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
- 1980-03-17 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 | $23.70 | $96.21 | 608,000 | — | — |
| 2023-12-28 | $24.12 | $97.92 | 394,500 | — | — |
| 2023-12-27 | $24.00 | $97.43 | 480,800 | — | — |
| 2023-12-26 | $23.95 | $97.23 | 556,500 | — | — |
| 2023-12-22 | $23.77 | $96.50 | 795,000 | — | — |
| 2023-12-21 | $23.29 | $94.55 | 175,000 | — | — |
| 2023-12-20 | $23.19 | $94.14 | 225,800 | — | — |
| 2023-12-19 | $23.50 | $95.40 | 195,800 | — | — |
| 2023-12-18 | $23.24 | $94.34 | 303,800 | — | — |
| 2023-12-15 | $23.17 | $94.06 | 368,100 | — | — |
| 2023-12-14 | $23.38 | $94.91 | 419,300 | — | — |
| 2023-12-13 | $23.68 | $93.57 | 512,400 | — | — |
| 2023-12-12 | $23.42 | $92.55 | 331,500 | — | — |
| 2023-12-11 | $23.06 | $91.12 | 556,600 | — | — |
| 2023-12-08 | $23.09 | $91.24 | 675,800 | — | — |
| 2023-12-07 | $22.91 | $90.53 | 273,900 | — | — |
| 2023-12-06 | $22.75 | $89.90 | 242,100 | — | — |
| 2023-12-05 | $22.71 | $89.74 | 283,500 | — | — |
| 2023-12-04 | $22.75 | $89.90 | 245,100 | — | — |
| 2023-12-01 | $22.65 | $89.50 | 248,800 | — | — |
| 2023-11-30 | $22.52 | $88.99 | 238,100 | — | — |
| 2023-11-29 | $22.30 | $88.12 | 169,700 | — | — |
| 2023-11-28 | $22.25 | $87.92 | 260,300 | — | — |
| 2023-11-27 | $22.44 | $88.67 | 302,500 | — | — |
| 2023-11-24 | $22.60 | $89.31 | 132,200 | — | — |
| 2023-11-22 | $22.42 | $88.59 | 416,000 | — | — |
| 2023-11-21 | $22.30 | $88.12 | 209,800 | — | — |
| 2023-11-20 | $22.49 | $88.87 | 282,600 | — | — |
| 2023-11-17 | $22.09 | $87.29 | 348,900 | — | — |
| 2023-11-16 | $21.98 | $86.86 | 160,400 | — | — |
| 2023-11-15 | $22.04 | $87.09 | 258,200 | — | — |
| 2023-11-14 | $22.17 | $87.61 | 410,500 | — | — |
| 2023-11-13 | $21.78 | $86.07 | 325,400 | — | — |
| 2023-11-10 | $21.74 | $85.91 | 387,600 | — | — |
| 2023-11-09 | $21.60 | $85.35 | 347,600 | — | — |
| 2023-11-08 | $21.86 | $86.38 | 265,000 | — | — |
| 2023-11-07 | $21.99 | $86.90 | 333,700 | — | — |
| 2023-11-06 | $21.68 | $85.67 | 540,500 | — | — |
| 2023-11-03 | $21.60 | $85.35 | 573,100 | — | — |
| 2023-11-02 | $21.60 | $85.35 | 1,097,100 | — | — |
| 2023-11-01 | $21.38 | $84.48 | 1,611,400 | — | — |
| 2023-10-31 | $21.64 | $85.51 | 469,900 | — | — |
| 2023-10-30 | $21.09 | $83.34 | 237,100 | — | — |
| 2023-10-27 | $20.81 | $82.23 | 215,300 | — | — |
| 2023-10-26 | $21.16 | $83.62 | 137,500 | — | — |
| 2023-10-25 | $21.09 | $83.34 | 188,100 | — | — |
| 2023-10-24 | $21.31 | $84.21 | 180,300 | — | — |
| 2023-10-23 | $20.93 | $82.71 | 377,900 | — | — |
| 2023-10-20 | $21.34 | $84.33 | 190,900 | — | — |
| 2023-10-19 | $21.50 | $84.96 | 193,500 | — | — |
| 2023-10-18 | $21.82 | $86.22 | 258,000 | — | — |
| 2023-10-17 | $22.21 | $87.76 | 160,300 | — | — |
| 2023-10-16 | $22.30 | $88.12 | 215,600 | — | — |
| 2023-10-13 | $21.89 | $86.50 | 214,300 | — | — |
| 2023-10-12 | $21.70 | $85.75 | 292,100 | — | — |
| 2023-10-11 | $22.05 | $87.13 | 275,700 | — | — |
| 2023-10-10 | $22.13 | $87.45 | 203,500 | — | — |
| 2023-10-09 | $21.91 | $86.58 | 211,900 | — | — |
| 2023-10-06 | $21.86 | $86.38 | 191,800 | — | — |
| 2023-10-05 | $21.81 | $86.18 | 143,300 | — | — |
| 2023-10-04 | $21.71 | $85.79 | 236,900 | — | — |
| 2023-10-03 | $21.67 | $85.63 | 558,700 | — | — |
| 2023-10-02 | $22.34 | $88.28 | 435,900 | — | — |
| 2023-09-29 | $22.90 | $90.49 | 351,500 | — | — |
| 2023-09-28 | $23.05 | $91.08 | 376,000 | — | — |
| 2023-09-27 | $22.76 | $89.94 | 322,100 | — | — |
| 2023-09-26 | $22.37 | $88.40 | 320,700 | — | — |
| 2023-09-25 | $22.79 | $90.06 | 251,100 | — | — |
| 2023-09-22 | $22.45 | $88.71 | 253,600 | — | — |
| 2023-09-21 | $22.18 | $87.65 | 323,000 | — | — |
| 2023-09-20 | $22.60 | $89.31 | 336,600 | — | — |
| 2023-09-19 | $22.69 | $89.66 | 276,900 | — | — |
| 2023-09-18 | $22.52 | $88.99 | 395,700 | — | — |
| 2023-09-15 | $22.10 | $87.33 | 447,700 | — | — |
| 2023-09-14 | $21.97 | $86.82 | 618,600 | — | — |
| 2023-09-13 | $22.70 | $87.25 | 1,002,900 | — | — |
| 2023-09-12 | $22.40 | $86.10 | 770,300 | — | — |
| 2023-09-11 | $22.34 | $85.87 | 289,400 | — | — |
| 2023-09-08 | $22.08 | $84.87 | 193,700 | — | — |
| 2023-09-07 | $21.97 | $84.44 | 208,800 | — | — |
| 2023-09-06 | $21.87 | $84.06 | 172,600 | — | — |
| 2023-09-05 | $22.15 | $85.14 | 195,900 | — | — |
| 2023-09-01 | $22.17 | $85.21 | 235,400 | — | — |
| 2023-08-31 | $22.06 | $84.79 | 252,700 | — | — |
| 2023-08-30 | $22.13 | $85.06 | 240,500 | — | — |
| 2023-08-29 | $22.02 | $84.64 | 293,400 | — | — |
| 2023-08-28 | $22.04 | $84.71 | 240,900 | — | — |
| 2023-08-25 | $21.81 | $83.83 | 229,000 | — | — |
| 2023-08-24 | $21.72 | $83.48 | 190,100 | — | — |
| 2023-08-23 | $21.59 | $82.98 | 248,600 | — | — |
| 2023-08-22 | $21.35 | $82.06 | 284,200 | — | — |
| 2023-08-21 | $21.82 | $83.87 | 155,200 | — | — |
| 2023-08-18 | $21.88 | $84.10 | 310,000 | — | — |
| 2023-08-17 | $21.51 | $82.68 | 279,600 | — | — |
| 2023-08-16 | $21.88 | $84.10 | 239,700 | — | — |
| 2023-08-15 | $21.89 | $84.14 | 241,700 | — | — |
| 2023-08-14 | $22.27 | $85.60 | 245,700 | — | — |
| 2023-08-11 | $22.02 | $84.64 | 249,600 | — | — |
| 2023-08-10 | $22.33 | $85.83 | 365,600 | — | — |
| 2023-08-09 | $22.48 | $86.41 | 415,100 | — | — |
| 2023-08-08 | $22.51 | $86.52 | 505,300 | — | — |
| 2023-08-07 | $21.67 | $83.29 | 313,300 | — | — |
| 2023-08-04 | $21.59 | $82.98 | 260,500 | — | — |
| 2023-08-03 | $21.42 | $82.33 | 184,700 | — | — |
| 2023-08-02 | $21.34 | $82.02 | 318,700 | — | — |
| 2023-08-01 | $21.18 | $81.41 | 405,000 | — | — |
| 2023-07-31 | $20.79 | $79.91 | 263,400 | — | — |
| 2023-07-28 | $21.03 | $80.83 | 226,000 | — | — |
| 2023-07-27 | $21.10 | $81.10 | 178,100 | — | — |
| 2023-07-26 | $21.24 | $81.64 | 190,000 | — | — |
| 2023-07-25 | $21.14 | $81.25 | 261,600 | — | — |
| 2023-07-24 | $21.18 | $81.41 | 397,100 | — | — |
| 2023-07-21 | $20.97 | $80.60 | 465,600 | — | — |
| 2023-07-20 | $20.90 | $80.33 | 538,500 | — | — |
| 2023-07-19 | $20.96 | $80.56 | 1,850,300 | — | — |
| 2023-07-18 | $21.04 | $80.87 | 302,100 | — | — |
| 2023-07-17 | $21.07 | $80.99 | 304,900 | — | — |
| 2023-07-14 | $20.85 | $80.14 | 160,800 | — | — |
| 2023-07-13 | $20.75 | $79.76 | 239,400 | — | — |
| 2023-07-12 | $20.53 | $78.91 | 147,700 | — | — |
| 2023-07-11 | $20.36 | $78.26 | 181,000 | — | — |
| 2023-07-10 | $20.40 | $78.41 | 211,700 | — | — |
| 2023-07-07 | $20.13 | $77.37 | 235,100 | — | — |
| 2023-07-06 | $19.92 | $76.57 | 215,000 | — | — |
| 2023-07-05 | $19.93 | $76.60 | 244,200 | — | — |
| 2023-07-03 | $19.83 | $76.22 | 193,200 | — | — |
| 2023-06-30 | $19.72 | $75.80 | 309,900 | — | — |
| 2023-06-29 | $19.77 | $75.99 | 162,700 | — | — |
| 2023-06-28 | $19.68 | $75.64 | 331,300 | — | — |
| 2023-06-27 | $19.30 | $74.18 | 296,100 | — | — |
| 2023-06-26 | $18.98 | $72.95 | 178,200 | — | — |
| 2023-06-23 | $18.86 | $72.49 | 218,700 | — | — |
| 2023-06-22 | $19.09 | $73.38 | 418,300 | — | — |
| 2023-06-21 | $19.25 | $73.99 | 244,300 | — | — |
| 2023-06-20 | $19.20 | $73.80 | 240,100 | — | — |
| 2023-06-16 | $19.07 | $73.30 | 661,800 | — | — |
| 2023-06-15 | $19.32 | $74.26 | 222,600 | — | — |
| 2023-06-14 | $19.13 | $73.53 | 430,600 | — | — |
| 2023-06-13 | $19.99 | $74.57 | 505,700 | — | — |
| 2023-06-12 | $19.86 | $74.08 | 990,800 | — | — |
| 2023-06-09 | $19.86 | $74.08 | 506,800 | — | — |
| 2023-06-08 | $19.63 | $73.22 | 404,100 | — | — |
| 2023-06-07 | $19.35 | $72.18 | 282,000 | — | — |
| 2023-06-06 | $19.06 | $71.10 | 273,700 | — | — |
| 2023-06-05 | $18.84 | $70.28 | 349,700 | — | — |
| 2023-06-02 | $18.69 | $69.72 | 207,200 | — | — |
| 2023-06-01 | $18.58 | $69.31 | 527,000 | — | — |
| 2023-05-31 | $18.30 | $68.26 | 271,200 | — | — |
| 2023-05-30 | $18.41 | $68.67 | 299,800 | — | — |
| 2023-05-26 | $18.44 | $68.78 | 297,800 | — | — |
| 2023-05-25 | $18.17 | $67.78 | 146,500 | — | — |
| 2023-05-24 | $18.25 | $68.08 | 649,700 | — | — |
| 2023-05-23 | $18.35 | $68.45 | 314,700 | — | — |
| 2023-05-22 | $18.31 | $68.30 | 198,500 | — | — |
| 2023-05-19 | $18.15 | $67.70 | 205,500 | — | — |
| 2023-05-18 | $18.09 | $67.48 | 107,600 | — | — |
| 2023-05-17 | $17.98 | $67.07 | 174,600 | — | — |
| 2023-05-16 | $17.63 | $65.76 | 148,500 | — | — |
| 2023-05-15 | $17.82 | $66.47 | 143,300 | — | — |
| 2023-05-12 | $17.75 | $66.21 | 110,500 | — | — |
| 2023-05-11 | $17.83 | $66.51 | 141,800 | — | — |
| 2023-05-10 | $18.01 | $67.18 | 166,200 | — | — |
| 2023-05-09 | $17.92 | $66.85 | 156,100 | — | — |
| 2023-05-08 | $18.06 | $67.37 | 265,600 | — | — |
| 2023-05-05 | $17.97 | $67.03 | 474,800 | — | — |
| 2023-05-04 | $17.47 | $65.17 | 560,100 | — | — |
| 2023-05-03 | $17.85 | $66.58 | 457,000 | — | — |
| 2023-05-02 | $17.80 | $66.40 | 546,100 | — | — |
| 2023-05-01 | $17.95 | $66.96 | 1,317,200 | — | — |
| 2023-04-28 | $18.13 | $67.63 | 376,700 | — | — |
| 2023-04-27 | $18.21 | $67.93 | 421,600 | — | — |
| 2023-04-26 | $17.36 | $64.76 | 380,300 | — | — |
| 2023-04-25 | $17.63 | $65.76 | 280,000 | — | — |
| 2023-04-24 | $17.95 | $66.96 | 1,635,100 | — | — |
| 2023-04-21 | $18.22 | $67.96 | 190,600 | — | — |
| 2023-04-20 | $18.29 | $68.23 | 155,900 | — | — |
| 2023-04-19 | $18.60 | $69.38 | 172,500 | — | — |
| 2023-04-18 | $18.27 | $68.15 | 182,500 | — | — |
| 2023-04-17 | $18.67 | $69.64 | 246,400 | — | — |
| 2023-04-14 | $18.26 | $68.11 | 353,900 | — | — |
| 2023-04-13 | $18.22 | $67.96 | 368,300 | — | — |
| 2023-04-12 | $17.58 | $65.58 | 218,800 | — | — |
| 2023-04-11 | $17.41 | $64.94 | 164,400 | — | — |
| 2023-04-10 | $17.46 | $65.13 | 137,600 | — | — |
| 2023-04-06 | $17.54 | $65.43 | 114,300 | — | — |
| 2023-04-05 | $17.34 | $64.68 | 162,500 | — | — |
| 2023-04-04 | $17.63 | $65.76 | 197,500 | — | — |
| 2023-04-03 | $17.88 | $66.70 | 276,400 | — | — |
| 2023-03-31 | $17.78 | $66.32 | 322,300 | — | — |
| 2023-03-30 | $17.50 | $65.28 | 165,900 | — | — |
| 2023-03-29 | $17.60 | $65.65 | 176,800 | — | — |
| 2023-03-28 | $17.38 | $64.83 | 80,600 | — | — |
| 2023-03-27 | $17.34 | $64.68 | 138,800 | — | — |
| 2023-03-24 | $17.21 | $64.20 | 180,400 | — | — |
| 2023-03-23 | $17.07 | $63.67 | 212,600 | — | — |
| 2023-03-22 | $16.98 | $63.34 | 223,800 | — | — |
| 2023-03-21 | $17.28 | $64.46 | 232,400 | — | — |
| 2023-03-20 | $16.91 | $63.08 | 279,700 | — | — |
| 2023-03-17 | $17.00 | $63.41 | 355,100 | — | — |
| 2023-03-16 | $17.22 | $64.23 | 314,400 | — | — |
| 2023-03-15 | $16.89 | $63.00 | 498,500 | — | — |
| 2023-03-14 | $17.02 | $63.49 | 452,900 | — | — |
| 2023-03-13 | $17.21 | $62.03 | 719,400 | — | — |
| 2023-03-10 | $17.22 | $62.07 | 910,400 | — | — |
| 2023-03-09 | $18.08 | $65.17 | 500,700 | — | — |
| 2023-03-08 | $18.82 | $67.84 | 242,800 | — | — |
| 2023-03-07 | $18.79 | $67.73 | 369,500 | — | — |
| 2023-03-06 | $18.84 | $67.91 | 237,400 | — | — |
| 2023-03-03 | $18.81 | $67.80 | 208,700 | — | — |
| 2023-03-02 | $18.67 | $67.30 | 190,900 | — | — |
| 2023-03-01 | $18.67 | $67.30 | 209,600 | — | — |
| 2023-02-28 | $18.79 | $67.73 | 286,100 | — | — |
| 2023-02-27 | $18.91 | $68.16 | 371,500 | — | — |
| 2023-02-24 | $19.06 | $68.70 | 234,100 | — | — |
| 2023-02-23 | $19.19 | $69.17 | 184,000 | — | — |
| 2023-02-22 | $19.09 | $68.81 | 221,400 | — | — |
| 2023-02-21 | $19.01 | $68.52 | 293,100 | — | — |
| 2023-02-17 | $19.39 | $69.89 | 379,000 | — | — |
| 2023-02-16 | $19.22 | $69.28 | 292,400 | — | — |
| 2023-02-15 | $19.16 | $69.06 | 225,500 | — | — |
| 2023-02-14 | $19.13 | $68.95 | 274,900 | — | — |
| 2023-02-13 | $19.29 | $69.53 | 190,200 | — | — |
| 2023-02-10 | $19.13 | $68.95 | 203,700 | — | — |
| 2023-02-09 | $19.06 | $68.70 | 222,400 | — | — |
| 2023-02-08 | $19.25 | $69.39 | 180,000 | — | — |
| 2023-02-07 | $19.58 | $70.58 | 214,300 | — | — |
| 2023-02-06 | $19.46 | $70.14 | 247,400 | — | — |
| 2023-02-03 | $19.62 | $70.72 | 286,000 | — | — |
| 2023-02-02 | $19.70 | $71.01 | 354,600 | — | — |
| 2023-02-01 | $20.03 | $72.20 | 327,600 | — | — |
| 2023-01-31 | $19.81 | $71.40 | 450,500 | — | — |
| 2023-01-30 | $18.92 | $68.20 | 307,300 | — | — |
| 2023-01-27 | $19.12 | $68.92 | 160,900 | — | — |
| 2023-01-26 | $18.99 | $68.45 | 205,000 | — | — |
| 2023-01-25 | $18.83 | $67.87 | 173,300 | — | — |
| 2023-01-24 | $18.76 | $67.62 | 247,500 | — | — |
| 2023-01-23 | $18.76 | $67.62 | 155,000 | — | — |
| 2023-01-20 | $18.56 | $66.90 | 129,000 | — | — |
| 2023-01-19 | $18.26 | $65.82 | 155,300 | — | — |
| 2023-01-18 | $18.44 | $66.47 | 218,700 | — | — |
| 2023-01-17 | $18.56 | $66.90 | 220,600 | — | — |
| 2023-01-13 | $18.34 | $66.11 | 237,000 | — | — |
| 2023-01-12 | $18.68 | $67.33 | 255,400 | — | — |
| 2023-01-11 | $18.24 | $65.75 | 246,500 | — | — |
| 2023-01-10 | $18.18 | $65.53 | 246,400 | — | — |
| 2023-01-09 | $18.13 | $65.35 | 362,400 | — | — |
| 2023-01-06 | $17.91 | $64.56 | 322,800 | — | — |
| 2023-01-05 | $17.44 | $62.86 | 252,500 | — | — |
| 2023-01-04 | $17.55 | $63.26 | 211,800 | — | — |
| 2023-01-03 | $17.33 | $62.47 | 328,800 | — | — |