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
- 1990-06-27 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 | $27.64 | $32.15 | 170,100 | — | — |
| 2023-12-28 | $28.06 | $32.64 | 115,600 | — | — |
| 2023-12-27 | $28.31 | $32.74 | 218,800 | — | — |
| 2023-12-26 | $28.47 | $32.93 | 132,600 | — | — |
| 2023-12-22 | $28.24 | $32.66 | 94,700 | — | — |
| 2023-12-21 | $27.94 | $32.31 | 106,600 | — | — |
| 2023-12-20 | $27.68 | $32.01 | 176,500 | — | — |
| 2023-12-19 | $28.11 | $32.51 | 156,400 | — | — |
| 2023-12-18 | $27.56 | $31.87 | 375,500 | — | — |
| 2023-12-15 | $27.88 | $32.24 | 635,400 | — | — |
| 2023-12-14 | $27.59 | $31.91 | 174,400 | — | — |
| 2023-12-13 | $26.54 | $30.69 | 161,000 | — | — |
| 2023-12-12 | $26.03 | $30.10 | 120,200 | — | — |
| 2023-12-11 | $26.10 | $30.18 | 136,300 | — | — |
| 2023-12-08 | $25.65 | $29.66 | 84,900 | — | — |
| 2023-12-07 | $25.54 | $29.54 | 142,100 | — | — |
| 2023-12-06 | $25.09 | $29.02 | 102,300 | — | — |
| 2023-12-05 | $25.39 | $29.36 | 119,800 | — | — |
| 2023-12-04 | $25.66 | $29.68 | 108,900 | — | — |
| 2023-12-01 | $25.29 | $29.25 | 109,100 | — | — |
| 2023-11-30 | $24.95 | $28.85 | 136,600 | — | — |
| 2023-11-29 | $24.98 | $28.89 | 142,400 | — | — |
| 2023-11-28 | $24.90 | $28.80 | 137,800 | — | — |
| 2023-11-27 | $25.34 | $29.31 | 60,200 | — | — |
| 2023-11-24 | $25.42 | $29.40 | 35,400 | — | — |
| 2023-11-22 | $25.20 | $29.14 | 49,100 | — | — |
| 2023-11-21 | $25.33 | $29.29 | 90,400 | — | — |
| 2023-11-20 | $25.70 | $29.72 | 87,700 | — | — |
| 2023-11-17 | $25.48 | $29.47 | 129,000 | — | — |
| 2023-11-16 | $25.18 | $29.12 | 88,100 | — | — |
| 2023-11-15 | $25.54 | $29.54 | 137,900 | — | — |
| 2023-11-14 | $25.40 | $29.38 | 125,800 | — | — |
| 2023-11-13 | $24.51 | $28.35 | 118,800 | — | — |
| 2023-11-10 | $24.31 | $28.11 | 101,000 | — | — |
| 2023-11-09 | $23.91 | $27.65 | 166,000 | — | — |
| 2023-11-08 | $23.86 | $27.59 | 136,700 | — | — |
| 2023-11-07 | $24.03 | $27.79 | 181,300 | — | — |
| 2023-11-06 | $24.52 | $28.36 | 264,300 | — | — |
| 2023-11-03 | $24.50 | $28.33 | 224,200 | — | — |
| 2023-11-02 | $24.33 | $28.14 | 120,500 | — | — |
| 2023-11-01 | $24.36 | $28.17 | 106,800 | — | — |
| 2023-10-31 | $24.21 | $28.00 | 109,500 | — | — |
| 2023-10-30 | $24.11 | $27.88 | 146,600 | — | — |
| 2023-10-27 | $24.05 | $27.81 | 209,600 | — | — |
| 2023-10-26 | $23.98 | $27.73 | 173,200 | — | — |
| 2023-10-25 | $22.97 | $26.56 | 120,900 | — | — |
| 2023-10-24 | $23.12 | $26.74 | 99,000 | — | — |
| 2023-10-23 | $22.99 | $26.59 | 137,700 | — | — |
| 2023-10-20 | $23.25 | $26.89 | 168,000 | — | — |
| 2023-10-19 | $23.40 | $27.06 | 163,900 | — | — |
| 2023-10-18 | $24.01 | $27.77 | 66,900 | — | — |
| 2023-10-17 | $24.40 | $28.22 | 190,600 | — | — |
| 2023-10-16 | $24.38 | $28.20 | 184,300 | — | — |
| 2023-10-13 | $23.74 | $27.46 | 192,300 | — | — |
| 2023-10-12 | $24.46 | $28.29 | 110,200 | — | — |
| 2023-10-11 | $24.70 | $28.57 | 109,700 | — | — |
| 2023-10-10 | $24.62 | $28.47 | 178,500 | — | — |
| 2023-10-09 | $24.58 | $28.43 | 114,500 | — | — |
| 2023-10-06 | $24.14 | $27.92 | 131,300 | — | — |
| 2023-10-05 | $24.14 | $27.92 | 154,600 | — | — |
| 2023-10-04 | $24.30 | $28.10 | 123,600 | — | — |
| 2023-10-03 | $24.26 | $28.06 | 271,100 | — | — |
| 2023-10-02 | $24.43 | $28.25 | 160,100 | — | — |
| 2023-09-29 | $24.26 | $28.06 | 162,500 | — | — |
| 2023-09-28 | $24.58 | $28.43 | 168,100 | — | — |
| 2023-09-27 | $23.99 | $27.55 | 103,000 | — | — |
| 2023-09-26 | $23.68 | $27.20 | 174,400 | — | — |
| 2023-09-25 | $24.16 | $27.75 | 72,700 | — | — |
| 2023-09-22 | $24.23 | $27.83 | 272,300 | — | — |
| 2023-09-21 | $24.13 | $27.71 | 254,300 | — | — |
| 2023-09-20 | $23.65 | $27.16 | 97,600 | — | — |
| 2023-09-19 | $24.02 | $27.59 | 98,500 | — | — |
| 2023-09-18 | $24.00 | $27.57 | 101,300 | — | — |
| 2023-09-15 | $24.25 | $27.85 | 670,000 | — | — |
| 2023-09-14 | $24.41 | $28.04 | 125,500 | — | — |
| 2023-09-13 | $23.78 | $27.31 | 114,300 | — | — |
| 2023-09-12 | $23.91 | $27.46 | 122,700 | — | — |
| 2023-09-11 | $23.82 | $27.36 | 167,900 | — | — |
| 2023-09-08 | $23.61 | $27.12 | 208,600 | — | — |
| 2023-09-07 | $23.75 | $27.28 | 217,500 | — | — |
| 2023-09-06 | $24.10 | $27.68 | 102,400 | — | — |
| 2023-09-05 | $24.38 | $28.00 | 194,000 | — | — |
| 2023-09-01 | $26.06 | $29.93 | 146,900 | — | — |
| 2023-08-31 | $25.74 | $29.56 | 187,900 | — | — |
| 2023-08-30 | $25.66 | $29.47 | 78,800 | — | — |
| 2023-08-29 | $25.56 | $29.36 | 65,100 | — | — |
| 2023-08-28 | $25.47 | $29.25 | 91,500 | — | — |
| 2023-08-25 | $25.04 | $28.76 | 125,600 | — | — |
| 2023-08-24 | $25.19 | $28.93 | 107,800 | — | — |
| 2023-08-23 | $25.48 | $29.27 | 99,500 | — | — |
| 2023-08-22 | $25.26 | $29.01 | 83,600 | — | — |
| 2023-08-21 | $25.15 | $28.89 | 88,200 | — | — |
| 2023-08-18 | $25.42 | $29.20 | 124,200 | — | — |
| 2023-08-17 | $25.36 | $29.13 | 102,100 | — | — |
| 2023-08-16 | $25.15 | $28.89 | 129,200 | — | — |
| 2023-08-15 | $25.19 | $28.93 | 90,900 | — | — |
| 2023-08-14 | $25.27 | $29.02 | 112,300 | — | — |
| 2023-08-11 | $25.40 | $29.17 | 127,500 | — | — |
| 2023-08-10 | $25.34 | $29.10 | 100,500 | — | — |
| 2023-08-09 | $25.57 | $29.37 | 88,800 | — | — |
| 2023-08-08 | $26.03 | $29.90 | 96,200 | — | — |
| 2023-08-07 | $26.52 | $30.46 | 148,000 | — | — |
| 2023-08-04 | $26.20 | $30.09 | 109,700 | — | — |
| 2023-08-03 | $26.37 | $30.29 | 146,200 | — | — |
| 2023-08-02 | $26.31 | $30.22 | 117,000 | — | — |
| 2023-08-01 | $26.69 | $30.65 | 250,800 | — | — |
| 2023-07-31 | $26.51 | $30.45 | 197,800 | — | — |
| 2023-07-28 | $26.05 | $29.92 | 98,600 | — | — |
| 2023-07-27 | $26.45 | $30.38 | 193,500 | — | — |
| 2023-07-26 | $26.60 | $30.55 | 245,600 | — | — |
| 2023-07-25 | $26.39 | $30.31 | 96,800 | — | — |
| 2023-07-24 | $26.44 | $30.37 | 81,600 | — | — |
| 2023-07-21 | $26.37 | $30.29 | 113,200 | — | — |
| 2023-07-20 | $26.74 | $30.71 | 113,000 | — | — |
| 2023-07-19 | $27.00 | $31.01 | 192,200 | — | — |
| 2023-07-18 | $27.19 | $31.23 | 297,000 | — | — |
| 2023-07-17 | $26.79 | $30.77 | 135,700 | — | — |
| 2023-07-14 | $26.61 | $30.56 | 108,400 | — | — |
| 2023-07-13 | $26.82 | $30.80 | 171,200 | — | — |
| 2023-07-12 | $26.47 | $30.40 | 104,400 | — | — |
| 2023-07-11 | $26.28 | $30.18 | 197,300 | — | — |
| 2023-07-10 | $26.21 | $30.10 | 113,400 | — | — |
| 2023-07-07 | $25.67 | $29.48 | 184,200 | — | — |
| 2023-07-06 | $25.49 | $29.28 | 114,000 | — | — |
| 2023-07-05 | $25.77 | $29.60 | 170,000 | — | — |
| 2023-07-03 | $25.92 | $29.77 | 45,700 | — | — |
| 2023-06-30 | $25.83 | $29.67 | 143,500 | — | — |
| 2023-06-29 | $25.85 | $29.69 | 203,400 | — | — |
| 2023-06-28 | $25.54 | $29.14 | 110,300 | — | — |
| 2023-06-27 | $25.30 | $28.87 | 182,000 | — | — |
| 2023-06-26 | $24.87 | $28.38 | 254,100 | — | — |
| 2023-06-23 | $24.92 | $28.44 | 263,700 | — | — |
| 2023-06-22 | $25.26 | $28.82 | 477,400 | — | — |
| 2023-06-21 | $25.63 | $29.25 | 138,700 | — | — |
| 2023-06-20 | $25.67 | $29.29 | 140,700 | — | — |
| 2023-06-16 | $25.28 | $28.85 | 390,200 | — | — |
| 2023-06-15 | $25.27 | $28.84 | 194,600 | — | — |
| 2023-06-14 | $24.95 | $28.47 | 197,800 | — | — |
| 2023-06-13 | $25.20 | $28.76 | 328,200 | — | — |
| 2023-06-12 | $24.95 | $28.47 | 118,900 | — | — |
| 2023-06-09 | $24.53 | $27.99 | 85,400 | — | — |
| 2023-06-08 | $24.70 | $28.19 | 103,700 | — | — |
| 2023-06-07 | $24.99 | $28.52 | 175,500 | — | — |
| 2023-06-06 | $24.15 | $27.56 | 144,500 | — | — |
| 2023-06-05 | $23.76 | $27.11 | 172,700 | — | — |
| 2023-06-02 | $24.43 | $27.88 | 174,400 | — | — |
| 2023-06-01 | $23.36 | $26.66 | 176,300 | — | — |
| 2023-05-31 | $23.61 | $26.94 | 822,700 | — | — |
| 2023-05-30 | $23.59 | $26.92 | 159,800 | — | — |
| 2023-05-26 | $24.06 | $27.46 | 131,700 | — | — |
| 2023-05-25 | $23.37 | $26.67 | 133,500 | — | — |
| 2023-05-24 | $22.77 | $25.98 | 121,300 | — | — |
| 2023-05-23 | $23.03 | $26.28 | 117,300 | — | — |
| 2023-05-22 | $22.68 | $25.88 | 152,300 | — | — |
| 2023-05-19 | $22.29 | $25.44 | 190,400 | — | — |
| 2023-05-18 | $22.22 | $25.36 | 159,200 | — | — |
| 2023-05-17 | $21.80 | $24.88 | 169,100 | — | — |
| 2023-05-16 | $21.21 | $24.20 | 111,500 | — | — |
| 2023-05-15 | $21.37 | $24.39 | 222,500 | — | — |
| 2023-05-12 | $21.47 | $24.50 | 172,500 | — | — |
| 2023-05-11 | $21.43 | $24.45 | 176,500 | — | — |
| 2023-05-10 | $21.15 | $24.13 | 179,600 | — | — |
| 2023-05-09 | $20.81 | $23.75 | 222,800 | — | — |
| 2023-05-08 | $20.84 | $23.78 | 245,800 | — | — |
| 2023-05-05 | $21.25 | $24.25 | 282,000 | — | — |
| 2023-05-04 | $21.38 | $24.40 | 275,900 | — | — |
| 2023-05-03 | $21.82 | $24.90 | 277,100 | — | — |
| 2023-05-02 | $21.72 | $24.79 | 148,100 | — | — |
| 2023-05-01 | $21.79 | $24.87 | 193,900 | — | — |
| 2023-04-28 | $21.35 | $24.36 | 195,600 | — | — |
| 2023-04-27 | $21.25 | $24.25 | 182,800 | — | — |
| 2023-04-26 | $21.10 | $24.08 | 164,100 | — | — |
| 2023-04-25 | $21.25 | $24.25 | 137,000 | — | — |
| 2023-04-24 | $21.61 | $24.66 | 157,200 | — | — |
| 2023-04-21 | $21.65 | $24.71 | 165,300 | — | — |
| 2023-04-20 | $21.85 | $24.93 | 186,100 | — | — |
| 2023-04-19 | $22.04 | $25.15 | 171,500 | — | — |
| 2023-04-18 | $22.39 | $25.55 | 198,200 | — | — |
| 2023-04-17 | $22.60 | $25.79 | 126,900 | — | — |
| 2023-04-14 | $22.71 | $25.92 | 122,400 | — | — |
| 2023-04-13 | $22.94 | $26.18 | 215,500 | — | — |
| 2023-04-12 | $22.80 | $26.02 | 132,600 | — | — |
| 2023-04-11 | $22.91 | $26.14 | 115,100 | — | — |
| 2023-04-10 | $22.84 | $26.06 | 138,800 | — | — |
| 2023-04-06 | $22.60 | $25.79 | 146,500 | — | — |
| 2023-04-05 | $22.96 | $26.20 | 247,400 | — | — |
| 2023-04-04 | $23.08 | $26.34 | 201,100 | — | — |
| 2023-04-03 | $23.71 | $27.06 | 222,500 | — | — |
| 2023-03-31 | $23.69 | $27.03 | 239,500 | — | — |
| 2023-03-30 | $23.18 | $26.45 | 116,800 | — | — |
| 2023-03-29 | $23.21 | $26.30 | 192,900 | — | — |
| 2023-03-28 | $22.84 | $25.88 | 161,100 | — | — |
| 2023-03-27 | $22.87 | $25.91 | 150,800 | — | — |
| 2023-03-24 | $22.66 | $25.67 | 177,600 | — | — |
| 2023-03-23 | $22.62 | $25.63 | 202,000 | — | — |
| 2023-03-22 | $22.93 | $25.98 | 217,000 | — | — |
| 2023-03-21 | $23.24 | $26.33 | 272,200 | — | — |
| 2023-03-20 | $22.66 | $25.67 | 526,300 | — | — |
| 2023-03-17 | $22.08 | $25.02 | 1,274,100 | — | — |
| 2023-03-16 | $22.70 | $25.72 | 192,800 | — | — |
| 2023-03-15 | $22.63 | $25.64 | 233,100 | — | — |
| 2023-03-14 | $23.44 | $26.56 | 305,000 | — | — |
| 2023-03-13 | $23.02 | $26.08 | 337,400 | — | — |
| 2023-03-10 | $23.44 | $26.56 | 234,100 | — | — |
| 2023-03-09 | $24.06 | $27.26 | 215,300 | — | — |
| 2023-03-08 | $23.98 | $27.17 | 184,200 | — | — |
| 2023-03-07 | $23.82 | $26.99 | 205,100 | — | — |
| 2023-03-06 | $23.89 | $27.07 | 283,900 | — | — |
| 2023-03-03 | $24.05 | $27.25 | 286,100 | — | — |
| 2023-03-02 | $23.90 | $27.08 | 210,300 | — | — |
| 2023-03-01 | $23.89 | $27.07 | 216,400 | — | — |
| 2023-02-28 | $23.79 | $26.95 | 328,000 | — | — |
| 2023-02-27 | $23.74 | $26.90 | 223,200 | — | — |
| 2023-02-24 | $24.08 | $27.28 | 149,600 | — | — |
| 2023-02-23 | $24.41 | $27.66 | 213,800 | — | — |
| 2023-02-22 | $24.34 | $27.58 | 215,800 | — | — |
| 2023-02-21 | $24.25 | $27.48 | 177,600 | — | — |
| 2023-02-17 | $24.87 | $28.18 | 167,500 | — | — |
| 2023-02-16 | $25.01 | $28.34 | 181,500 | — | — |
| 2023-02-15 | $25.10 | $28.44 | 134,500 | — | — |
| 2023-02-14 | $24.97 | $28.29 | 238,900 | — | — |
| 2023-02-13 | $25.39 | $28.77 | 182,200 | — | — |
| 2023-02-10 | $25.16 | $28.51 | 145,100 | — | — |
| 2023-02-09 | $24.88 | $28.19 | 244,800 | — | — |
| 2023-02-08 | $24.87 | $28.18 | 159,200 | — | — |
| 2023-02-07 | $25.10 | $28.44 | 214,800 | — | — |
| 2023-02-06 | $24.95 | $28.27 | 276,800 | — | — |
| 2023-02-03 | $25.26 | $28.62 | 366,800 | — | — |
| 2023-02-02 | $24.77 | $28.06 | 986,700 | — | — |
| 2023-02-01 | $28.66 | $32.47 | 184,100 | — | — |
| 2023-01-31 | $27.99 | $31.71 | 231,000 | — | — |
| 2023-01-30 | $27.17 | $30.78 | 121,900 | — | — |
| 2023-01-27 | $27.32 | $30.95 | 129,500 | — | — |
| 2023-01-26 | $27.69 | $31.37 | 156,100 | — | — |
| 2023-01-25 | $29.08 | $32.95 | 124,300 | — | — |
| 2023-01-24 | $28.84 | $32.68 | 94,700 | — | — |
| 2023-01-23 | $28.57 | $32.37 | 94,100 | — | — |
| 2023-01-20 | $28.64 | $32.45 | 111,600 | — | — |
| 2023-01-19 | $28.60 | $32.40 | 87,800 | — | — |
| 2023-01-18 | $28.62 | $32.43 | 120,000 | — | — |
| 2023-01-17 | $28.54 | $32.34 | 130,100 | — | — |
| 2023-01-13 | $28.71 | $32.53 | 100,000 | — | — |
| 2023-01-12 | $28.63 | $32.44 | 126,200 | — | — |
| 2023-01-11 | $28.42 | $32.20 | 173,200 | — | — |
| 2023-01-10 | $28.49 | $32.28 | 125,500 | — | — |
| 2023-01-09 | $27.98 | $31.70 | 93,800 | — | — |
| 2023-01-06 | $27.50 | $31.16 | 66,100 | — | — |
| 2023-01-05 | $26.68 | $30.23 | 138,600 | — | — |
| 2023-01-04 | $26.73 | $30.29 | 276,800 | — | — |
| 2023-01-03 | $26.85 | $30.42 | 148,500 | — | — |