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
- 1999-04-26 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 | $21.62 | $46.19 | 138,800 | — | — |
| 2023-12-28 | $21.42 | $45.76 | 93,800 | — | — |
| 2023-12-27 | $21.42 | $45.76 | 105,200 | — | — |
| 2023-12-26 | $21.44 | $45.81 | 84,200 | — | — |
| 2023-12-22 | $21.09 | $45.06 | 111,100 | — | — |
| 2023-12-21 | $21.03 | $44.93 | 172,300 | — | — |
| 2023-12-20 | $20.90 | $44.65 | 173,600 | — | — |
| 2023-12-19 | $21.23 | $45.36 | 221,900 | — | — |
| 2023-12-18 | $20.43 | $43.65 | 196,200 | — | — |
| 2023-12-15 | $20.28 | $43.33 | 1,567,900 | — | — |
| 2023-12-14 | $20.64 | $44.10 | 191,400 | — | — |
| 2023-12-13 | $20.89 | $44.63 | 235,100 | — | — |
| 2023-12-12 | $20.57 | $43.95 | 127,400 | — | — |
| 2023-12-11 | $20.99 | $44.85 | 137,700 | — | — |
| 2023-12-08 | $20.82 | $44.48 | 139,700 | — | — |
| 2023-12-07 | $21.35 | $45.61 | 177,400 | — | — |
| 2023-12-06 | $21.18 | $45.25 | 139,200 | — | — |
| 2023-12-05 | $21.65 | $46.26 | 155,400 | — | — |
| 2023-12-04 | $22.64 | $48.37 | 128,200 | — | — |
| 2023-12-01 | $22.75 | $48.61 | 126,800 | — | — |
| 2023-11-30 | $22.27 | $47.58 | 107,200 | — | — |
| 2023-11-29 | $22.35 | $47.75 | 118,800 | — | — |
| 2023-11-28 | $22.70 | $48.50 | 74,800 | — | — |
| 2023-11-27 | $23.13 | $49.42 | 91,800 | — | — |
| 2023-11-24 | $23.55 | $50.31 | 30,300 | — | — |
| 2023-11-22 | $23.12 | $49.40 | 62,400 | — | — |
| 2023-11-21 | $23.11 | $49.37 | 67,100 | — | — |
| 2023-11-20 | $23.45 | $50.10 | 111,000 | — | — |
| 2023-11-17 | $23.60 | $50.42 | 139,500 | — | — |
| 2023-11-16 | $23.65 | $50.53 | 107,100 | — | — |
| 2023-11-15 | $24.07 | $51.43 | 110,300 | — | — |
| 2023-11-14 | $24.15 | $51.60 | 154,500 | — | — |
| 2023-11-13 | $23.17 | $49.50 | 61,900 | — | — |
| 2023-11-10 | $23.44 | $50.08 | 112,900 | — | — |
| 2023-11-09 | $23.66 | $50.55 | 104,300 | — | — |
| 2023-11-08 | $23.79 | $50.83 | 80,900 | — | — |
| 2023-11-07 | $24.08 | $51.45 | 83,200 | — | — |
| 2023-11-06 | $24.61 | $52.58 | 141,900 | — | — |
| 2023-11-03 | $24.74 | $52.67 | 156,200 | — | — |
| 2023-11-02 | $24.13 | $51.37 | 142,200 | — | — |
| 2023-11-01 | $23.51 | $50.05 | 101,900 | — | — |
| 2023-10-31 | $23.66 | $50.37 | 90,000 | — | — |
| 2023-10-30 | $23.14 | $49.26 | 95,700 | — | — |
| 2023-10-27 | $23.04 | $49.05 | 121,100 | — | — |
| 2023-10-26 | $24.50 | $52.15 | 146,400 | — | — |
| 2023-10-25 | $24.69 | $52.56 | 257,100 | — | — |
| 2023-10-24 | $22.35 | $47.58 | 61,400 | — | — |
| 2023-10-23 | $21.85 | $46.51 | 80,700 | — | — |
| 2023-10-20 | $21.94 | $46.70 | 124,800 | — | — |
| 2023-10-19 | $22.21 | $47.28 | 96,100 | — | — |
| 2023-10-18 | $22.47 | $47.83 | 63,800 | — | — |
| 2023-10-17 | $22.72 | $48.36 | 157,300 | — | — |
| 2023-10-16 | $22.38 | $47.64 | 92,100 | — | — |
| 2023-10-13 | $21.66 | $46.11 | 75,200 | — | — |
| 2023-10-12 | $21.86 | $46.53 | 73,800 | — | — |
| 2023-10-11 | $22.19 | $47.24 | 66,600 | — | — |
| 2023-10-10 | $22.20 | $47.26 | 94,600 | — | — |
| 2023-10-09 | $22.14 | $47.13 | 71,200 | — | — |
| 2023-10-06 | $21.75 | $46.30 | 98,200 | — | — |
| 2023-10-05 | $22.00 | $46.83 | 164,400 | — | — |
| 2023-10-04 | $21.84 | $46.49 | 110,800 | — | — |
| 2023-10-03 | $21.10 | $44.92 | 100,300 | — | — |
| 2023-10-02 | $20.81 | $44.30 | 168,700 | — | — |
| 2023-09-29 | $20.61 | $43.87 | 168,800 | — | — |
| 2023-09-28 | $21.03 | $44.77 | 177,400 | — | — |
| 2023-09-27 | $20.85 | $44.38 | 100,500 | — | — |
| 2023-09-26 | $20.42 | $43.47 | 91,600 | — | — |
| 2023-09-25 | $20.66 | $43.98 | 74,000 | — | — |
| 2023-09-22 | $20.40 | $43.43 | 81,600 | — | — |
| 2023-09-21 | $20.70 | $44.06 | 101,200 | — | — |
| 2023-09-20 | $20.54 | $43.72 | 101,900 | — | — |
| 2023-09-19 | $20.80 | $44.28 | 142,200 | — | — |
| 2023-09-18 | $20.66 | $43.98 | 121,200 | — | — |
| 2023-09-15 | $20.98 | $44.66 | 685,900 | — | — |
| 2023-09-14 | $20.93 | $44.55 | 112,100 | — | — |
| 2023-09-13 | $20.45 | $43.53 | 141,100 | — | — |
| 2023-09-12 | $20.77 | $44.21 | 74,700 | — | — |
| 2023-09-11 | $20.87 | $44.43 | 98,200 | — | — |
| 2023-09-08 | $20.85 | $44.38 | 80,600 | — | — |
| 2023-09-07 | $20.76 | $44.19 | 109,700 | — | — |
| 2023-09-06 | $20.58 | $43.81 | 125,500 | — | — |
| 2023-09-05 | $20.91 | $44.51 | 178,500 | — | — |
| 2023-09-01 | $22.55 | $48.00 | 101,900 | — | — |
| 2023-08-31 | $22.74 | $48.41 | 86,100 | — | — |
| 2023-08-30 | $22.91 | $48.77 | 56,400 | — | — |
| 2023-08-29 | $22.73 | $48.39 | 74,700 | — | — |
| 2023-08-28 | $22.24 | $47.34 | 87,200 | — | — |
| 2023-08-25 | $22.01 | $46.85 | 129,800 | — | — |
| 2023-08-24 | $22.47 | $47.83 | 101,900 | — | — |
| 2023-08-23 | $22.48 | $47.85 | 59,600 | — | — |
| 2023-08-22 | $22.23 | $47.32 | 111,300 | — | — |
| 2023-08-21 | $22.45 | $47.79 | 90,600 | — | — |
| 2023-08-18 | $22.84 | $48.62 | 127,300 | — | — |
| 2023-08-17 | $22.59 | $48.09 | 101,500 | — | — |
| 2023-08-16 | $22.29 | $47.45 | 121,500 | — | — |
| 2023-08-15 | $23.06 | $49.09 | 100,700 | — | — |
| 2023-08-14 | $22.93 | $48.81 | 236,300 | — | — |
| 2023-08-11 | $22.70 | $48.32 | 163,900 | — | — |
| 2023-08-10 | $21.66 | $46.11 | 88,100 | — | — |
| 2023-08-09 | $21.17 | $45.07 | 108,600 | — | — |
| 2023-08-08 | $21.42 | $45.60 | 295,000 | — | — |
| 2023-08-07 | $19.86 | $42.28 | 110,000 | — | — |
| 2023-08-04 | $19.70 | $41.94 | 124,000 | — | — |
| 2023-08-03 | $18.86 | $40.15 | 74,700 | — | — |
| 2023-08-02 | $19.09 | $40.64 | 137,700 | — | — |
| 2023-08-01 | $18.43 | $39.23 | 93,100 | — | — |
| 2023-07-31 | $18.67 | $39.74 | 101,500 | — | — |
| 2023-07-28 | $18.84 | $40.11 | 63,600 | — | — |
| 2023-07-27 | $18.74 | $39.89 | 63,000 | — | — |
| 2023-07-26 | $19.00 | $40.45 | 52,900 | — | — |
| 2023-07-25 | $18.80 | $40.02 | 63,300 | — | — |
| 2023-07-24 | $18.87 | $40.17 | 84,200 | — | — |
| 2023-07-21 | $18.54 | $39.47 | 106,500 | — | — |
| 2023-07-20 | $19.04 | $40.53 | 69,000 | — | — |
| 2023-07-19 | $18.76 | $39.94 | 77,600 | — | — |
| 2023-07-18 | $18.44 | $39.25 | 109,600 | — | — |
| 2023-07-17 | $18.07 | $38.47 | 117,300 | — | — |
| 2023-07-14 | $18.43 | $39.23 | 67,600 | — | — |
| 2023-07-13 | $18.84 | $40.11 | 81,400 | — | — |
| 2023-07-12 | $18.86 | $40.15 | 118,900 | — | — |
| 2023-07-11 | $18.55 | $39.49 | 84,900 | — | — |
| 2023-07-10 | $18.66 | $39.72 | 87,200 | — | — |
| 2023-07-07 | $18.90 | $40.23 | 80,000 | — | — |
| 2023-07-06 | $18.57 | $39.53 | 114,000 | — | — |
| 2023-07-05 | $18.63 | $39.66 | 163,400 | — | — |
| 2023-07-03 | $19.80 | $42.15 | 53,800 | — | — |
| 2023-06-30 | $19.43 | $41.36 | 102,900 | — | — |
| 2023-06-29 | $19.56 | $41.64 | 124,800 | — | — |
| 2023-06-28 | $19.50 | $41.51 | 80,300 | — | — |
| 2023-06-27 | $19.34 | $41.17 | 82,400 | — | — |
| 2023-06-26 | $19.06 | $40.57 | 94,500 | — | — |
| 2023-06-23 | $18.70 | $39.81 | 366,900 | — | — |
| 2023-06-22 | $19.22 | $40.91 | 91,000 | — | — |
| 2023-06-21 | $19.71 | $41.96 | 116,900 | — | — |
| 2023-06-20 | $19.85 | $42.26 | 129,000 | — | — |
| 2023-06-16 | $20.12 | $42.83 | 547,000 | — | — |
| 2023-06-15 | $20.36 | $43.34 | 156,200 | — | — |
| 2023-06-14 | $20.16 | $42.92 | 144,900 | — | — |
| 2023-06-13 | $20.46 | $43.55 | 137,400 | — | — |
| 2023-06-12 | $20.71 | $44.09 | 117,800 | — | — |
| 2023-06-09 | $20.35 | $43.32 | 74,900 | — | — |
| 2023-06-08 | $20.56 | $43.77 | 112,100 | — | — |
| 2023-06-07 | $20.48 | $43.60 | 139,800 | — | — |
| 2023-06-06 | $19.49 | $41.49 | 114,600 | — | — |
| 2023-06-05 | $18.86 | $40.15 | 116,900 | — | — |
| 2023-06-02 | $19.90 | $42.36 | 135,700 | — | — |
| 2023-06-01 | $18.99 | $40.42 | 80,300 | — | — |
| 2023-05-31 | $18.98 | $40.40 | 113,900 | — | — |
| 2023-05-30 | $19.22 | $40.91 | 59,500 | — | — |
| 2023-05-26 | $19.18 | $40.83 | 75,000 | — | — |
| 2023-05-25 | $18.87 | $40.17 | 62,600 | — | — |
| 2023-05-24 | $19.54 | $41.60 | 70,100 | — | — |
| 2023-05-23 | $20.05 | $42.68 | 115,900 | — | — |
| 2023-05-22 | $20.39 | $43.41 | 79,500 | — | — |
| 2023-05-19 | $20.02 | $42.62 | 97,400 | — | — |
| 2023-05-18 | $19.88 | $42.32 | 74,400 | — | — |
| 2023-05-17 | $19.66 | $41.85 | 106,200 | — | — |
| 2023-05-16 | $19.16 | $40.79 | 57,600 | — | — |
| 2023-05-15 | $19.52 | $41.55 | 71,100 | — | — |
| 2023-05-12 | $19.31 | $41.11 | 55,300 | — | — |
| 2023-05-11 | $19.38 | $41.25 | 77,600 | — | — |
| 2023-05-10 | $19.43 | $41.36 | 97,100 | — | — |
| 2023-05-09 | $18.94 | $40.32 | 82,600 | — | — |
| 2023-05-08 | $19.14 | $40.74 | 102,900 | — | — |
| 2023-05-05 | $19.41 | $41.32 | 118,500 | — | — |
| 2023-05-04 | $19.58 | $41.68 | 88,900 | — | — |
| 2023-05-03 | $19.64 | $41.81 | 127,300 | — | — |
| 2023-05-02 | $19.61 | $41.74 | 157,100 | — | — |
| 2023-05-01 | $19.95 | $42.47 | 132,600 | — | — |
| 2023-04-28 | $20.81 | $44.30 | 173,900 | — | — |
| 2023-04-27 | $19.00 | $40.45 | 112,900 | — | — |
| 2023-04-26 | $18.38 | $39.13 | 83,800 | — | — |
| 2023-04-25 | $18.44 | $39.25 | 99,400 | — | — |
| 2023-04-24 | $18.84 | $40.11 | 77,500 | — | — |
| 2023-04-21 | $19.26 | $41.00 | 105,200 | — | — |
| 2023-04-20 | $19.35 | $41.19 | 124,400 | — | — |
| 2023-04-19 | $19.48 | $41.47 | 97,000 | — | — |
| 2023-04-18 | $19.66 | $41.85 | 77,900 | — | — |
| 2023-04-17 | $20.31 | $43.23 | 81,400 | — | — |
| 2023-04-14 | $20.04 | $42.66 | 102,200 | — | — |
| 2023-04-13 | $20.26 | $43.13 | 86,400 | — | — |
| 2023-04-12 | $19.96 | $42.49 | 65,300 | — | — |
| 2023-04-11 | $20.21 | $43.02 | 77,800 | — | — |
| 2023-04-10 | $19.98 | $42.53 | 110,600 | — | — |
| 2023-04-06 | $19.81 | $42.17 | 62,600 | — | — |
| 2023-04-05 | $19.57 | $41.66 | 96,300 | — | — |
| 2023-04-04 | $19.13 | $40.72 | 155,700 | — | — |
| 2023-04-03 | $18.93 | $40.30 | 122,900 | — | — |
| 2023-03-31 | $19.02 | $40.49 | 200,600 | — | — |
| 2023-03-30 | $18.51 | $39.40 | 70,800 | — | — |
| 2023-03-29 | $18.64 | $39.68 | 104,900 | — | — |
| 2023-03-28 | $18.53 | $39.45 | 74,300 | — | — |
| 2023-03-27 | $18.49 | $39.36 | 108,500 | — | — |
| 2023-03-24 | $18.33 | $39.02 | 130,600 | — | — |
| 2023-03-23 | $18.46 | $39.30 | 153,000 | — | — |
| 2023-03-22 | $18.59 | $39.57 | 170,400 | — | — |
| 2023-03-21 | $19.18 | $40.83 | 156,800 | — | — |
| 2023-03-20 | $19.36 | $41.21 | 168,100 | — | — |
| 2023-03-17 | $19.03 | $40.51 | 693,700 | — | — |
| 2023-03-16 | $19.35 | $41.19 | 226,300 | — | — |
| 2023-03-15 | $18.99 | $40.42 | 197,000 | — | — |
| 2023-03-14 | $18.93 | $40.30 | 135,200 | — | — |
| 2023-03-13 | $18.46 | $39.30 | 113,100 | — | — |
| 2023-03-10 | $18.69 | $39.79 | 129,100 | — | — |
| 2023-03-09 | $18.61 | $39.62 | 151,100 | — | — |
| 2023-03-08 | $18.65 | $39.70 | 160,400 | — | — |
| 2023-03-07 | $17.62 | $37.51 | 194,100 | — | — |
| 2023-03-06 | $17.81 | $37.91 | 223,400 | — | — |
| 2023-03-03 | $19.53 | $41.57 | 159,700 | — | — |
| 2023-03-02 | $19.16 | $40.79 | 78,100 | — | — |
| 2023-03-01 | $19.36 | $41.21 | 78,800 | — | — |
| 2023-02-28 | $19.52 | $41.55 | 144,800 | — | — |
| 2023-02-27 | $19.07 | $40.60 | 121,800 | — | — |
| 2023-02-24 | $19.68 | $41.89 | 167,500 | — | — |
| 2023-02-23 | $19.59 | $41.70 | 134,000 | — | — |
| 2023-02-22 | $19.90 | $42.36 | 219,100 | — | — |
| 2023-02-21 | $18.86 | $40.15 | 136,900 | — | — |
| 2023-02-17 | $19.66 | $41.85 | 125,800 | — | — |
| 2023-02-16 | $18.81 | $40.04 | 109,000 | — | — |
| 2023-02-15 | $19.29 | $41.06 | 76,800 | — | — |
| 2023-02-14 | $19.04 | $40.53 | 78,500 | — | — |
| 2023-02-13 | $19.31 | $41.11 | 63,600 | — | — |
| 2023-02-10 | $18.71 | $39.83 | 70,700 | — | — |
| 2023-02-09 | $18.46 | $39.30 | 81,800 | — | — |
| 2023-02-08 | $18.51 | $39.40 | 79,100 | — | — |
| 2023-02-07 | $18.57 | $39.53 | 155,400 | — | — |
| 2023-02-06 | $18.94 | $40.32 | 114,200 | — | — |
| 2023-02-03 | $20.28 | $43.17 | 195,300 | — | — |
| 2023-02-02 | $20.74 | $44.15 | 129,600 | — | — |
| 2023-02-01 | $20.07 | $42.72 | 151,300 | — | — |
| 2023-01-31 | $19.55 | $41.62 | 230,100 | — | — |
| 2023-01-30 | $19.22 | $40.91 | 72,000 | — | — |
| 2023-01-27 | $19.51 | $41.53 | 70,900 | — | — |
| 2023-01-26 | $19.02 | $40.49 | 64,600 | — | — |
| 2023-01-25 | $18.91 | $40.25 | 53,700 | — | — |
| 2023-01-24 | $18.54 | $39.47 | 66,500 | — | — |
| 2023-01-23 | $18.97 | $40.38 | 85,600 | — | — |
| 2023-01-20 | $18.55 | $39.49 | 128,700 | — | — |
| 2023-01-19 | $18.34 | $39.04 | 90,600 | — | — |
| 2023-01-18 | $18.21 | $38.76 | 79,600 | — | — |
| 2023-01-17 | $18.21 | $38.76 | 53,100 | — | — |
| 2023-01-13 | $18.10 | $38.53 | 78,100 | — | — |
| 2023-01-12 | $17.91 | $38.13 | 102,500 | — | — |
| 2023-01-11 | $17.26 | $36.74 | 87,300 | — | — |
| 2023-01-10 | $16.88 | $35.93 | 102,600 | — | — |
| 2023-01-09 | $16.74 | $35.64 | 92,900 | — | — |
| 2023-01-06 | $16.90 | $35.98 | 104,500 | — | — |
| 2023-01-05 | $16.34 | $34.78 | 99,700 | — | — |
| 2023-01-04 | $16.51 | $35.15 | 125,400 | — | — |
| 2023-01-03 | $16.36 | $34.83 | 152,400 | — | — |