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
- 1999-01-12 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 | $26.93 | $60.76 | 103,000 | — | — |
| 2023-12-28 | $27.40 | $61.82 | 96,300 | — | — |
| 2023-12-27 | $27.53 | $62.11 | 116,600 | — | — |
| 2023-12-26 | $27.61 | $62.29 | 105,600 | — | — |
| 2023-12-22 | $26.84 | $60.56 | 117,000 | — | — |
| 2023-12-21 | $26.39 | $59.54 | 166,500 | — | — |
| 2023-12-20 | $26.00 | $58.66 | 233,300 | — | — |
| 2023-12-19 | $26.37 | $59.50 | 147,100 | — | — |
| 2023-12-18 | $25.57 | $57.69 | 134,400 | — | — |
| 2023-12-15 | $25.74 | $58.08 | 1,220,100 | — | — |
| 2023-12-14 | $26.31 | $59.36 | 259,900 | — | — |
| 2023-12-13 | $25.27 | $57.01 | 243,800 | — | — |
| 2023-12-12 | $23.16 | $52.25 | 93,800 | — | — |
| 2023-12-11 | $23.39 | $52.77 | 117,900 | — | — |
| 2023-12-08 | $23.51 | $53.04 | 126,400 | — | — |
| 2023-12-07 | $23.04 | $51.98 | 109,400 | — | — |
| 2023-12-06 | $22.12 | $49.91 | 143,900 | — | — |
| 2023-12-05 | $22.01 | $49.66 | 106,900 | — | — |
| 2023-12-04 | $22.60 | $50.99 | 134,700 | — | — |
| 2023-12-01 | $21.87 | $49.34 | 149,600 | — | — |
| 2023-11-30 | $20.10 | $45.35 | 92,300 | — | — |
| 2023-11-29 | $20.48 | $46.21 | 129,700 | — | — |
| 2023-11-28 | $20.00 | $45.12 | 69,300 | — | — |
| 2023-11-27 | $20.13 | $45.42 | 58,900 | — | — |
| 2023-11-24 | $20.51 | $46.28 | 29,600 | — | — |
| 2023-11-22 | $20.44 | $46.12 | 141,300 | — | — |
| 2023-11-21 | $20.14 | $45.44 | 52,900 | — | — |
| 2023-11-20 | $20.91 | $47.18 | 83,800 | — | — |
| 2023-11-17 | $20.79 | $46.91 | 124,900 | — | — |
| 2023-11-16 | $20.53 | $46.32 | 156,300 | — | — |
| 2023-11-15 | $21.00 | $47.38 | 175,200 | — | — |
| 2023-11-14 | $21.20 | $47.83 | 242,400 | — | — |
| 2023-11-13 | $19.41 | $43.79 | 96,000 | — | — |
| 2023-11-10 | $19.41 | $43.79 | 115,100 | — | — |
| 2023-11-09 | $19.51 | $44.02 | 90,300 | — | — |
| 2023-11-08 | $20.03 | $45.19 | 88,500 | — | — |
| 2023-11-07 | $20.54 | $46.34 | 85,700 | — | — |
| 2023-11-06 | $20.85 | $47.04 | 116,700 | — | — |
| 2023-11-03 | $20.87 | $47.09 | 141,900 | — | — |
| 2023-11-02 | $19.72 | $44.49 | 106,800 | — | — |
| 2023-11-01 | $18.74 | $42.28 | 97,100 | — | — |
| 2023-10-31 | $18.39 | $41.49 | 82,500 | — | — |
| 2023-10-30 | $18.38 | $41.47 | 93,100 | — | — |
| 2023-10-27 | $18.14 | $40.93 | 109,600 | — | — |
| 2023-10-26 | $18.76 | $42.33 | 188,400 | — | — |
| 2023-10-25 | $17.90 | $40.39 | 122,400 | — | — |
| 2023-10-24 | $17.94 | $40.48 | 114,100 | — | — |
| 2023-10-23 | $18.05 | $40.72 | 154,500 | — | — |
| 2023-10-20 | $18.15 | $40.95 | 256,400 | — | — |
| 2023-10-19 | $19.21 | $43.34 | 167,200 | — | — |
| 2023-10-18 | $19.80 | $44.67 | 110,500 | — | — |
| 2023-10-17 | $20.75 | $46.82 | 190,100 | — | — |
| 2023-10-16 | $20.03 | $45.19 | 124,300 | — | — |
| 2023-10-13 | $19.67 | $43.82 | 103,700 | — | — |
| 2023-10-12 | $20.13 | $44.84 | 132,000 | — | — |
| 2023-10-11 | $20.56 | $45.80 | 67,100 | — | — |
| 2023-10-10 | $20.45 | $45.55 | 91,300 | — | — |
| 2023-10-09 | $20.10 | $44.77 | 103,600 | — | — |
| 2023-10-06 | $19.54 | $43.53 | 370,600 | — | — |
| 2023-10-05 | $19.87 | $44.26 | 133,200 | — | — |
| 2023-10-04 | $19.46 | $43.35 | 214,000 | — | — |
| 2023-10-03 | $19.03 | $42.39 | 154,300 | — | — |
| 2023-10-02 | $19.71 | $43.91 | 146,200 | — | — |
| 2023-09-29 | $19.96 | $44.46 | 162,600 | — | — |
| 2023-09-28 | $19.85 | $44.22 | 234,000 | — | — |
| 2023-09-27 | $19.58 | $43.62 | 80,900 | — | — |
| 2023-09-26 | $19.57 | $43.59 | 98,000 | — | — |
| 2023-09-25 | $19.75 | $43.99 | 91,000 | — | — |
| 2023-09-22 | $19.33 | $43.06 | 91,800 | — | — |
| 2023-09-21 | $19.54 | $43.53 | 180,300 | — | — |
| 2023-09-20 | $19.59 | $43.64 | 106,500 | — | — |
| 2023-09-19 | $19.73 | $43.95 | 129,500 | — | — |
| 2023-09-18 | $19.93 | $44.40 | 134,700 | — | — |
| 2023-09-15 | $20.64 | $45.98 | 531,600 | — | — |
| 2023-09-14 | $21.04 | $46.87 | 145,000 | — | — |
| 2023-09-13 | $20.52 | $45.71 | 147,000 | — | — |
| 2023-09-12 | $20.61 | $45.91 | 125,900 | — | — |
| 2023-09-11 | $20.32 | $45.26 | 122,700 | — | — |
| 2023-09-08 | $20.63 | $45.95 | 243,200 | — | — |
| 2023-09-07 | $20.63 | $45.95 | 207,700 | — | — |
| 2023-09-06 | $21.22 | $47.27 | 123,500 | — | — |
| 2023-09-05 | $21.69 | $48.32 | 116,400 | — | — |
| 2023-09-01 | $22.27 | $49.61 | 124,600 | — | — |
| 2023-08-31 | $21.31 | $47.47 | 133,400 | — | — |
| 2023-08-30 | $21.67 | $48.27 | 491,300 | — | — |
| 2023-08-29 | $21.44 | $47.76 | 80,900 | — | — |
| 2023-08-28 | $21.40 | $47.67 | 78,000 | — | — |
| 2023-08-25 | $21.10 | $47.00 | 70,700 | — | — |
| 2023-08-24 | $21.61 | $48.14 | 115,200 | — | — |
| 2023-08-23 | $21.45 | $47.78 | 111,900 | — | — |
| 2023-08-22 | $21.53 | $47.96 | 172,700 | — | — |
| 2023-08-21 | $22.18 | $49.41 | 110,700 | — | — |
| 2023-08-18 | $22.34 | $49.76 | 157,000 | — | — |
| 2023-08-17 | $22.33 | $49.74 | 108,200 | — | — |
| 2023-08-16 | $21.74 | $48.43 | 114,900 | — | — |
| 2023-08-15 | $22.13 | $49.30 | 134,000 | — | — |
| 2023-08-14 | $23.01 | $51.26 | 163,700 | — | — |
| 2023-08-11 | $23.25 | $51.79 | 88,100 | — | — |
| 2023-08-10 | $23.01 | $51.26 | 112,900 | — | — |
| 2023-08-09 | $23.02 | $51.28 | 131,100 | — | — |
| 2023-08-08 | $23.13 | $51.52 | 175,600 | — | — |
| 2023-08-07 | $23.44 | $52.21 | 176,500 | — | — |
| 2023-08-04 | $22.70 | $50.57 | 149,900 | — | — |
| 2023-08-03 | $22.77 | $50.72 | 113,000 | — | — |
| 2023-08-02 | $22.66 | $50.48 | 253,800 | — | — |
| 2023-08-01 | $22.07 | $49.16 | 111,200 | — | — |
| 2023-07-31 | $22.40 | $49.90 | 155,100 | — | — |
| 2023-07-28 | $22.58 | $50.30 | 151,000 | — | — |
| 2023-07-27 | $21.66 | $48.25 | 156,300 | — | — |
| 2023-07-26 | $22.16 | $49.36 | 148,400 | — | — |
| 2023-07-25 | $21.08 | $46.96 | 149,000 | — | — |
| 2023-07-24 | $21.33 | $47.51 | 133,700 | — | — |
| 2023-07-21 | $20.54 | $45.75 | 137,300 | — | — |
| 2023-07-20 | $20.82 | $46.38 | 174,600 | — | — |
| 2023-07-19 | $20.91 | $46.58 | 153,100 | — | — |
| 2023-07-18 | $20.32 | $45.26 | 182,900 | — | — |
| 2023-07-17 | $19.40 | $43.21 | 171,900 | — | — |
| 2023-07-14 | $18.78 | $41.83 | 163,500 | — | — |
| 2023-07-13 | $19.32 | $42.48 | 238,000 | — | — |
| 2023-07-12 | $18.73 | $41.18 | 163,100 | — | — |
| 2023-07-11 | $18.34 | $40.32 | 151,000 | — | — |
| 2023-07-10 | $17.97 | $39.51 | 261,900 | — | — |
| 2023-07-07 | $17.90 | $39.36 | 247,300 | — | — |
| 2023-07-06 | $17.38 | $38.21 | 127,100 | — | — |
| 2023-07-05 | $17.71 | $38.94 | 182,000 | — | — |
| 2023-07-03 | $18.17 | $39.95 | 75,700 | — | — |
| 2023-06-30 | $17.63 | $38.76 | 204,500 | — | — |
| 2023-06-29 | $17.99 | $39.56 | 200,700 | — | — |
| 2023-06-28 | $17.84 | $39.23 | 154,600 | — | — |
| 2023-06-27 | $17.92 | $39.40 | 210,600 | — | — |
| 2023-06-26 | $17.59 | $38.68 | 172,500 | — | — |
| 2023-06-23 | $17.61 | $38.72 | 687,500 | — | — |
| 2023-06-22 | $17.62 | $38.74 | 314,600 | — | — |
| 2023-06-21 | $17.82 | $39.18 | 112,600 | — | — |
| 2023-06-20 | $17.99 | $39.56 | 168,200 | — | — |
| 2023-06-16 | $18.48 | $40.63 | 607,000 | — | — |
| 2023-06-15 | $18.55 | $40.79 | 150,200 | — | — |
| 2023-06-14 | $18.35 | $40.35 | 198,800 | — | — |
| 2023-06-13 | $19.13 | $42.06 | 239,000 | — | — |
| 2023-06-12 | $18.47 | $40.61 | 190,100 | — | — |
| 2023-06-09 | $18.66 | $41.03 | 147,700 | — | — |
| 2023-06-08 | $18.84 | $41.42 | 226,100 | — | — |
| 2023-06-07 | $19.10 | $42.00 | 330,300 | — | — |
| 2023-06-06 | $18.08 | $39.75 | 311,600 | — | — |
| 2023-06-05 | $17.00 | $37.38 | 208,100 | — | — |
| 2023-06-02 | $17.48 | $38.43 | 377,700 | — | — |
| 2023-06-01 | $16.44 | $36.15 | 221,300 | — | — |
| 2023-05-31 | $16.20 | $35.62 | 246,100 | — | — |
| 2023-05-30 | $16.99 | $37.36 | 157,300 | — | — |
| 2023-05-26 | $17.12 | $37.64 | 228,300 | — | — |
| 2023-05-25 | $17.11 | $37.62 | 201,400 | — | — |
| 2023-05-24 | $17.50 | $38.48 | 236,900 | — | — |
| 2023-05-23 | $18.00 | $39.58 | 325,100 | — | — |
| 2023-05-22 | $17.48 | $38.43 | 313,500 | — | — |
| 2023-05-19 | $16.98 | $37.33 | 461,600 | — | — |
| 2023-05-18 | $17.41 | $38.28 | 465,200 | — | — |
| 2023-05-17 | $16.75 | $36.83 | 412,900 | — | — |
| 2023-05-16 | $15.58 | $34.26 | 241,500 | — | — |
| 2023-05-15 | $16.08 | $35.36 | 246,300 | — | — |
| 2023-05-12 | $15.79 | $34.72 | 306,900 | — | — |
| 2023-05-11 | $16.09 | $35.38 | 161,100 | — | — |
| 2023-05-10 | $16.56 | $36.41 | 178,000 | — | — |
| 2023-05-09 | $16.99 | $37.36 | 250,300 | — | — |
| 2023-05-08 | $17.58 | $38.65 | 145,400 | — | — |
| 2023-05-05 | $18.21 | $40.04 | 230,100 | — | — |
| 2023-05-04 | $17.69 | $38.90 | 273,100 | — | — |
| 2023-05-03 | $18.16 | $39.93 | 233,900 | — | — |
| 2023-05-02 | $18.28 | $40.19 | 263,700 | — | — |
| 2023-05-01 | $19.86 | $43.67 | 265,200 | — | — |
| 2023-04-28 | $20.60 | $45.29 | 206,300 | — | — |
| 2023-04-27 | $19.53 | $42.94 | 145,600 | — | — |
| 2023-04-26 | $19.14 | $42.08 | 158,700 | — | — |
| 2023-04-25 | $19.23 | $42.28 | 140,600 | — | — |
| 2023-04-24 | $20.44 | $44.94 | 127,600 | — | — |
| 2023-04-21 | $20.44 | $44.94 | 91,700 | — | — |
| 2023-04-20 | $20.65 | $45.40 | 258,300 | — | — |
| 2023-04-19 | $20.99 | $46.15 | 134,900 | — | — |
| 2023-04-18 | $20.57 | $45.23 | 163,900 | — | — |
| 2023-04-17 | $21.43 | $47.12 | 186,100 | — | — |
| 2023-04-14 | $20.70 | $45.51 | 181,100 | — | — |
| 2023-04-13 | $21.36 | $46.42 | 177,400 | — | — |
| 2023-04-12 | $21.03 | $45.70 | 117,200 | — | — |
| 2023-04-11 | $21.54 | $46.81 | 92,000 | — | — |
| 2023-04-10 | $21.78 | $47.33 | 305,500 | — | — |
| 2023-04-06 | $21.57 | $46.87 | 146,600 | — | — |
| 2023-04-05 | $21.54 | $46.81 | 155,100 | — | — |
| 2023-04-04 | $21.54 | $46.81 | 189,000 | — | — |
| 2023-04-03 | $22.61 | $49.13 | 188,300 | — | — |
| 2023-03-31 | $22.72 | $49.37 | 241,600 | — | — |
| 2023-03-30 | $22.58 | $49.07 | 113,800 | — | — |
| 2023-03-29 | $23.29 | $50.61 | 176,500 | — | — |
| 2023-03-28 | $23.46 | $50.98 | 127,100 | — | — |
| 2023-03-27 | $23.53 | $51.13 | 145,400 | — | — |
| 2023-03-24 | $23.46 | $50.98 | 248,900 | — | — |
| 2023-03-23 | $22.93 | $49.83 | 230,600 | — | — |
| 2023-03-22 | $23.30 | $50.63 | 286,400 | — | — |
| 2023-03-21 | $24.79 | $53.87 | 224,300 | — | — |
| 2023-03-20 | $23.56 | $51.20 | 247,600 | — | — |
| 2023-03-17 | $23.89 | $51.91 | 594,100 | — | — |
| 2023-03-16 | $25.23 | $54.82 | 268,500 | — | — |
| 2023-03-15 | $24.35 | $52.91 | 287,200 | — | — |
| 2023-03-14 | $25.01 | $54.35 | 465,600 | — | — |
| 2023-03-13 | $23.08 | $50.15 | 891,600 | — | — |
| 2023-03-10 | $28.72 | $62.41 | 473,800 | — | — |
| 2023-03-09 | $29.55 | $64.21 | 284,900 | — | — |
| 2023-03-08 | $30.20 | $65.62 | 96,900 | — | — |
| 2023-03-07 | $30.00 | $65.19 | 117,200 | — | — |
| 2023-03-06 | $30.60 | $66.49 | 162,000 | — | — |
| 2023-03-03 | $31.26 | $67.93 | 270,100 | — | — |
| 2023-03-02 | $30.62 | $66.54 | 99,300 | — | — |
| 2023-03-01 | $30.67 | $66.65 | 166,600 | — | — |
| 2023-02-28 | $30.64 | $66.58 | 133,000 | — | — |
| 2023-02-27 | $30.50 | $66.28 | 248,900 | — | — |
| 2023-02-24 | $29.91 | $64.99 | 102,700 | — | — |
| 2023-02-23 | $30.35 | $65.95 | 99,700 | — | — |
| 2023-02-22 | $30.26 | $65.75 | 134,500 | — | — |
| 2023-02-21 | $30.26 | $65.75 | 96,700 | — | — |
| 2023-02-17 | $31.06 | $67.49 | 141,800 | — | — |
| 2023-02-16 | $30.85 | $67.04 | 81,500 | — | — |
| 2023-02-15 | $31.57 | $68.60 | 74,100 | — | — |
| 2023-02-14 | $30.87 | $67.08 | 119,500 | — | — |
| 2023-02-13 | $31.51 | $68.47 | 158,700 | — | — |
| 2023-02-10 | $31.95 | $69.43 | 133,100 | — | — |
| 2023-02-09 | $31.07 | $67.51 | 151,200 | — | — |
| 2023-02-08 | $31.51 | $68.47 | 75,800 | — | — |
| 2023-02-07 | $31.42 | $68.28 | 150,100 | — | — |
| 2023-02-06 | $31.18 | $67.75 | 129,400 | — | — |
| 2023-02-03 | $31.70 | $68.88 | 174,500 | — | — |
| 2023-02-02 | $30.89 | $67.12 | 191,900 | — | — |
| 2023-02-01 | $30.60 | $66.49 | 134,600 | — | — |
| 2023-01-31 | $29.82 | $64.80 | 151,200 | — | — |
| 2023-01-30 | $29.76 | $64.67 | 109,700 | — | — |
| 2023-01-27 | $29.95 | $65.08 | 283,400 | — | — |
| 2023-01-26 | $32.43 | $70.47 | 77,300 | — | — |
| 2023-01-25 | $32.54 | $70.71 | 53,000 | — | — |
| 2023-01-24 | $32.80 | $71.27 | 65,200 | — | — |
| 2023-01-23 | $33.01 | $71.73 | 67,300 | — | — |
| 2023-01-20 | $32.87 | $71.43 | 111,600 | — | — |
| 2023-01-19 | $32.23 | $70.04 | 71,800 | — | — |
| 2023-01-18 | $32.16 | $69.88 | 74,100 | — | — |
| 2023-01-17 | $33.11 | $71.95 | 54,100 | — | — |
| 2023-01-13 | $33.25 | $72.25 | 73,000 | — | — |
| 2023-01-12 | $33.24 | $71.71 | 79,600 | — | — |
| 2023-01-11 | $32.43 | $69.96 | 107,400 | — | — |
| 2023-01-10 | $32.06 | $69.16 | 127,400 | — | — |
| 2023-01-09 | $32.18 | $69.42 | 90,600 | — | — |
| 2023-01-06 | $32.54 | $70.20 | 58,500 | — | — |
| 2023-01-05 | $31.58 | $68.13 | 64,300 | — | — |
| 2023-01-04 | $32.04 | $69.12 | 110,000 | — | — |
| 2023-01-03 | $31.85 | $68.71 | 93,100 | — | — |