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
- 1995-03-06 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 | $21.88 | $21.88 | 745,538 | — | — |
| 2023-12-28 | $21.70 | $21.70 | 432,675 | — | — |
| 2023-12-27 | $21.62 | $21.62 | 368,888 | — | — |
| 2023-12-26 | $21.55 | $21.55 | 326,025 | — | — |
| 2023-12-22 | $21.14 | $21.14 | 387,113 | — | — |
| 2023-12-21 | $20.82 | $20.82 | 673,313 | — | — |
| 2023-12-20 | $20.29 | $20.29 | 538,650 | — | — |
| 2023-12-19 | $20.56 | $20.56 | 497,475 | — | — |
| 2023-12-18 | $20.15 | $20.15 | 447,525 | — | — |
| 2023-12-15 | $19.96 | $19.96 | 3,371,963 | — | — |
| 2023-12-14 | $20.07 | $20.07 | 705,375 | — | — |
| 2023-12-13 | $20.08 | $20.08 | 826,200 | — | — |
| 2023-12-12 | $19.53 | $19.53 | 484,650 | — | — |
| 2023-12-11 | $19.49 | $19.49 | 517,388 | — | — |
| 2023-12-08 | $19.01 | $19.01 | 814,050 | — | — |
| 2023-12-07 | $18.82 | $18.82 | 352,350 | — | — |
| 2023-12-06 | $18.86 | $18.86 | 440,438 | — | — |
| 2023-12-05 | $18.94 | $18.94 | 606,488 | — | — |
| 2023-12-04 | $19.04 | $19.04 | 735,413 | — | — |
| 2023-12-01 | $18.12 | $18.12 | 1,804,613 | — | — |
| 2023-11-30 | $18.11 | $18.11 | 558,225 | — | — |
| 2023-11-29 | $18.00 | $18.00 | 575,775 | — | — |
| 2023-11-28 | $17.96 | $17.96 | 387,788 | — | — |
| 2023-11-27 | $18.29 | $18.29 | 431,325 | — | — |
| 2023-11-24 | $18.57 | $18.57 | 266,794 | — | — |
| 2023-11-22 | $17.68 | $17.68 | 653,063 | — | — |
| 2023-11-21 | $17.78 | $17.78 | 782,663 | — | — |
| 2023-11-20 | $17.84 | $17.84 | 995,288 | — | — |
| 2023-11-17 | $18.09 | $18.09 | 480,938 | — | — |
| 2023-11-16 | $18.42 | $18.42 | 474,863 | — | — |
| 2023-11-15 | $19.51 | $19.51 | 657,619 | — | — |
| 2023-11-14 | $19.95 | $19.95 | 553,838 | — | — |
| 2023-11-13 | $19.47 | $19.47 | 307,800 | — | — |
| 2023-11-10 | $19.56 | $19.56 | 439,931 | — | — |
| 2023-11-09 | $19.12 | $19.12 | 200,475 | — | — |
| 2023-11-08 | $18.96 | $18.96 | 168,581 | — | — |
| 2023-11-07 | $19.23 | $19.23 | 140,738 | — | — |
| 2023-11-06 | $19.34 | $19.34 | 208,575 | — | — |
| 2023-11-03 | $19.24 | $19.24 | 217,688 | — | — |
| 2023-11-02 | $18.76 | $18.76 | 208,069 | — | — |
| 2023-11-01 | $18.87 | $18.87 | 366,019 | — | — |
| 2023-10-31 | $18.83 | $18.83 | 191,363 | — | — |
| 2023-10-30 | $18.68 | $18.68 | 269,325 | — | — |
| 2023-10-27 | $18.19 | $18.19 | 374,119 | — | — |
| 2023-10-26 | $18.06 | $18.06 | 262,238 | — | — |
| 2023-10-25 | $17.52 | $17.52 | 425,250 | — | — |
| 2023-10-24 | $17.32 | $17.32 | 171,619 | — | — |
| 2023-10-23 | $17.14 | $17.14 | 274,388 | — | — |
| 2023-10-20 | $17.34 | $17.34 | 589,275 | — | — |
| 2023-10-19 | $17.73 | $17.73 | 246,544 | — | — |
| 2023-10-18 | $17.95 | $17.95 | 233,381 | — | — |
| 2023-10-17 | $18.49 | $18.49 | 300,206 | — | — |
| 2023-10-16 | $18.27 | $18.27 | 184,781 | — | — |
| 2023-10-13 | $18.16 | $18.16 | 330,581 | — | — |
| 2023-10-12 | $18.60 | $18.60 | 234,394 | — | — |
| 2023-10-11 | $18.66 | $18.66 | 173,644 | — | — |
| 2023-10-10 | $18.76 | $18.76 | 247,050 | — | — |
| 2023-10-09 | $18.95 | $18.95 | 151,875 | — | — |
| 2023-10-06 | $18.93 | $18.93 | 298,688 | — | — |
| 2023-10-05 | $18.45 | $18.45 | 381,206 | — | — |
| 2023-10-04 | $18.40 | $18.40 | 322,988 | — | — |
| 2023-10-03 | $18.61 | $18.61 | 187,313 | — | — |
| 2023-10-02 | $19.04 | $19.04 | 296,156 | — | — |
| 2023-09-29 | $19.14 | $19.14 | 423,731 | — | — |
| 2023-09-28 | $19.51 | $19.51 | 411,075 | — | — |
| 2023-09-27 | $18.97 | $18.97 | 454,613 | — | — |
| 2023-09-26 | $18.77 | $18.77 | 338,175 | — | — |
| 2023-09-25 | $19.03 | $19.03 | 184,781 | — | — |
| 2023-09-22 | $18.91 | $18.91 | 204,525 | — | — |
| 2023-09-21 | $19.01 | $19.01 | 383,231 | — | — |
| 2023-09-20 | $18.65 | $18.65 | 272,869 | — | — |
| 2023-09-19 | $18.67 | $18.67 | 227,306 | — | — |
| 2023-09-18 | $18.78 | $18.78 | 392,344 | — | — |
| 2023-09-15 | $18.43 | $18.43 | 1,294,481 | — | — |
| 2023-09-14 | $18.35 | $18.35 | 381,713 | — | — |
| 2023-09-13 | $17.93 | $17.93 | 302,738 | — | — |
| 2023-09-12 | $18.20 | $18.20 | 241,481 | — | — |
| 2023-09-11 | $18.00 | $18.00 | 224,269 | — | — |
| 2023-09-08 | $17.97 | $17.97 | 206,044 | — | — |
| 2023-09-07 | $17.89 | $17.89 | 432,338 | — | — |
| 2023-09-06 | $18.22 | $18.22 | 379,688 | — | — |
| 2023-09-05 | $18.07 | $18.07 | 357,919 | — | — |
| 2023-09-01 | $18.61 | $18.61 | 326,025 | — | — |
| 2023-08-31 | $18.54 | $18.54 | 684,956 | — | — |
| 2023-08-30 | $18.78 | $18.78 | 197,944 | — | — |
| 2023-08-29 | $18.95 | $18.95 | 142,763 | — | — |
| 2023-08-28 | $18.97 | $18.97 | 148,838 | — | — |
| 2023-08-25 | $18.94 | $18.94 | 205,538 | — | — |
| 2023-08-24 | $18.99 | $18.99 | 400,950 | — | — |
| 2023-08-23 | $18.89 | $18.89 | 211,613 | — | — |
| 2023-08-22 | $18.99 | $18.99 | 174,150 | — | — |
| 2023-08-21 | $19.54 | $19.54 | 489,544 | — | — |
| 2023-08-18 | $19.29 | $19.29 | 320,963 | — | — |
| 2023-08-17 | $19.01 | $19.01 | 326,025 | — | — |
| 2023-08-16 | $18.86 | $18.86 | 278,944 | — | — |
| 2023-08-15 | $18.91 | $18.91 | 249,075 | — | — |
| 2023-08-14 | $19.11 | $19.11 | 309,319 | — | — |
| 2023-08-11 | $18.87 | $18.87 | 187,819 | — | — |
| 2023-08-10 | $18.66 | $18.66 | 178,200 | — | — |
| 2023-08-09 | $18.79 | $18.79 | 215,663 | — | — |
| 2023-08-08 | $19.16 | $19.16 | 291,600 | — | — |
| 2023-08-07 | $19.67 | $19.67 | 280,463 | — | — |
| 2023-08-04 | $19.35 | $19.35 | 351,844 | — | — |
| 2023-08-03 | $19.41 | $19.41 | 481,444 | — | — |
| 2023-08-02 | $18.05 | $18.05 | 224,775 | — | — |
| 2023-08-01 | $18.39 | $18.39 | 214,650 | — | — |
| 2023-07-31 | $18.17 | $18.17 | 292,613 | — | — |
| 2023-07-28 | $18.00 | $18.00 | 227,306 | — | — |
| 2023-07-27 | $18.01 | $18.01 | 358,931 | — | — |
| 2023-07-26 | $18.15 | $18.15 | 164,531 | — | — |
| 2023-07-25 | $18.00 | $18.00 | 211,106 | — | — |
| 2023-07-24 | $17.95 | $17.95 | 164,025 | — | — |
| 2023-07-21 | $17.89 | $17.89 | 181,238 | — | — |
| 2023-07-20 | $17.84 | $17.84 | 251,100 | — | — |
| 2023-07-19 | $17.85 | $17.85 | 234,900 | — | — |
| 2023-07-18 | $17.90 | $17.90 | 280,463 | — | — |
| 2023-07-17 | $17.63 | $17.63 | 197,438 | — | — |
| 2023-07-14 | $17.52 | $17.52 | 246,544 | — | — |
| 2023-07-13 | $17.94 | $17.94 | 286,031 | — | — |
| 2023-07-12 | $17.77 | $17.77 | 365,006 | — | — |
| 2023-07-11 | $17.19 | $17.19 | 388,294 | — | — |
| 2023-07-10 | $16.38 | $16.38 | 272,363 | — | — |
| 2023-07-07 | $16.26 | $16.26 | 319,444 | — | — |
| 2023-07-06 | $16.28 | $16.28 | 316,406 | — | — |
| 2023-07-05 | $16.30 | $16.30 | 332,100 | — | — |
| 2023-07-03 | $16.49 | $16.49 | 131,625 | — | — |
| 2023-06-30 | $16.41 | $16.41 | 459,675 | — | — |
| 2023-06-29 | $16.47 | $16.47 | 287,044 | — | — |
| 2023-06-28 | $16.21 | $16.21 | 220,219 | — | — |
| 2023-06-27 | $16.51 | $16.51 | 181,238 | — | — |
| 2023-06-26 | $16.49 | $16.49 | 298,181 | — | — |
| 2023-06-23 | $16.64 | $16.64 | 875,813 | — | — |
| 2023-06-22 | $16.97 | $16.97 | 242,494 | — | — |
| 2023-06-21 | $17.36 | $17.36 | 293,119 | — | — |
| 2023-06-20 | $17.66 | $17.66 | 212,625 | — | — |
| 2023-06-16 | $17.77 | $17.77 | 1,054,519 | — | — |
| 2023-06-15 | $17.87 | $17.87 | 433,856 | — | — |
| 2023-06-14 | $18.07 | $18.07 | 371,081 | — | — |
| 2023-06-13 | $17.65 | $17.65 | 359,438 | — | — |
| 2023-06-12 | $17.28 | $17.28 | 271,350 | — | — |
| 2023-06-09 | $17.33 | $17.33 | 192,881 | — | — |
| 2023-06-08 | $17.25 | $17.25 | 384,750 | — | — |
| 2023-06-07 | $17.13 | $17.13 | 460,181 | — | — |
| 2023-06-06 | $16.79 | $16.79 | 449,550 | — | — |
| 2023-06-05 | $16.40 | $16.40 | 441,450 | — | — |
| 2023-06-02 | $16.61 | $16.61 | 493,088 | — | — |
| 2023-06-01 | $15.75 | $15.75 | 455,119 | — | — |
| 2023-05-31 | $15.86 | $15.86 | 571,050 | — | — |
| 2023-05-30 | $15.91 | $15.91 | 252,113 | — | — |
| 2023-05-26 | $16.35 | $16.35 | 267,300 | — | — |
| 2023-05-25 | $16.30 | $16.30 | 338,175 | — | — |
| 2023-05-24 | $16.17 | $16.17 | 271,856 | — | — |
| 2023-05-23 | $16.69 | $16.69 | 354,375 | — | — |
| 2023-05-22 | $16.66 | $16.66 | 340,200 | — | — |
| 2023-05-19 | $16.78 | $16.78 | 269,325 | — | — |
| 2023-05-18 | $16.66 | $16.66 | 490,050 | — | — |
| 2023-05-17 | $16.93 | $16.93 | 780,131 | — | — |
| 2023-05-16 | $16.85 | $16.85 | 493,088 | — | — |
| 2023-05-15 | $17.11 | $17.11 | 686,475 | — | — |
| 2023-05-12 | $17.03 | $17.03 | 709,763 | — | — |
| 2023-05-11 | $16.09 | $16.09 | 529,031 | — | — |
| 2023-05-10 | $16.57 | $16.57 | 408,038 | — | — |
| 2023-05-09 | $16.50 | $16.50 | 443,981 | — | — |
| 2023-05-08 | $16.47 | $16.47 | 544,219 | — | — |
| 2023-05-05 | $17.37 | $17.37 | 619,650 | — | — |
| 2023-05-04 | $16.30 | $16.30 | 1,906,031 | — | — |
| 2023-05-03 | $18.72 | $18.72 | 490,050 | — | — |
| 2023-05-02 | $18.92 | $18.92 | 369,563 | — | — |
| 2023-05-01 | $19.63 | $19.63 | 358,931 | — | — |
| 2023-04-28 | $19.37 | $19.37 | 433,856 | — | — |
| 2023-04-27 | $18.99 | $18.99 | 216,675 | — | — |
| 2023-04-26 | $19.01 | $19.01 | 303,244 | — | — |
| 2023-04-25 | $19.45 | $19.45 | 269,831 | — | — |
| 2023-04-24 | $19.98 | $19.98 | 377,156 | — | — |
| 2023-04-21 | $20.25 | $20.25 | 340,706 | — | — |
| 2023-04-20 | $20.47 | $20.47 | 1,072,744 | — | — |
| 2023-04-19 | $20.59 | $20.59 | 265,781 | — | — |
| 2023-04-18 | $20.55 | $20.55 | 307,294 | — | — |
| 2023-04-17 | $20.33 | $20.33 | 303,750 | — | — |
| 2023-04-14 | $20.40 | $20.40 | 292,106 | — | — |
| 2023-04-13 | $20.28 | $20.28 | 307,800 | — | — |
| 2023-04-12 | $20.03 | $20.03 | 310,838 | — | — |
| 2023-04-11 | $19.61 | $19.61 | 291,094 | — | — |
| 2023-04-10 | $19.65 | $19.65 | 428,794 | — | — |
| 2023-04-06 | $19.57 | $19.57 | 305,269 | — | — |
| 2023-04-05 | $19.45 | $19.45 | 370,069 | — | — |
| 2023-04-04 | $19.54 | $19.54 | 441,450 | — | — |
| 2023-04-03 | $20.16 | $20.16 | 643,950 | — | — |
| 2023-03-31 | $20.45 | $20.45 | 1,383,581 | — | — |
| 2023-03-30 | $19.97 | $19.97 | 518,400 | — | — |
| 2023-03-29 | $19.95 | $19.95 | 487,013 | — | — |
| 2023-03-28 | $19.89 | $19.89 | 408,544 | — | — |
| 2023-03-27 | $19.72 | $19.72 | 457,650 | — | — |
| 2023-03-24 | $19.14 | $19.14 | 584,213 | — | — |
| 2023-03-23 | $19.07 | $19.07 | 677,869 | — | — |
| 2023-03-22 | $18.68 | $18.68 | 284,513 | — | — |
| 2023-03-21 | $19.36 | $19.36 | 525,488 | — | — |
| 2023-03-20 | $18.73 | $18.73 | 588,263 | — | — |
| 2023-03-17 | $18.12 | $18.12 | 1,156,275 | — | — |
| 2023-03-16 | $18.59 | $18.59 | 653,569 | — | — |
| 2023-03-15 | $18.07 | $18.07 | 718,875 | — | — |
| 2023-03-14 | $18.74 | $18.74 | 616,613 | — | — |
| 2023-03-13 | $18.08 | $18.08 | 860,625 | — | — |
| 2023-03-10 | $19.32 | $19.32 | 583,706 | — | — |
| 2023-03-09 | $20.09 | $20.09 | 570,544 | — | — |
| 2023-03-08 | $20.74 | $20.74 | 603,956 | — | — |
| 2023-03-07 | $20.64 | $20.64 | 577,125 | — | — |
| 2023-03-06 | $20.45 | $20.45 | 580,669 | — | — |
| 2023-03-03 | $20.58 | $20.58 | 559,406 | — | — |
| 2023-03-02 | $20.49 | $20.49 | 328,050 | — | — |
| 2023-03-01 | $20.27 | $20.27 | 617,625 | — | — |
| 2023-02-28 | $19.92 | $19.92 | 681,919 | — | — |
| 2023-02-27 | $19.77 | $19.77 | 447,525 | — | — |
| 2023-02-24 | $19.75 | $19.75 | 313,369 | — | — |
| 2023-02-23 | $19.69 | $19.69 | 439,931 | — | — |
| 2023-02-22 | $19.88 | $19.88 | 624,713 | — | — |
| 2023-02-21 | $19.98 | $19.98 | 825,188 | — | — |
| 2023-02-17 | $20.49 | $20.49 | 584,719 | — | — |
| 2023-02-16 | $20.40 | $20.40 | 645,469 | — | — |
| 2023-02-15 | $20.71 | $20.71 | 486,000 | — | — |
| 2023-02-14 | $20.48 | $20.48 | 1,077,300 | — | — |
| 2023-02-13 | $20.47 | $20.47 | 786,713 | — | — |
| 2023-02-10 | $20.54 | $20.54 | 1,203,863 | — | — |
| 2023-02-09 | $19.58 | $19.58 | 706,725 | — | — |
| 2023-02-08 | $19.70 | $19.70 | 1,711,631 | — | — |
| 2023-02-07 | $17.70 | $17.70 | 527,513 | — | — |
| 2023-02-06 | $17.46 | $17.46 | 645,469 | — | — |
| 2023-02-03 | $17.81 | $17.81 | 924,413 | — | — |
| 2023-02-02 | $17.18 | $17.18 | 817,088 | — | — |
| 2023-02-01 | $17.42 | $17.42 | 505,238 | — | — |
| 2023-01-31 | $17.36 | $17.36 | 712,800 | — | — |
| 2023-01-30 | $16.96 | $16.96 | 368,550 | — | — |
| 2023-01-27 | $17.12 | $17.12 | 385,256 | — | — |
| 2023-01-26 | $17.79 | $17.79 | 577,631 | — | — |
| 2023-01-25 | $17.53 | $17.53 | 551,306 | — | — |
| 2023-01-24 | $17.24 | $17.24 | 1,129,444 | — | — |
| 2023-01-23 | $16.71 | $16.71 | 1,414,969 | — | — |
| 2023-01-20 | $18.06 | $18.06 | 675,844 | — | — |
| 2023-01-19 | $18.20 | $18.20 | 475,369 | — | — |
| 2023-01-18 | $18.51 | $18.51 | 397,406 | — | — |
| 2023-01-17 | $18.58 | $18.58 | 404,494 | — | — |
| 2023-01-13 | $18.49 | $18.49 | 493,088 | — | — |
| 2023-01-12 | $18.39 | $18.39 | 648,506 | — | — |
| 2023-01-11 | $18.23 | $18.23 | 676,350 | — | — |
| 2023-01-10 | $18.59 | $18.59 | 477,900 | — | — |
| 2023-01-09 | $18.76 | $18.76 | 340,200 | — | — |
| 2023-01-06 | $18.92 | $18.92 | 367,031 | — | — |
| 2023-01-05 | $18.75 | $18.75 | 374,625 | — | — |
| 2023-01-04 | $18.69 | $18.69 | 366,525 | — | — |
| 2023-01-03 | $18.84 | $18.84 | 389,813 | — | — |