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
- 1994-02-18 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 | $18.10 | $20.73 | 21,700 | — | — |
| 2023-12-28 | $18.49 | $21.18 | 31,300 | — | — |
| 2023-12-27 | $18.65 | $21.36 | 29,500 | — | — |
| 2023-12-26 | $18.66 | $21.37 | 35,100 | — | — |
| 2023-12-22 | $17.74 | $20.32 | 43,000 | — | — |
| 2023-12-21 | $17.68 | $20.25 | 56,900 | — | — |
| 2023-12-20 | $17.00 | $19.47 | 40,300 | — | — |
| 2023-12-19 | $17.41 | $19.94 | 29,800 | — | — |
| 2023-12-18 | $17.47 | $20.01 | 26,600 | — | — |
| 2023-12-15 | $16.76 | $19.19 | 48,500 | — | — |
| 2023-12-14 | $17.75 | $20.33 | 51,800 | — | — |
| 2023-12-13 | $17.38 | $19.90 | 15,500 | — | — |
| 2023-12-12 | $17.06 | $19.54 | 27,100 | — | — |
| 2023-12-11 | $16.84 | $19.29 | 31,800 | — | — |
| 2023-12-08 | $17.34 | $19.86 | 12,900 | — | — |
| 2023-12-07 | $17.63 | $20.19 | 40,200 | — | — |
| 2023-12-06 | $17.42 | $19.95 | 64,500 | — | — |
| 2023-12-05 | $17.29 | $19.80 | 29,300 | — | — |
| 2023-12-04 | $16.81 | $19.25 | 55,400 | — | — |
| 2023-12-01 | $16.65 | $19.07 | 23,000 | — | — |
| 2023-11-30 | $16.30 | $18.67 | 65,100 | — | — |
| 2023-11-29 | $16.24 | $18.60 | 30,000 | — | — |
| 2023-11-28 | $15.69 | $17.97 | 25,400 | — | — |
| 2023-11-27 | $15.86 | $18.16 | 36,400 | — | — |
| 2023-11-24 | $16.90 | $19.35 | 38,100 | — | — |
| 2023-11-22 | $16.08 | $18.42 | 20,300 | — | — |
| 2023-11-21 | $16.12 | $18.46 | 34,200 | — | — |
| 2023-11-20 | $15.96 | $18.28 | 59,300 | — | — |
| 2023-11-17 | $15.18 | $17.38 | 115,300 | — | — |
| 2023-11-16 | $14.89 | $17.05 | 97,400 | — | — |
| 2023-11-15 | $15.00 | $17.18 | 76,400 | — | — |
| 2023-11-14 | $14.83 | $16.98 | 34,700 | — | — |
| 2023-11-13 | $14.68 | $16.81 | 42,400 | — | — |
| 2023-11-10 | $14.10 | $16.15 | 106,800 | — | — |
| 2023-11-09 | $14.22 | $16.29 | 49,900 | — | — |
| 2023-11-08 | $14.50 | $16.61 | 50,800 | — | — |
| 2023-11-07 | $14.52 | $16.63 | 48,100 | — | — |
| 2023-11-06 | $15.15 | $17.35 | 41,400 | — | — |
| 2023-11-03 | $15.35 | $17.58 | 45,800 | — | — |
| 2023-11-02 | $15.38 | $17.61 | 40,800 | — | — |
| 2023-11-01 | $15.50 | $17.75 | 49,500 | — | — |
| 2023-10-31 | $15.16 | $17.36 | 86,100 | — | — |
| 2023-10-30 | $15.00 | $17.18 | 116,800 | — | — |
| 2023-10-27 | $15.00 | $17.18 | 148,700 | — | — |
| 2023-10-26 | $15.49 | $17.74 | 722,800 | — | — |
| 2023-10-25 | $22.20 | $25.42 | 11,800 | — | — |
| 2023-10-24 | $22.56 | $25.84 | 10,600 | — | — |
| 2023-10-23 | $22.12 | $25.33 | 19,400 | — | — |
| 2023-10-20 | $22.77 | $26.08 | 13,500 | — | — |
| 2023-10-19 | $23.58 | $27.00 | 36,900 | — | — |
| 2023-10-18 | $23.65 | $27.09 | 13,500 | — | — |
| 2023-10-17 | $23.13 | $26.49 | 33,800 | — | — |
| 2023-10-16 | $22.81 | $26.12 | 26,400 | — | — |
| 2023-10-13 | $22.48 | $25.75 | 24,500 | — | — |
| 2023-10-12 | $23.07 | $26.42 | 11,100 | — | — |
| 2023-10-11 | $23.50 | $26.91 | 20,400 | — | — |
| 2023-10-10 | $24.00 | $27.49 | 16,700 | — | — |
| 2023-10-09 | $24.30 | $27.83 | 34,700 | — | — |
| 2023-10-06 | $25.01 | $28.64 | 17,800 | — | — |
| 2023-10-05 | $25.95 | $29.72 | 12,800 | — | — |
| 2023-10-04 | $25.39 | $29.08 | 5,600 | — | — |
| 2023-10-03 | $25.46 | $29.16 | 5,900 | — | — |
| 2023-10-02 | $25.87 | $29.63 | 16,300 | — | — |
| 2023-09-29 | $26.10 | $29.89 | 18,700 | — | — |
| 2023-09-28 | $25.20 | $28.86 | 15,800 | — | — |
| 2023-09-27 | $25.59 | $29.31 | 15,000 | — | — |
| 2023-09-26 | $24.65 | $28.23 | 24,300 | — | — |
| 2023-09-25 | $24.32 | $27.85 | 18,000 | — | — |
| 2023-09-22 | $24.80 | $28.40 | 13,900 | — | — |
| 2023-09-21 | $24.96 | $28.59 | 20,900 | — | — |
| 2023-09-20 | $25.34 | $29.02 | 22,600 | — | — |
| 2023-09-19 | $25.52 | $29.23 | 11,200 | — | — |
| 2023-09-18 | $25.47 | $29.17 | 7,400 | — | — |
| 2023-09-15 | $26.20 | $30.01 | 65,500 | — | — |
| 2023-09-14 | $26.61 | $30.47 | 22,200 | — | — |
| 2023-09-13 | $26.69 | $30.57 | 40,600 | — | — |
| 2023-09-12 | $26.01 | $29.79 | 13,300 | — | — |
| 2023-09-11 | $26.45 | $30.29 | 21,600 | — | — |
| 2023-09-08 | $26.79 | $30.68 | 18,500 | — | — |
| 2023-09-07 | $26.66 | $30.53 | 17,200 | — | — |
| 2023-09-06 | $26.45 | $30.29 | 19,900 | — | — |
| 2023-09-05 | $26.60 | $30.46 | 20,100 | — | — |
| 2023-09-01 | $26.45 | $30.29 | 25,100 | — | — |
| 2023-08-31 | $26.80 | $30.69 | 35,900 | — | — |
| 2023-08-30 | $26.90 | $30.81 | 54,000 | — | — |
| 2023-08-29 | $26.46 | $30.30 | 17,000 | — | — |
| 2023-08-28 | $26.18 | $29.98 | 35,200 | — | — |
| 2023-08-25 | $26.35 | $30.18 | 16,100 | — | — |
| 2023-08-24 | $25.96 | $29.73 | 17,300 | — | — |
| 2023-08-23 | $26.41 | $30.25 | 18,600 | — | — |
| 2023-08-22 | $26.39 | $30.22 | 14,200 | — | — |
| 2023-08-21 | $25.92 | $29.68 | 14,900 | — | — |
| 2023-08-18 | $26.11 | $29.90 | 12,400 | — | — |
| 2023-08-17 | $26.30 | $30.12 | 44,100 | — | — |
| 2023-08-16 | $25.90 | $29.66 | 63,000 | — | — |
| 2023-08-15 | $26.26 | $30.07 | 22,700 | — | — |
| 2023-08-14 | $26.96 | $30.88 | 28,800 | — | — |
| 2023-08-11 | $26.66 | $30.53 | 15,500 | — | — |
| 2023-08-10 | $26.72 | $30.60 | 30,700 | — | — |
| 2023-08-09 | $26.70 | $30.58 | 36,300 | — | — |
| 2023-08-08 | $27.55 | $31.55 | 31,800 | — | — |
| 2023-08-07 | $27.14 | $31.08 | 57,500 | — | — |
| 2023-08-04 | $27.01 | $30.93 | 32,000 | — | — |
| 2023-08-03 | $27.51 | $31.51 | 45,200 | — | — |
| 2023-08-02 | $27.34 | $31.31 | 120,000 | — | — |
| 2023-08-01 | $28.49 | $32.63 | 222,000 | — | — |
| 2023-07-31 | $29.42 | $33.69 | 548,700 | — | — |
| 2023-07-28 | $39.05 | $44.72 | 20,600 | — | — |
| 2023-07-27 | $38.66 | $44.28 | 18,300 | — | — |
| 2023-07-26 | $40.54 | $46.43 | 18,100 | — | — |
| 2023-07-25 | $39.00 | $44.66 | 14,100 | — | — |
| 2023-07-24 | $38.61 | $44.22 | 12,600 | — | — |
| 2023-07-21 | $39.07 | $44.74 | 13,800 | — | — |
| 2023-07-20 | $38.22 | $43.77 | 25,000 | — | — |
| 2023-07-19 | $36.85 | $42.20 | 12,200 | — | — |
| 2023-07-18 | $36.15 | $41.40 | 46,100 | — | — |
| 2023-07-17 | $36.26 | $41.53 | 18,800 | — | — |
| 2023-07-14 | $37.15 | $42.55 | 7,700 | — | — |
| 2023-07-13 | $36.97 | $42.34 | 13,400 | — | — |
| 2023-07-12 | $36.53 | $41.84 | 19,100 | — | — |
| 2023-07-11 | $36.75 | $42.09 | 18,900 | — | — |
| 2023-07-10 | $36.14 | $41.39 | 9,700 | — | — |
| 2023-07-07 | $36.10 | $41.34 | 14,500 | — | — |
| 2023-07-06 | $36.11 | $41.35 | 8,500 | — | — |
| 2023-07-05 | $35.75 | $40.94 | 17,800 | — | — |
| 2023-07-03 | $36.89 | $42.25 | 3,100 | — | — |
| 2023-06-30 | $36.86 | $42.21 | 8,800 | — | — |
| 2023-06-29 | $36.25 | $41.52 | 22,500 | — | — |
| 2023-06-28 | $35.01 | $40.09 | 29,000 | — | — |
| 2023-06-27 | $35.74 | $40.93 | 13,500 | — | — |
| 2023-06-26 | $35.51 | $40.67 | 12,800 | — | — |
| 2023-06-23 | $35.04 | $40.13 | 12,100 | — | — |
| 2023-06-22 | $35.80 | $41.00 | 6,800 | — | — |
| 2023-06-21 | $36.38 | $41.66 | 5,800 | — | — |
| 2023-06-20 | $36.31 | $41.58 | 11,900 | — | — |
| 2023-06-16 | $36.36 | $41.64 | 5,800 | — | — |
| 2023-06-15 | $36.45 | $41.74 | 13,300 | — | — |
| 2023-06-14 | $36.24 | $41.50 | 23,200 | — | — |
| 2023-06-13 | $36.25 | $41.52 | 38,400 | — | — |
| 2023-06-12 | $35.76 | $40.95 | 20,800 | — | — |
| 2023-06-09 | $35.80 | $41.00 | 23,500 | — | — |
| 2023-06-08 | $36.00 | $41.23 | 31,400 | — | — |
| 2023-06-07 | $37.31 | $42.73 | 17,700 | — | — |
| 2023-06-06 | $36.42 | $41.71 | 8,000 | — | — |
| 2023-06-05 | $35.51 | $40.67 | 9,200 | — | — |
| 2023-06-02 | $36.88 | $42.24 | 11,900 | — | — |
| 2023-06-01 | $36.00 | $41.23 | 26,000 | — | — |
| 2023-05-31 | $36.78 | $42.12 | 9,200 | — | — |
| 2023-05-30 | $35.56 | $40.72 | 10,900 | — | — |
| 2023-05-26 | $35.72 | $40.91 | 20,100 | — | — |
| 2023-05-25 | $34.67 | $39.71 | 4,800 | — | — |
| 2023-05-24 | $34.00 | $38.94 | 3,500 | — | — |
| 2023-05-23 | $34.30 | $39.28 | 13,200 | — | — |
| 2023-05-22 | $35.02 | $40.11 | 6,700 | — | — |
| 2023-05-19 | $34.77 | $39.82 | 6,600 | — | — |
| 2023-05-18 | $34.67 | $39.71 | 29,100 | — | — |
| 2023-05-17 | $34.20 | $39.17 | 37,900 | — | — |
| 2023-05-16 | $33.49 | $38.35 | 16,700 | — | — |
| 2023-05-15 | $34.15 | $39.11 | 8,500 | — | — |
| 2023-05-12 | $34.02 | $38.96 | 6,100 | — | — |
| 2023-05-11 | $34.24 | $39.21 | 12,400 | — | — |
| 2023-05-10 | $34.26 | $39.24 | 13,500 | — | — |
| 2023-05-09 | $34.83 | $39.89 | 13,300 | — | — |
| 2023-05-08 | $34.89 | $39.96 | 9,800 | — | — |
| 2023-05-05 | $34.36 | $39.35 | 8,400 | — | — |
| 2023-05-04 | $34.25 | $39.22 | 7,300 | — | — |
| 2023-05-03 | $34.51 | $39.52 | 19,700 | — | — |
| 2023-05-02 | $35.08 | $40.18 | 7,800 | — | — |
| 2023-05-01 | $36.50 | $41.80 | 46,500 | — | — |
| 2023-04-28 | $34.94 | $40.01 | 24,700 | — | — |
| 2023-04-27 | $33.73 | $38.63 | 13,000 | — | — |
| 2023-04-26 | $33.65 | $38.54 | 5,700 | — | — |
| 2023-04-25 | $33.53 | $38.40 | 11,000 | — | — |
| 2023-04-24 | $34.18 | $39.14 | 11,900 | — | — |
| 2023-04-21 | $34.30 | $39.28 | 12,200 | — | — |
| 2023-04-20 | $34.57 | $39.59 | 26,100 | — | — |
| 2023-04-19 | $34.75 | $39.80 | 11,700 | — | — |
| 2023-04-18 | $35.03 | $40.12 | 21,200 | — | — |
| 2023-04-17 | $35.51 | $40.67 | 11,800 | — | — |
| 2023-04-14 | $36.20 | $41.46 | 11,500 | — | — |
| 2023-04-13 | $36.77 | $42.11 | 16,000 | — | — |
| 2023-04-12 | $36.63 | $41.95 | 7,300 | — | — |
| 2023-04-11 | $36.46 | $41.76 | 7,400 | — | — |
| 2023-04-10 | $36.85 | $42.20 | 14,400 | — | — |
| 2023-04-06 | $36.66 | $41.98 | 4,400 | — | — |
| 2023-04-05 | $36.78 | $42.12 | 3,600 | — | — |
| 2023-04-04 | $37.02 | $42.40 | 4,400 | — | — |
| 2023-04-03 | $37.37 | $42.80 | 5,700 | — | — |
| 2023-03-31 | $37.48 | $42.92 | 5,600 | — | — |
| 2023-03-30 | $36.60 | $41.92 | 6,800 | — | — |
| 2023-03-29 | $36.32 | $41.60 | 12,500 | — | — |
| 2023-03-28 | $36.20 | $41.46 | 8,000 | — | — |
| 2023-03-27 | $36.80 | $42.14 | 3,600 | — | — |
| 2023-03-24 | $36.90 | $42.26 | 900 | — | — |
| 2023-03-23 | $36.46 | $41.76 | 8,300 | — | — |
| 2023-03-22 | $36.59 | $41.90 | 15,700 | — | — |
| 2023-03-21 | $36.59 | $41.90 | 12,900 | — | — |
| 2023-03-20 | $36.03 | $41.26 | 11,500 | — | — |
| 2023-03-17 | $35.50 | $40.66 | 25,600 | — | — |
| 2023-03-16 | $36.30 | $41.57 | 20,500 | — | — |
| 2023-03-15 | $35.62 | $40.79 | 8,000 | — | — |
| 2023-03-14 | $36.10 | $41.34 | 24,000 | — | — |
| 2023-03-13 | $35.99 | $41.22 | 11,600 | — | — |
| 2023-03-10 | $36.31 | $41.58 | 18,700 | — | — |
| 2023-03-09 | $37.37 | $42.80 | 9,500 | — | — |
| 2023-03-08 | $37.49 | $42.94 | 20,700 | — | — |
| 2023-03-07 | $37.68 | $43.15 | 8,800 | — | — |
| 2023-03-06 | $37.82 | $43.31 | 13,600 | — | — |
| 2023-03-03 | $38.95 | $44.61 | 17,400 | — | — |
| 2023-03-02 | $39.01 | $44.68 | 11,300 | — | — |
| 2023-03-01 | $38.44 | $44.02 | 8,900 | — | — |
| 2023-02-28 | $38.11 | $43.65 | 7,600 | — | — |
| 2023-02-27 | $38.81 | $44.45 | 16,900 | — | — |
| 2023-02-24 | $38.15 | $43.69 | 20,800 | — | — |
| 2023-02-23 | $38.28 | $43.84 | 11,600 | — | — |
| 2023-02-22 | $37.90 | $43.40 | 4,900 | — | — |
| 2023-02-21 | $38.00 | $43.52 | 15,200 | — | — |
| 2023-02-17 | $39.16 | $44.85 | 2,900 | — | — |
| 2023-02-16 | $39.08 | $44.76 | 19,200 | — | — |
| 2023-02-15 | $40.12 | $45.95 | 26,800 | — | — |
| 2023-02-14 | $39.60 | $45.35 | 13,800 | — | — |
| 2023-02-13 | $39.66 | $45.42 | 15,400 | — | — |
| 2023-02-10 | $38.98 | $44.64 | 26,600 | — | — |
| 2023-02-09 | $38.52 | $44.11 | 14,900 | — | — |
| 2023-02-08 | $39.36 | $45.08 | 11,500 | — | — |
| 2023-02-07 | $40.40 | $46.27 | 34,400 | — | — |
| 2023-02-06 | $39.87 | $45.66 | 18,600 | — | — |
| 2023-02-03 | $40.33 | $46.19 | 33,900 | — | — |
| 2023-02-02 | $40.75 | $46.67 | 28,500 | — | — |
| 2023-02-01 | $41.70 | $47.76 | 37,400 | — | — |
| 2023-01-31 | $43.02 | $49.27 | 58,300 | — | — |
| 2023-01-30 | $41.37 | $47.38 | 93,300 | — | — |
| 2023-01-27 | $48.53 | $55.58 | 22,500 | — | — |
| 2023-01-26 | $47.20 | $54.06 | 19,100 | — | — |
| 2023-01-25 | $47.26 | $54.12 | 20,100 | — | — |
| 2023-01-24 | $47.29 | $54.16 | 41,200 | — | — |
| 2023-01-23 | $46.84 | $53.64 | 26,500 | — | — |
| 2023-01-20 | $46.45 | $53.20 | 6,700 | — | — |
| 2023-01-19 | $45.21 | $51.78 | 28,500 | — | — |
| 2023-01-18 | $47.20 | $54.06 | 16,500 | — | — |
| 2023-01-17 | $49.38 | $56.55 | 30,800 | — | — |
| 2023-01-13 | $48.15 | $55.14 | 33,900 | — | — |
| 2023-01-12 | $48.80 | $55.89 | 17,100 | — | — |
| 2023-01-11 | $47.96 | $54.93 | 41,200 | — | — |
| 2023-01-10 | $46.27 | $52.99 | 18,000 | — | — |
| 2023-01-09 | $45.33 | $51.91 | 16,400 | — | — |
| 2023-01-06 | $45.09 | $51.64 | 14,400 | — | — |
| 2023-01-05 | $43.76 | $50.12 | 19,400 | — | — |
| 2023-01-04 | $43.59 | $49.92 | 30,900 | — | — |
| 2023-01-03 | $42.61 | $48.80 | 7,800 | — | — |