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
- 1985-02-20 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 | $15.32 | $127.29 | 242,700 | — | — |
| 2023-12-28 | $15.56 | $129.28 | 323,700 | — | — |
| 2023-12-27 | $15.42 | $128.12 | 361,200 | — | — |
| 2023-12-26 | $15.38 | $127.79 | 303,600 | — | — |
| 2023-12-22 | $15.20 | $126.29 | 371,800 | — | — |
| 2023-12-21 | $15.00 | $124.63 | 350,500 | — | — |
| 2023-12-20 | $15.04 | $124.96 | 368,400 | — | — |
| 2023-12-19 | $15.22 | $126.46 | 595,000 | — | — |
| 2023-12-18 | $15.14 | $125.79 | 664,200 | — | — |
| 2023-12-15 | $15.10 | $125.46 | 1,817,500 | — | — |
| 2023-12-14 | $15.37 | $127.71 | 778,400 | — | — |
| 2023-12-13 | $15.07 | $125.21 | 1,165,200 | — | — |
| 2023-12-12 | $14.72 | $122.30 | 294,200 | — | — |
| 2023-12-11 | $14.69 | $122.06 | 284,200 | — | — |
| 2023-12-08 | $14.76 | $122.64 | 270,900 | — | — |
| 2023-12-07 | $14.78 | $122.80 | 308,900 | — | — |
| 2023-12-06 | $14.64 | $121.64 | 343,500 | — | — |
| 2023-12-05 | $14.75 | $122.55 | 320,200 | — | — |
| 2023-12-04 | $14.80 | $122.97 | 451,900 | — | — |
| 2023-12-01 | $14.55 | $120.89 | 460,100 | — | — |
| 2023-11-30 | $14.12 | $117.32 | 668,300 | — | — |
| 2023-11-29 | $14.18 | $117.82 | 246,300 | — | — |
| 2023-11-28 | $14.19 | $117.90 | 300,000 | — | — |
| 2023-11-27 | $14.08 | $116.99 | 467,400 | — | — |
| 2023-11-24 | $14.19 | $117.90 | 223,400 | — | — |
| 2023-11-22 | $14.07 | $116.90 | 278,800 | — | — |
| 2023-11-21 | $14.02 | $116.49 | 335,900 | — | — |
| 2023-11-20 | $14.22 | $118.15 | 332,400 | — | — |
| 2023-11-17 | $14.06 | $116.82 | 566,200 | — | — |
| 2023-11-16 | $14.23 | $118.23 | 453,100 | — | — |
| 2023-11-15 | $14.34 | $119.15 | 1,304,900 | — | — |
| 2023-11-14 | $14.53 | $120.73 | 822,800 | — | — |
| 2023-11-13 | $14.10 | $115.45 | 286,800 | — | — |
| 2023-11-10 | $14.50 | $118.72 | 427,600 | — | — |
| 2023-11-09 | $14.49 | $118.64 | 337,900 | — | — |
| 2023-11-08 | $14.72 | $120.53 | 209,500 | — | — |
| 2023-11-07 | $14.74 | $120.69 | 423,600 | — | — |
| 2023-11-06 | $14.82 | $121.34 | 354,600 | — | — |
| 2023-11-03 | $14.92 | $122.16 | 336,300 | — | — |
| 2023-11-02 | $14.52 | $118.89 | 454,500 | — | — |
| 2023-11-01 | $13.88 | $113.65 | 270,500 | — | — |
| 2023-10-31 | $13.81 | $113.08 | 209,700 | — | — |
| 2023-10-30 | $13.67 | $111.93 | 218,700 | — | — |
| 2023-10-27 | $13.53 | $110.78 | 329,500 | — | — |
| 2023-10-26 | $13.80 | $112.99 | 355,000 | — | — |
| 2023-10-25 | $13.73 | $112.42 | 366,900 | — | — |
| 2023-10-24 | $13.81 | $113.08 | 294,800 | — | — |
| 2023-10-23 | $13.64 | $111.68 | 296,900 | — | — |
| 2023-10-20 | $13.90 | $113.81 | 291,600 | — | — |
| 2023-10-19 | $14.05 | $115.04 | 241,000 | — | — |
| 2023-10-18 | $14.24 | $116.60 | 209,600 | — | — |
| 2023-10-17 | $14.49 | $118.64 | 329,900 | — | — |
| 2023-10-16 | $14.35 | $117.50 | 365,400 | — | — |
| 2023-10-13 | $14.12 | $115.61 | 260,200 | — | — |
| 2023-10-12 | $14.16 | $115.94 | 331,400 | — | — |
| 2023-10-11 | $14.21 | $116.35 | 302,600 | — | — |
| 2023-10-10 | $14.13 | $115.70 | 272,000 | — | — |
| 2023-10-09 | $14.23 | $116.51 | 389,300 | — | — |
| 2023-10-06 | $14.00 | $114.63 | 457,300 | — | — |
| 2023-10-05 | $13.83 | $113.24 | 431,200 | — | — |
| 2023-10-04 | $13.51 | $110.62 | 937,100 | — | — |
| 2023-10-03 | $13.41 | $109.80 | 631,900 | — | — |
| 2023-10-02 | $13.75 | $112.58 | 457,000 | — | — |
| 2023-09-29 | $14.02 | $114.79 | 579,700 | — | — |
| 2023-09-28 | $13.97 | $114.39 | 602,800 | — | — |
| 2023-09-27 | $13.93 | $114.06 | 447,900 | — | — |
| 2023-09-26 | $13.91 | $113.89 | 417,200 | — | — |
| 2023-09-25 | $14.00 | $114.63 | 465,400 | — | — |
| 2023-09-22 | $14.05 | $115.04 | 590,100 | — | — |
| 2023-09-21 | $14.16 | $115.94 | 516,000 | — | — |
| 2023-09-20 | $14.40 | $117.91 | 278,700 | — | — |
| 2023-09-19 | $14.35 | $117.50 | 347,700 | — | — |
| 2023-09-18 | $14.29 | $117.01 | 518,600 | — | — |
| 2023-09-15 | $14.50 | $118.72 | 735,400 | — | — |
| 2023-09-14 | $14.77 | $120.94 | 364,100 | — | — |
| 2023-09-13 | $14.46 | $118.40 | 285,100 | — | — |
| 2023-09-12 | $14.79 | $121.10 | 239,300 | — | — |
| 2023-09-11 | $14.70 | $120.36 | 202,700 | — | — |
| 2023-09-08 | $14.72 | $120.53 | 347,800 | — | — |
| 2023-09-07 | $14.83 | $121.43 | 227,900 | — | — |
| 2023-09-06 | $14.91 | $122.08 | 215,300 | — | — |
| 2023-09-05 | $14.83 | $121.43 | 407,100 | — | — |
| 2023-09-01 | $14.95 | $122.41 | 284,000 | — | — |
| 2023-08-31 | $14.95 | $122.41 | 457,100 | — | — |
| 2023-08-30 | $15.05 | $123.23 | 321,700 | — | — |
| 2023-08-29 | $14.97 | $122.57 | 268,100 | — | — |
| 2023-08-28 | $14.91 | $122.08 | 246,100 | — | — |
| 2023-08-25 | $14.72 | $120.53 | 264,000 | — | — |
| 2023-08-24 | $14.62 | $119.71 | 270,700 | — | — |
| 2023-08-23 | $14.69 | $120.28 | 289,600 | — | — |
| 2023-08-22 | $14.52 | $118.89 | 390,900 | — | — |
| 2023-08-21 | $14.57 | $119.30 | 436,500 | — | — |
| 2023-08-18 | $15.05 | $123.23 | 546,900 | — | — |
| 2023-08-17 | $15.19 | $124.37 | 714,200 | — | — |
| 2023-08-16 | $15.07 | $123.39 | 614,000 | — | — |
| 2023-08-15 | $15.34 | $125.60 | 645,800 | — | — |
| 2023-08-14 | $15.57 | $127.49 | 549,300 | — | — |
| 2023-08-11 | $15.94 | $128.84 | 561,700 | — | — |
| 2023-08-10 | $15.83 | $127.95 | 832,000 | — | — |
| 2023-08-09 | $15.84 | $128.03 | 368,800 | — | — |
| 2023-08-08 | $16.25 | $131.34 | 220,300 | — | — |
| 2023-08-07 | $16.39 | $132.47 | 173,700 | — | — |
| 2023-08-04 | $16.23 | $131.18 | 139,400 | — | — |
| 2023-08-03 | $16.21 | $131.02 | 234,200 | — | — |
| 2023-08-02 | $16.52 | $133.52 | 212,800 | — | — |
| 2023-08-01 | $16.54 | $133.69 | 305,300 | — | — |
| 2023-07-31 | $16.65 | $134.58 | 543,400 | — | — |
| 2023-07-28 | $16.18 | $130.78 | 550,000 | — | — |
| 2023-07-27 | $15.70 | $126.90 | 717,300 | — | — |
| 2023-07-26 | $16.19 | $130.86 | 414,400 | — | — |
| 2023-07-25 | $16.15 | $130.53 | 992,500 | — | — |
| 2023-07-24 | $16.39 | $132.47 | 672,100 | — | — |
| 2023-07-21 | $16.21 | $131.02 | 546,100 | — | — |
| 2023-07-20 | $16.27 | $131.50 | 602,000 | — | — |
| 2023-07-19 | $16.18 | $130.78 | 657,400 | — | — |
| 2023-07-18 | $16.03 | $129.56 | 263,700 | — | — |
| 2023-07-17 | $16.28 | $131.59 | 289,900 | — | — |
| 2023-07-14 | $16.44 | $132.88 | 238,700 | — | — |
| 2023-07-13 | $16.42 | $132.72 | 237,000 | — | — |
| 2023-07-12 | $16.45 | $132.96 | 753,200 | — | — |
| 2023-07-11 | $16.71 | $135.06 | 487,100 | — | — |
| 2023-07-10 | $16.24 | $131.26 | 267,200 | — | — |
| 2023-07-07 | $16.19 | $130.86 | 413,400 | — | — |
| 2023-07-06 | $16.16 | $130.62 | 503,600 | — | — |
| 2023-07-05 | $16.10 | $130.13 | 360,800 | — | — |
| 2023-07-03 | $16.17 | $130.70 | 370,300 | — | — |
| 2023-06-30 | $15.98 | $129.16 | 502,800 | — | — |
| 2023-06-29 | $16.05 | $129.73 | 357,900 | — | — |
| 2023-06-28 | $15.99 | $129.24 | 482,600 | — | — |
| 2023-06-27 | $15.94 | $128.84 | 446,900 | — | — |
| 2023-06-26 | $15.65 | $126.49 | 456,800 | — | — |
| 2023-06-23 | $15.26 | $123.34 | 2,109,500 | — | — |
| 2023-06-22 | $15.67 | $126.65 | 465,500 | — | — |
| 2023-06-21 | $16.06 | $129.81 | 588,200 | — | — |
| 2023-06-20 | $16.24 | $131.26 | 763,000 | — | — |
| 2023-06-16 | $16.29 | $131.67 | 945,400 | — | — |
| 2023-06-15 | $16.28 | $131.59 | 496,700 | — | — |
| 2023-06-14 | $16.20 | $130.94 | 572,700 | — | — |
| 2023-06-13 | $16.26 | $131.42 | 343,600 | — | — |
| 2023-06-12 | $16.02 | $129.48 | 273,400 | — | — |
| 2023-06-09 | $16.30 | $131.75 | 543,000 | — | — |
| 2023-06-08 | $16.53 | $133.61 | 483,800 | — | — |
| 2023-06-07 | $16.39 | $132.47 | 392,600 | — | — |
| 2023-06-06 | $16.05 | $129.73 | 375,000 | — | — |
| 2023-06-05 | $15.76 | $127.38 | 287,600 | — | — |
| 2023-06-02 | $15.85 | $128.11 | 423,900 | — | — |
| 2023-06-01 | $15.34 | $123.99 | 432,200 | — | — |
| 2023-05-31 | $15.21 | $122.94 | 730,700 | — | — |
| 2023-05-30 | $15.11 | $122.13 | 328,200 | — | — |
| 2023-05-26 | $15.17 | $122.61 | 274,800 | — | — |
| 2023-05-25 | $15.05 | $121.64 | 333,800 | — | — |
| 2023-05-24 | $15.24 | $123.18 | 257,600 | — | — |
| 2023-05-23 | $15.62 | $126.25 | 584,000 | — | — |
| 2023-05-22 | $15.45 | $124.88 | 277,300 | — | — |
| 2023-05-19 | $15.44 | $124.80 | 314,100 | — | — |
| 2023-05-18 | $15.65 | $126.49 | 264,500 | — | — |
| 2023-05-17 | $15.65 | $126.49 | 266,000 | — | — |
| 2023-05-16 | $15.41 | $124.55 | 162,300 | — | — |
| 2023-05-15 | $15.76 | $127.38 | 264,900 | — | — |
| 2023-05-12 | $15.86 | $128.19 | 318,300 | — | — |
| 2023-05-11 | $16.01 | $127.75 | 296,600 | — | — |
| 2023-05-10 | $15.97 | $127.43 | 291,800 | — | — |
| 2023-05-09 | $15.52 | $123.84 | 240,500 | — | — |
| 2023-05-08 | $15.51 | $123.76 | 252,600 | — | — |
| 2023-05-05 | $15.57 | $124.23 | 271,700 | — | — |
| 2023-05-04 | $15.31 | $122.16 | 283,200 | — | — |
| 2023-05-03 | $15.10 | $120.48 | 332,200 | — | — |
| 2023-05-02 | $15.07 | $120.25 | 389,400 | — | — |
| 2023-05-01 | $15.24 | $121.60 | 282,200 | — | — |
| 2023-04-28 | $15.20 | $121.28 | 306,100 | — | — |
| 2023-04-27 | $14.85 | $118.49 | 174,600 | — | — |
| 2023-04-26 | $14.53 | $115.94 | 174,700 | — | — |
| 2023-04-25 | $14.76 | $117.77 | 189,200 | — | — |
| 2023-04-24 | $14.98 | $119.53 | 506,500 | — | — |
| 2023-04-21 | $14.89 | $118.81 | 404,100 | — | — |
| 2023-04-20 | $14.82 | $118.25 | 374,500 | — | — |
| 2023-04-19 | $15.07 | $120.25 | 345,300 | — | — |
| 2023-04-18 | $14.83 | $118.33 | 260,900 | — | — |
| 2023-04-17 | $14.89 | $118.81 | 395,000 | — | — |
| 2023-04-14 | $14.58 | $116.34 | 304,000 | — | — |
| 2023-04-13 | $14.80 | $118.09 | 239,200 | — | — |
| 2023-04-12 | $14.92 | $119.05 | 426,200 | — | — |
| 2023-04-11 | $15.18 | $121.12 | 492,000 | — | — |
| 2023-04-10 | $15.15 | $120.88 | 323,400 | — | — |
| 2023-04-06 | $15.23 | $121.52 | 466,600 | — | — |
| 2023-04-05 | $14.95 | $119.29 | 729,900 | — | — |
| 2023-04-04 | $15.01 | $119.77 | 327,600 | — | — |
| 2023-04-03 | $14.84 | $118.41 | 345,500 | — | — |
| 2023-03-31 | $14.79 | $118.01 | 575,600 | — | — |
| 2023-03-30 | $14.53 | $115.94 | 480,000 | — | — |
| 2023-03-29 | $14.45 | $115.30 | 504,100 | — | — |
| 2023-03-28 | $14.28 | $113.94 | 347,000 | — | — |
| 2023-03-27 | $14.34 | $114.42 | 558,400 | — | — |
| 2023-03-24 | $14.34 | $114.42 | 456,000 | — | — |
| 2023-03-23 | $14.06 | $112.19 | 580,900 | — | — |
| 2023-03-22 | $14.02 | $111.87 | 621,000 | — | — |
| 2023-03-21 | $14.36 | $114.58 | 797,200 | — | — |
| 2023-03-20 | $14.11 | $112.59 | 504,900 | — | — |
| 2023-03-17 | $13.90 | $110.91 | 1,109,900 | — | — |
| 2023-03-16 | $14.30 | $114.10 | 628,500 | — | — |
| 2023-03-15 | $14.69 | $117.21 | 532,000 | — | — |
| 2023-03-14 | $14.93 | $119.13 | 537,100 | — | — |
| 2023-03-13 | $14.70 | $117.29 | 533,500 | — | — |
| 2023-03-10 | $14.80 | $118.09 | 439,200 | — | — |
| 2023-03-09 | $15.42 | $123.04 | 352,000 | — | — |
| 2023-03-08 | $15.79 | $125.99 | 257,100 | — | — |
| 2023-03-07 | $15.78 | $125.91 | 423,800 | — | — |
| 2023-03-06 | $16.39 | $130.78 | 337,400 | — | — |
| 2023-03-03 | $16.55 | $132.05 | 231,900 | — | — |
| 2023-03-02 | $16.30 | $130.06 | 387,100 | — | — |
| 2023-03-01 | $15.79 | $125.99 | 1,214,300 | — | — |
| 2023-02-28 | $17.01 | $135.72 | 366,400 | — | — |
| 2023-02-27 | $17.06 | $136.12 | 190,300 | — | — |
| 2023-02-24 | $17.09 | $136.36 | 215,900 | — | — |
| 2023-02-23 | $17.30 | $138.04 | 211,200 | — | — |
| 2023-02-22 | $17.28 | $137.88 | 240,700 | — | — |
| 2023-02-21 | $17.40 | $138.84 | 161,100 | — | — |
| 2023-02-17 | $17.66 | $140.91 | 291,100 | — | — |
| 2023-02-16 | $17.80 | $142.03 | 168,800 | — | — |
| 2023-02-15 | $18.07 | $144.18 | 137,800 | — | — |
| 2023-02-14 | $18.02 | $143.78 | 195,100 | — | — |
| 2023-02-13 | $18.29 | $144.30 | 164,800 | — | — |
| 2023-02-10 | $18.17 | $143.36 | 209,600 | — | — |
| 2023-02-09 | $18.15 | $143.20 | 183,900 | — | — |
| 2023-02-08 | $18.42 | $145.33 | 252,100 | — | — |
| 2023-02-07 | $18.45 | $145.56 | 346,200 | — | — |
| 2023-02-06 | $18.23 | $143.83 | 267,800 | — | — |
| 2023-02-03 | $18.48 | $145.80 | 221,900 | — | — |
| 2023-02-02 | $18.87 | $148.88 | 330,100 | — | — |
| 2023-02-01 | $18.32 | $144.54 | 651,900 | — | — |
| 2023-01-31 | $17.92 | $141.38 | 486,300 | — | — |
| 2023-01-30 | $17.08 | $134.76 | 190,400 | — | — |
| 2023-01-27 | $17.21 | $135.78 | 194,500 | — | — |
| 2023-01-26 | $17.07 | $134.68 | 205,800 | — | — |
| 2023-01-25 | $16.90 | $133.34 | 451,700 | — | — |
| 2023-01-24 | $17.00 | $134.12 | 208,700 | — | — |
| 2023-01-23 | $16.79 | $132.47 | 191,300 | — | — |
| 2023-01-20 | $16.73 | $131.99 | 343,700 | — | — |
| 2023-01-19 | $16.67 | $131.52 | 216,000 | — | — |
| 2023-01-18 | $16.81 | $132.63 | 362,400 | — | — |
| 2023-01-17 | $17.02 | $134.28 | 259,200 | — | — |
| 2023-01-13 | $17.20 | $135.70 | 415,100 | — | — |
| 2023-01-12 | $17.27 | $136.25 | 810,000 | — | — |
| 2023-01-11 | $16.52 | $130.34 | 762,400 | — | — |
| 2023-01-10 | $16.37 | $129.15 | 469,900 | — | — |
| 2023-01-09 | $16.39 | $129.31 | 207,600 | — | — |
| 2023-01-06 | $16.47 | $129.94 | 220,400 | — | — |
| 2023-01-05 | $15.80 | $124.66 | 278,700 | — | — |
| 2023-01-04 | $16.41 | $129.47 | 407,100 | — | — |
| 2023-01-03 | $16.07 | $126.79 | 295,200 | — | — |