $17.23 | $44.75 | 666,500 | — | — |
| 2023-03-22 | $18.07 | $46.93 | 703,900 | — | — |
| 2023-03-21 | $19.08 | $49.55 | 1,139,900 | — | — |
| 2023-03-20 | $18.11 | $47.03 | 1,053,500 | — | — |
| 2023-03-17 | $18.09 | $46.98 | 2,541,200 | — | — |
| 2023-03-16 | $19.30 | $50.12 | 1,258,800 | — | — |
| 2023-03-15 | $18.73 | $48.64 | 1,225,500 | — | — |
| 2023-03-14 | $18.94 | $49.19 | 1,568,700 | — | — |
| 2023-03-13 | $18.96 | $48.72 | 1,749,700 | — | — |
| 2023-03-10 | $19.46 | $50.00 | 922,000 | — | — |
| 2023-03-09 | $19.59 | $50.34 | 520,200 | — | — |
| 2023-03-08 | $21.02 | $54.01 | 401,300 | — | — |
| 2023-03-07 | $21.01 | $53.99 | 466,500 | — | — |
| 2023-03-06 | $21.51 | $55.27 | 524,700 | — | — |
| 2023-03-03 | $21.88 | $56.22 | 335,600 | — | — |
| 2023-03-02 | $21.69 | $55.73 | 311,800 | — | — |
| 2023-03-01 | $22.13 | $56.86 | 324,000 | — | — |
| 2023-02-28 | $22.23 | $57.12 | 343,700 | — | — |
| 2023-02-27 | $22.38 | $57.51 | 203,600 | — | — |
| 2023-02-24 | $22.40 | $57.56 | 368,800 | — | — |
| 2023-02-23 | $22.58 | $58.02 | 359,500 | — | — |
| 2023-02-22 | $22.14 | $56.89 | 638,900 | — | — |
| 2023-02-21 | $22.23 | $57.12 | 319,500 | — | — |
| 2023-02-17 | $22.66 | $58.23 | 383,700 | — | — |
| 2023-02-16 | $22.60 | $58.07 | 348,400 | — | — |
| 2023-02-15 | $23.22 | $59.67 | 346,300 | — | — |
| 2023-02-14 | $22.71 | $58.35 | 296,700 | — | — |
| 2023-02-13 | $22.79 | $58.56 | 288,500 | — | — |
| 2023-02-10 | $22.47 | $57.74 | 403,600 | — | — |
| 2023-02-09 | $22.74 | $58.43 | 324,300 | — | — |
| 2023-02-08 | $23.29 | $59.85 | 376,800 | — | — |
| 2023-02-07 | $23.52 | $60.44 | 414,400 | — | — |
| 2023-02-06 | $23.13 | $59.43 | 379,700 | — | — |
| 2023-02-03 | $23.51 | $60.41 | 627,200 | — | — |
| 2023-02-02 | $23.20 | $59.61 | 530,500 | — | — |
| 2023-02-01 | $22.56 | $57.97 | 681,300 | — | — |
| 2023-01-31 | $22.31 | $57.33 | 588,900 | — | — |
| 2023-01-30 | $21.53 | $55.32 | 387,900 | — | — |
| 2023-01-27 | $21.85 | $56.14 | 337,600 | — | — |
| 2023-01-26 | $21.55 | $55.37 | 438,400 | — | — |
| 2023-01-25 | $21.65 | $55.63 | 619,200 | — | — |
| 2023-01-24 | $20.91 | $53.73 | 1,073,400 | — | — |
| 2023-01-23 | $23.00 | $59.10 | 420,400 | — | — |
| 2023-01-20 | $22.87 | $58.77 | 634,300 | — | — |
| 2023-01-19 | $22.21 | $57.07 | 501,500 | — | — |
| 2023-01-18 | $22.28 | $57.25 | 733,000 | — | — |
| 2023-01-17 | $23.05 | $59.23 | 448,900 | — | — |
| 2023-01-13 | $22.87 | $58.77 | 366,400 | — | — |
| 2023-01-12 | $22.83 | $58.66 | 436,800 | — | — |
| 2023-01-11 | $22.36 | $57.46 | 336,500 | — | — |
| 2023-01-10 | $22.24 | $57.15 | 464,100 | — | — |
| 2023-01-09 | $21.99 | $56.50 | 384,800 | — | — |
| 2023-01-06 | $22.22 | $57.10 | 396,700 | — | — |
| 2023-01-05 | $21.59 | $55.48 | 514,300 | — | — |
| 2023-01-04 | $21.64 | $55.61 | 588,100 | — | — |
| 2023-01-03 | $21.57 | $55.43 | 462,700 | — | — |