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
- 2005-05-06 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 | $20.34 | $20.34 | 165,300 | — | — |
| 2023-12-28 | $20.47 | $20.47 | 210,200 | — | — |
| 2023-12-27 | $19.97 | $19.97 | 128,100 | — | — |
| 2023-12-26 | $19.80 | $19.80 | 123,200 | — | — |
| 2023-12-22 | $19.68 | $19.68 | 161,500 | — | — |
| 2023-12-21 | $19.63 | $19.63 | 129,400 | — | — |
| 2023-12-20 | $18.85 | $18.85 | 227,000 | — | — |
| 2023-12-19 | $19.46 | $19.46 | 220,800 | — | — |
| 2023-12-18 | $19.06 | $19.06 | 204,100 | — | — |
| 2023-12-15 | $19.39 | $19.39 | 432,500 | — | — |
| 2023-12-14 | $19.93 | $19.93 | 276,600 | — | — |
| 2023-12-13 | $19.67 | $19.67 | 266,500 | — | — |
| 2023-12-12 | $18.57 | $18.57 | 349,700 | — | — |
| 2023-12-11 | $18.97 | $18.97 | 299,200 | — | — |
| 2023-12-08 | $19.35 | $19.35 | 207,800 | — | — |
| 2023-12-07 | $19.47 | $19.47 | 231,400 | — | — |
| 2023-12-06 | $19.43 | $19.43 | 258,100 | — | — |
| 2023-12-05 | $19.60 | $19.60 | 220,500 | — | — |
| 2023-12-04 | $20.20 | $20.20 | 393,300 | — | — |
| 2023-12-01 | $21.14 | $21.14 | 940,900 | — | — |
| 2023-11-30 | $18.88 | $18.88 | 925,500 | — | — |
| 2023-11-29 | $19.01 | $19.01 | 177,300 | — | — |
| 2023-11-28 | $18.37 | $18.37 | 200,300 | — | — |
| 2023-11-27 | $18.43 | $18.43 | 174,500 | — | — |
| 2023-11-24 | $18.30 | $18.30 | 149,400 | — | — |
| 2023-11-22 | $18.43 | $18.43 | 169,000 | — | — |
| 2023-11-21 | $18.24 | $18.24 | 214,500 | — | — |
| 2023-11-20 | $18.42 | $18.42 | 188,700 | — | — |
| 2023-11-17 | $18.05 | $18.05 | 286,100 | — | — |
| 2023-11-16 | $17.66 | $17.66 | 295,100 | — | — |
| 2023-11-15 | $18.76 | $18.76 | 457,600 | — | — |
| 2023-11-14 | $17.71 | $17.71 | 285,100 | — | — |
| 2023-11-13 | $15.73 | $15.73 | 115,900 | — | — |
| 2023-11-10 | $15.74 | $15.74 | 259,500 | — | — |
| 2023-11-09 | $15.34 | $15.34 | 240,300 | — | — |
| 2023-11-08 | $15.91 | $15.91 | 201,200 | — | — |
| 2023-11-07 | $16.46 | $16.46 | 163,900 | — | — |
| 2023-11-06 | $16.52 | $16.52 | 175,600 | — | — |
| 2023-11-03 | $16.91 | $16.91 | 230,700 | — | — |
| 2023-11-02 | $16.59 | $16.59 | 242,100 | — | — |
| 2023-11-01 | $16.06 | $16.06 | 166,500 | — | — |
| 2023-10-31 | $16.43 | $16.43 | 165,300 | — | — |
| 2023-10-30 | $16.31 | $16.31 | 215,700 | — | — |
| 2023-10-27 | $16.00 | $16.00 | 184,900 | — | — |
| 2023-10-26 | $16.70 | $16.70 | 158,600 | — | — |
| 2023-10-25 | $16.77 | $16.77 | 163,700 | — | — |
| 2023-10-24 | $16.74 | $16.74 | 170,000 | — | — |
| 2023-10-23 | $16.74 | $16.74 | 203,600 | — | — |
| 2023-10-20 | $17.01 | $17.01 | 140,400 | — | — |
| 2023-10-19 | $17.22 | $17.22 | 255,200 | — | — |
| 2023-10-18 | $17.15 | $17.15 | 358,600 | — | — |
| 2023-10-17 | $17.69 | $17.69 | 298,400 | — | — |
| 2023-10-16 | $16.86 | $16.86 | 267,000 | — | — |
| 2023-10-13 | $15.81 | $15.81 | 409,400 | — | — |
| 2023-10-12 | $16.50 | $16.50 | 256,700 | — | — |
| 2023-10-11 | $17.12 | $17.12 | 171,200 | — | — |
| 2023-10-10 | $17.08 | $17.08 | 219,100 | — | — |
| 2023-10-09 | $16.81 | $16.81 | 203,600 | — | — |
| 2023-10-06 | $16.82 | $16.82 | 253,500 | — | — |
| 2023-10-05 | $16.87 | $16.87 | 339,500 | — | — |
| 2023-10-04 | $17.42 | $17.42 | 398,500 | — | — |
| 2023-10-03 | $17.06 | $17.06 | 205,400 | — | — |
| 2023-10-02 | $17.31 | $17.31 | 292,500 | — | — |
| 2023-09-29 | $17.80 | $17.80 | 228,400 | — | — |
| 2023-09-28 | $17.69 | $17.69 | 272,900 | — | — |
| 2023-09-27 | $17.41 | $17.41 | 220,900 | — | — |
| 2023-09-26 | $17.38 | $17.38 | 222,400 | — | — |
| 2023-09-25 | $17.81 | $17.81 | 219,600 | — | — |
| 2023-09-22 | $17.41 | $17.41 | 289,500 | — | — |
| 2023-09-21 | $17.27 | $17.27 | 341,000 | — | — |
| 2023-09-20 | $17.67 | $17.67 | 314,600 | — | — |
| 2023-09-19 | $16.95 | $16.95 | 406,200 | — | — |
| 2023-09-18 | $16.48 | $16.48 | 552,400 | — | — |
| 2023-09-15 | $16.58 | $16.58 | 537,900 | — | — |
| 2023-09-14 | $17.14 | $17.14 | 440,100 | — | — |
| 2023-09-13 | $16.44 | $16.44 | 497,400 | — | — |
| 2023-09-12 | $16.48 | $16.48 | 557,100 | — | — |
| 2023-09-11 | $17.45 | $17.45 | 615,000 | — | — |
| 2023-09-08 | $16.76 | $16.76 | 1,340,200 | — | — |
| 2023-09-07 | $18.66 | $18.66 | 777,300 | — | — |
| 2023-09-06 | $18.71 | $18.71 | 893,500 | — | — |
| 2023-09-05 | $18.23 | $18.23 | 528,100 | — | — |
| 2023-09-01 | $18.83 | $18.83 | 504,700 | — | — |
| 2023-08-31 | $18.99 | $18.99 | 568,800 | — | — |
| 2023-08-30 | $18.15 | $18.15 | 421,800 | — | — |
| 2023-08-29 | $18.28 | $18.28 | 279,500 | — | — |
| 2023-08-28 | $17.66 | $17.66 | 602,600 | — | — |
| 2023-08-25 | $18.05 | $18.05 | 291,900 | — | — |
| 2023-08-24 | $18.10 | $18.10 | 312,800 | — | — |
| 2023-08-23 | $19.07 | $19.07 | 420,500 | — | — |
| 2023-08-22 | $18.72 | $18.72 | 497,300 | — | — |
| 2023-08-21 | $18.53 | $18.53 | 191,900 | — | — |
| 2023-08-18 | $18.98 | $18.98 | 249,100 | — | — |
| 2023-08-17 | $18.61 | $18.61 | 233,200 | — | — |
| 2023-08-16 | $17.99 | $17.99 | 411,200 | — | — |
| 2023-08-15 | $18.50 | $18.50 | 256,000 | — | — |
| 2023-08-14 | $18.33 | $18.33 | 383,700 | — | — |
| 2023-08-11 | $19.15 | $19.15 | 335,600 | — | — |
| 2023-08-10 | $18.48 | $18.48 | 324,500 | — | — |
| 2023-08-09 | $18.06 | $18.06 | 249,700 | — | — |
| 2023-08-08 | $18.36 | $18.36 | 259,200 | — | — |
| 2023-08-07 | $18.71 | $18.71 | 412,000 | — | — |
| 2023-08-04 | $18.72 | $18.72 | 254,000 | — | — |
| 2023-08-03 | $19.03 | $19.03 | 138,100 | — | — |
| 2023-08-02 | $18.78 | $18.78 | 216,900 | — | — |
| 2023-08-01 | $18.78 | $18.78 | 492,300 | — | — |
| 2023-07-31 | $18.86 | $18.86 | 447,200 | — | — |
| 2023-07-28 | $18.92 | $18.92 | 204,500 | — | — |
| 2023-07-27 | $18.76 | $18.76 | 226,600 | — | — |
| 2023-07-26 | $18.84 | $18.84 | 335,200 | — | — |
| 2023-07-25 | $18.53 | $18.53 | 258,200 | — | — |
| 2023-07-24 | $18.66 | $18.66 | 345,400 | — | — |
| 2023-07-21 | $18.00 | $18.00 | 320,000 | — | — |
| 2023-07-20 | $18.18 | $18.18 | 408,200 | — | — |
| 2023-07-19 | $18.54 | $18.54 | 236,400 | — | — |
| 2023-07-18 | $18.25 | $18.25 | 358,600 | — | — |
| 2023-07-17 | $18.25 | $18.25 | 329,000 | — | — |
| 2023-07-14 | $17.65 | $17.65 | 376,900 | — | — |
| 2023-07-13 | $17.46 | $17.46 | 307,100 | — | — |
| 2023-07-12 | $17.90 | $17.90 | 296,700 | — | — |
| 2023-07-11 | $17.73 | $17.73 | 278,900 | — | — |
| 2023-07-10 | $17.31 | $17.31 | 362,400 | — | — |
| 2023-07-07 | $17.42 | $17.42 | 398,200 | — | — |
| 2023-07-06 | $16.69 | $16.69 | 344,900 | — | — |
| 2023-07-05 | $16.62 | $16.62 | 305,400 | — | — |
| 2023-07-03 | $17.24 | $17.24 | 179,600 | — | — |
| 2023-06-30 | $16.66 | $16.66 | 214,700 | — | — |
| 2023-06-29 | $16.98 | $16.98 | 275,400 | — | — |
| 2023-06-28 | $16.58 | $16.58 | 287,100 | — | — |
| 2023-06-27 | $17.18 | $17.18 | 526,200 | — | — |
| 2023-06-26 | $17.04 | $17.04 | 402,000 | — | — |
| 2023-06-23 | $16.87 | $16.87 | 777,900 | — | — |
| 2023-06-22 | $16.41 | $16.41 | 567,000 | — | — |
| 2023-06-21 | $16.18 | $16.18 | 775,800 | — | — |
| 2023-06-20 | $15.71 | $15.71 | 1,459,000 | — | — |
| 2023-06-16 | $14.56 | $14.56 | 4,836,000 | — | — |
| 2023-06-15 | $15.14 | $15.14 | 957,900 | — | — |
| 2023-06-14 | $14.60 | $14.60 | 817,600 | — | — |
| 2023-06-13 | $15.01 | $15.01 | 574,900 | — | — |
| 2023-06-12 | $14.72 | $14.72 | 639,600 | — | — |
| 2023-06-09 | $14.70 | $14.70 | 707,000 | — | — |
| 2023-06-08 | $15.88 | $15.88 | 710,800 | — | — |
| 2023-06-07 | $16.64 | $16.64 | 1,178,500 | — | — |
| 2023-06-06 | $14.51 | $14.51 | 898,100 | — | — |
| 2023-06-05 | $13.55 | $13.55 | 1,510,800 | — | — |
| 2023-06-02 | $15.47 | $15.47 | 1,550,700 | — | — |
| 2023-06-01 | $15.70 | $15.70 | 720,500 | — | — |
| 2023-05-31 | $16.07 | $16.07 | 559,800 | — | — |
| 2023-05-30 | $16.59 | $16.59 | 436,800 | — | — |
| 2023-05-26 | $16.97 | $16.97 | 413,500 | — | — |
| 2023-05-25 | $16.54 | $16.54 | 537,000 | — | — |
| 2023-05-24 | $17.33 | $17.33 | 859,100 | — | — |
| 2023-05-23 | $16.76 | $16.76 | 245,700 | — | — |
| 2023-05-22 | $16.31 | $16.31 | 200,400 | — | — |
| 2023-05-19 | $16.27 | $16.27 | 365,900 | — | — |
| 2023-05-18 | $17.39 | $17.39 | 265,100 | — | — |
| 2023-05-17 | $16.84 | $16.84 | 277,000 | — | — |
| 2023-05-16 | $15.94 | $15.94 | 244,400 | — | — |
| 2023-05-15 | $16.21 | $16.21 | 180,500 | — | — |
| 2023-05-12 | $15.99 | $15.99 | 204,700 | — | — |
| 2023-05-11 | $16.16 | $16.16 | 225,300 | — | — |
| 2023-05-10 | $15.86 | $15.86 | 245,300 | — | — |
| 2023-05-09 | $16.14 | $16.14 | 194,300 | — | — |
| 2023-05-08 | $16.53 | $16.53 | 314,200 | — | — |
| 2023-05-05 | $16.47 | $16.47 | 213,500 | — | — |
| 2023-05-04 | $16.13 | $16.13 | 251,100 | — | — |
| 2023-05-03 | $16.22 | $16.22 | 290,700 | — | — |
| 2023-05-02 | $16.44 | $16.44 | 347,300 | — | — |
| 2023-05-01 | $16.96 | $16.96 | 349,100 | — | — |
| 2023-04-28 | $17.49 | $17.49 | 259,300 | — | — |
| 2023-04-27 | $17.32 | $17.32 | 189,400 | — | — |
| 2023-04-26 | $17.12 | $17.12 | 253,900 | — | — |
| 2023-04-25 | $16.69 | $16.69 | 443,900 | — | — |
| 2023-04-24 | $17.60 | $17.60 | 307,700 | — | — |
| 2023-04-21 | $17.90 | $17.90 | 202,100 | — | — |
| 2023-04-20 | $17.95 | $17.95 | 298,300 | — | — |
| 2023-04-19 | $17.64 | $17.64 | 287,300 | — | — |
| 2023-04-18 | $18.20 | $18.20 | 267,100 | — | — |
| 2023-04-17 | $18.56 | $18.56 | 361,100 | — | — |
| 2023-04-14 | $18.60 | $18.60 | 235,500 | — | — |
| 2023-04-13 | $18.37 | $18.37 | 266,200 | — | — |
| 2023-04-12 | $18.71 | $18.71 | 335,500 | — | — |
| 2023-04-11 | $19.49 | $19.49 | 394,000 | — | — |
| 2023-04-10 | $18.83 | $18.83 | 352,800 | — | — |
| 2023-04-06 | $18.46 | $18.46 | 339,000 | — | — |
| 2023-04-05 | $18.31 | $18.31 | 380,000 | — | — |
| 2023-04-04 | $18.51 | $18.51 | 359,400 | — | — |
| 2023-04-03 | $18.95 | $18.95 | 483,800 | — | — |
| 2023-03-31 | $18.44 | $18.44 | 569,400 | — | — |
| 2023-03-30 | $17.87 | $17.87 | 407,500 | — | — |
| 2023-03-29 | $17.73 | $17.73 | 398,500 | — | — |
| 2023-03-28 | $17.39 | $17.39 | 350,100 | — | — |
| 2023-03-27 | $17.21 | $17.21 | 674,300 | — | — |
| 2023-03-24 | $17.62 | $17.62 | 442,300 | — | — |
| 2023-03-23 | $17.49 | $17.49 | 457,500 | — | — |
| 2023-03-22 | $17.92 | $17.92 | 715,100 | — | — |
| 2023-03-21 | $18.55 | $18.55 | 608,700 | — | — |
| 2023-03-20 | $18.11 | $18.11 | 674,100 | — | — |
| 2023-03-17 | $18.54 | $18.54 | 1,752,000 | — | — |
| 2023-03-16 | $19.25 | $19.25 | 528,800 | — | — |
| 2023-03-15 | $19.50 | $19.50 | 654,000 | — | — |
| 2023-03-14 | $20.43 | $20.43 | 626,600 | — | — |
| 2023-03-13 | $20.66 | $20.66 | 764,900 | — | — |
| 2023-03-10 | $21.65 | $21.65 | 1,466,400 | — | — |
| 2023-03-09 | $22.52 | $22.52 | 742,000 | — | — |
| 2023-03-08 | $23.28 | $23.28 | 545,500 | — | — |
| 2023-03-07 | $22.65 | $22.65 | 332,800 | — | — |
| 2023-03-06 | $22.67 | $22.67 | 423,300 | — | — |
| 2023-03-03 | $23.55 | $23.55 | 329,400 | — | — |
| 2023-03-02 | $23.40 | $23.40 | 250,600 | — | — |
| 2023-03-01 | $23.21 | $23.21 | 348,400 | — | — |
| 2023-02-28 | $23.26 | $23.26 | 356,100 | — | — |
| 2023-02-27 | $23.20 | $23.20 | 258,500 | — | — |
| 2023-02-24 | $23.70 | $23.70 | 617,400 | — | — |
| 2023-02-23 | $24.58 | $24.58 | 267,500 | — | — |
| 2023-02-22 | $24.32 | $24.32 | 260,000 | — | — |
| 2023-02-21 | $24.09 | $24.09 | 277,900 | — | — |
| 2023-02-17 | $25.31 | $25.31 | 201,400 | — | — |
| 2023-02-16 | $25.22 | $25.22 | 295,000 | — | — |
| 2023-02-15 | $25.53 | $25.53 | 284,700 | — | — |
| 2023-02-14 | $24.83 | $24.83 | 343,600 | — | — |
| 2023-02-13 | $25.61 | $25.61 | 322,500 | — | — |
| 2023-02-10 | $25.08 | $25.08 | 251,900 | — | — |
| 2023-02-09 | $25.25 | $25.25 | 326,500 | — | — |
| 2023-02-08 | $25.85 | $25.85 | 347,400 | — | — |
| 2023-02-07 | $26.67 | $26.67 | 280,300 | — | — |
| 2023-02-06 | $26.59 | $26.59 | 489,300 | — | — |
| 2023-02-03 | $28.08 | $28.08 | 298,100 | — | — |
| 2023-02-02 | $28.20 | $28.20 | 471,400 | — | — |
| 2023-02-01 | $26.92 | $26.92 | 388,200 | — | — |
| 2023-01-31 | $25.83 | $25.83 | 352,100 | — | — |
| 2023-01-30 | $25.70 | $25.70 | 282,400 | — | — |
| 2023-01-27 | $25.75 | $25.75 | 190,400 | — | — |
| 2023-01-26 | $25.57 | $25.57 | 308,100 | — | — |
| 2023-01-25 | $25.44 | $25.44 | 392,100 | — | — |
| 2023-01-24 | $24.57 | $24.57 | 328,000 | — | — |
| 2023-01-23 | $24.88 | $24.88 | 309,700 | — | — |
| 2023-01-20 | $24.32 | $24.32 | 332,700 | — | — |
| 2023-01-19 | $23.43 | $23.43 | 255,300 | — | — |
| 2023-01-18 | $23.57 | $23.57 | 292,200 | — | — |
| 2023-01-17 | $23.94 | $23.94 | 285,900 | — | — |
| 2023-01-13 | $24.40 | $24.40 | 225,000 | — | — |
| 2023-01-12 | $24.83 | $24.83 | 347,200 | — | — |
| 2023-01-11 | $24.06 | $24.06 | 340,300 | — | — |
| 2023-01-10 | $23.98 | $23.98 | 415,300 | — | — |
| 2023-01-09 | $23.54 | $23.54 | 591,500 | — | — |
| 2023-01-06 | $23.31 | $23.31 | 338,900 | — | — |
| 2023-01-05 | $22.37 | $22.37 | 388,800 | — | — |
| 2023-01-04 | $22.58 | $22.58 | 428,200 | — | — |
| 2023-01-03 | $22.01 | $22.01 | 476,900 | — | — |