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
- 1996-11-01 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 | $16.23 | $16.23 | 477,800 | — | — |
| 2023-12-28 | $16.58 | $16.58 | 428,400 | — | — |
| 2023-12-27 | $16.34 | $16.34 | 348,800 | — | — |
| 2023-12-26 | $16.55 | $16.55 | 321,400 | — | — |
| 2023-12-22 | $16.34 | $16.34 | 455,700 | — | — |
| 2023-12-21 | $16.22 | $16.22 | 688,100 | — | — |
| 2023-12-20 | $16.44 | $16.44 | 621,700 | — | — |
| 2023-12-19 | $16.39 | $16.39 | 906,600 | — | — |
| 2023-12-18 | $16.46 | $16.46 | 1,334,000 | — | — |
| 2023-12-15 | $15.82 | $15.82 | 12,633,500 | — | — |
| 2023-12-14 | $15.41 | $15.41 | 1,834,000 | — | — |
| 2023-12-13 | $15.41 | $15.41 | 1,767,300 | — | — |
| 2023-12-12 | $15.22 | $15.22 | 1,275,800 | — | — |
| 2023-12-11 | $15.03 | $15.03 | 1,351,200 | — | — |
| 2023-12-08 | $15.00 | $15.00 | 1,174,800 | — | — |
| 2023-12-07 | $15.73 | $15.73 | 1,121,700 | — | — |
| 2023-12-06 | $15.20 | $15.20 | 1,506,000 | — | — |
| 2023-12-05 | $16.32 | $16.32 | 1,434,900 | — | — |
| 2023-12-04 | $16.21 | $16.21 | 770,100 | — | — |
| 2023-12-01 | $15.60 | $15.60 | 723,100 | — | — |
| 2023-11-30 | $14.55 | $14.55 | 691,600 | — | — |
| 2023-11-29 | $14.71 | $14.71 | 670,200 | — | — |
| 2023-11-28 | $15.20 | $15.20 | 835,500 | — | — |
| 2023-11-27 | $15.00 | $15.00 | 617,400 | — | — |
| 2023-11-24 | $15.33 | $15.33 | 178,100 | — | — |
| 2023-11-22 | $15.27 | $15.27 | 460,300 | — | — |
| 2023-11-21 | $15.16 | $15.16 | 677,900 | — | — |
| 2023-11-20 | $15.28 | $15.28 | 660,300 | — | — |
| 2023-11-17 | $15.02 | $15.02 | 771,600 | — | — |
| 2023-11-16 | $14.74 | $14.74 | 657,700 | — | — |
| 2023-11-15 | $15.46 | $15.46 | 705,600 | — | — |
| 2023-11-14 | $15.58 | $15.58 | 721,800 | — | — |
| 2023-11-13 | $14.86 | $14.86 | 451,300 | — | — |
| 2023-11-10 | $15.35 | $15.35 | 449,300 | — | — |
| 2023-11-09 | $15.23 | $15.23 | 504,800 | — | — |
| 2023-11-08 | $15.28 | $15.28 | 555,100 | — | — |
| 2023-11-07 | $15.63 | $15.63 | 601,200 | — | — |
| 2023-11-06 | $15.43 | $15.43 | 488,300 | — | — |
| 2023-11-03 | $15.71 | $15.71 | 745,400 | — | — |
| 2023-11-02 | $15.11 | $15.11 | 701,400 | — | — |
| 2023-11-01 | $14.42 | $14.42 | 459,500 | — | — |
| 2023-10-31 | $14.58 | $14.58 | 566,600 | — | — |
| 2023-10-30 | $14.22 | $14.22 | 496,900 | — | — |
| 2023-10-27 | $14.14 | $14.14 | 644,400 | — | — |
| 2023-10-26 | $14.60 | $14.60 | 494,600 | — | — |
| 2023-10-25 | $14.50 | $14.50 | 659,400 | — | — |
| 2023-10-24 | $14.89 | $14.89 | 744,900 | — | — |
| 2023-10-23 | $14.51 | $14.51 | 961,200 | — | — |
| 2023-10-20 | $15.30 | $15.30 | 590,400 | — | — |
| 2023-10-19 | $15.36 | $15.36 | 764,000 | — | — |
| 2023-10-18 | $15.82 | $15.82 | 778,800 | — | — |
| 2023-10-17 | $15.95 | $15.95 | 680,800 | — | — |
| 2023-10-16 | $15.72 | $15.72 | 710,000 | — | — |
| 2023-10-13 | $15.37 | $15.37 | 833,800 | — | — |
| 2023-10-12 | $15.06 | $15.06 | 812,700 | — | — |
| 2023-10-11 | $15.26 | $15.26 | 849,300 | — | — |
| 2023-10-10 | $14.76 | $14.76 | 1,192,200 | — | — |
| 2023-10-09 | $14.07 | $14.07 | 741,900 | — | — |
| 2023-10-06 | $13.69 | $13.69 | 867,400 | — | — |
| 2023-10-05 | $13.85 | $13.85 | 1,301,500 | — | — |
| 2023-10-04 | $13.09 | $13.09 | 1,016,200 | — | — |
| 2023-10-03 | $13.25 | $13.25 | 1,014,200 | — | — |
| 2023-10-02 | $13.17 | $13.17 | 1,271,200 | — | — |
| 2023-09-29 | $14.14 | $14.14 | 1,139,700 | — | — |
| 2023-09-28 | $13.77 | $13.77 | 1,607,400 | — | — |
| 2023-09-27 | $14.69 | $14.69 | 2,235,800 | — | — |
| 2023-09-26 | $13.73 | $13.73 | 5,090,900 | — | — |
| 2023-09-25 | $18.92 | $18.92 | 629,100 | — | — |
| 2023-09-22 | $18.85 | $18.85 | 843,500 | — | — |
| 2023-09-21 | $19.25 | $19.25 | 574,800 | — | — |
| 2023-09-20 | $18.98 | $18.98 | 469,700 | — | — |
| 2023-09-19 | $18.67 | $18.67 | 368,900 | — | — |
| 2023-09-18 | $18.56 | $18.56 | 479,200 | — | — |
| 2023-09-15 | $18.80 | $18.80 | 1,856,900 | — | — |
| 2023-09-14 | $18.48 | $18.48 | 498,500 | — | — |
| 2023-09-13 | $17.85 | $17.85 | 428,100 | — | — |
| 2023-09-12 | $18.30 | $18.30 | 448,400 | — | — |
| 2023-09-11 | $18.16 | $18.16 | 414,200 | — | — |
| 2023-09-08 | $18.40 | $18.40 | 389,500 | — | — |
| 2023-09-07 | $18.12 | $18.12 | 557,800 | — | — |
| 2023-09-06 | $18.07 | $18.07 | 815,000 | — | — |
| 2023-09-05 | $18.67 | $18.67 | 658,200 | — | — |
| 2023-09-01 | $19.90 | $19.90 | 307,300 | — | — |
| 2023-08-31 | $20.13 | $20.13 | 382,800 | — | — |
| 2023-08-30 | $20.35 | $20.35 | 327,600 | — | — |
| 2023-08-29 | $20.12 | $20.12 | 406,100 | — | — |
| 2023-08-28 | $19.75 | $19.75 | 348,500 | — | — |
| 2023-08-25 | $19.74 | $19.74 | 332,600 | — | — |
| 2023-08-24 | $20.05 | $20.05 | 341,800 | — | — |
| 2023-08-23 | $20.27 | $20.27 | 325,900 | — | — |
| 2023-08-22 | $20.24 | $20.24 | 520,300 | — | — |
| 2023-08-21 | $20.31 | $20.31 | 345,200 | — | — |
| 2023-08-18 | $20.93 | $20.93 | 402,800 | — | — |
| 2023-08-17 | $20.62 | $20.62 | 437,800 | — | — |
| 2023-08-16 | $20.46 | $20.46 | 731,800 | — | — |
| 2023-08-15 | $20.08 | $20.08 | 410,600 | — | — |
| 2023-08-14 | $20.47 | $20.47 | 334,400 | — | — |
| 2023-08-11 | $20.92 | $20.92 | 298,300 | — | — |
| 2023-08-10 | $20.90 | $20.90 | 397,700 | — | — |
| 2023-08-09 | $20.73 | $20.73 | 437,500 | — | — |
| 2023-08-08 | $20.74 | $20.74 | 416,000 | — | — |
| 2023-08-07 | $20.99 | $20.99 | 439,300 | — | — |
| 2023-08-04 | $20.88 | $20.88 | 381,600 | — | — |
| 2023-08-03 | $20.63 | $20.63 | 358,100 | — | — |
| 2023-08-02 | $20.68 | $20.68 | 476,700 | — | — |
| 2023-08-01 | $21.14 | $21.14 | 429,000 | — | — |
| 2023-07-31 | $20.80 | $20.80 | 488,000 | — | — |
| 2023-07-28 | $20.72 | $20.72 | 380,800 | — | — |
| 2023-07-27 | $20.92 | $20.92 | 401,300 | — | — |
| 2023-07-26 | $20.85 | $20.85 | 331,100 | — | — |
| 2023-07-25 | $20.81 | $20.81 | 372,100 | — | — |
| 2023-07-24 | $20.75 | $20.75 | 373,600 | — | — |
| 2023-07-21 | $20.65 | $20.65 | 375,200 | — | — |
| 2023-07-20 | $20.64 | $20.64 | 493,300 | — | — |
| 2023-07-19 | $20.27 | $20.27 | 653,900 | — | — |
| 2023-07-18 | $19.71 | $19.71 | 764,900 | — | — |
| 2023-07-17 | $19.91 | $19.91 | 564,000 | — | — |
| 2023-07-14 | $20.14 | $20.14 | 520,700 | — | — |
| 2023-07-13 | $20.76 | $20.76 | 703,200 | — | — |
| 2023-07-12 | $20.62 | $20.62 | 934,600 | — | — |
| 2023-07-11 | $20.58 | $20.58 | 1,045,200 | — | — |
| 2023-07-10 | $19.60 | $19.60 | 892,600 | — | — |
| 2023-07-07 | $19.62 | $19.62 | 740,200 | — | — |
| 2023-07-06 | $19.75 | $19.75 | 869,300 | — | — |
| 2023-07-05 | $20.01 | $20.01 | 817,400 | — | — |
| 2023-07-03 | $19.99 | $19.99 | 534,500 | — | — |
| 2023-06-30 | $19.55 | $19.55 | 985,600 | — | — |
| 2023-06-29 | $19.59 | $19.59 | 846,100 | — | — |
| 2023-06-28 | $19.82 | $19.82 | 791,700 | — | — |
| 2023-06-27 | $20.28 | $20.28 | 853,300 | — | — |
| 2023-06-26 | $19.92 | $19.92 | 645,100 | — | — |
| 2023-06-23 | $20.24 | $20.24 | 1,195,900 | — | — |
| 2023-06-22 | $20.48 | $20.48 | 713,000 | — | — |
| 2023-06-21 | $20.39 | $20.39 | 834,400 | — | — |
| 2023-06-20 | $20.47 | $20.47 | 1,122,100 | — | — |
| 2023-06-16 | $20.94 | $20.94 | 4,983,400 | — | — |
| 2023-06-15 | $20.67 | $20.67 | 1,452,300 | — | — |
| 2023-06-14 | $21.20 | $21.20 | 1,432,800 | — | — |
| 2023-06-13 | $21.64 | $21.64 | 1,248,300 | — | — |
| 2023-06-12 | $21.05 | $21.05 | 1,296,700 | — | — |
| 2023-06-09 | $20.44 | $20.44 | 1,359,000 | — | — |
| 2023-06-08 | $21.90 | $21.90 | 1,675,900 | — | — |
| 2023-06-07 | $23.46 | $23.46 | 5,874,000 | — | — |
| 2023-06-06 | $27.57 | $27.57 | 751,400 | — | — |
| 2023-06-05 | $26.73 | $26.73 | 379,600 | — | — |
| 2023-06-02 | $27.44 | $27.44 | 680,100 | — | — |
| 2023-06-01 | $26.23 | $26.23 | 625,000 | — | — |
| 2023-05-31 | $26.71 | $26.71 | 445,100 | — | — |
| 2023-05-30 | $27.23 | $27.23 | 333,600 | — | — |
| 2023-05-26 | $27.59 | $27.59 | 285,000 | — | — |
| 2023-05-25 | $27.19 | $27.19 | 345,600 | — | — |
| 2023-05-24 | $27.55 | $27.55 | 346,900 | — | — |
| 2023-05-23 | $27.43 | $27.43 | 400,300 | — | — |
| 2023-05-22 | $27.45 | $27.45 | 400,000 | — | — |
| 2023-05-19 | $27.30 | $27.30 | 399,400 | — | — |
| 2023-05-18 | $28.09 | $28.09 | 412,300 | — | — |
| 2023-05-17 | $27.54 | $27.54 | 358,200 | — | — |
| 2023-05-16 | $26.48 | $26.48 | 306,600 | — | — |
| 2023-05-15 | $26.69 | $26.69 | 320,000 | — | — |
| 2023-05-12 | $26.80 | $26.80 | 484,700 | — | — |
| 2023-05-11 | $26.99 | $26.99 | 458,900 | — | — |
| 2023-05-10 | $26.90 | $26.90 | 485,400 | — | — |
| 2023-05-09 | $26.87 | $26.87 | 545,800 | — | — |
| 2023-05-08 | $26.89 | $26.89 | 346,700 | — | — |
| 2023-05-05 | $27.04 | $27.04 | 425,200 | — | — |
| 2023-05-04 | $26.44 | $26.44 | 391,800 | — | — |
| 2023-05-03 | $26.78 | $26.78 | 551,900 | — | — |
| 2023-05-02 | $26.90 | $26.90 | 433,400 | — | — |
| 2023-05-01 | $27.09 | $27.09 | 342,400 | — | — |
| 2023-04-28 | $27.27 | $27.27 | 399,300 | — | — |
| 2023-04-27 | $26.85 | $26.85 | 431,000 | — | — |
| 2023-04-26 | $26.15 | $26.15 | 407,200 | — | — |
| 2023-04-25 | $26.17 | $26.17 | 387,000 | — | — |
| 2023-04-24 | $26.95 | $26.95 | 376,000 | — | — |
| 2023-04-21 | $26.55 | $26.55 | 427,400 | — | — |
| 2023-04-20 | $26.00 | $26.00 | 514,400 | — | — |
| 2023-04-19 | $26.22 | $26.22 | 402,800 | — | — |
| 2023-04-18 | $25.86 | $25.86 | 427,200 | — | — |
| 2023-04-17 | $26.46 | $26.46 | 386,300 | — | — |
| 2023-04-14 | $25.69 | $25.69 | 391,800 | — | — |
| 2023-04-13 | $26.14 | $26.14 | 328,400 | — | — |
| 2023-04-12 | $26.19 | $26.19 | 334,800 | — | — |
| 2023-04-11 | $26.62 | $26.62 | 441,300 | — | — |
| 2023-04-10 | $26.41 | $26.41 | 711,800 | — | — |
| 2023-04-06 | $25.96 | $25.96 | 406,800 | — | — |
| 2023-04-05 | $26.37 | $26.37 | 407,200 | — | — |
| 2023-04-04 | $26.67 | $26.67 | 577,700 | — | — |
| 2023-04-03 | $27.11 | $27.11 | 866,600 | — | — |
| 2023-03-31 | $26.35 | $26.35 | 732,700 | — | — |
| 2023-03-30 | $25.36 | $25.36 | 441,500 | — | — |
| 2023-03-29 | $25.71 | $25.71 | 827,500 | — | — |
| 2023-03-28 | $25.78 | $25.78 | 1,104,000 | — | — |
| 2023-03-27 | $24.82 | $24.82 | 1,063,700 | — | — |
| 2023-03-24 | $22.92 | $22.92 | 971,800 | — | — |
| 2023-03-23 | $22.59 | $22.59 | 898,700 | — | — |
| 2023-03-22 | $23.05 | $23.05 | 785,300 | — | — |
| 2023-03-21 | $24.14 | $24.14 | 973,100 | — | — |
| 2023-03-20 | $23.84 | $23.84 | 824,200 | — | — |
| 2023-03-17 | $23.32 | $23.32 | 2,235,900 | — | — |
| 2023-03-16 | $24.45 | $24.45 | 1,376,500 | — | — |
| 2023-03-15 | $24.87 | $24.87 | 936,100 | — | — |
| 2023-03-14 | $25.69 | $25.69 | 920,200 | — | — |
| 2023-03-13 | $25.23 | $25.23 | 1,762,800 | — | — |
| 2023-03-10 | $27.71 | $27.71 | 974,700 | — | — |
| 2023-03-09 | $29.26 | $29.26 | 1,847,900 | — | — |
| 2023-03-08 | $29.47 | $29.47 | 6,576,500 | — | — |
| 2023-03-07 | $40.96 | $40.96 | 489,600 | — | — |
| 2023-03-06 | $41.34 | $41.34 | 472,400 | — | — |
| 2023-03-03 | $42.63 | $42.63 | 381,300 | — | — |
| 2023-03-02 | $42.22 | $42.22 | 383,600 | — | — |
| 2023-03-01 | $41.64 | $41.64 | 336,600 | — | — |
| 2023-02-28 | $40.73 | $40.73 | 487,100 | — | — |
| 2023-02-27 | $40.76 | $40.76 | 318,600 | — | — |
| 2023-02-24 | $41.07 | $41.07 | 293,800 | — | — |
| 2023-02-23 | $41.35 | $41.35 | 391,600 | — | — |
| 2023-02-22 | $41.41 | $41.41 | 439,300 | — | — |
| 2023-02-21 | $41.58 | $41.58 | 367,600 | — | — |
| 2023-02-17 | $42.99 | $42.99 | 358,900 | — | — |
| 2023-02-16 | $42.44 | $42.44 | 485,300 | — | — |
| 2023-02-15 | $42.36 | $42.36 | 348,900 | — | — |
| 2023-02-14 | $40.74 | $40.74 | 375,700 | — | — |
| 2023-02-13 | $41.94 | $41.94 | 412,200 | — | — |
| 2023-02-10 | $41.38 | $41.38 | 278,000 | — | — |
| 2023-02-09 | $40.88 | $40.88 | 329,400 | — | — |
| 2023-02-08 | $41.71 | $41.71 | 234,900 | — | — |
| 2023-02-07 | $42.72 | $42.72 | 277,600 | — | — |
| 2023-02-06 | $42.73 | $42.73 | 301,100 | — | — |
| 2023-02-03 | $43.30 | $43.30 | 519,800 | — | — |
| 2023-02-02 | $43.77 | $43.77 | 425,900 | — | — |
| 2023-02-01 | $42.39 | $42.39 | 401,100 | — | — |
| 2023-01-31 | $41.62 | $41.62 | 423,400 | — | — |
| 2023-01-30 | $40.27 | $40.27 | 333,200 | — | — |
| 2023-01-27 | $40.69 | $40.69 | 212,200 | — | — |
| 2023-01-26 | $40.85 | $40.85 | 240,100 | — | — |
| 2023-01-25 | $40.67 | $40.67 | 172,700 | — | — |
| 2023-01-24 | $40.48 | $40.48 | 290,200 | — | — |
| 2023-01-23 | $40.64 | $40.64 | 338,900 | — | — |
| 2023-01-20 | $39.99 | $39.99 | 367,200 | — | — |
| 2023-01-19 | $38.77 | $38.77 | 390,400 | — | — |
| 2023-01-18 | $39.57 | $39.57 | 388,500 | — | — |
| 2023-01-17 | $40.70 | $40.70 | 346,100 | — | — |
| 2023-01-13 | $41.11 | $41.11 | 256,000 | — | — |
| 2023-01-12 | $40.73 | $40.73 | 310,900 | — | — |
| 2023-01-11 | $40.79 | $40.79 | 451,200 | — | — |
| 2023-01-10 | $40.23 | $40.23 | 339,100 | — | — |
| 2023-01-09 | $39.57 | $39.57 | 401,000 | — | — |
| 2023-01-06 | $39.23 | $39.23 | 697,800 | — | — |
| 2023-01-05 | $37.82 | $37.82 | 411,300 | — | — |
| 2023-01-04 | $38.08 | $38.08 | 437,000 | — | — |
| 2023-01-03 | $38.33 | $38.33 | 415,600 | — | — |