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
- 1993-05-03 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 | $22.66 | $22.66 | 44,600 | — | — |
| 2023-12-28 | $22.64 | $22.64 | 40,300 | — | — |
| 2023-12-27 | $22.69 | $22.69 | 37,800 | — | — |
| 2023-12-26 | $22.80 | $22.80 | 42,000 | — | — |
| 2023-12-22 | $23.30 | $23.30 | 138,300 | — | — |
| 2023-12-21 | $22.65 | $22.65 | 62,700 | — | — |
| 2023-12-20 | $22.27 | $22.27 | 99,600 | — | — |
| 2023-12-19 | $22.47 | $22.47 | 86,200 | — | — |
| 2023-12-18 | $22.39 | $22.39 | 54,100 | — | — |
| 2023-12-15 | $22.32 | $22.32 | 141,600 | — | — |
| 2023-12-14 | $22.56 | $22.56 | 106,300 | — | — |
| 2023-12-13 | $22.51 | $22.51 | 80,500 | — | — |
| 2023-12-12 | $21.66 | $21.66 | 28,400 | — | — |
| 2023-12-11 | $21.72 | $21.72 | 44,700 | — | — |
| 2023-12-08 | $22.46 | $22.46 | 48,900 | — | — |
| 2023-12-07 | $22.48 | $22.48 | 68,800 | — | — |
| 2023-12-06 | $21.97 | $21.97 | 45,600 | — | — |
| 2023-12-05 | $22.74 | $22.74 | 95,200 | — | — |
| 2023-12-04 | $22.75 | $22.75 | 63,500 | — | — |
| 2023-12-01 | $22.66 | $22.66 | 93,500 | — | — |
| 2023-11-30 | $21.91 | $21.91 | 400,500 | — | — |
| 2023-11-29 | $22.31 | $22.31 | 70,300 | — | — |
| 2023-11-28 | $22.08 | $22.08 | 83,800 | — | — |
| 2023-11-27 | $21.38 | $21.38 | 188,500 | — | — |
| 2023-11-24 | $21.22 | $21.22 | 102,600 | — | — |
| 2023-11-22 | $20.58 | $20.58 | 73,100 | — | — |
| 2023-11-21 | $20.66 | $20.66 | 72,800 | — | — |
| 2023-11-20 | $20.61 | $20.61 | 41,000 | — | — |
| 2023-11-17 | $21.00 | $21.00 | 89,900 | — | — |
| 2023-11-16 | $20.94 | $20.94 | 81,100 | — | — |
| 2023-11-15 | $20.49 | $20.49 | 141,400 | — | — |
| 2023-11-14 | $21.07 | $21.07 | 83,400 | — | — |
| 2023-11-13 | $20.31 | $20.31 | 72,900 | — | — |
| 2023-11-10 | $20.02 | $20.02 | 61,000 | — | — |
| 2023-11-09 | $20.39 | $20.39 | 89,600 | — | — |
| 2023-11-08 | $20.74 | $20.74 | 117,700 | — | — |
| 2023-11-07 | $20.99 | $20.99 | 118,000 | — | — |
| 2023-11-06 | $21.20 | $21.20 | 110,900 | — | — |
| 2023-11-03 | $21.12 | $21.12 | 264,500 | — | — |
| 2023-11-02 | $18.99 | $18.99 | 89,200 | — | — |
| 2023-11-01 | $19.67 | $19.67 | 78,400 | — | — |
| 2023-10-31 | $19.50 | $19.50 | 84,800 | — | — |
| 2023-10-30 | $18.99 | $18.99 | 102,900 | — | — |
| 2023-10-27 | $18.53 | $18.53 | 104,000 | — | — |
| 2023-10-26 | $18.80 | $18.80 | 71,100 | — | — |
| 2023-10-25 | $18.75 | $18.75 | 71,100 | — | — |
| 2023-10-24 | $18.85 | $18.85 | 68,200 | — | — |
| 2023-10-23 | $18.60 | $18.60 | 104,700 | — | — |
| 2023-10-20 | $18.87 | $18.87 | 84,700 | — | — |
| 2023-10-19 | $19.00 | $19.00 | 106,800 | — | — |
| 2023-10-18 | $19.25 | $19.25 | 79,100 | — | — |
| 2023-10-17 | $19.79 | $19.79 | 145,300 | — | — |
| 2023-10-16 | $19.52 | $19.52 | 196,800 | — | — |
| 2023-10-13 | $18.68 | $18.68 | 149,500 | — | — |
| 2023-10-12 | $18.63 | $18.63 | 131,500 | — | — |
| 2023-10-11 | $19.05 | $19.05 | 103,800 | — | — |
| 2023-10-10 | $18.96 | $18.96 | 110,300 | — | — |
| 2023-10-09 | $18.66 | $18.66 | 99,400 | — | — |
| 2023-10-06 | $18.47 | $18.47 | 95,000 | — | — |
| 2023-10-05 | $19.02 | $19.02 | 135,300 | — | — |
| 2023-10-04 | $18.77 | $18.77 | 65,500 | — | — |
| 2023-10-03 | $18.83 | $18.83 | 90,500 | — | — |
| 2023-10-02 | $18.69 | $18.69 | 113,900 | — | — |
| 2023-09-29 | $18.63 | $18.63 | 113,400 | — | — |
| 2023-09-28 | $18.88 | $18.88 | 114,300 | — | — |
| 2023-09-27 | $19.17 | $19.17 | 128,600 | — | — |
| 2023-09-26 | $18.50 | $18.50 | 224,100 | — | — |
| 2023-09-25 | $18.50 | $18.50 | 109,600 | — | — |
| 2023-09-22 | $18.30 | $18.30 | 162,800 | — | — |
| 2023-09-21 | $18.12 | $18.12 | 174,200 | — | — |
| 2023-09-20 | $17.78 | $17.78 | 178,800 | — | — |
| 2023-09-19 | $17.74 | $17.74 | 347,800 | — | — |
| 2023-09-18 | $16.98 | $16.98 | 344,200 | — | — |
| 2023-09-15 | $17.47 | $17.47 | 3,330,300 | — | — |
| 2023-09-14 | $18.08 | $18.08 | 378,300 | — | — |
| 2023-09-13 | $17.44 | $17.44 | 340,600 | — | — |
| 2023-09-12 | $17.05 | $17.05 | 239,600 | — | — |
| 2023-09-11 | $17.24 | $17.24 | 287,700 | — | — |
| 2023-09-08 | $17.31 | $17.31 | 367,600 | — | — |
| 2023-09-07 | $17.26 | $17.26 | 425,900 | — | — |
| 2023-09-06 | $17.34 | $17.34 | 310,400 | — | — |
| 2023-09-05 | $17.83 | $17.83 | 653,800 | — | — |
| 2023-09-01 | $18.02 | $18.02 | 175,000 | — | — |
| 2023-08-31 | $17.85 | $17.85 | 176,000 | — | — |
| 2023-08-30 | $18.01 | $18.01 | 146,700 | — | — |
| 2023-08-29 | $18.16 | $18.16 | 92,000 | — | — |
| 2023-08-28 | $18.16 | $18.16 | 123,400 | — | — |
| 2023-08-25 | $18.60 | $18.60 | 80,200 | — | — |
| 2023-08-24 | $18.62 | $18.62 | 99,900 | — | — |
| 2023-08-23 | $18.94 | $18.94 | 96,900 | — | — |
| 2023-08-22 | $18.83 | $18.83 | 127,400 | — | — |
| 2023-08-21 | $18.56 | $18.56 | 121,300 | — | — |
| 2023-08-18 | $18.81 | $18.81 | 122,000 | — | — |
| 2023-08-17 | $18.48 | $18.48 | 139,300 | — | — |
| 2023-08-16 | $18.50 | $18.50 | 146,000 | — | — |
| 2023-08-15 | $18.50 | $18.50 | 205,900 | — | — |
| 2023-08-14 | $19.21 | $19.21 | 165,700 | — | — |
| 2023-08-11 | $18.38 | $18.38 | 146,100 | — | — |
| 2023-08-10 | $18.58 | $18.58 | 156,800 | — | — |
| 2023-08-09 | $20.01 | $20.01 | 221,000 | — | — |
| 2023-08-08 | $21.05 | $21.05 | 109,200 | — | — |
| 2023-08-07 | $21.05 | $21.05 | 106,300 | — | — |
| 2023-08-04 | $22.02 | $22.02 | 49,400 | — | — |
| 2023-08-03 | $22.43 | $22.43 | 66,100 | — | — |
| 2023-08-02 | $22.39 | $22.39 | 89,300 | — | — |
| 2023-08-01 | $23.03 | $23.03 | 95,900 | — | — |
| 2023-07-31 | $23.33 | $23.33 | 142,200 | — | — |
| 2023-07-28 | $24.03 | $24.03 | 69,200 | — | — |
| 2023-07-27 | $24.58 | $24.58 | 148,400 | — | — |
| 2023-07-26 | $25.00 | $25.00 | 92,100 | — | — |
| 2023-07-25 | $24.79 | $24.79 | 80,800 | — | — |
| 2023-07-24 | $25.07 | $25.07 | 78,400 | — | — |
| 2023-07-21 | $25.34 | $25.34 | 50,800 | — | — |
| 2023-07-20 | $25.45 | $25.45 | 48,900 | — | — |
| 2023-07-19 | $25.13 | $25.13 | 69,300 | — | — |
| 2023-07-18 | $25.06 | $25.06 | 54,900 | — | — |
| 2023-07-17 | $25.00 | $25.00 | 67,400 | — | — |
| 2023-07-14 | $24.94 | $24.94 | 54,700 | — | — |
| 2023-07-13 | $25.38 | $25.38 | 57,700 | — | — |
| 2023-07-12 | $25.89 | $25.89 | 60,300 | — | — |
| 2023-07-11 | $25.14 | $25.14 | 85,900 | — | — |
| 2023-07-10 | $25.09 | $25.09 | 117,000 | — | — |
| 2023-07-07 | $24.85 | $24.85 | 94,100 | — | — |
| 2023-07-06 | $25.01 | $25.01 | 79,900 | — | — |
| 2023-07-05 | $25.53 | $25.53 | 114,800 | — | — |
| 2023-07-03 | $26.10 | $26.10 | 46,900 | — | — |
| 2023-06-30 | $25.98 | $25.98 | 87,900 | — | — |
| 2023-06-29 | $26.14 | $26.14 | 96,100 | — | — |
| 2023-06-28 | $26.18 | $26.18 | 125,000 | — | — |
| 2023-06-27 | $26.12 | $26.12 | 125,100 | — | — |
| 2023-06-26 | $26.09 | $26.09 | 107,100 | — | — |
| 2023-06-23 | $26.64 | $26.64 | 229,300 | — | — |
| 2023-06-22 | $26.67 | $26.67 | 95,600 | — | — |
| 2023-06-21 | $26.89 | $26.89 | 68,200 | — | — |
| 2023-06-20 | $27.08 | $27.08 | 108,500 | — | — |
| 2023-06-16 | $26.57 | $26.57 | 202,500 | — | — |
| 2023-06-15 | $26.81 | $26.81 | 51,400 | — | — |
| 2023-06-14 | $26.92 | $26.92 | 69,100 | — | — |
| 2023-06-13 | $27.34 | $27.34 | 63,400 | — | — |
| 2023-06-12 | $27.65 | $27.65 | 46,500 | — | — |
| 2023-06-09 | $27.60 | $27.60 | 42,000 | — | — |
| 2023-06-08 | $26.81 | $26.81 | 82,000 | — | — |
| 2023-06-07 | $26.79 | $26.79 | 80,900 | — | — |
| 2023-06-06 | $26.95 | $26.95 | 68,700 | — | — |
| 2023-06-05 | $26.73 | $26.73 | 59,700 | — | — |
| 2023-06-02 | $27.27 | $27.27 | 81,100 | — | — |
| 2023-06-01 | $26.72 | $26.72 | 69,700 | — | — |
| 2023-05-31 | $27.09 | $27.09 | 76,300 | — | — |
| 2023-05-30 | $27.06 | $27.06 | 46,900 | — | — |
| 2023-05-26 | $27.37 | $27.37 | 36,900 | — | — |
| 2023-05-25 | $26.88 | $26.88 | 49,700 | — | — |
| 2023-05-24 | $27.02 | $27.02 | 64,300 | — | — |
| 2023-05-23 | $27.03 | $27.03 | 48,400 | — | — |
| 2023-05-22 | $26.98 | $26.98 | 89,500 | — | — |
| 2023-05-19 | $26.52 | $26.52 | 141,600 | — | — |
| 2023-05-18 | $25.98 | $25.98 | 64,000 | — | — |
| 2023-05-17 | $26.02 | $26.02 | 50,300 | — | — |
| 2023-05-16 | $25.48 | $25.48 | 47,300 | — | — |
| 2023-05-15 | $25.70 | $25.70 | 49,000 | — | — |
| 2023-05-12 | $25.16 | $25.16 | 58,800 | — | — |
| 2023-05-11 | $25.31 | $25.31 | 54,400 | — | — |
| 2023-05-10 | $25.26 | $25.26 | 108,700 | — | — |
| 2023-05-09 | $25.29 | $25.29 | 71,400 | — | — |
| 2023-05-08 | $25.98 | $25.98 | 75,400 | — | — |
| 2023-05-05 | $25.87 | $25.87 | 58,700 | — | — |
| 2023-05-04 | $25.83 | $25.83 | 68,700 | — | — |
| 2023-05-03 | $26.00 | $26.00 | 96,100 | — | — |
| 2023-05-02 | $25.83 | $25.83 | 111,400 | — | — |
| 2023-05-01 | $26.00 | $26.00 | 58,900 | — | — |
| 2023-04-28 | $25.66 | $25.66 | 55,500 | — | — |
| 2023-04-27 | $25.80 | $25.80 | 58,300 | — | — |
| 2023-04-26 | $26.34 | $26.34 | 44,800 | — | — |
| 2023-04-25 | $26.70 | $26.70 | 78,500 | — | — |
| 2023-04-24 | $26.69 | $26.69 | 80,900 | — | — |
| 2023-04-21 | $27.07 | $27.07 | 108,800 | — | — |
| 2023-04-20 | $27.23 | $27.23 | 76,900 | — | — |
| 2023-04-19 | $27.34 | $27.34 | 72,500 | — | — |
| 2023-04-18 | $27.82 | $27.82 | 45,100 | — | — |
| 2023-04-17 | $28.77 | $28.77 | 88,700 | — | — |
| 2023-04-14 | $27.72 | $27.72 | 188,600 | — | — |
| 2023-04-13 | $27.22 | $27.22 | 72,500 | — | — |
| 2023-04-12 | $27.23 | $27.23 | 40,100 | — | — |
| 2023-04-11 | $27.68 | $27.68 | 47,900 | — | — |
| 2023-04-10 | $28.30 | $28.30 | 37,300 | — | — |
| 2023-04-06 | $28.53 | $28.53 | 35,700 | — | — |
| 2023-04-05 | $28.32 | $28.32 | 40,100 | — | — |
| 2023-04-04 | $28.22 | $28.22 | 74,200 | — | — |
| 2023-04-03 | $28.86 | $28.86 | 69,200 | — | — |
| 2023-03-31 | $28.72 | $28.72 | 87,200 | — | — |
| 2023-03-30 | $27.91 | $27.91 | 47,400 | — | — |
| 2023-03-29 | $28.54 | $28.54 | 54,600 | — | — |
| 2023-03-28 | $28.12 | $28.12 | 44,000 | — | — |
| 2023-03-27 | $28.18 | $28.18 | 52,500 | — | — |
| 2023-03-24 | $28.02 | $28.02 | 64,700 | — | — |
| 2023-03-23 | $28.05 | $28.05 | 68,100 | — | — |
| 2023-03-22 | $27.50 | $27.50 | 95,000 | — | — |
| 2023-03-21 | $27.55 | $27.55 | 76,400 | — | — |
| 2023-03-20 | $26.62 | $26.62 | 58,400 | — | — |
| 2023-03-17 | $26.86 | $26.86 | 241,300 | — | — |
| 2023-03-16 | $27.63 | $27.63 | 118,000 | — | — |
| 2023-03-15 | $26.92 | $26.92 | 77,700 | — | — |
| 2023-03-14 | $26.89 | $26.89 | 87,400 | — | — |
| 2023-03-13 | $26.05 | $26.05 | 75,500 | — | — |
| 2023-03-10 | $26.10 | $26.10 | 89,000 | — | — |
| 2023-03-09 | $26.91 | $26.91 | 87,400 | — | — |
| 2023-03-08 | $27.14 | $27.14 | 196,100 | — | — |
| 2023-03-07 | $25.91 | $25.91 | 390,500 | — | — |
| 2023-03-06 | $28.87 | $28.87 | 150,100 | — | — |
| 2023-03-03 | $31.59 | $31.59 | 79,500 | — | — |
| 2023-03-02 | $31.44 | $31.44 | 39,600 | — | — |
| 2023-03-01 | $31.28 | $31.28 | 64,200 | — | — |
| 2023-02-28 | $31.70 | $31.70 | 83,300 | — | — |
| 2023-02-27 | $31.37 | $31.37 | 49,600 | — | — |
| 2023-02-24 | $30.96 | $30.96 | 66,400 | — | — |
| 2023-02-23 | $31.90 | $31.90 | 77,200 | — | — |
| 2023-02-22 | $31.77 | $31.77 | 83,300 | — | — |
| 2023-02-21 | $31.13 | $31.13 | 108,600 | — | — |
| 2023-02-17 | $30.57 | $30.57 | 46,200 | — | — |
| 2023-02-16 | $29.95 | $29.95 | 63,900 | — | — |
| 2023-02-15 | $30.88 | $30.88 | 65,800 | — | — |
| 2023-02-14 | $31.41 | $31.41 | 95,800 | — | — |
| 2023-02-13 | $31.18 | $31.18 | 71,300 | — | — |
| 2023-02-10 | $30.46 | $30.46 | 59,000 | — | — |
| 2023-02-09 | $29.96 | $29.96 | 84,100 | — | — |
| 2023-02-08 | $30.47 | $30.47 | 64,700 | — | — |
| 2023-02-07 | $31.68 | $31.68 | 56,400 | — | — |
| 2023-02-06 | $31.21 | $31.21 | 44,400 | — | — |
| 2023-02-03 | $32.10 | $32.10 | 58,100 | — | — |
| 2023-02-02 | $31.84 | $31.84 | 49,000 | — | — |
| 2023-02-01 | $31.31 | $31.31 | 67,900 | — | — |
| 2023-01-31 | $31.01 | $31.01 | 56,500 | — | — |
| 2023-01-30 | $30.07 | $30.07 | 66,400 | — | — |
| 2023-01-27 | $30.66 | $30.66 | 36,900 | — | — |
| 2023-01-26 | $31.45 | $31.45 | 44,600 | — | — |
| 2023-01-25 | $31.37 | $31.37 | 87,500 | — | — |
| 2023-01-24 | $30.50 | $30.50 | 62,600 | — | — |
| 2023-01-23 | $30.16 | $30.16 | 75,000 | — | — |
| 2023-01-20 | $30.94 | $30.94 | 62,100 | — | — |
| 2023-01-19 | $30.37 | $30.37 | 47,100 | — | — |
| 2023-01-18 | $30.50 | $30.50 | 71,900 | — | — |
| 2023-01-17 | $31.11 | $31.11 | 78,500 | — | — |
| 2023-01-13 | $31.00 | $31.00 | 90,200 | — | — |
| 2023-01-12 | $31.11 | $31.11 | 79,400 | — | — |
| 2023-01-11 | $30.32 | $30.32 | 79,300 | — | — |
| 2023-01-10 | $30.51 | $30.51 | 73,000 | — | — |
| 2023-01-09 | $30.03 | $30.03 | 202,600 | — | — |
| 2023-01-06 | $30.10 | $30.10 | 44,200 | — | — |
| 2023-01-05 | $29.85 | $29.85 | 62,200 | — | — |
| 2023-01-04 | $30.16 | $30.16 | 56,300 | — | — |
| 2023-01-03 | $29.48 | $29.48 | 54,500 | — | — |