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
- 1994-04-05 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 | $22.43 | $63.95 | 16,100 | — | — |
| 2023-12-28 | $22.72 | $64.78 | 21,500 | — | — |
| 2023-12-27 | $23.00 | $65.58 | 13,700 | — | — |
| 2023-12-26 | $23.19 | $66.12 | 18,300 | — | — |
| 2023-12-22 | $23.23 | $66.23 | 20,200 | — | — |
| 2023-12-21 | $22.68 | $64.67 | 20,700 | — | — |
| 2023-12-20 | $22.72 | $64.78 | 37,500 | — | — |
| 2023-12-19 | $22.21 | $63.33 | 39,700 | — | — |
| 2023-12-18 | $21.99 | $62.70 | 32,100 | — | — |
| 2023-12-15 | $22.58 | $64.38 | 108,500 | — | — |
| 2023-12-14 | $22.25 | $63.44 | 41,100 | — | — |
| 2023-12-13 | $21.24 | $60.56 | 71,900 | — | — |
| 2023-12-12 | $20.69 | $58.99 | 16,100 | — | — |
| 2023-12-11 | $20.50 | $58.45 | 32,800 | — | — |
| 2023-12-08 | $21.15 | $60.30 | 12,900 | — | — |
| 2023-12-07 | $20.60 | $58.74 | 14,800 | — | — |
| 2023-12-06 | $20.64 | $58.85 | 19,000 | — | — |
| 2023-12-05 | $20.76 | $59.19 | 11,700 | — | — |
| 2023-12-04 | $21.00 | $59.88 | 25,700 | — | — |
| 2023-12-01 | $20.42 | $58.22 | 28,100 | — | — |
| 2023-11-30 | $20.11 | $57.34 | 9,100 | — | — |
| 2023-11-29 | $20.21 | $57.62 | 19,000 | — | — |
| 2023-11-28 | $19.94 | $56.85 | 8,200 | — | — |
| 2023-11-27 | $20.19 | $57.57 | 16,900 | — | — |
| 2023-11-24 | $19.67 | $56.08 | 6,200 | — | — |
| 2023-11-22 | $19.41 | $55.34 | 17,900 | — | — |
| 2023-11-21 | $19.56 | $55.77 | 13,200 | — | — |
| 2023-11-20 | $20.14 | $57.42 | 9,700 | — | — |
| 2023-11-17 | $20.37 | $58.08 | 25,900 | — | — |
| 2023-11-16 | $20.06 | $57.20 | 33,200 | — | — |
| 2023-11-15 | $20.32 | $57.94 | 16,200 | — | — |
| 2023-11-14 | $20.77 | $59.22 | 48,500 | — | — |
| 2023-11-13 | $19.71 | $56.20 | 11,400 | — | — |
| 2023-11-10 | $19.73 | $56.25 | 36,600 | — | — |
| 2023-11-09 | $19.33 | $55.11 | 12,300 | — | — |
| 2023-11-08 | $19.27 | $54.94 | 20,300 | — | — |
| 2023-11-07 | $19.48 | $55.54 | 16,600 | — | — |
| 2023-11-06 | $19.11 | $54.49 | 16,900 | — | — |
| 2023-11-03 | $19.14 | $54.57 | 21,900 | — | — |
| 2023-11-02 | $18.59 | $53.00 | 17,700 | — | — |
| 2023-11-01 | $17.78 | $50.69 | 15,300 | — | — |
| 2023-10-31 | $18.10 | $51.61 | 11,900 | — | — |
| 2023-10-30 | $18.04 | $51.44 | 14,600 | — | — |
| 2023-10-27 | $17.59 | $50.15 | 14,500 | — | — |
| 2023-10-26 | $18.30 | $51.38 | 13,400 | — | — |
| 2023-10-25 | $17.81 | $50.00 | 16,200 | — | — |
| 2023-10-24 | $17.82 | $50.03 | 17,800 | — | — |
| 2023-10-23 | $17.07 | $47.93 | 24,900 | — | — |
| 2023-10-20 | $17.78 | $49.92 | 20,700 | — | — |
| 2023-10-19 | $17.60 | $49.41 | 16,500 | — | — |
| 2023-10-18 | $17.83 | $50.06 | 17,900 | — | — |
| 2023-10-17 | $18.46 | $51.83 | 27,000 | — | — |
| 2023-10-16 | $18.14 | $50.93 | 15,100 | — | — |
| 2023-10-13 | $17.95 | $50.40 | 16,800 | — | — |
| 2023-10-12 | $17.68 | $49.64 | 15,900 | — | — |
| 2023-10-11 | $18.08 | $50.76 | 11,200 | — | — |
| 2023-10-10 | $18.06 | $50.71 | 13,100 | — | — |
| 2023-10-09 | $18.03 | $50.62 | 11,300 | — | — |
| 2023-10-06 | $18.12 | $50.87 | 21,900 | — | — |
| 2023-10-05 | $18.15 | $50.96 | 22,800 | — | — |
| 2023-10-04 | $17.84 | $50.09 | 14,800 | — | — |
| 2023-10-03 | $17.52 | $49.19 | 14,300 | — | — |
| 2023-10-02 | $17.43 | $48.94 | 14,500 | — | — |
| 2023-09-29 | $17.55 | $49.27 | 13,700 | — | — |
| 2023-09-28 | $17.73 | $49.78 | 16,500 | — | — |
| 2023-09-27 | $17.63 | $49.50 | 18,200 | — | — |
| 2023-09-26 | $17.72 | $49.75 | 20,900 | — | — |
| 2023-09-25 | $17.84 | $50.09 | 13,300 | — | — |
| 2023-09-22 | $17.69 | $49.67 | 19,000 | — | — |
| 2023-09-21 | $17.70 | $49.69 | 13,600 | — | — |
| 2023-09-20 | $17.66 | $49.58 | 21,800 | — | — |
| 2023-09-19 | $17.74 | $49.81 | 13,800 | — | — |
| 2023-09-18 | $17.93 | $50.34 | 13,300 | — | — |
| 2023-09-15 | $18.31 | $51.41 | 68,000 | — | — |
| 2023-09-14 | $18.34 | $51.49 | 15,200 | — | — |
| 2023-09-13 | $18.19 | $51.07 | 19,200 | — | — |
| 2023-09-12 | $17.86 | $50.14 | 15,300 | — | — |
| 2023-09-11 | $17.33 | $48.66 | 15,600 | — | — |
| 2023-09-08 | $17.51 | $49.16 | 10,400 | — | — |
| 2023-09-07 | $17.10 | $48.01 | 76,600 | — | — |
| 2023-09-06 | $17.86 | $50.14 | 25,300 | — | — |
| 2023-09-05 | $18.31 | $51.41 | 33,000 | — | — |
| 2023-09-01 | $18.31 | $51.41 | 43,200 | — | — |
| 2023-08-31 | $18.07 | $50.73 | 34,700 | — | — |
| 2023-08-30 | $18.11 | $50.85 | 24,900 | — | — |
| 2023-08-29 | $18.94 | $53.18 | 25,700 | — | — |
| 2023-08-28 | $19.35 | $54.33 | 9,800 | — | — |
| 2023-08-25 | $19.21 | $53.93 | 5,400 | — | — |
| 2023-08-24 | $19.23 | $53.99 | 11,200 | — | — |
| 2023-08-23 | $19.39 | $54.44 | 15,500 | — | — |
| 2023-08-22 | $19.26 | $54.07 | 16,900 | — | — |
| 2023-08-21 | $19.63 | $55.11 | 10,600 | — | — |
| 2023-08-18 | $19.57 | $54.94 | 16,400 | — | — |
| 2023-08-17 | $19.75 | $55.45 | 16,200 | — | — |
| 2023-08-16 | $20.11 | $56.46 | 24,100 | — | — |
| 2023-08-15 | $19.51 | $54.78 | 26,700 | — | — |
| 2023-08-14 | $20.86 | $58.57 | 12,800 | — | — |
| 2023-08-11 | $20.82 | $58.45 | 23,400 | — | — |
| 2023-08-10 | $20.93 | $58.76 | 14,000 | — | — |
| 2023-08-09 | $20.87 | $58.59 | 20,400 | — | — |
| 2023-08-08 | $21.00 | $58.96 | 13,900 | — | — |
| 2023-08-07 | $21.00 | $58.96 | 15,600 | — | — |
| 2023-08-04 | $20.92 | $58.74 | 5,700 | — | — |
| 2023-08-03 | $20.82 | $58.45 | 35,900 | — | — |
| 2023-08-02 | $21.28 | $59.75 | 14,700 | — | — |
| 2023-08-01 | $21.12 | $59.30 | 12,600 | — | — |
| 2023-07-31 | $21.20 | $59.52 | 10,900 | — | — |
| 2023-07-28 | $21.16 | $59.41 | 11,100 | — | — |
| 2023-07-27 | $21.59 | $59.83 | 16,000 | — | — |
| 2023-07-26 | $21.57 | $59.77 | 16,800 | — | — |
| 2023-07-25 | $21.00 | $58.20 | 25,000 | — | — |
| 2023-07-24 | $21.19 | $58.72 | 18,200 | — | — |
| 2023-07-21 | $20.42 | $56.59 | 18,200 | — | — |
| 2023-07-20 | $21.06 | $58.36 | 29,700 | — | — |
| 2023-07-19 | $20.38 | $56.48 | 11,900 | — | — |
| 2023-07-18 | $20.18 | $55.92 | 20,400 | — | — |
| 2023-07-17 | $19.52 | $54.09 | 11,600 | — | — |
| 2023-07-14 | $19.37 | $53.68 | 9,800 | — | — |
| 2023-07-13 | $19.80 | $54.87 | 14,600 | — | — |
| 2023-07-12 | $19.50 | $54.04 | 18,500 | — | — |
| 2023-07-11 | $19.00 | $52.65 | 9,500 | — | — |
| 2023-07-10 | $19.21 | $53.23 | 8,100 | — | — |
| 2023-07-07 | $19.36 | $53.65 | 56,300 | — | — |
| 2023-07-06 | $18.69 | $51.79 | 40,700 | — | — |
| 2023-07-05 | $19.06 | $52.82 | 23,800 | — | — |
| 2023-07-03 | $19.42 | $53.82 | 8,900 | — | — |
| 2023-06-30 | $19.30 | $53.48 | 24,400 | — | — |
| 2023-06-29 | $19.58 | $54.26 | 13,400 | — | — |
| 2023-06-28 | $19.37 | $53.68 | 8,600 | — | — |
| 2023-06-27 | $19.40 | $53.76 | 20,500 | — | — |
| 2023-06-26 | $19.19 | $53.18 | 14,200 | — | — |
| 2023-06-23 | $19.27 | $53.40 | 118,100 | — | — |
| 2023-06-22 | $19.38 | $53.71 | 12,000 | — | — |
| 2023-06-21 | $19.86 | $55.04 | 23,400 | — | — |
| 2023-06-20 | $20.30 | $56.26 | 25,300 | — | — |
| 2023-06-16 | $21.01 | $58.22 | 55,100 | — | — |
| 2023-06-15 | $21.24 | $58.86 | 23,600 | — | — |
| 2023-06-14 | $20.71 | $57.39 | 18,600 | — | — |
| 2023-06-13 | $20.76 | $57.53 | 27,300 | — | — |
| 2023-06-12 | $20.61 | $57.11 | 20,200 | — | — |
| 2023-06-09 | $20.87 | $57.83 | 13,200 | — | — |
| 2023-06-08 | $21.07 | $58.39 | 24,700 | — | — |
| 2023-06-07 | $21.30 | $59.03 | 57,700 | — | — |
| 2023-06-06 | $19.80 | $54.87 | 79,000 | — | — |
| 2023-06-05 | $19.68 | $54.54 | 39,300 | — | — |
| 2023-06-02 | $19.70 | $54.59 | 40,500 | — | — |
| 2023-06-01 | $18.91 | $52.40 | 24,500 | — | — |
| 2023-05-31 | $19.18 | $53.15 | 14,700 | — | — |
| 2023-05-30 | $19.44 | $53.87 | 15,900 | — | — |
| 2023-05-26 | $19.60 | $54.32 | 8,300 | — | — |
| 2023-05-25 | $19.28 | $53.43 | 13,800 | — | — |
| 2023-05-24 | $19.52 | $54.09 | 16,500 | — | — |
| 2023-05-23 | $20.04 | $55.53 | 30,200 | — | — |
| 2023-05-22 | $19.46 | $53.93 | 29,000 | — | — |
| 2023-05-19 | $19.58 | $54.26 | 27,800 | — | — |
| 2023-05-18 | $19.45 | $53.90 | 20,000 | — | — |
| 2023-05-17 | $19.63 | $54.40 | 34,900 | — | — |
| 2023-05-16 | $18.02 | $49.94 | 9,800 | — | — |
| 2023-05-15 | $17.89 | $49.58 | 34,500 | — | — |
| 2023-05-12 | $18.06 | $50.05 | 39,900 | — | — |
| 2023-05-11 | $17.65 | $48.91 | 29,800 | — | — |
| 2023-05-10 | $18.01 | $49.91 | 30,400 | — | — |
| 2023-05-09 | $17.73 | $49.13 | 19,500 | — | — |
| 2023-05-08 | $17.77 | $49.24 | 22,900 | — | — |
| 2023-05-05 | $18.10 | $50.16 | 23,000 | — | — |
| 2023-05-04 | $17.64 | $48.88 | 68,100 | — | — |
| 2023-05-03 | $16.99 | $47.08 | 50,500 | — | — |
| 2023-05-02 | $17.81 | $49.35 | 53,700 | — | — |
| 2023-05-01 | $18.87 | $52.29 | 33,800 | — | — |
| 2023-04-28 | $19.10 | $52.93 | 23,600 | — | — |
| 2023-04-27 | $19.45 | $53.12 | 29,600 | — | — |
| 2023-04-26 | $19.20 | $52.44 | 27,300 | — | — |
| 2023-04-25 | $19.43 | $53.07 | 36,100 | — | — |
| 2023-04-24 | $19.75 | $53.94 | 18,300 | — | — |
| 2023-04-21 | $20.47 | $55.91 | 18,200 | — | — |
| 2023-04-20 | $20.50 | $55.99 | 16,300 | — | — |
| 2023-04-19 | $20.65 | $56.40 | 39,000 | — | — |
| 2023-04-18 | $20.21 | $55.20 | 30,200 | — | — |
| 2023-04-17 | $20.66 | $56.43 | 22,200 | — | — |
| 2023-04-14 | $20.48 | $55.94 | 19,800 | — | — |
| 2023-04-13 | $20.92 | $57.14 | 26,500 | — | — |
| 2023-04-12 | $20.66 | $56.43 | 27,800 | — | — |
| 2023-04-11 | $20.75 | $56.67 | 28,300 | — | — |
| 2023-04-10 | $20.73 | $56.62 | 28,000 | — | — |
| 2023-04-06 | $20.33 | $55.53 | 25,700 | — | — |
| 2023-04-05 | $20.06 | $54.79 | 30,700 | — | — |
| 2023-04-04 | $20.09 | $54.87 | 44,300 | — | — |
| 2023-04-03 | $20.68 | $56.48 | 87,800 | — | — |
| 2023-03-31 | $21.38 | $58.40 | 65,200 | — | — |
| 2023-03-30 | $21.08 | $57.58 | 22,600 | — | — |
| 2023-03-29 | $21.20 | $57.90 | 26,900 | — | — |
| 2023-03-28 | $21.12 | $57.69 | 18,700 | — | — |
| 2023-03-27 | $21.13 | $57.71 | 34,100 | — | — |
| 2023-03-24 | $21.60 | $59.00 | 22,600 | — | — |
| 2023-03-23 | $21.12 | $57.69 | 41,900 | — | — |
| 2023-03-22 | $21.14 | $57.74 | 20,900 | — | — |
| 2023-03-21 | $21.91 | $59.84 | 26,300 | — | — |
| 2023-03-20 | $21.52 | $58.78 | 40,500 | — | — |
| 2023-03-17 | $21.36 | $58.34 | 85,400 | — | — |
| 2023-03-16 | $22.14 | $60.47 | 24,200 | — | — |
| 2023-03-15 | $21.43 | $58.53 | 25,400 | — | — |
| 2023-03-14 | $21.57 | $58.91 | 42,600 | — | — |
| 2023-03-13 | $21.20 | $57.90 | 43,600 | — | — |
| 2023-03-10 | $21.17 | $57.82 | 36,900 | — | — |
| 2023-03-09 | $21.97 | $60.01 | 40,600 | — | — |
| 2023-03-08 | $22.22 | $60.69 | 9,700 | — | — |
| 2023-03-07 | $22.22 | $60.69 | 14,400 | — | — |
| 2023-03-06 | $22.39 | $61.15 | 46,800 | — | — |
| 2023-03-03 | $22.38 | $61.13 | 15,400 | — | — |
| 2023-03-02 | $22.20 | $60.63 | 6,800 | — | — |
| 2023-03-01 | $22.35 | $61.04 | 18,000 | — | — |
| 2023-02-28 | $22.50 | $61.45 | 12,800 | — | — |
| 2023-02-27 | $22.30 | $60.91 | 14,300 | — | — |
| 2023-02-24 | $22.42 | $61.24 | 12,100 | — | — |
| 2023-02-23 | $22.60 | $61.73 | 10,600 | — | — |
| 2023-02-22 | $22.53 | $61.54 | 22,500 | — | — |
| 2023-02-21 | $22.76 | $62.16 | 18,700 | — | — |
| 2023-02-17 | $22.80 | $62.27 | 26,000 | — | — |
| 2023-02-16 | $22.60 | $61.73 | 23,100 | — | — |
| 2023-02-15 | $22.68 | $61.95 | 10,800 | — | — |
| 2023-02-14 | $22.53 | $61.54 | 25,300 | — | — |
| 2023-02-13 | $22.69 | $61.97 | 11,100 | — | — |
| 2023-02-10 | $22.69 | $61.97 | 15,100 | — | — |
| 2023-02-09 | $22.54 | $61.56 | 15,400 | — | — |
| 2023-02-08 | $22.97 | $62.74 | 7,900 | — | — |
| 2023-02-07 | $23.40 | $63.91 | 15,000 | — | — |
| 2023-02-06 | $23.19 | $63.34 | 12,700 | — | — |
| 2023-02-03 | $23.36 | $63.80 | 23,500 | — | — |
| 2023-02-02 | $23.44 | $64.02 | 21,700 | — | — |
| 2023-02-01 | $23.31 | $62.90 | 24,000 | — | — |
| 2023-01-31 | $23.66 | $63.85 | 14,400 | — | — |
| 2023-01-30 | $23.41 | $63.17 | 10,200 | — | — |
| 2023-01-27 | $23.12 | $62.39 | 8,900 | — | — |
| 2023-01-26 | $23.18 | $62.55 | 9,400 | — | — |
| 2023-01-25 | $23.41 | $63.17 | 20,400 | — | — |
| 2023-01-24 | $23.64 | $63.79 | 18,100 | — | — |
| 2023-01-23 | $23.50 | $63.41 | 27,700 | — | — |
| 2023-01-20 | $23.29 | $62.85 | 30,900 | — | — |
| 2023-01-19 | $22.74 | $61.36 | 29,700 | — | — |
| 2023-01-18 | $22.55 | $60.85 | 21,100 | — | — |
| 2023-01-17 | $22.84 | $61.63 | 10,600 | — | — |
| 2023-01-13 | $23.02 | $62.12 | 13,800 | — | — |
| 2023-01-12 | $22.83 | $61.61 | 15,600 | — | — |
| 2023-01-11 | $22.61 | $61.01 | 27,200 | — | — |
| 2023-01-10 | $22.63 | $61.07 | 19,200 | — | — |
| 2023-01-09 | $22.72 | $61.31 | 12,600 | — | — |
| 2023-01-06 | $23.25 | $62.74 | 13,300 | — | — |
| 2023-01-05 | $22.60 | $60.99 | 11,800 | — | — |
| 2023-01-04 | $22.62 | $61.04 | 11,900 | — | — |
| 2023-01-03 | $22.84 | $61.63 | 14,600 | — | — |