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
- 1998-04-16 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 | $22.03 | $48.77 | 120,700 | — | — |
| 2023-12-28 | $22.29 | $49.35 | 68,900 | — | — |
| 2023-12-27 | $22.32 | $49.42 | 51,200 | — | — |
| 2023-12-26 | $22.30 | $49.37 | 65,000 | — | — |
| 2023-12-22 | $22.03 | $48.77 | 49,800 | — | — |
| 2023-12-21 | $21.76 | $48.18 | 113,400 | — | — |
| 2023-12-20 | $21.58 | $47.78 | 130,900 | — | — |
| 2023-12-19 | $21.96 | $48.62 | 100,400 | — | — |
| 2023-12-18 | $21.51 | $47.62 | 92,900 | — | — |
| 2023-12-15 | $21.56 | $47.73 | 234,100 | — | — |
| 2023-12-14 | $21.91 | $48.51 | 136,400 | — | — |
| 2023-12-13 | $21.23 | $47.00 | 184,500 | — | — |
| 2023-12-12 | $20.04 | $44.37 | 68,900 | — | — |
| 2023-12-11 | $20.25 | $44.83 | 57,600 | — | — |
| 2023-12-08 | $20.29 | $44.92 | 49,300 | — | — |
| 2023-12-07 | $20.13 | $44.57 | 69,700 | — | — |
| 2023-12-06 | $19.79 | $43.82 | 82,200 | — | — |
| 2023-12-05 | $19.78 | $43.79 | 79,100 | — | — |
| 2023-12-04 | $19.81 | $43.86 | 117,300 | — | — |
| 2023-12-01 | $19.67 | $43.55 | 146,600 | — | — |
| 2023-11-30 | $18.89 | $41.82 | 213,400 | — | — |
| 2023-11-29 | $18.95 | $41.96 | 112,700 | — | — |
| 2023-11-28 | $18.46 | $40.87 | 130,000 | — | — |
| 2023-11-27 | $18.52 | $41.00 | 80,500 | — | — |
| 2023-11-24 | $18.84 | $41.71 | 24,900 | — | — |
| 2023-11-22 | $18.80 | $41.62 | 98,200 | — | — |
| 2023-11-21 | $18.68 | $41.36 | 128,000 | — | — |
| 2023-11-20 | $18.86 | $41.76 | 126,800 | — | — |
| 2023-11-17 | $18.84 | $41.71 | 123,300 | — | — |
| 2023-11-16 | $18.69 | $41.38 | 91,600 | — | — |
| 2023-11-15 | $18.91 | $41.87 | 111,500 | — | — |
| 2023-11-14 | $18.94 | $41.93 | 132,900 | — | — |
| 2023-11-13 | $17.58 | $38.92 | 134,000 | — | — |
| 2023-11-10 | $17.60 | $38.97 | 78,600 | — | — |
| 2023-11-09 | $17.37 | $38.46 | 72,500 | — | — |
| 2023-11-08 | $17.59 | $38.94 | 122,300 | — | — |
| 2023-11-07 | $17.70 | $39.19 | 65,000 | — | — |
| 2023-11-06 | $17.97 | $39.32 | 91,000 | — | — |
| 2023-11-03 | $18.32 | $40.09 | 109,400 | — | — |
| 2023-11-02 | $17.53 | $38.36 | 78,700 | — | — |
| 2023-11-01 | $16.67 | $36.48 | 101,000 | — | — |
| 2023-10-31 | $16.66 | $36.45 | 245,100 | — | — |
| 2023-10-30 | $16.53 | $36.17 | 96,500 | — | — |
| 2023-10-27 | $16.21 | $35.47 | 133,400 | — | — |
| 2023-10-26 | $17.20 | $37.64 | 146,500 | — | — |
| 2023-10-25 | $16.89 | $36.96 | 106,500 | — | — |
| 2023-10-24 | $16.83 | $36.83 | 132,300 | — | — |
| 2023-10-23 | $16.82 | $36.80 | 207,400 | — | — |
| 2023-10-20 | $16.90 | $36.98 | 139,600 | — | — |
| 2023-10-19 | $17.31 | $37.88 | 94,200 | — | — |
| 2023-10-18 | $17.18 | $37.59 | 82,200 | — | — |
| 2023-10-17 | $17.41 | $38.10 | 100,700 | — | — |
| 2023-10-16 | $16.90 | $36.98 | 71,100 | — | — |
| 2023-10-13 | $16.73 | $36.61 | 81,300 | — | — |
| 2023-10-12 | $16.94 | $37.07 | 70,600 | — | — |
| 2023-10-11 | $17.22 | $37.68 | 67,600 | — | — |
| 2023-10-10 | $17.28 | $37.81 | 82,000 | — | — |
| 2023-10-09 | $17.40 | $38.07 | 97,800 | — | — |
| 2023-10-06 | $17.25 | $37.75 | 107,900 | — | — |
| 2023-10-05 | $17.44 | $38.16 | 96,100 | — | — |
| 2023-10-04 | $17.11 | $37.44 | 78,000 | — | — |
| 2023-10-03 | $16.85 | $36.87 | 76,700 | — | — |
| 2023-10-02 | $17.22 | $37.68 | 92,000 | — | — |
| 2023-09-29 | $17.38 | $38.03 | 104,900 | — | — |
| 2023-09-28 | $17.22 | $37.68 | 72,500 | — | — |
| 2023-09-27 | $17.17 | $37.57 | 83,500 | — | — |
| 2023-09-26 | $17.03 | $37.26 | 74,400 | — | — |
| 2023-09-25 | $17.18 | $37.59 | 65,600 | — | — |
| 2023-09-22 | $17.06 | $37.33 | 90,700 | — | — |
| 2023-09-21 | $17.14 | $37.50 | 129,000 | — | — |
| 2023-09-20 | $17.16 | $37.55 | 146,600 | — | — |
| 2023-09-19 | $17.06 | $37.33 | 75,700 | — | — |
| 2023-09-18 | $17.15 | $37.53 | 119,200 | — | — |
| 2023-09-15 | $17.50 | $38.29 | 322,800 | — | — |
| 2023-09-14 | $17.96 | $39.30 | 86,900 | — | — |
| 2023-09-13 | $17.49 | $38.27 | 79,700 | — | — |
| 2023-09-12 | $17.47 | $38.23 | 72,300 | — | — |
| 2023-09-11 | $17.33 | $37.92 | 67,700 | — | — |
| 2023-09-08 | $17.59 | $38.49 | 84,200 | — | — |
| 2023-09-07 | $17.55 | $38.40 | 163,700 | — | — |
| 2023-09-06 | $17.53 | $38.36 | 67,600 | — | — |
| 2023-09-05 | $17.87 | $39.10 | 77,600 | — | — |
| 2023-09-01 | $18.38 | $40.22 | 59,700 | — | — |
| 2023-08-31 | $17.99 | $39.36 | 73,000 | — | — |
| 2023-08-30 | $17.99 | $39.36 | 52,000 | — | — |
| 2023-08-29 | $18.18 | $39.78 | 41,500 | — | — |
| 2023-08-28 | $18.17 | $39.76 | 72,100 | — | — |
| 2023-08-25 | $17.89 | $39.15 | 74,400 | — | — |
| 2023-08-24 | $18.01 | $39.41 | 81,800 | — | — |
| 2023-08-23 | $18.02 | $39.43 | 90,700 | — | — |
| 2023-08-22 | $17.88 | $39.12 | 110,900 | — | — |
| 2023-08-21 | $18.29 | $40.02 | 50,400 | — | — |
| 2023-08-18 | $18.69 | $40.90 | 168,300 | — | — |
| 2023-08-17 | $18.75 | $41.03 | 141,400 | — | — |
| 2023-08-16 | $18.45 | $40.37 | 61,800 | — | — |
| 2023-08-15 | $18.76 | $41.05 | 95,400 | — | — |
| 2023-08-14 | $19.38 | $42.41 | 141,800 | — | — |
| 2023-08-11 | $19.68 | $43.06 | 62,100 | — | — |
| 2023-08-10 | $19.62 | $42.93 | 97,300 | — | — |
| 2023-08-09 | $19.57 | $42.82 | 123,500 | — | — |
| 2023-08-08 | $19.76 | $43.24 | 98,100 | — | — |
| 2023-08-07 | $20.08 | $43.48 | 114,700 | — | — |
| 2023-08-04 | $19.89 | $43.07 | 114,300 | — | — |
| 2023-08-03 | $19.68 | $42.61 | 114,700 | — | — |
| 2023-08-02 | $19.50 | $42.22 | 101,000 | — | — |
| 2023-08-01 | $19.51 | $42.24 | 138,900 | — | — |
| 2023-07-31 | $19.50 | $42.22 | 108,600 | — | — |
| 2023-07-28 | $19.62 | $42.48 | 91,600 | — | — |
| 2023-07-27 | $19.81 | $42.89 | 106,200 | — | — |
| 2023-07-26 | $20.75 | $44.93 | 112,100 | — | — |
| 2023-07-25 | $19.72 | $42.70 | 120,100 | — | — |
| 2023-07-24 | $19.77 | $42.81 | 134,900 | — | — |
| 2023-07-21 | $19.20 | $41.57 | 109,200 | — | — |
| 2023-07-20 | $19.46 | $42.14 | 132,800 | — | — |
| 2023-07-19 | $19.55 | $42.33 | 109,600 | — | — |
| 2023-07-18 | $19.11 | $41.38 | 131,000 | — | — |
| 2023-07-17 | $18.45 | $39.95 | 66,500 | — | — |
| 2023-07-14 | $18.40 | $39.84 | 66,000 | — | — |
| 2023-07-13 | $18.54 | $40.14 | 84,600 | — | — |
| 2023-07-12 | $18.40 | $39.84 | 162,400 | — | — |
| 2023-07-11 | $17.99 | $38.95 | 63,400 | — | — |
| 2023-07-10 | $17.84 | $38.63 | 67,200 | — | — |
| 2023-07-07 | $17.82 | $38.58 | 136,300 | — | — |
| 2023-07-06 | $17.51 | $37.91 | 91,100 | — | — |
| 2023-07-05 | $18.22 | $39.45 | 88,900 | — | — |
| 2023-07-03 | $18.10 | $39.19 | 68,700 | — | — |
| 2023-06-30 | $18.08 | $39.15 | 104,000 | — | — |
| 2023-06-29 | $18.51 | $40.08 | 112,300 | — | — |
| 2023-06-28 | $18.46 | $39.97 | 74,400 | — | — |
| 2023-06-27 | $18.41 | $39.86 | 69,100 | — | — |
| 2023-06-26 | $18.31 | $39.65 | 81,500 | — | — |
| 2023-06-23 | $18.51 | $40.08 | 265,900 | — | — |
| 2023-06-22 | $18.67 | $40.43 | 100,400 | — | — |
| 2023-06-21 | $18.98 | $41.10 | 72,400 | — | — |
| 2023-06-20 | $19.30 | $41.79 | 88,300 | — | — |
| 2023-06-16 | $19.86 | $43.00 | 171,200 | — | — |
| 2023-06-15 | $20.36 | $44.08 | 98,200 | — | — |
| 2023-06-14 | $19.90 | $43.09 | 88,400 | — | — |
| 2023-06-13 | $20.30 | $43.95 | 84,300 | — | — |
| 2023-06-12 | $19.89 | $43.07 | 103,300 | — | — |
| 2023-06-09 | $20.20 | $43.74 | 99,900 | — | — |
| 2023-06-08 | $20.54 | $44.47 | 118,000 | — | — |
| 2023-06-07 | $20.60 | $44.60 | 126,300 | — | — |
| 2023-06-06 | $19.73 | $42.72 | 139,500 | — | — |
| 2023-06-05 | $18.38 | $39.80 | 104,800 | — | — |
| 2023-06-02 | $19.06 | $41.27 | 134,200 | — | — |
| 2023-06-01 | $17.88 | $38.71 | 71,400 | — | — |
| 2023-05-31 | $17.73 | $38.39 | 116,000 | — | — |
| 2023-05-30 | $18.54 | $40.14 | 75,000 | — | — |
| 2023-05-26 | $18.34 | $39.71 | 77,600 | — | — |
| 2023-05-25 | $18.15 | $39.30 | 101,400 | — | — |
| 2023-05-24 | $18.70 | $40.49 | 144,500 | — | — |
| 2023-05-23 | $19.13 | $41.42 | 124,200 | — | — |
| 2023-05-22 | $18.82 | $40.75 | 89,600 | — | — |
| 2023-05-19 | $18.24 | $39.49 | 117,500 | — | — |
| 2023-05-18 | $18.51 | $40.08 | 111,300 | — | — |
| 2023-05-17 | $18.51 | $40.08 | 178,600 | — | — |
| 2023-05-16 | $17.03 | $36.87 | 87,000 | — | — |
| 2023-05-15 | $17.05 | $36.92 | 108,200 | — | — |
| 2023-05-12 | $16.38 | $35.47 | 108,600 | — | — |
| 2023-05-11 | $16.30 | $35.29 | 124,900 | — | — |
| 2023-05-10 | $16.71 | $36.18 | 131,700 | — | — |
| 2023-05-09 | $16.77 | $36.31 | 93,300 | — | — |
| 2023-05-08 | $17.45 | $37.33 | 126,600 | — | — |
| 2023-05-05 | $17.99 | $38.48 | 166,500 | — | — |
| 2023-05-04 | $17.10 | $36.58 | 232,600 | — | — |
| 2023-05-03 | $18.18 | $38.89 | 161,400 | — | — |
| 2023-05-02 | $18.39 | $39.34 | 170,600 | — | — |
| 2023-05-01 | $19.59 | $41.91 | 113,400 | — | — |
| 2023-04-28 | $20.12 | $43.04 | 113,200 | — | — |
| 2023-04-27 | $20.19 | $43.19 | 81,000 | — | — |
| 2023-04-26 | $20.94 | $44.79 | 82,400 | — | — |
| 2023-04-25 | $20.91 | $44.73 | 72,300 | — | — |
| 2023-04-24 | $21.52 | $46.04 | 65,400 | — | — |
| 2023-04-21 | $21.48 | $45.95 | 95,500 | — | — |
| 2023-04-20 | $21.82 | $46.68 | 102,200 | — | — |
| 2023-04-19 | $21.98 | $47.02 | 82,600 | — | — |
| 2023-04-18 | $21.53 | $46.06 | 54,000 | — | — |
| 2023-04-17 | $22.29 | $47.68 | 76,200 | — | — |
| 2023-04-14 | $21.98 | $47.02 | 99,700 | — | — |
| 2023-04-13 | $22.66 | $48.47 | 58,000 | — | — |
| 2023-04-12 | $22.37 | $47.85 | 48,000 | — | — |
| 2023-04-11 | $22.69 | $48.54 | 60,600 | — | — |
| 2023-04-10 | $22.74 | $48.65 | 69,800 | — | — |
| 2023-04-06 | $22.60 | $48.35 | 90,100 | — | — |
| 2023-04-05 | $22.58 | $48.30 | 100,400 | — | — |
| 2023-04-04 | $22.85 | $48.88 | 77,000 | — | — |
| 2023-04-03 | $23.55 | $50.38 | 155,700 | — | — |
| 2023-03-31 | $23.74 | $50.78 | 183,100 | — | — |
| 2023-03-30 | $23.24 | $49.72 | 86,700 | — | — |
| 2023-03-29 | $23.87 | $51.06 | 89,000 | — | — |
| 2023-03-28 | $24.04 | $51.43 | 103,200 | — | — |
| 2023-03-27 | $24.06 | $51.47 | 102,000 | — | — |
| 2023-03-24 | $24.62 | $52.67 | 105,700 | — | — |
| 2023-03-23 | $23.93 | $51.19 | 133,600 | — | — |
| 2023-03-22 | $24.41 | $52.22 | 97,000 | — | — |
| 2023-03-21 | $25.42 | $54.38 | 147,000 | — | — |
| 2023-03-20 | $24.56 | $52.54 | 116,400 | — | — |
| 2023-03-17 | $24.70 | $52.84 | 259,800 | — | — |
| 2023-03-16 | $25.92 | $55.45 | 195,900 | — | — |
| 2023-03-15 | $24.88 | $53.22 | 177,400 | — | — |
| 2023-03-14 | $25.05 | $53.59 | 266,700 | — | — |
| 2023-03-13 | $24.33 | $52.05 | 347,100 | — | — |
| 2023-03-10 | $25.68 | $54.93 | 192,000 | — | — |
| 2023-03-09 | $26.24 | $56.13 | 111,400 | — | — |
| 2023-03-08 | $27.74 | $59.34 | 122,200 | — | — |
| 2023-03-07 | $27.68 | $59.21 | 79,500 | — | — |
| 2023-03-06 | $28.21 | $60.35 | 91,700 | — | — |
| 2023-03-03 | $28.47 | $60.90 | 71,900 | — | — |
| 2023-03-02 | $28.25 | $60.43 | 108,200 | — | — |
| 2023-03-01 | $28.33 | $60.60 | 80,400 | — | — |
| 2023-02-28 | $28.20 | $60.33 | 172,300 | — | — |
| 2023-02-27 | $28.21 | $60.35 | 95,000 | — | — |
| 2023-02-24 | $28.08 | $60.07 | 143,100 | — | — |
| 2023-02-23 | $28.11 | $60.13 | 69,500 | — | — |
| 2023-02-22 | $28.07 | $60.05 | 79,100 | — | — |
| 2023-02-21 | $28.26 | $60.45 | 70,300 | — | — |
| 2023-02-17 | $28.72 | $61.44 | 104,000 | — | — |
| 2023-02-16 | $28.04 | $59.98 | 72,600 | — | — |
| 2023-02-15 | $28.20 | $60.33 | 54,800 | — | — |
| 2023-02-14 | $27.96 | $59.81 | 82,600 | — | — |
| 2023-02-13 | $28.37 | $60.69 | 82,300 | — | — |
| 2023-02-10 | $28.11 | $60.13 | 54,800 | — | — |
| 2023-02-09 | $27.92 | $59.73 | 71,000 | — | — |
| 2023-02-08 | $28.23 | $60.39 | 63,300 | — | — |
| 2023-02-07 | $28.70 | $61.40 | 112,100 | — | — |
| 2023-02-06 | $28.46 | $60.43 | 82,800 | — | — |
| 2023-02-03 | $28.62 | $60.77 | 164,500 | — | — |
| 2023-02-02 | $28.07 | $59.60 | 111,400 | — | — |
| 2023-02-01 | $27.49 | $58.37 | 149,300 | — | — |
| 2023-01-31 | $27.15 | $57.65 | 187,000 | — | — |
| 2023-01-30 | $26.37 | $55.99 | 80,500 | — | — |
| 2023-01-27 | $26.66 | $56.61 | 160,800 | — | — |
| 2023-01-26 | $26.36 | $55.97 | 92,300 | — | — |
| 2023-01-25 | $25.53 | $54.21 | 79,600 | — | — |
| 2023-01-24 | $25.60 | $54.36 | 61,700 | — | — |
| 2023-01-23 | $25.41 | $53.96 | 49,400 | — | — |
| 2023-01-20 | $25.51 | $54.17 | 72,100 | — | — |
| 2023-01-19 | $25.30 | $53.72 | 47,500 | — | — |
| 2023-01-18 | $25.37 | $53.87 | 83,800 | — | — |
| 2023-01-17 | $25.99 | $55.19 | 65,300 | — | — |
| 2023-01-13 | $26.23 | $55.70 | 81,100 | — | — |
| 2023-01-12 | $26.05 | $55.32 | 139,100 | — | — |
| 2023-01-11 | $25.71 | $54.59 | 43,300 | — | — |
| 2023-01-10 | $25.77 | $54.72 | 50,600 | — | — |
| 2023-01-09 | $25.68 | $54.53 | 113,500 | — | — |
| 2023-01-06 | $25.81 | $54.81 | 102,200 | — | — |
| 2023-01-05 | $25.53 | $54.21 | 53,400 | — | — |
| 2023-01-04 | $25.72 | $54.61 | 79,200 | — | — |
| 2023-01-03 | $26.04 | $55.29 | 54,400 | — | — |