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
- 1980-03-17 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 | $17.20 | $17.92 | 37,300 | — | — |
| 2023-12-28 | $17.53 | $18.26 | 39,100 | — | — |
| 2023-12-27 | $17.59 | $18.32 | 40,100 | — | — |
| 2023-12-26 | $17.50 | $18.23 | 89,800 | — | — |
| 2023-12-22 | $17.25 | $17.97 | 60,600 | — | — |
| 2023-12-21 | $16.90 | $17.60 | 50,600 | — | — |
| 2023-12-20 | $16.94 | $17.64 | 86,300 | — | — |
| 2023-12-19 | $16.99 | $17.70 | 78,100 | — | — |
| 2023-12-18 | $16.80 | $17.50 | 37,700 | — | — |
| 2023-12-15 | $16.78 | $17.48 | 189,700 | — | — |
| 2023-12-14 | $17.23 | $17.95 | 106,300 | — | — |
| 2023-12-13 | $16.98 | $17.69 | 86,500 | — | — |
| 2023-12-12 | $16.35 | $17.03 | 25,200 | — | — |
| 2023-12-11 | $16.35 | $17.03 | 44,700 | — | — |
| 2023-12-08 | $16.48 | $17.17 | 53,300 | — | — |
| 2023-12-07 | $16.29 | $16.97 | 72,700 | — | — |
| 2023-12-06 | $16.14 | $16.81 | 69,500 | — | — |
| 2023-12-05 | $16.26 | $16.94 | 34,200 | — | — |
| 2023-12-04 | $16.49 | $17.18 | 38,200 | — | — |
| 2023-12-01 | $16.43 | $17.11 | 70,700 | — | — |
| 2023-11-30 | $15.79 | $16.45 | 138,700 | — | — |
| 2023-11-29 | $16.33 | $17.01 | 20,600 | — | — |
| 2023-11-28 | $16.22 | $16.89 | 31,200 | — | — |
| 2023-11-27 | $16.25 | $16.93 | 37,800 | — | — |
| 2023-11-24 | $16.50 | $17.19 | 16,600 | — | — |
| 2023-11-22 | $16.48 | $17.17 | 17,500 | — | — |
| 2023-11-21 | $16.22 | $16.89 | 15,300 | — | — |
| 2023-11-20 | $16.36 | $17.04 | 21,500 | — | — |
| 2023-11-17 | $16.50 | $17.19 | 43,900 | — | — |
| 2023-11-16 | $16.31 | $16.99 | 31,700 | — | — |
| 2023-11-15 | $16.47 | $17.16 | 41,000 | — | — |
| 2023-11-14 | $16.50 | $17.19 | 82,500 | — | — |
| 2023-11-13 | $15.95 | $16.61 | 19,400 | — | — |
| 2023-11-10 | $15.79 | $16.45 | 44,400 | — | — |
| 2023-11-09 | $15.78 | $16.44 | 38,900 | — | — |
| 2023-11-08 | $16.00 | $16.67 | 41,100 | — | — |
| 2023-11-07 | $16.49 | $17.18 | 45,000 | — | — |
| 2023-11-06 | $16.25 | $16.93 | 35,700 | — | — |
| 2023-11-03 | $16.33 | $17.01 | 36,100 | — | — |
| 2023-11-02 | $16.01 | $16.68 | 33,700 | — | — |
| 2023-11-01 | $15.82 | $16.48 | 39,600 | — | — |
| 2023-10-31 | $15.52 | $16.17 | 79,100 | — | — |
| 2023-10-30 | $15.45 | $16.09 | 44,000 | — | — |
| 2023-10-27 | $15.35 | $15.99 | 26,000 | — | — |
| 2023-10-26 | $15.42 | $16.06 | 25,200 | — | — |
| 2023-10-25 | $15.26 | $15.89 | 31,400 | — | — |
| 2023-10-24 | $15.46 | $16.10 | 25,500 | — | — |
| 2023-10-23 | $15.28 | $15.92 | 33,000 | — | — |
| 2023-10-20 | $15.49 | $16.13 | 44,100 | — | — |
| 2023-10-19 | $15.51 | $16.16 | 27,400 | — | — |
| 2023-10-18 | $15.66 | $16.31 | 32,400 | — | — |
| 2023-10-17 | $15.98 | $16.64 | 50,300 | — | — |
| 2023-10-16 | $15.89 | $16.55 | 35,300 | — | — |
| 2023-10-13 | $15.66 | $16.31 | 41,100 | — | — |
| 2023-10-12 | $15.77 | $16.43 | 35,100 | — | — |
| 2023-10-11 | $15.89 | $16.55 | 35,900 | — | — |
| 2023-10-10 | $15.82 | $16.48 | 29,500 | — | — |
| 2023-10-09 | $16.05 | $16.72 | 31,500 | — | — |
| 2023-10-06 | $15.95 | $16.61 | 47,800 | — | — |
| 2023-10-05 | $16.21 | $16.88 | 51,600 | — | — |
| 2023-10-04 | $15.97 | $16.63 | 34,300 | — | — |
| 2023-10-03 | $15.86 | $16.52 | 34,500 | — | — |
| 2023-10-02 | $16.07 | $16.74 | 35,500 | — | — |
| 2023-09-29 | $16.22 | $16.89 | 40,900 | — | — |
| 2023-09-28 | $15.95 | $16.61 | 35,900 | — | — |
| 2023-09-27 | $15.83 | $16.49 | 36,900 | — | — |
| 2023-09-26 | $15.87 | $16.53 | 38,400 | — | — |
| 2023-09-25 | $15.97 | $16.63 | 34,000 | — | — |
| 2023-09-22 | $16.03 | $16.70 | 23,500 | — | — |
| 2023-09-21 | $16.31 | $16.99 | 24,400 | — | — |
| 2023-09-20 | $16.45 | $17.13 | 32,100 | — | — |
| 2023-09-19 | $16.56 | $17.25 | 51,000 | — | — |
| 2023-09-18 | $17.20 | $17.92 | 35,100 | — | — |
| 2023-09-15 | $17.37 | $18.09 | 170,400 | — | — |
| 2023-09-14 | $17.03 | $17.74 | 40,400 | — | — |
| 2023-09-13 | $16.52 | $17.21 | 25,200 | — | — |
| 2023-09-12 | $16.65 | $17.34 | 26,200 | — | — |
| 2023-09-11 | $16.46 | $17.14 | 51,100 | — | — |
| 2023-09-08 | $16.60 | $17.29 | 22,300 | — | — |
| 2023-09-07 | $16.78 | $17.48 | 36,400 | — | — |
| 2023-09-06 | $16.38 | $17.06 | 25,900 | — | — |
| 2023-09-05 | $16.33 | $17.01 | 61,600 | — | — |
| 2023-09-01 | $16.78 | $17.48 | 29,900 | — | — |
| 2023-08-31 | $16.68 | $17.37 | 38,800 | — | — |
| 2023-08-30 | $16.70 | $17.39 | 20,700 | — | — |
| 2023-08-29 | $16.88 | $17.58 | 14,000 | — | — |
| 2023-08-28 | $16.68 | $17.37 | 24,700 | — | — |
| 2023-08-25 | $16.52 | $17.21 | 14,100 | — | — |
| 2023-08-24 | $16.54 | $17.23 | 31,900 | — | — |
| 2023-08-23 | $16.52 | $17.21 | 24,000 | — | — |
| 2023-08-22 | $16.23 | $16.91 | 25,800 | — | — |
| 2023-08-21 | $16.59 | $17.28 | 22,800 | — | — |
| 2023-08-18 | $16.70 | $17.39 | 27,900 | — | — |
| 2023-08-17 | $16.64 | $17.33 | 24,600 | — | — |
| 2023-08-16 | $16.77 | $17.47 | 19,400 | — | — |
| 2023-08-15 | $16.82 | $17.52 | 22,600 | — | — |
| 2023-08-14 | $17.23 | $17.95 | 14,800 | — | — |
| 2023-08-11 | $17.50 | $18.23 | 42,100 | — | — |
| 2023-08-10 | $17.36 | $18.08 | 32,100 | — | — |
| 2023-08-09 | $17.70 | $18.44 | 31,000 | — | — |
| 2023-08-08 | $17.70 | $18.44 | 32,300 | — | — |
| 2023-08-07 | $17.94 | $18.69 | 40,600 | — | — |
| 2023-08-04 | $17.83 | $18.57 | 45,200 | — | — |
| 2023-08-03 | $17.63 | $18.36 | 39,100 | — | — |
| 2023-08-02 | $17.75 | $18.49 | 52,600 | — | — |
| 2023-08-01 | $17.63 | $18.36 | 33,400 | — | — |
| 2023-07-31 | $17.61 | $18.34 | 24,700 | — | — |
| 2023-07-28 | $17.64 | $18.37 | 76,700 | — | — |
| 2023-07-27 | $17.50 | $18.23 | 37,400 | — | — |
| 2023-07-26 | $17.71 | $18.45 | 58,600 | — | — |
| 2023-07-25 | $17.50 | $18.23 | 39,900 | — | — |
| 2023-07-24 | $17.20 | $17.92 | 32,200 | — | — |
| 2023-07-21 | $17.24 | $17.96 | 45,900 | — | — |
| 2023-07-20 | $17.32 | $18.04 | 32,800 | — | — |
| 2023-07-19 | $17.05 | $17.76 | 38,300 | — | — |
| 2023-07-18 | $17.08 | $17.79 | 64,600 | — | — |
| 2023-07-17 | $17.10 | $17.81 | 57,100 | — | — |
| 2023-07-14 | $17.05 | $17.76 | 39,400 | — | — |
| 2023-07-13 | $17.01 | $17.72 | 38,200 | — | — |
| 2023-07-12 | $17.14 | $17.85 | 51,500 | — | — |
| 2023-07-11 | $16.90 | $17.60 | 39,500 | — | — |
| 2023-07-10 | $16.95 | $17.66 | 26,600 | — | — |
| 2023-07-07 | $16.96 | $17.67 | 24,800 | — | — |
| 2023-07-06 | $16.87 | $17.57 | 33,300 | — | — |
| 2023-07-05 | $17.04 | $17.75 | 63,000 | — | — |
| 2023-07-03 | $17.36 | $18.08 | 11,300 | — | — |
| 2023-06-30 | $17.21 | $17.93 | 29,700 | — | — |
| 2023-06-29 | $17.44 | $18.17 | 47,000 | — | — |
| 2023-06-28 | $17.07 | $17.78 | 21,200 | — | — |
| 2023-06-27 | $17.18 | $17.89 | 23,800 | — | — |
| 2023-06-26 | $17.24 | $17.96 | 37,300 | — | — |
| 2023-06-23 | $16.97 | $17.68 | 120,300 | — | — |
| 2023-06-22 | $17.20 | $17.92 | 18,800 | — | — |
| 2023-06-21 | $17.54 | $18.27 | 30,500 | — | — |
| 2023-06-20 | $17.60 | $18.33 | 34,700 | — | — |
| 2023-06-16 | $17.90 | $18.64 | 91,500 | — | — |
| 2023-06-15 | $17.96 | $18.71 | 38,100 | — | — |
| 2023-06-14 | $17.89 | $18.63 | 34,900 | — | — |
| 2023-06-13 | $17.85 | $18.59 | 44,400 | — | — |
| 2023-06-12 | $17.60 | $18.33 | 44,700 | — | — |
| 2023-06-09 | $17.68 | $18.42 | 28,200 | — | — |
| 2023-06-08 | $18.05 | $18.80 | 40,600 | — | — |
| 2023-06-07 | $17.93 | $18.68 | 82,100 | — | — |
| 2023-06-06 | $17.85 | $18.59 | 61,700 | — | — |
| 2023-06-05 | $17.12 | $17.83 | 45,600 | — | — |
| 2023-06-02 | $17.98 | $18.73 | 47,100 | — | — |
| 2023-06-01 | $17.07 | $17.78 | 27,400 | — | — |
| 2023-05-31 | $16.90 | $17.60 | 43,400 | — | — |
| 2023-05-30 | $16.93 | $17.63 | 32,700 | — | — |
| 2023-05-26 | $16.96 | $17.67 | 44,700 | — | — |
| 2023-05-25 | $16.69 | $17.38 | 21,500 | — | — |
| 2023-05-24 | $16.64 | $17.33 | 29,500 | — | — |
| 2023-05-23 | $17.04 | $17.75 | 38,000 | — | — |
| 2023-05-22 | $17.14 | $17.85 | 34,800 | — | — |
| 2023-05-19 | $17.24 | $17.96 | 26,100 | — | — |
| 2023-05-18 | $17.16 | $17.87 | 33,600 | — | — |
| 2023-05-17 | $17.13 | $17.84 | 40,100 | — | — |
| 2023-05-16 | $16.74 | $17.44 | 22,400 | — | — |
| 2023-05-15 | $17.04 | $17.75 | 18,400 | — | — |
| 2023-05-12 | $17.04 | $17.75 | 21,900 | — | — |
| 2023-05-11 | $16.81 | $17.51 | 30,100 | — | — |
| 2023-05-10 | $16.96 | $17.67 | 26,200 | — | — |
| 2023-05-09 | $16.88 | $17.58 | 33,800 | — | — |
| 2023-05-08 | $16.85 | $17.55 | 32,100 | — | — |
| 2023-05-05 | $16.92 | $17.62 | 27,900 | — | — |
| 2023-05-04 | $16.70 | $17.39 | 35,700 | — | — |
| 2023-05-03 | $16.97 | $17.68 | 30,300 | — | — |
| 2023-05-02 | $17.05 | $17.76 | 37,300 | — | — |
| 2023-05-01 | $17.19 | $17.91 | 19,300 | — | — |
| 2023-04-28 | $17.28 | $18.00 | 25,600 | — | — |
| 2023-04-27 | $17.22 | $17.94 | 22,300 | — | — |
| 2023-04-26 | $16.98 | $17.69 | 20,200 | — | — |
| 2023-04-25 | $17.22 | $17.94 | 32,600 | — | — |
| 2023-04-24 | $17.57 | $18.30 | 11,700 | — | — |
| 2023-04-21 | $17.57 | $18.30 | 23,600 | — | — |
| 2023-04-20 | $17.78 | $18.52 | 25,800 | — | — |
| 2023-04-19 | $17.41 | $18.13 | 36,400 | — | — |
| 2023-04-18 | $17.86 | $18.60 | 21,200 | — | — |
| 2023-04-17 | $18.16 | $18.92 | 44,600 | — | — |
| 2023-04-14 | $18.03 | $18.78 | 48,700 | — | — |
| 2023-04-13 | $18.12 | $18.87 | 49,100 | — | — |
| 2023-04-12 | $17.88 | $18.62 | 25,200 | — | — |
| 2023-04-11 | $18.02 | $18.77 | 42,300 | — | — |
| 2023-04-10 | $17.99 | $18.74 | 34,900 | — | — |
| 2023-04-06 | $17.82 | $18.56 | 26,800 | — | — |
| 2023-04-05 | $17.70 | $18.44 | 31,100 | — | — |
| 2023-04-04 | $17.59 | $18.32 | 45,400 | — | — |
| 2023-04-03 | $18.23 | $18.99 | 50,100 | — | — |
| 2023-03-31 | $18.27 | $19.03 | 111,300 | — | — |
| 2023-03-30 | $17.80 | $18.54 | 69,300 | — | — |
| 2023-03-29 | $17.91 | $18.65 | 49,300 | — | — |
| 2023-03-28 | $17.83 | $18.57 | 57,000 | — | — |
| 2023-03-27 | $18.26 | $19.02 | 52,300 | — | — |
| 2023-03-24 | $17.57 | $18.30 | 102,100 | — | — |
| 2023-03-23 | $17.42 | $18.14 | 31,800 | — | — |
| 2023-03-22 | $17.50 | $18.23 | 28,000 | — | — |
| 2023-03-21 | $18.01 | $18.76 | 34,800 | — | — |
| 2023-03-20 | $17.90 | $18.64 | 39,600 | — | — |
| 2023-03-17 | $17.70 | $18.44 | 84,300 | — | — |
| 2023-03-16 | $18.22 | $18.98 | 35,100 | — | — |
| 2023-03-15 | $18.16 | $18.92 | 37,600 | — | — |
| 2023-03-14 | $18.34 | $19.10 | 49,400 | — | — |
| 2023-03-13 | $17.91 | $18.65 | 45,500 | — | — |
| 2023-03-10 | $18.26 | $19.02 | 60,300 | — | — |
| 2023-03-09 | $18.82 | $19.60 | 24,500 | — | — |
| 2023-03-08 | $19.45 | $20.26 | 31,500 | — | — |
| 2023-03-07 | $18.87 | $19.65 | 29,700 | — | — |
| 2023-03-06 | $18.97 | $19.76 | 34,500 | — | — |
| 2023-03-03 | $19.71 | $20.53 | 51,900 | — | — |
| 2023-03-02 | $19.39 | $20.20 | 37,400 | — | — |
| 2023-03-01 | $19.42 | $20.23 | 35,500 | — | — |
| 2023-02-28 | $19.21 | $20.01 | 81,200 | — | — |
| 2023-02-27 | $19.30 | $20.10 | 30,100 | — | — |
| 2023-02-24 | $19.31 | $20.11 | 31,500 | — | — |
| 2023-02-23 | $19.50 | $20.31 | 37,100 | — | — |
| 2023-02-22 | $19.27 | $20.07 | 36,900 | — | — |
| 2023-02-21 | $18.92 | $19.71 | 85,200 | — | — |
| 2023-02-17 | $20.00 | $20.83 | 51,000 | — | — |
| 2023-02-16 | $19.86 | $20.69 | 46,300 | — | — |
| 2023-02-15 | $19.65 | $20.47 | 28,500 | — | — |
| 2023-02-14 | $19.52 | $20.33 | 21,300 | — | — |
| 2023-02-13 | $19.78 | $20.60 | 32,300 | — | — |
| 2023-02-10 | $19.55 | $20.36 | 13,700 | — | — |
| 2023-02-09 | $19.52 | $20.33 | 32,700 | — | — |
| 2023-02-08 | $19.60 | $20.42 | 18,200 | — | — |
| 2023-02-07 | $20.05 | $20.88 | 22,600 | — | — |
| 2023-02-06 | $20.04 | $20.87 | 22,100 | — | — |
| 2023-02-03 | $20.38 | $21.23 | 50,200 | — | — |
| 2023-02-02 | $20.35 | $21.20 | 59,600 | — | — |
| 2023-02-01 | $20.15 | $20.99 | 48,000 | — | — |
| 2023-01-31 | $20.02 | $20.85 | 74,700 | — | — |
| 2023-01-30 | $19.67 | $20.49 | 51,100 | — | — |
| 2023-01-27 | $19.84 | $20.67 | 21,100 | — | — |
| 2023-01-26 | $20.30 | $21.14 | 57,500 | — | — |
| 2023-01-25 | $20.12 | $20.96 | 19,900 | — | — |
| 2023-01-24 | $19.94 | $20.77 | 17,200 | — | — |
| 2023-01-23 | $19.84 | $20.67 | 42,300 | — | — |
| 2023-01-20 | $19.98 | $20.81 | 47,900 | — | — |
| 2023-01-19 | $19.71 | $20.53 | 19,000 | — | — |
| 2023-01-18 | $19.69 | $20.51 | 28,400 | — | — |
| 2023-01-17 | $20.27 | $21.11 | 25,500 | — | — |
| 2023-01-13 | $20.19 | $21.03 | 22,200 | — | — |
| 2023-01-12 | $20.06 | $20.89 | 23,500 | — | — |
| 2023-01-11 | $19.89 | $20.72 | 26,300 | — | — |
| 2023-01-10 | $19.69 | $20.51 | 18,500 | — | — |
| 2023-01-09 | $19.36 | $20.17 | 22,100 | — | — |
| 2023-01-06 | $19.47 | $20.28 | 30,200 | — | — |
| 2023-01-05 | $19.02 | $19.81 | 26,000 | — | — |
| 2023-01-04 | $19.30 | $20.10 | 55,600 | — | — |
| 2023-01-03 | $18.85 | $19.63 | 30,100 | — | — |