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
- 1997-10-24 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 | $26.25 | $36.60 | 174,500 | — | — |
| 2023-12-28 | $26.32 | $36.70 | 109,600 | — | — |
| 2023-12-27 | $26.27 | $36.63 | 144,700 | — | — |
| 2023-12-26 | $26.40 | $36.81 | 98,000 | — | — |
| 2023-12-22 | $26.04 | $36.31 | 100,900 | — | — |
| 2023-12-21 | $25.87 | $36.07 | 150,600 | — | — |
| 2023-12-20 | $25.50 | $35.56 | 320,400 | — | — |
| 2023-12-19 | $25.73 | $35.88 | 175,500 | — | — |
| 2023-12-18 | $25.11 | $35.01 | 179,400 | — | — |
| 2023-12-15 | $24.97 | $34.82 | 693,500 | — | — |
| 2023-12-14 | $25.14 | $35.05 | 227,000 | — | — |
| 2023-12-13 | $25.32 | $35.30 | 209,700 | — | — |
| 2023-12-12 | $24.39 | $34.01 | 209,700 | — | — |
| 2023-12-11 | $24.20 | $33.74 | 182,400 | — | — |
| 2023-12-08 | $23.85 | $33.25 | 167,400 | — | — |
| 2023-12-07 | $24.31 | $33.90 | 182,000 | — | — |
| 2023-12-06 | $23.65 | $32.98 | 192,100 | — | — |
| 2023-12-05 | $23.83 | $33.23 | 215,900 | — | — |
| 2023-12-04 | $23.83 | $33.23 | 390,300 | — | — |
| 2023-12-01 | $23.22 | $32.38 | 369,600 | — | — |
| 2023-11-30 | $22.80 | $31.79 | 304,700 | — | — |
| 2023-11-29 | $23.01 | $32.08 | 170,000 | — | — |
| 2023-11-28 | $23.29 | $32.47 | 125,000 | — | — |
| 2023-11-27 | $23.35 | $32.56 | 228,800 | — | — |
| 2023-11-24 | $23.45 | $32.70 | 39,000 | — | — |
| 2023-11-22 | $23.33 | $32.53 | 89,100 | — | — |
| 2023-11-21 | $23.19 | $32.33 | 151,300 | — | — |
| 2023-11-20 | $23.43 | $32.67 | 207,200 | — | — |
| 2023-11-17 | $23.33 | $32.53 | 264,500 | — | — |
| 2023-11-16 | $23.46 | $32.71 | 233,400 | — | — |
| 2023-11-15 | $24.10 | $33.60 | 252,700 | — | — |
| 2023-11-14 | $24.13 | $33.64 | 495,500 | — | — |
| 2023-11-13 | $23.54 | $32.54 | 326,800 | — | — |
| 2023-11-10 | $23.58 | $32.60 | 268,300 | — | — |
| 2023-11-09 | $23.69 | $32.75 | 345,900 | — | — |
| 2023-11-08 | $23.53 | $32.53 | 304,500 | — | — |
| 2023-11-07 | $23.81 | $32.92 | 421,900 | — | — |
| 2023-11-06 | $23.50 | $32.49 | 519,500 | — | — |
| 2023-11-03 | $23.00 | $31.80 | 764,700 | — | — |
| 2023-11-02 | $22.75 | $31.45 | 532,000 | — | — |
| 2023-11-01 | $21.48 | $29.70 | 741,600 | — | — |
| 2023-10-31 | $25.00 | $34.56 | 160,500 | — | — |
| 2023-10-30 | $25.28 | $34.95 | 144,800 | — | — |
| 2023-10-27 | $25.01 | $34.58 | 190,300 | — | — |
| 2023-10-26 | $25.41 | $35.13 | 165,000 | — | — |
| 2023-10-25 | $25.32 | $35.00 | 160,200 | — | — |
| 2023-10-24 | $25.10 | $34.70 | 306,100 | — | — |
| 2023-10-23 | $25.03 | $34.60 | 245,400 | — | — |
| 2023-10-20 | $25.42 | $35.14 | 142,000 | — | — |
| 2023-10-19 | $25.40 | $35.11 | 110,500 | — | — |
| 2023-10-18 | $25.85 | $35.74 | 180,300 | — | — |
| 2023-10-17 | $25.85 | $35.74 | 185,500 | — | — |
| 2023-10-16 | $25.70 | $35.53 | 169,500 | — | — |
| 2023-10-13 | $25.35 | $35.05 | 146,700 | — | — |
| 2023-10-12 | $25.46 | $35.20 | 198,300 | — | — |
| 2023-10-11 | $26.01 | $35.96 | 235,500 | — | — |
| 2023-10-10 | $25.68 | $35.50 | 116,500 | — | — |
| 2023-10-09 | $25.83 | $35.71 | 108,600 | — | — |
| 2023-10-06 | $25.62 | $35.42 | 172,800 | — | — |
| 2023-10-05 | $25.83 | $35.71 | 177,400 | — | — |
| 2023-10-04 | $25.69 | $35.52 | 121,400 | — | — |
| 2023-10-03 | $25.59 | $35.38 | 145,300 | — | — |
| 2023-10-02 | $25.73 | $35.57 | 251,300 | — | — |
| 2023-09-29 | $25.84 | $35.72 | 186,000 | — | — |
| 2023-09-28 | $26.01 | $35.96 | 256,800 | — | — |
| 2023-09-27 | $26.10 | $36.08 | 279,300 | — | — |
| 2023-09-26 | $25.75 | $35.60 | 335,700 | — | — |
| 2023-09-25 | $25.84 | $35.72 | 114,600 | — | — |
| 2023-09-22 | $25.77 | $35.63 | 159,400 | — | — |
| 2023-09-21 | $25.95 | $35.88 | 196,800 | — | — |
| 2023-09-20 | $25.50 | $35.25 | 372,400 | — | — |
| 2023-09-19 | $25.24 | $34.89 | 162,600 | — | — |
| 2023-09-18 | $25.37 | $35.07 | 191,700 | — | — |
| 2023-09-15 | $25.45 | $35.18 | 766,700 | — | — |
| 2023-09-14 | $25.49 | $35.24 | 298,600 | — | — |
| 2023-09-13 | $25.26 | $34.92 | 272,300 | — | — |
| 2023-09-12 | $25.04 | $34.62 | 168,900 | — | — |
| 2023-09-11 | $25.04 | $34.62 | 191,100 | — | — |
| 2023-09-08 | $25.22 | $34.87 | 212,200 | — | — |
| 2023-09-07 | $24.99 | $34.55 | 364,500 | — | — |
| 2023-09-06 | $25.15 | $34.77 | 170,500 | — | — |
| 2023-09-05 | $25.00 | $34.56 | 295,200 | — | — |
| 2023-09-01 | $26.49 | $36.62 | 543,900 | — | — |
| 2023-08-31 | $25.55 | $35.32 | 151,200 | — | — |
| 2023-08-30 | $26.01 | $35.96 | 114,600 | — | — |
| 2023-08-29 | $25.88 | $35.78 | 102,800 | — | — |
| 2023-08-28 | $25.79 | $35.65 | 66,500 | — | — |
| 2023-08-25 | $26.00 | $35.94 | 70,600 | — | — |
| 2023-08-24 | $25.92 | $35.83 | 141,400 | — | — |
| 2023-08-23 | $26.10 | $36.08 | 135,800 | — | — |
| 2023-08-22 | $25.77 | $35.63 | 154,000 | — | — |
| 2023-08-21 | $26.29 | $36.35 | 115,300 | — | — |
| 2023-08-18 | $26.67 | $36.87 | 230,500 | — | — |
| 2023-08-17 | $26.73 | $36.95 | 253,500 | — | — |
| 2023-08-16 | $26.19 | $36.21 | 99,600 | — | — |
| 2023-08-15 | $26.64 | $36.83 | 95,100 | — | — |
| 2023-08-14 | $27.21 | $37.34 | 151,200 | — | — |
| 2023-08-11 | $27.88 | $38.26 | 131,800 | — | — |
| 2023-08-10 | $27.52 | $37.77 | 132,900 | — | — |
| 2023-08-09 | $27.61 | $37.89 | 217,300 | — | — |
| 2023-08-08 | $28.50 | $39.11 | 234,700 | — | — |
| 2023-08-07 | $28.49 | $39.10 | 188,900 | — | — |
| 2023-08-04 | $27.90 | $38.29 | 172,900 | — | — |
| 2023-08-03 | $27.69 | $38.00 | 255,000 | — | — |
| 2023-08-02 | $27.70 | $38.01 | 463,600 | — | — |
| 2023-08-01 | $26.46 | $36.31 | 123,300 | — | — |
| 2023-07-31 | $26.58 | $36.48 | 183,800 | — | — |
| 2023-07-28 | $26.35 | $36.16 | 115,700 | — | — |
| 2023-07-27 | $26.45 | $36.30 | 130,200 | — | — |
| 2023-07-26 | $26.75 | $36.71 | 108,300 | — | — |
| 2023-07-25 | $26.55 | $36.43 | 106,200 | — | — |
| 2023-07-24 | $26.42 | $36.26 | 106,000 | — | — |
| 2023-07-21 | $26.33 | $36.13 | 137,700 | — | — |
| 2023-07-20 | $26.60 | $36.50 | 101,200 | — | — |
| 2023-07-19 | $26.35 | $36.16 | 163,800 | — | — |
| 2023-07-18 | $25.96 | $35.63 | 113,100 | — | — |
| 2023-07-17 | $25.75 | $35.34 | 129,300 | — | — |
| 2023-07-14 | $25.75 | $35.34 | 112,000 | — | — |
| 2023-07-13 | $25.71 | $35.28 | 120,400 | — | — |
| 2023-07-12 | $25.69 | $35.25 | 128,800 | — | — |
| 2023-07-11 | $25.48 | $34.97 | 172,100 | — | — |
| 2023-07-10 | $25.20 | $34.58 | 166,100 | — | — |
| 2023-07-07 | $25.48 | $34.97 | 142,400 | — | — |
| 2023-07-06 | $25.51 | $35.01 | 185,200 | — | — |
| 2023-07-05 | $25.61 | $35.14 | 178,600 | — | — |
| 2023-07-03 | $25.73 | $35.31 | 97,900 | — | — |
| 2023-06-30 | $25.71 | $35.28 | 132,100 | — | — |
| 2023-06-29 | $25.51 | $35.01 | 183,600 | — | — |
| 2023-06-28 | $25.15 | $34.51 | 103,900 | — | — |
| 2023-06-27 | $25.66 | $35.21 | 138,100 | — | — |
| 2023-06-26 | $25.84 | $35.46 | 174,900 | — | — |
| 2023-06-23 | $25.74 | $35.32 | 824,000 | — | — |
| 2023-06-22 | $26.68 | $36.61 | 156,700 | — | — |
| 2023-06-21 | $27.08 | $37.16 | 147,000 | — | — |
| 2023-06-20 | $26.87 | $36.87 | 169,800 | — | — |
| 2023-06-16 | $26.88 | $36.89 | 653,300 | — | — |
| 2023-06-15 | $27.16 | $37.27 | 183,800 | — | — |
| 2023-06-14 | $27.00 | $37.05 | 151,400 | — | — |
| 2023-06-13 | $27.00 | $37.05 | 229,500 | — | — |
| 2023-06-12 | $26.96 | $37.00 | 143,300 | — | — |
| 2023-06-09 | $26.89 | $36.90 | 119,800 | — | — |
| 2023-06-08 | $27.34 | $37.52 | 153,500 | — | — |
| 2023-06-07 | $27.18 | $37.30 | 277,700 | — | — |
| 2023-06-06 | $26.47 | $36.33 | 173,300 | — | — |
| 2023-06-05 | $25.83 | $35.45 | 252,200 | — | — |
| 2023-06-02 | $26.85 | $36.85 | 167,200 | — | — |
| 2023-06-01 | $26.14 | $35.87 | 118,300 | — | — |
| 2023-05-31 | $26.36 | $36.17 | 187,600 | — | — |
| 2023-05-30 | $26.33 | $36.13 | 135,800 | — | — |
| 2023-05-26 | $26.54 | $36.42 | 142,400 | — | — |
| 2023-05-25 | $26.64 | $36.56 | 130,100 | — | — |
| 2023-05-24 | $26.71 | $36.65 | 126,500 | — | — |
| 2023-05-23 | $27.10 | $37.19 | 218,700 | — | — |
| 2023-05-22 | $26.50 | $36.37 | 182,800 | — | — |
| 2023-05-19 | $26.59 | $36.49 | 270,100 | — | — |
| 2023-05-18 | $26.59 | $36.49 | 145,100 | — | — |
| 2023-05-17 | $26.38 | $36.20 | 152,000 | — | — |
| 2023-05-16 | $26.25 | $36.02 | 105,300 | — | — |
| 2023-05-15 | $26.70 | $36.37 | 151,800 | — | — |
| 2023-05-12 | $26.99 | $36.76 | 137,000 | — | — |
| 2023-05-11 | $27.37 | $37.28 | 160,200 | — | — |
| 2023-05-10 | $27.40 | $37.32 | 213,100 | — | — |
| 2023-05-09 | $27.35 | $37.25 | 229,200 | — | — |
| 2023-05-08 | $27.48 | $37.43 | 297,200 | — | — |
| 2023-05-05 | $27.00 | $36.77 | 315,300 | — | — |
| 2023-05-04 | $26.51 | $36.11 | 231,400 | — | — |
| 2023-05-03 | $26.47 | $36.05 | 388,500 | — | — |
| 2023-05-02 | $28.58 | $38.93 | 235,100 | — | — |
| 2023-05-01 | $28.70 | $39.09 | 185,000 | — | — |
| 2023-04-28 | $28.71 | $39.10 | 118,700 | — | — |
| 2023-04-27 | $28.63 | $39.00 | 112,000 | — | — |
| 2023-04-26 | $28.48 | $38.79 | 94,500 | — | — |
| 2023-04-25 | $28.89 | $39.35 | 139,700 | — | — |
| 2023-04-24 | $29.14 | $39.69 | 135,900 | — | — |
| 2023-04-21 | $29.44 | $40.10 | 124,900 | — | — |
| 2023-04-20 | $29.27 | $39.87 | 304,900 | — | — |
| 2023-04-19 | $29.57 | $40.28 | 93,500 | — | — |
| 2023-04-18 | $29.60 | $40.32 | 141,000 | — | — |
| 2023-04-17 | $29.72 | $40.48 | 134,800 | — | — |
| 2023-04-14 | $29.64 | $40.37 | 110,100 | — | — |
| 2023-04-13 | $30.15 | $41.07 | 154,200 | — | — |
| 2023-04-12 | $30.25 | $41.20 | 208,300 | — | — |
| 2023-04-11 | $29.94 | $40.78 | 129,200 | — | — |
| 2023-04-10 | $30.11 | $41.01 | 162,100 | — | — |
| 2023-04-06 | $30.26 | $41.22 | 144,500 | — | — |
| 2023-04-05 | $30.50 | $41.54 | 689,100 | — | — |
| 2023-04-04 | $30.04 | $40.92 | 251,800 | — | — |
| 2023-04-03 | $30.35 | $41.34 | 258,900 | — | — |
| 2023-03-31 | $30.11 | $41.01 | 217,400 | — | — |
| 2023-03-30 | $30.10 | $41.00 | 104,500 | — | — |
| 2023-03-29 | $30.04 | $40.92 | 132,600 | — | — |
| 2023-03-28 | $30.19 | $41.12 | 79,100 | — | — |
| 2023-03-27 | $30.25 | $41.20 | 95,000 | — | — |
| 2023-03-24 | $29.80 | $40.59 | 121,200 | — | — |
| 2023-03-23 | $29.10 | $39.64 | 132,900 | — | — |
| 2023-03-22 | $29.47 | $40.14 | 108,300 | — | — |
| 2023-03-21 | $29.86 | $40.67 | 170,000 | — | — |
| 2023-03-20 | $29.91 | $40.74 | 238,100 | — | — |
| 2023-03-17 | $29.34 | $39.96 | 743,600 | — | — |
| 2023-03-16 | $30.28 | $41.24 | 171,600 | — | — |
| 2023-03-15 | $30.25 | $41.20 | 329,700 | — | — |
| 2023-03-14 | $30.50 | $41.54 | 207,600 | — | — |
| 2023-03-13 | $29.74 | $40.51 | 207,600 | — | — |
| 2023-03-10 | $30.49 | $41.53 | 134,300 | — | — |
| 2023-03-09 | $30.81 | $41.96 | 131,000 | — | — |
| 2023-03-08 | $31.21 | $42.51 | 243,600 | — | — |
| 2023-03-07 | $31.29 | $42.62 | 150,200 | — | — |
| 2023-03-06 | $31.59 | $42.82 | 233,500 | — | — |
| 2023-03-03 | $32.09 | $43.50 | 203,600 | — | — |
| 2023-03-02 | $32.13 | $43.55 | 200,700 | — | — |
| 2023-03-01 | $31.69 | $42.96 | 168,400 | — | — |
| 2023-02-28 | $31.28 | $42.40 | 269,400 | — | — |
| 2023-02-27 | $31.07 | $42.12 | 144,700 | — | — |
| 2023-02-24 | $31.04 | $42.08 | 208,400 | — | — |
| 2023-02-23 | $30.83 | $41.79 | 277,400 | — | — |
| 2023-02-22 | $31.50 | $42.70 | 456,600 | — | — |
| 2023-02-21 | $28.63 | $38.81 | 179,200 | — | — |
| 2023-02-17 | $28.84 | $39.09 | 416,500 | — | — |
| 2023-02-16 | $28.20 | $38.23 | 178,900 | — | — |
| 2023-02-15 | $28.57 | $38.73 | 170,000 | — | — |
| 2023-02-14 | $28.24 | $38.28 | 217,600 | — | — |
| 2023-02-13 | $28.62 | $38.80 | 124,200 | — | — |
| 2023-02-10 | $28.49 | $38.62 | 124,600 | — | — |
| 2023-02-09 | $28.41 | $38.51 | 110,300 | — | — |
| 2023-02-08 | $28.21 | $38.24 | 102,700 | — | — |
| 2023-02-07 | $28.75 | $38.97 | 167,100 | — | — |
| 2023-02-06 | $28.85 | $39.11 | 194,400 | — | — |
| 2023-02-03 | $28.88 | $39.15 | 213,800 | — | — |
| 2023-02-02 | $28.70 | $38.90 | 164,000 | — | — |
| 2023-02-01 | $28.52 | $38.66 | 142,100 | — | — |
| 2023-01-31 | $28.60 | $38.77 | 159,000 | — | — |
| 2023-01-30 | $27.66 | $37.49 | 78,900 | — | — |
| 2023-01-27 | $27.29 | $36.99 | 81,000 | — | — |
| 2023-01-26 | $27.31 | $37.02 | 106,600 | — | — |
| 2023-01-25 | $27.49 | $37.26 | 69,400 | — | — |
| 2023-01-24 | $27.17 | $36.83 | 80,400 | — | — |
| 2023-01-23 | $27.04 | $36.65 | 108,900 | — | — |
| 2023-01-20 | $27.25 | $36.94 | 126,800 | — | — |
| 2023-01-19 | $27.19 | $36.86 | 98,800 | — | — |
| 2023-01-18 | $27.11 | $36.75 | 132,500 | — | — |
| 2023-01-17 | $28.06 | $38.04 | 123,000 | — | — |
| 2023-01-13 | $27.99 | $37.94 | 105,300 | — | — |
| 2023-01-12 | $27.58 | $37.39 | 150,200 | — | — |
| 2023-01-11 | $27.07 | $36.70 | 168,600 | — | — |
| 2023-01-10 | $26.81 | $36.34 | 181,900 | — | — |
| 2023-01-09 | $26.67 | $36.15 | 133,600 | — | — |
| 2023-01-06 | $26.89 | $36.45 | 94,500 | — | — |
| 2023-01-05 | $26.57 | $36.02 | 110,700 | — | — |
| 2023-01-04 | $26.69 | $36.18 | 173,100 | — | — |
| 2023-01-03 | $26.45 | $35.85 | 181,800 | — | — |