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
- 1980-09-18 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 | $27.94 | $101.67 | 37,600 | — | — |
| 2023-12-28 | $28.64 | $104.22 | 46,800 | — | — |
| 2023-12-27 | $28.99 | $105.49 | 32,900 | — | — |
| 2023-12-26 | $28.97 | $105.42 | 22,300 | — | — |
| 2023-12-22 | $28.66 | $104.29 | 48,200 | — | — |
| 2023-12-21 | $28.16 | $102.47 | 55,600 | — | — |
| 2023-12-20 | $28.39 | $103.31 | 63,900 | — | — |
| 2023-12-19 | $28.96 | $105.39 | 49,300 | — | — |
| 2023-12-18 | $28.59 | $104.04 | 72,200 | — | — |
| 2023-12-15 | $27.99 | $101.86 | 226,800 | — | — |
| 2023-12-14 | $29.00 | $105.53 | 80,500 | — | — |
| 2023-12-13 | $28.47 | $103.60 | 73,500 | — | — |
| 2023-12-12 | $27.42 | $99.78 | 48,200 | — | — |
| 2023-12-11 | $27.50 | $100.07 | 40,500 | — | — |
| 2023-12-08 | $27.81 | $101.20 | 51,900 | — | — |
| 2023-12-07 | $27.03 | $98.36 | 36,200 | — | — |
| 2023-12-06 | $26.87 | $97.78 | 65,700 | — | — |
| 2023-12-05 | $27.56 | $100.29 | 79,300 | — | — |
| 2023-12-04 | $26.21 | $95.38 | 45,300 | — | — |
| 2023-12-01 | $26.44 | $96.22 | 102,100 | — | — |
| 2023-11-30 | $24.65 | $89.70 | 502,400 | — | — |
| 2023-11-29 | $24.94 | $89.77 | 64,000 | — | — |
| 2023-11-28 | $24.77 | $89.16 | 52,600 | — | — |
| 2023-11-27 | $24.70 | $88.91 | 47,800 | — | — |
| 2023-11-24 | $24.60 | $88.55 | 27,600 | — | — |
| 2023-11-22 | $24.25 | $87.29 | 42,300 | — | — |
| 2023-11-21 | $24.35 | $87.65 | 42,600 | — | — |
| 2023-11-20 | $24.75 | $89.09 | 45,700 | — | — |
| 2023-11-17 | $24.93 | $89.74 | 60,200 | — | — |
| 2023-11-16 | $24.33 | $87.58 | 54,800 | — | — |
| 2023-11-15 | $24.44 | $87.97 | 93,800 | — | — |
| 2023-11-14 | $25.22 | $90.78 | 59,800 | — | — |
| 2023-11-13 | $23.51 | $84.63 | 29,500 | — | — |
| 2023-11-10 | $23.16 | $83.37 | 74,800 | — | — |
| 2023-11-09 | $23.28 | $83.80 | 46,100 | — | — |
| 2023-11-08 | $23.50 | $84.59 | 41,600 | — | — |
| 2023-11-07 | $23.64 | $85.09 | 45,700 | — | — |
| 2023-11-06 | $23.79 | $85.63 | 63,600 | — | — |
| 2023-11-03 | $23.00 | $82.79 | 70,200 | — | — |
| 2023-11-02 | $22.03 | $79.30 | 73,600 | — | — |
| 2023-11-01 | $21.71 | $78.15 | 66,500 | — | — |
| 2023-10-31 | $21.31 | $76.71 | 42,300 | — | — |
| 2023-10-30 | $21.62 | $77.82 | 64,200 | — | — |
| 2023-10-27 | $20.83 | $74.98 | 71,000 | — | — |
| 2023-10-26 | $20.70 | $74.51 | 67,100 | — | — |
| 2023-10-25 | $19.93 | $71.74 | 76,200 | — | — |
| 2023-10-24 | $18.19 | $65.48 | 57,600 | — | — |
| 2023-10-23 | $17.82 | $64.15 | 47,000 | — | — |
| 2023-10-20 | $18.02 | $64.86 | 50,500 | — | — |
| 2023-10-19 | $18.28 | $65.80 | 39,200 | — | — |
| 2023-10-18 | $18.34 | $66.02 | 33,700 | — | — |
| 2023-10-17 | $18.59 | $66.92 | 61,900 | — | — |
| 2023-10-16 | $18.18 | $65.44 | 50,100 | — | — |
| 2023-10-13 | $17.85 | $64.25 | 44,500 | — | — |
| 2023-10-12 | $18.00 | $64.79 | 61,700 | — | — |
| 2023-10-11 | $18.02 | $64.86 | 36,800 | — | — |
| 2023-10-10 | $17.66 | $63.57 | 29,800 | — | — |
| 2023-10-09 | $17.23 | $62.02 | 40,400 | — | — |
| 2023-10-06 | $17.00 | $61.19 | 44,100 | — | — |
| 2023-10-05 | $17.24 | $62.06 | 40,200 | — | — |
| 2023-10-04 | $17.10 | $61.55 | 61,000 | — | — |
| 2023-10-03 | $16.83 | $60.58 | 63,400 | — | — |
| 2023-10-02 | $16.92 | $60.91 | 50,200 | — | — |
| 2023-09-29 | $17.02 | $61.27 | 124,900 | — | — |
| 2023-09-28 | $17.23 | $62.02 | 51,000 | — | — |
| 2023-09-27 | $17.27 | $62.17 | 59,100 | — | — |
| 2023-09-26 | $17.03 | $61.30 | 38,800 | — | — |
| 2023-09-25 | $17.02 | $61.27 | 30,300 | — | — |
| 2023-09-22 | $16.92 | $60.91 | 43,200 | — | — |
| 2023-09-21 | $16.98 | $61.12 | 36,600 | — | — |
| 2023-09-20 | $17.05 | $61.37 | 36,400 | — | — |
| 2023-09-19 | $17.28 | $62.20 | 48,600 | — | — |
| 2023-09-18 | $17.52 | $63.07 | 40,500 | — | — |
| 2023-09-15 | $18.25 | $65.69 | 99,600 | — | — |
| 2023-09-14 | $18.70 | $67.31 | 48,900 | — | — |
| 2023-09-13 | $17.96 | $64.65 | 73,300 | — | — |
| 2023-09-12 | $17.93 | $64.54 | 64,800 | — | — |
| 2023-09-11 | $17.66 | $63.57 | 50,900 | — | — |
| 2023-09-08 | $17.65 | $63.53 | 42,600 | — | — |
| 2023-09-07 | $17.58 | $63.28 | 97,200 | — | — |
| 2023-09-06 | $17.21 | $61.95 | 37,500 | — | — |
| 2023-09-05 | $17.45 | $62.81 | 66,500 | — | — |
| 2023-09-01 | $18.02 | $64.86 | 43,800 | — | — |
| 2023-08-31 | $17.61 | $63.39 | 64,800 | — | — |
| 2023-08-30 | $18.21 | $64.58 | 82,600 | — | — |
| 2023-08-29 | $17.72 | $62.84 | 35,700 | — | — |
| 2023-08-28 | $17.45 | $61.88 | 49,600 | — | — |
| 2023-08-25 | $17.35 | $61.53 | 35,900 | — | — |
| 2023-08-24 | $17.38 | $61.63 | 54,100 | — | — |
| 2023-08-23 | $17.08 | $60.57 | 64,600 | — | — |
| 2023-08-22 | $17.21 | $61.03 | 70,600 | — | — |
| 2023-08-21 | $18.11 | $64.22 | 57,500 | — | — |
| 2023-08-18 | $18.46 | $65.46 | 44,900 | — | — |
| 2023-08-17 | $18.25 | $64.72 | 44,000 | — | — |
| 2023-08-16 | $18.24 | $64.68 | 41,700 | — | — |
| 2023-08-15 | $18.37 | $65.14 | 43,600 | — | — |
| 2023-08-14 | $18.94 | $67.17 | 38,100 | — | — |
| 2023-08-11 | $19.40 | $68.80 | 42,700 | — | — |
| 2023-08-10 | $19.27 | $68.34 | 28,200 | — | — |
| 2023-08-09 | $19.46 | $69.01 | 36,100 | — | — |
| 2023-08-08 | $20.23 | $71.74 | 43,800 | — | — |
| 2023-08-07 | $20.49 | $72.66 | 31,700 | — | — |
| 2023-08-04 | $20.44 | $72.49 | 32,200 | — | — |
| 2023-08-03 | $20.76 | $73.62 | 30,600 | — | — |
| 2023-08-02 | $20.52 | $72.77 | 37,900 | — | — |
| 2023-08-01 | $20.34 | $72.13 | 31,000 | — | — |
| 2023-07-31 | $20.12 | $71.35 | 37,900 | — | — |
| 2023-07-28 | $20.24 | $71.78 | 40,200 | — | — |
| 2023-07-27 | $20.20 | $71.63 | 36,200 | — | — |
| 2023-07-26 | $20.52 | $72.77 | 36,300 | — | — |
| 2023-07-25 | $20.03 | $71.03 | 37,300 | — | — |
| 2023-07-24 | $21.13 | $74.93 | 62,300 | — | — |
| 2023-07-21 | $21.25 | $75.36 | 35,800 | — | — |
| 2023-07-20 | $21.75 | $77.13 | 35,900 | — | — |
| 2023-07-19 | $22.13 | $78.48 | 48,000 | — | — |
| 2023-07-18 | $21.39 | $75.85 | 55,900 | — | — |
| 2023-07-17 | $20.45 | $72.52 | 41,600 | — | — |
| 2023-07-14 | $19.80 | $70.22 | 41,100 | — | — |
| 2023-07-13 | $20.26 | $71.85 | 30,900 | — | — |
| 2023-07-12 | $20.36 | $72.20 | 44,300 | — | — |
| 2023-07-11 | $20.27 | $71.88 | 32,200 | — | — |
| 2023-07-10 | $20.07 | $71.17 | 32,400 | — | — |
| 2023-07-07 | $19.93 | $70.68 | 69,100 | — | — |
| 2023-07-06 | $19.19 | $68.05 | 58,600 | — | — |
| 2023-07-05 | $19.66 | $69.72 | 53,700 | — | — |
| 2023-07-03 | $20.33 | $72.10 | 29,500 | — | — |
| 2023-06-30 | $20.14 | $71.42 | 32,700 | — | — |
| 2023-06-29 | $20.60 | $73.05 | 36,700 | — | — |
| 2023-06-28 | $21.02 | $74.54 | 57,700 | — | — |
| 2023-06-27 | $21.02 | $74.54 | 40,200 | — | — |
| 2023-06-26 | $20.95 | $74.29 | 78,200 | — | — |
| 2023-06-23 | $21.17 | $75.07 | 250,100 | — | — |
| 2023-06-22 | $20.26 | $71.85 | 35,900 | — | — |
| 2023-06-21 | $20.82 | $73.83 | 40,400 | — | — |
| 2023-06-20 | $20.78 | $73.69 | 45,000 | — | — |
| 2023-06-16 | $21.31 | $75.57 | 69,800 | — | — |
| 2023-06-15 | $21.85 | $77.49 | 48,300 | — | — |
| 2023-06-14 | $21.50 | $76.24 | 52,700 | — | — |
| 2023-06-13 | $21.97 | $77.91 | 52,900 | — | — |
| 2023-06-12 | $21.12 | $74.90 | 44,500 | — | — |
| 2023-06-09 | $21.69 | $76.92 | 24,600 | — | — |
| 2023-06-08 | $21.76 | $77.17 | 39,800 | — | — |
| 2023-06-07 | $22.55 | $79.97 | 94,400 | — | — |
| 2023-06-06 | $20.83 | $73.87 | 73,300 | — | — |
| 2023-06-05 | $19.34 | $68.58 | 60,100 | — | — |
| 2023-06-02 | $20.02 | $71.00 | 68,600 | — | — |
| 2023-06-01 | $18.20 | $64.54 | 57,700 | — | — |
| 2023-05-31 | $18.24 | $63.73 | 116,100 | — | — |
| 2023-05-30 | $19.22 | $67.15 | 41,300 | — | — |
| 2023-05-26 | $19.33 | $67.53 | 33,500 | — | — |
| 2023-05-25 | $19.25 | $67.25 | 39,700 | — | — |
| 2023-05-24 | $19.73 | $68.93 | 26,300 | — | — |
| 2023-05-23 | $19.96 | $69.74 | 57,700 | — | — |
| 2023-05-22 | $19.91 | $69.56 | 60,600 | — | — |
| 2023-05-19 | $19.18 | $67.01 | 37,000 | — | — |
| 2023-05-18 | $19.67 | $68.72 | 60,900 | — | — |
| 2023-05-17 | $19.55 | $68.30 | 130,600 | — | — |
| 2023-05-16 | $17.85 | $62.36 | 144,100 | — | — |
| 2023-05-15 | $19.06 | $66.59 | 120,800 | — | — |
| 2023-05-12 | $19.59 | $68.44 | 40,800 | — | — |
| 2023-05-11 | $19.92 | $69.60 | 35,000 | — | — |
| 2023-05-10 | $20.18 | $70.50 | 39,500 | — | — |
| 2023-05-09 | $20.11 | $70.26 | 35,600 | — | — |
| 2023-05-08 | $20.06 | $70.08 | 46,200 | — | — |
| 2023-05-05 | $20.75 | $72.50 | 60,800 | — | — |
| 2023-05-04 | $19.92 | $69.60 | 66,300 | — | — |
| 2023-05-03 | $20.41 | $71.31 | 80,400 | — | — |
| 2023-05-02 | $20.27 | $70.82 | 54,500 | — | — |
| 2023-05-01 | $21.63 | $75.57 | 53,300 | — | — |
| 2023-04-28 | $21.59 | $75.43 | 52,400 | — | — |
| 2023-04-27 | $21.79 | $76.13 | 53,300 | — | — |
| 2023-04-26 | $21.55 | $75.29 | 42,700 | — | — |
| 2023-04-25 | $21.34 | $74.56 | 64,000 | — | — |
| 2023-04-24 | $22.21 | $77.60 | 59,100 | — | — |
| 2023-04-21 | $22.48 | $78.54 | 34,800 | — | — |
| 2023-04-20 | $22.80 | $79.66 | 43,100 | — | — |
| 2023-04-19 | $23.13 | $80.81 | 44,500 | — | — |
| 2023-04-18 | $22.69 | $79.27 | 57,400 | — | — |
| 2023-04-17 | $23.27 | $81.30 | 80,800 | — | — |
| 2023-04-14 | $22.71 | $79.34 | 60,100 | — | — |
| 2023-04-13 | $23.33 | $81.51 | 25,100 | — | — |
| 2023-04-12 | $23.59 | $82.42 | 47,500 | — | — |
| 2023-04-11 | $23.37 | $81.65 | 34,700 | — | — |
| 2023-04-10 | $23.54 | $82.24 | 45,500 | — | — |
| 2023-04-06 | $23.33 | $81.51 | 49,200 | — | — |
| 2023-04-05 | $23.32 | $81.47 | 44,300 | — | — |
| 2023-04-04 | $23.74 | $82.94 | 48,800 | — | — |
| 2023-04-03 | $24.79 | $86.61 | 82,000 | — | — |
| 2023-03-31 | $24.91 | $87.03 | 90,600 | — | — |
| 2023-03-30 | $24.43 | $85.35 | 37,700 | — | — |
| 2023-03-29 | $25.04 | $87.48 | 53,300 | — | — |
| 2023-03-28 | $25.06 | $87.55 | 28,200 | — | — |
| 2023-03-27 | $25.59 | $89.40 | 67,400 | — | — |
| 2023-03-24 | $25.28 | $88.32 | 86,300 | — | — |
| 2023-03-23 | $25.14 | $87.83 | 50,300 | — | — |
| 2023-03-22 | $25.53 | $89.20 | 46,100 | — | — |
| 2023-03-21 | $26.55 | $92.76 | 81,300 | — | — |
| 2023-03-20 | $26.70 | $93.28 | 74,700 | — | — |
| 2023-03-17 | $26.21 | $91.57 | 92,800 | — | — |
| 2023-03-16 | $27.20 | $95.03 | 66,800 | — | — |
| 2023-03-15 | $26.92 | $94.05 | 73,700 | — | — |
| 2023-03-14 | $26.87 | $93.88 | 105,000 | — | — |
| 2023-03-13 | $25.91 | $90.52 | 97,400 | — | — |
| 2023-03-10 | $27.17 | $94.93 | 83,600 | — | — |
| 2023-03-09 | $28.12 | $98.24 | 47,900 | — | — |
| 2023-03-08 | $29.18 | $101.95 | 37,300 | — | — |
| 2023-03-07 | $29.17 | $101.91 | 32,900 | — | — |
| 2023-03-06 | $29.39 | $102.68 | 46,300 | — | — |
| 2023-03-03 | $29.56 | $103.28 | 27,500 | — | — |
| 2023-03-02 | $29.54 | $103.21 | 17,200 | — | — |
| 2023-03-01 | $30.07 | $104.11 | 26,300 | — | — |
| 2023-02-28 | $30.48 | $105.53 | 71,900 | — | — |
| 2023-02-27 | $30.78 | $106.57 | 22,600 | — | — |
| 2023-02-24 | $30.95 | $107.16 | 25,100 | — | — |
| 2023-02-23 | $31.07 | $107.58 | 29,000 | — | — |
| 2023-02-22 | $30.84 | $106.78 | 55,500 | — | — |
| 2023-02-21 | $30.81 | $106.68 | 61,600 | — | — |
| 2023-02-17 | $31.34 | $108.51 | 60,800 | — | — |
| 2023-02-16 | $30.96 | $107.20 | 30,200 | — | — |
| 2023-02-15 | $31.11 | $107.71 | 21,600 | — | — |
| 2023-02-14 | $30.82 | $106.71 | 45,800 | — | — |
| 2023-02-13 | $31.00 | $107.33 | 39,100 | — | — |
| 2023-02-10 | $31.05 | $107.51 | 45,600 | — | — |
| 2023-02-09 | $30.96 | $107.20 | 24,600 | — | — |
| 2023-02-08 | $31.07 | $107.58 | 19,900 | — | — |
| 2023-02-07 | $31.34 | $108.51 | 40,400 | — | — |
| 2023-02-06 | $31.58 | $109.34 | 19,700 | — | — |
| 2023-02-03 | $32.41 | $112.22 | 20,800 | — | — |
| 2023-02-02 | $32.44 | $112.32 | 33,400 | — | — |
| 2023-02-01 | $32.41 | $112.22 | 22,000 | — | — |
| 2023-01-31 | $32.91 | $113.95 | 22,000 | — | — |
| 2023-01-30 | $32.74 | $113.36 | 17,900 | — | — |
| 2023-01-27 | $32.86 | $113.77 | 11,100 | — | — |
| 2023-01-26 | $32.96 | $114.12 | 12,300 | — | — |
| 2023-01-25 | $32.87 | $113.81 | 9,300 | — | — |
| 2023-01-24 | $33.27 | $115.19 | 10,600 | — | — |
| 2023-01-23 | $33.40 | $115.64 | 12,500 | — | — |
| 2023-01-20 | $33.44 | $115.78 | 19,900 | — | — |
| 2023-01-19 | $33.22 | $115.02 | 35,700 | — | — |
| 2023-01-18 | $32.69 | $113.18 | 24,600 | — | — |
| 2023-01-17 | $33.20 | $114.95 | 15,400 | — | — |
| 2023-01-13 | $33.73 | $116.79 | 19,700 | — | — |
| 2023-01-12 | $33.78 | $116.96 | 16,100 | — | — |
| 2023-01-11 | $33.38 | $115.57 | 11,500 | — | — |
| 2023-01-10 | $33.35 | $115.47 | 15,700 | — | — |
| 2023-01-09 | $33.48 | $115.92 | 12,600 | — | — |
| 2023-01-06 | $33.60 | $116.34 | 20,500 | — | — |
| 2023-01-05 | $33.37 | $115.54 | 11,100 | — | — |
| 2023-01-04 | $33.84 | $117.17 | 12,900 | — | — |
| 2023-01-03 | $33.98 | $117.65 | 20,300 | — | — |