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
- 1980-03-18 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 | $20.12 | $52.79 | 63,300 | — | — |
| 2023-12-28 | $20.23 | $53.08 | 57,400 | — | — |
| 2023-12-27 | $20.26 | $53.16 | 95,100 | — | — |
| 2023-12-26 | $20.26 | $53.16 | 59,200 | — | — |
| 2023-12-22 | $20.16 | $52.90 | 58,200 | — | — |
| 2023-12-21 | $19.98 | $52.43 | 67,900 | — | — |
| 2023-12-20 | $20.20 | $53.00 | 82,500 | — | — |
| 2023-12-19 | $20.27 | $53.19 | 179,100 | — | — |
| 2023-12-18 | $20.14 | $52.85 | 129,900 | — | — |
| 2023-12-15 | $19.49 | $51.14 | 685,300 | — | — |
| 2023-12-14 | $20.66 | $54.21 | 114,200 | — | — |
| 2023-12-13 | $21.26 | $55.79 | 153,600 | — | — |
| 2023-12-12 | $21.10 | $55.37 | 107,000 | — | — |
| 2023-12-11 | $21.21 | $55.65 | 139,800 | — | — |
| 2023-12-08 | $21.23 | $55.71 | 55,600 | — | — |
| 2023-12-07 | $21.21 | $55.65 | 93,700 | — | — |
| 2023-12-06 | $21.02 | $55.16 | 155,400 | — | — |
| 2023-12-05 | $21.46 | $56.31 | 71,400 | — | — |
| 2023-12-04 | $21.48 | $56.36 | 80,100 | — | — |
| 2023-12-01 | $21.23 | $55.71 | 64,600 | — | — |
| 2023-11-30 | $20.89 | $54.82 | 80,700 | — | — |
| 2023-11-29 | $20.74 | $54.00 | 63,400 | — | — |
| 2023-11-28 | $20.97 | $54.60 | 57,900 | — | — |
| 2023-11-27 | $21.33 | $55.54 | 39,800 | — | — |
| 2023-11-24 | $21.02 | $54.73 | 117,400 | — | — |
| 2023-11-22 | $20.68 | $53.85 | 56,300 | — | — |
| 2023-11-21 | $20.32 | $52.91 | 59,400 | — | — |
| 2023-11-20 | $20.06 | $52.23 | 64,800 | — | — |
| 2023-11-17 | $19.83 | $51.63 | 86,200 | — | — |
| 2023-11-16 | $19.80 | $51.55 | 61,700 | — | — |
| 2023-11-15 | $20.10 | $52.34 | 52,900 | — | — |
| 2023-11-14 | $20.42 | $53.17 | 69,800 | — | — |
| 2023-11-13 | $19.67 | $51.22 | 50,800 | — | — |
| 2023-11-10 | $19.64 | $51.14 | 67,400 | — | — |
| 2023-11-09 | $19.66 | $51.19 | 66,000 | — | — |
| 2023-11-08 | $19.73 | $51.37 | 61,300 | — | — |
| 2023-11-07 | $20.17 | $52.52 | 133,100 | — | — |
| 2023-11-06 | $19.90 | $51.81 | 90,800 | — | — |
| 2023-11-03 | $19.79 | $51.53 | 111,300 | — | — |
| 2023-11-02 | $19.64 | $51.14 | 123,700 | — | — |
| 2023-11-01 | $20.41 | $53.14 | 59,500 | — | — |
| 2023-10-31 | $20.14 | $52.44 | 58,700 | — | — |
| 2023-10-30 | $20.24 | $52.70 | 81,000 | — | — |
| 2023-10-27 | $19.77 | $51.48 | 62,100 | — | — |
| 2023-10-26 | $20.52 | $53.43 | 72,900 | — | — |
| 2023-10-25 | $20.70 | $53.90 | 53,400 | — | — |
| 2023-10-24 | $20.37 | $53.04 | 52,200 | — | — |
| 2023-10-23 | $20.10 | $52.34 | 80,500 | — | — |
| 2023-10-20 | $20.15 | $52.47 | 59,800 | — | — |
| 2023-10-19 | $20.63 | $53.72 | 78,800 | — | — |
| 2023-10-18 | $21.05 | $54.81 | 55,400 | — | — |
| 2023-10-17 | $21.51 | $56.01 | 113,600 | — | — |
| 2023-10-16 | $20.77 | $54.08 | 159,700 | — | — |
| 2023-10-13 | $19.30 | $50.25 | 95,000 | — | — |
| 2023-10-12 | $18.93 | $49.29 | 106,700 | — | — |
| 2023-10-11 | $19.31 | $50.28 | 47,900 | — | — |
| 2023-10-10 | $19.11 | $49.76 | 157,400 | — | — |
| 2023-10-09 | $19.26 | $50.15 | 59,400 | — | — |
| 2023-10-06 | $19.43 | $50.59 | 88,700 | — | — |
| 2023-10-05 | $19.75 | $51.42 | 80,900 | — | — |
| 2023-10-04 | $19.75 | $51.42 | 65,300 | — | — |
| 2023-10-03 | $19.49 | $50.75 | 89,400 | — | — |
| 2023-10-02 | $19.35 | $50.38 | 151,100 | — | — |
| 2023-09-29 | $19.75 | $51.42 | 120,400 | — | — |
| 2023-09-28 | $19.69 | $51.27 | 111,200 | — | — |
| 2023-09-27 | $20.04 | $52.18 | 63,500 | — | — |
| 2023-09-26 | $20.13 | $52.41 | 63,300 | — | — |
| 2023-09-25 | $20.16 | $52.49 | 74,300 | — | — |
| 2023-09-22 | $19.82 | $51.61 | 133,100 | — | — |
| 2023-09-21 | $19.61 | $51.06 | 95,300 | — | — |
| 2023-09-20 | $19.61 | $51.06 | 71,200 | — | — |
| 2023-09-19 | $19.75 | $51.42 | 73,000 | — | — |
| 2023-09-18 | $19.70 | $51.29 | 86,700 | — | — |
| 2023-09-15 | $19.85 | $51.68 | 448,900 | — | — |
| 2023-09-14 | $20.00 | $52.07 | 143,600 | — | — |
| 2023-09-13 | $19.44 | $50.62 | 128,500 | — | — |
| 2023-09-12 | $19.40 | $50.51 | 97,700 | — | — |
| 2023-09-11 | $18.92 | $49.26 | 78,900 | — | — |
| 2023-09-08 | $18.70 | $48.69 | 81,800 | — | — |
| 2023-09-07 | $18.79 | $48.92 | 150,900 | — | — |
| 2023-09-06 | $19.03 | $49.55 | 69,500 | — | — |
| 2023-09-05 | $19.38 | $50.46 | 148,600 | — | — |
| 2023-09-01 | $20.12 | $52.39 | 82,700 | — | — |
| 2023-08-31 | $19.77 | $51.48 | 113,600 | — | — |
| 2023-08-30 | $20.13 | $52.00 | 74,500 | — | — |
| 2023-08-29 | $20.17 | $52.10 | 70,600 | — | — |
| 2023-08-28 | $20.32 | $52.49 | 64,700 | — | — |
| 2023-08-25 | $20.44 | $52.80 | 103,000 | — | — |
| 2023-08-24 | $20.43 | $52.77 | 115,400 | — | — |
| 2023-08-23 | $20.26 | $52.33 | 64,400 | — | — |
| 2023-08-22 | $20.06 | $51.82 | 122,600 | — | — |
| 2023-08-21 | $19.95 | $51.53 | 93,400 | — | — |
| 2023-08-18 | $19.82 | $51.20 | 101,100 | — | — |
| 2023-08-17 | $19.44 | $50.21 | 99,300 | — | — |
| 2023-08-16 | $19.22 | $49.65 | 79,600 | — | — |
| 2023-08-15 | $19.16 | $49.49 | 69,600 | — | — |
| 2023-08-14 | $19.59 | $50.60 | 88,000 | — | — |
| 2023-08-11 | $19.87 | $51.33 | 90,300 | — | — |
| 2023-08-10 | $19.92 | $51.45 | 69,800 | — | — |
| 2023-08-09 | $19.99 | $51.64 | 105,600 | — | — |
| 2023-08-08 | $20.13 | $52.00 | 97,300 | — | — |
| 2023-08-07 | $21.04 | $54.35 | 166,100 | — | — |
| 2023-08-04 | $20.79 | $53.70 | 83,700 | — | — |
| 2023-08-03 | $21.11 | $54.53 | 101,200 | — | — |
| 2023-08-02 | $20.81 | $53.75 | 101,300 | — | — |
| 2023-08-01 | $20.89 | $53.96 | 187,500 | — | — |
| 2023-07-31 | $24.04 | $62.10 | 60,800 | — | — |
| 2023-07-28 | $23.94 | $61.84 | 57,700 | — | — |
| 2023-07-27 | $23.83 | $61.55 | 122,400 | — | — |
| 2023-07-26 | $24.05 | $62.12 | 66,400 | — | — |
| 2023-07-25 | $23.43 | $60.52 | 55,200 | — | — |
| 2023-07-24 | $23.54 | $60.81 | 44,800 | — | — |
| 2023-07-21 | $23.40 | $60.44 | 46,100 | — | — |
| 2023-07-20 | $23.51 | $60.73 | 44,000 | — | — |
| 2023-07-19 | $22.79 | $58.87 | 92,600 | — | — |
| 2023-07-18 | $22.96 | $59.31 | 48,100 | — | — |
| 2023-07-17 | $22.78 | $58.84 | 84,900 | — | — |
| 2023-07-14 | $22.38 | $57.81 | 57,700 | — | — |
| 2023-07-13 | $22.56 | $58.27 | 57,200 | — | — |
| 2023-07-12 | $23.08 | $59.62 | 60,800 | — | — |
| 2023-07-11 | $22.74 | $58.74 | 63,900 | — | — |
| 2023-07-10 | $22.68 | $58.58 | 66,100 | — | — |
| 2023-07-07 | $22.93 | $59.23 | 78,400 | — | — |
| 2023-07-06 | $22.62 | $58.43 | 70,400 | — | — |
| 2023-07-05 | $23.06 | $59.57 | 83,900 | — | — |
| 2023-07-03 | $23.17 | $59.85 | 36,800 | — | — |
| 2023-06-30 | $22.66 | $58.53 | 94,000 | — | — |
| 2023-06-29 | $22.72 | $58.69 | 85,200 | — | — |
| 2023-06-28 | $22.18 | $57.29 | 53,800 | — | — |
| 2023-06-27 | $22.40 | $57.86 | 65,900 | — | — |
| 2023-06-26 | $22.24 | $57.45 | 106,600 | — | — |
| 2023-06-23 | $22.17 | $57.27 | 213,100 | — | — |
| 2023-06-22 | $22.28 | $57.55 | 191,500 | — | — |
| 2023-06-21 | $22.51 | $58.14 | 65,300 | — | — |
| 2023-06-20 | $22.55 | $58.25 | 89,200 | — | — |
| 2023-06-16 | $23.07 | $59.59 | 260,900 | — | — |
| 2023-06-15 | $22.95 | $59.28 | 72,900 | — | — |
| 2023-06-14 | $22.81 | $58.92 | 70,900 | — | — |
| 2023-06-13 | $23.44 | $60.55 | 74,500 | — | — |
| 2023-06-12 | $23.15 | $59.80 | 62,900 | — | — |
| 2023-06-09 | $23.28 | $60.13 | 42,800 | — | — |
| 2023-06-08 | $23.14 | $59.77 | 124,500 | — | — |
| 2023-06-07 | $23.59 | $60.93 | 141,500 | — | — |
| 2023-06-06 | $22.89 | $59.13 | 88,800 | — | — |
| 2023-06-05 | $21.61 | $55.82 | 107,900 | — | — |
| 2023-06-02 | $22.20 | $57.34 | 116,700 | — | — |
| 2023-06-01 | $21.65 | $55.92 | 81,300 | — | — |
| 2023-05-31 | $21.48 | $55.07 | 145,100 | — | — |
| 2023-05-30 | $22.08 | $56.61 | 55,200 | — | — |
| 2023-05-26 | $22.18 | $56.87 | 52,500 | — | — |
| 2023-05-25 | $22.42 | $57.48 | 58,900 | — | — |
| 2023-05-24 | $23.01 | $58.99 | 57,900 | — | — |
| 2023-05-23 | $23.27 | $59.66 | 81,100 | — | — |
| 2023-05-22 | $23.20 | $59.48 | 66,000 | — | — |
| 2023-05-19 | $23.42 | $60.04 | 61,600 | — | — |
| 2023-05-18 | $23.70 | $60.76 | 49,300 | — | — |
| 2023-05-17 | $23.90 | $61.28 | 71,800 | — | — |
| 2023-05-16 | $23.66 | $60.66 | 45,900 | — | — |
| 2023-05-15 | $24.23 | $62.12 | 62,100 | — | — |
| 2023-05-12 | $24.53 | $62.89 | 63,000 | — | — |
| 2023-05-11 | $24.40 | $62.56 | 85,200 | — | — |
| 2023-05-10 | $24.50 | $62.81 | 82,200 | — | — |
| 2023-05-09 | $24.65 | $63.20 | 95,800 | — | — |
| 2023-05-08 | $27.41 | $70.27 | 50,300 | — | — |
| 2023-05-05 | $27.43 | $70.33 | 67,800 | — | — |
| 2023-05-04 | $27.00 | $69.22 | 67,400 | — | — |
| 2023-05-03 | $27.26 | $69.89 | 65,700 | — | — |
| 2023-05-02 | $26.92 | $69.02 | 63,700 | — | — |
| 2023-05-01 | $27.01 | $69.25 | 52,200 | — | — |
| 2023-04-28 | $26.90 | $68.97 | 52,200 | — | — |
| 2023-04-27 | $26.94 | $69.07 | 37,000 | — | — |
| 2023-04-26 | $26.52 | $67.99 | 44,600 | — | — |
| 2023-04-25 | $26.97 | $69.15 | 40,700 | — | — |
| 2023-04-24 | $26.90 | $68.97 | 36,400 | — | — |
| 2023-04-21 | $27.16 | $69.63 | 54,900 | — | — |
| 2023-04-20 | $27.45 | $70.38 | 49,400 | — | — |
| 2023-04-19 | $27.32 | $70.04 | 41,100 | — | — |
| 2023-04-18 | $27.36 | $70.15 | 55,600 | — | — |
| 2023-04-17 | $27.45 | $70.38 | 57,600 | — | — |
| 2023-04-14 | $27.25 | $69.86 | 52,600 | — | — |
| 2023-04-13 | $27.83 | $71.35 | 40,200 | — | — |
| 2023-04-12 | $28.08 | $71.99 | 41,200 | — | — |
| 2023-04-11 | $28.02 | $71.84 | 49,100 | — | — |
| 2023-04-10 | $28.16 | $72.20 | 70,300 | — | — |
| 2023-04-06 | $27.63 | $70.84 | 53,300 | — | — |
| 2023-04-05 | $26.95 | $69.09 | 52,900 | — | — |
| 2023-04-04 | $26.62 | $68.25 | 110,400 | — | — |
| 2023-04-03 | $26.75 | $68.58 | 67,700 | — | — |
| 2023-03-31 | $26.55 | $68.07 | 108,600 | — | — |
| 2023-03-30 | $26.05 | $66.79 | 38,300 | — | — |
| 2023-03-29 | $26.36 | $67.58 | 52,300 | — | — |
| 2023-03-28 | $26.13 | $66.99 | 73,300 | — | — |
| 2023-03-27 | $26.44 | $67.79 | 68,500 | — | — |
| 2023-03-24 | $26.38 | $67.63 | 56,600 | — | — |
| 2023-03-23 | $25.62 | $65.68 | 55,800 | — | — |
| 2023-03-22 | $26.24 | $67.27 | 62,000 | — | — |
| 2023-03-21 | $26.89 | $68.94 | 69,500 | — | — |
| 2023-03-20 | $26.43 | $67.76 | 106,000 | — | — |
| 2023-03-17 | $25.88 | $66.35 | 405,000 | — | — |
| 2023-03-16 | $26.28 | $67.38 | 81,000 | — | — |
| 2023-03-15 | $25.54 | $65.48 | 125,000 | — | — |
| 2023-03-14 | $25.83 | $66.22 | 89,700 | — | — |
| 2023-03-13 | $25.35 | $64.99 | 92,600 | — | — |
| 2023-03-10 | $27.14 | $69.58 | 91,800 | — | — |
| 2023-03-09 | $27.00 | $69.22 | 61,500 | — | — |
| 2023-03-08 | $27.62 | $70.40 | 79,600 | — | — |
| 2023-03-07 | $26.98 | $68.77 | 55,000 | — | — |
| 2023-03-06 | $27.29 | $69.56 | 110,700 | — | — |
| 2023-03-03 | $28.44 | $72.49 | 54,800 | — | — |
| 2023-03-02 | $28.41 | $72.42 | 51,400 | — | — |
| 2023-03-01 | $29.04 | $74.02 | 50,800 | — | — |
| 2023-02-28 | $28.54 | $72.75 | 80,300 | — | — |
| 2023-02-27 | $28.33 | $72.21 | 76,400 | — | — |
| 2023-02-24 | $28.39 | $72.36 | 78,800 | — | — |
| 2023-02-23 | $28.73 | $73.23 | 71,200 | — | — |
| 2023-02-22 | $28.32 | $72.19 | 96,000 | — | — |
| 2023-02-21 | $28.34 | $72.24 | 81,200 | — | — |
| 2023-02-17 | $28.39 | $72.36 | 116,200 | — | — |
| 2023-02-16 | $26.31 | $67.06 | 113,300 | — | — |
| 2023-02-15 | $27.99 | $71.35 | 58,000 | — | — |
| 2023-02-14 | $28.10 | $71.63 | 112,900 | — | — |
| 2023-02-13 | $28.16 | $71.78 | 285,800 | — | — |
| 2023-02-10 | $30.95 | $78.89 | 53,800 | — | — |
| 2023-02-09 | $30.72 | $78.30 | 62,700 | — | — |
| 2023-02-08 | $31.48 | $80.24 | 70,400 | — | — |
| 2023-02-07 | $32.13 | $81.90 | 57,900 | — | — |
| 2023-02-06 | $32.02 | $81.62 | 42,300 | — | — |
| 2023-02-03 | $31.66 | $80.70 | 82,000 | — | — |
| 2023-02-02 | $30.98 | $78.97 | 91,300 | — | — |
| 2023-02-01 | $30.89 | $78.74 | 79,700 | — | — |
| 2023-01-31 | $31.49 | $80.27 | 88,200 | — | — |
| 2023-01-30 | $30.75 | $78.38 | 42,400 | — | — |
| 2023-01-27 | $30.34 | $77.34 | 26,200 | — | — |
| 2023-01-26 | $30.71 | $78.28 | 30,800 | — | — |
| 2023-01-25 | $30.88 | $78.71 | 23,400 | — | — |
| 2023-01-24 | $30.43 | $77.56 | 31,900 | — | — |
| 2023-01-23 | $30.08 | $76.67 | 32,300 | — | — |
| 2023-01-20 | $29.81 | $75.98 | 93,900 | — | — |
| 2023-01-19 | $29.85 | $76.09 | 47,600 | — | — |
| 2023-01-18 | $30.01 | $76.49 | 35,200 | — | — |
| 2023-01-17 | $30.41 | $77.51 | 60,400 | — | — |
| 2023-01-13 | $30.08 | $76.67 | 43,400 | — | — |
| 2023-01-12 | $29.03 | $74.00 | 41,300 | — | — |
| 2023-01-11 | $28.60 | $72.90 | 50,100 | — | — |
| 2023-01-10 | $28.50 | $72.65 | 76,500 | — | — |
| 2023-01-09 | $27.59 | $70.33 | 52,700 | — | — |
| 2023-01-06 | $28.69 | $73.13 | 40,100 | — | — |
| 2023-01-05 | $27.63 | $70.43 | 46,300 | — | — |
| 2023-01-04 | $27.54 | $70.20 | 48,500 | — | — |
| 2023-01-03 | $27.58 | $70.30 | 49,300 | — | — |