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 | $22.00 | $64.42 | 3,000 | — | — |
| 2023-12-28 | $22.05 | $64.57 | 7,700 | — | — |
| 2023-12-27 | $22.10 | $64.71 | 12,600 | — | — |
| 2023-12-26 | $22.25 | $65.15 | 5,000 | — | — |
| 2023-12-22 | $21.41 | $62.69 | 13,000 | — | — |
| 2023-12-21 | $20.95 | $61.35 | 3,900 | — | — |
| 2023-12-20 | $20.97 | $61.41 | 14,700 | — | — |
| 2023-12-19 | $21.74 | $63.66 | 9,300 | — | — |
| 2023-12-18 | $21.06 | $61.67 | 8,100 | — | — |
| 2023-12-15 | $22.80 | $66.76 | 10,100 | — | — |
| 2023-12-14 | $22.94 | $67.17 | 15,000 | — | — |
| 2023-12-13 | $26.04 | $76.25 | 62,700 | — | — |
| 2023-12-12 | $20.31 | $59.47 | 6,500 | — | — |
| 2023-12-11 | $19.34 | $56.63 | 2,500 | — | — |
| 2023-12-08 | $18.90 | $55.34 | 16,300 | — | — |
| 2023-12-07 | $18.88 | $55.29 | 2,800 | — | — |
| 2023-12-06 | $18.44 | $54.00 | 18,500 | — | — |
| 2023-12-05 | $18.20 | $53.29 | 9,700 | — | — |
| 2023-12-04 | $18.07 | $52.91 | 5,100 | — | — |
| 2023-12-01 | $18.19 | $53.27 | 8,800 | — | — |
| 2023-11-30 | $18.15 | $53.15 | 13,400 | — | — |
| 2023-11-29 | $18.34 | $53.70 | 12,000 | — | — |
| 2023-11-28 | $18.48 | $54.11 | 3,400 | — | — |
| 2023-11-27 | $18.52 | $54.23 | 19,700 | — | — |
| 2023-11-24 | $18.72 | $54.82 | 1,600 | — | — |
| 2023-11-22 | $18.66 | $54.64 | 14,200 | — | — |
| 2023-11-21 | $18.35 | $53.73 | 5,000 | — | — |
| 2023-11-20 | $18.88 | $55.29 | 3,500 | — | — |
| 2023-11-17 | $18.20 | $53.29 | 44,500 | — | — |
| 2023-11-16 | $18.33 | $53.68 | 10,500 | — | — |
| 2023-11-15 | $18.84 | $55.17 | 4,800 | — | — |
| 2023-11-14 | $19.00 | $55.64 | 10,500 | — | — |
| 2023-11-13 | $18.73 | $54.52 | 6,100 | — | — |
| 2023-11-10 | $18.29 | $53.24 | 12,900 | — | — |
| 2023-11-09 | $18.25 | $53.13 | 11,100 | — | — |
| 2023-11-08 | $17.83 | $51.90 | 10,600 | — | — |
| 2023-11-07 | $17.60 | $51.23 | 2,300 | — | — |
| 2023-11-06 | $17.63 | $51.32 | 2,100 | — | — |
| 2023-11-03 | $17.71 | $51.56 | 7,400 | — | — |
| 2023-11-02 | $17.44 | $50.77 | 3,700 | — | — |
| 2023-11-01 | $16.26 | $47.33 | 8,900 | — | — |
| 2023-10-31 | $16.26 | $47.33 | 3,100 | — | — |
| 2023-10-30 | $16.49 | $48.00 | 1,600 | — | — |
| 2023-10-27 | $16.13 | $46.96 | 7,500 | — | — |
| 2023-10-26 | $16.58 | $48.27 | 2,100 | — | — |
| 2023-10-25 | $16.52 | $48.09 | 1,700 | — | — |
| 2023-10-24 | $16.46 | $47.92 | 7,800 | — | — |
| 2023-10-23 | $16.75 | $48.76 | 1,400 | — | — |
| 2023-10-20 | $16.52 | $48.09 | 7,500 | — | — |
| 2023-10-19 | $16.95 | $49.34 | 8,100 | — | — |
| 2023-10-18 | $17.17 | $49.98 | 8,000 | — | — |
| 2023-10-17 | $17.23 | $50.16 | 13,800 | — | — |
| 2023-10-16 | $17.35 | $50.51 | 15,700 | — | — |
| 2023-10-13 | $17.51 | $50.97 | 3,100 | — | — |
| 2023-10-12 | $17.81 | $51.85 | 2,900 | — | — |
| 2023-10-11 | $17.90 | $52.11 | 5,200 | — | — |
| 2023-10-10 | $17.75 | $51.67 | 6,400 | — | — |
| 2023-10-09 | $17.71 | $51.56 | 5,200 | — | — |
| 2023-10-06 | $17.85 | $51.96 | 8,900 | — | — |
| 2023-10-05 | $17.68 | $51.47 | 8,600 | — | — |
| 2023-10-04 | $17.83 | $51.90 | 7,300 | — | — |
| 2023-10-03 | $18.00 | $52.40 | 11,900 | — | — |
| 2023-10-02 | $17.98 | $52.34 | 12,600 | — | — |
| 2023-09-29 | $18.15 | $52.84 | 2,400 | — | — |
| 2023-09-28 | $18.00 | $52.40 | 3,400 | — | — |
| 2023-09-27 | $18.14 | $52.81 | 700 | — | — |
| 2023-09-26 | $18.02 | $52.46 | 6,000 | — | — |
| 2023-09-25 | $18.15 | $52.84 | 3,800 | — | — |
| 2023-09-22 | $18.29 | $53.24 | 2,500 | — | — |
| 2023-09-21 | $18.30 | $53.27 | 3,900 | — | — |
| 2023-09-20 | $18.41 | $53.59 | 4,600 | — | — |
| 2023-09-19 | $18.50 | $53.85 | 5,800 | — | — |
| 2023-09-18 | $18.80 | $54.73 | 6,000 | — | — |
| 2023-09-15 | $18.58 | $54.09 | 5,500 | — | — |
| 2023-09-14 | $18.77 | $54.64 | 11,500 | — | — |
| 2023-09-13 | $18.22 | $53.04 | 12,100 | — | — |
| 2023-09-12 | $18.34 | $53.39 | 10,600 | — | — |
| 2023-09-11 | $18.26 | $53.16 | 17,900 | — | — |
| 2023-09-08 | $18.55 | $54.00 | 24,400 | — | — |
| 2023-09-07 | $18.40 | $53.56 | 4,500 | — | — |
| 2023-09-06 | $18.05 | $52.54 | 8,700 | — | — |
| 2023-09-05 | $18.20 | $52.98 | 9,800 | — | — |
| 2023-09-01 | $18.25 | $53.13 | 8,200 | — | — |
| 2023-08-31 | $18.09 | $52.66 | 11,900 | — | — |
| 2023-08-30 | $17.89 | $52.08 | 14,900 | — | — |
| 2023-08-29 | $18.02 | $52.46 | 9,300 | — | — |
| 2023-08-28 | $18.21 | $53.01 | 2,500 | — | — |
| 2023-08-25 | $18.02 | $52.46 | 1,100 | — | — |
| 2023-08-24 | $17.98 | $52.34 | 3,500 | — | — |
| 2023-08-23 | $18.14 | $52.81 | 700 | — | — |
| 2023-08-22 | $17.86 | $51.99 | 5,900 | — | — |
| 2023-08-21 | $17.80 | $51.82 | 2,300 | — | — |
| 2023-08-18 | $17.99 | $52.37 | 6,400 | — | — |
| 2023-08-17 | $18.09 | $52.66 | 1,200 | — | — |
| 2023-08-16 | $18.48 | $53.80 | 900 | — | — |
| 2023-08-15 | $18.28 | $53.21 | 14,100 | — | — |
| 2023-08-14 | $18.62 | $54.20 | 4,500 | — | — |
| 2023-08-11 | $19.19 | $55.54 | 2,600 | — | — |
| 2023-08-10 | $18.87 | $54.62 | 1,200 | — | — |
| 2023-08-09 | $19.41 | $56.18 | 5,000 | — | — |
| 2023-08-08 | $18.48 | $53.49 | 700 | — | — |
| 2023-08-07 | $18.41 | $53.29 | 1,600 | — | — |
| 2023-08-04 | $18.49 | $53.52 | 1,300 | — | — |
| 2023-08-03 | $18.77 | $54.33 | 10,700 | — | — |
| 2023-08-02 | $18.48 | $53.49 | 900 | — | — |
| 2023-08-01 | $18.22 | $52.74 | 1,800 | — | — |
| 2023-07-31 | $18.43 | $53.34 | 1,600 | — | — |
| 2023-07-28 | $18.32 | $53.03 | 4,400 | — | — |
| 2023-07-27 | $18.22 | $52.74 | 1,000 | — | — |
| 2023-07-26 | $18.35 | $53.11 | 3,900 | — | — |
| 2023-07-25 | $18.19 | $52.65 | 4,100 | — | — |
| 2023-07-24 | $18.31 | $53.00 | 4,400 | — | — |
| 2023-07-21 | $18.50 | $53.55 | 5,400 | — | — |
| 2023-07-20 | $18.86 | $54.59 | 3,400 | — | — |
| 2023-07-19 | $18.23 | $52.76 | 2,100 | — | — |
| 2023-07-18 | $18.23 | $52.76 | 1,300 | — | — |
| 2023-07-17 | $18.00 | $52.10 | 2,700 | — | — |
| 2023-07-14 | $17.90 | $51.81 | 5,200 | — | — |
| 2023-07-13 | $18.20 | $52.68 | 7,600 | — | — |
| 2023-07-12 | $18.30 | $52.97 | 2,300 | — | — |
| 2023-07-11 | $18.01 | $52.13 | 2,000 | — | — |
| 2023-07-10 | $18.05 | $52.24 | 1,300 | — | — |
| 2023-07-07 | $18.01 | $52.13 | 5,000 | — | — |
| 2023-07-06 | $18.08 | $52.33 | 4,700 | — | — |
| 2023-07-05 | $18.01 | $52.13 | 3,400 | — | — |
| 2023-07-03 | $17.72 | $51.29 | 7,000 | — | — |
| 2023-06-30 | $18.09 | $52.36 | 4,400 | — | — |
| 2023-06-29 | $17.99 | $52.07 | 1,800 | — | — |
| 2023-06-28 | $18.27 | $52.88 | 5,600 | — | — |
| 2023-06-27 | $18.19 | $52.65 | 12,400 | — | — |
| 2023-06-26 | $17.64 | $51.06 | 2,000 | — | — |
| 2023-06-23 | $17.90 | $51.81 | 7,100 | — | — |
| 2023-06-22 | $18.38 | $53.20 | 1,900 | — | — |
| 2023-06-21 | $18.50 | $53.55 | 8,300 | — | — |
| 2023-06-20 | $18.38 | $53.20 | 5,200 | — | — |
| 2023-06-16 | $19.67 | $56.93 | 16,700 | — | — |
| 2023-06-15 | $19.00 | $54.99 | 5,200 | — | — |
| 2023-06-14 | $18.25 | $52.82 | 4,100 | — | — |
| 2023-06-13 | $17.54 | $50.77 | 2,500 | — | — |
| 2023-06-12 | $17.02 | $49.26 | 300 | — | — |
| 2023-06-09 | $17.15 | $49.64 | 3,400 | — | — |
| 2023-06-08 | $17.09 | $49.47 | 2,000 | — | — |
| 2023-06-07 | $16.82 | $48.68 | 25,900 | — | — |
| 2023-06-06 | $16.49 | $47.73 | 19,100 | — | — |
| 2023-06-05 | $16.49 | $47.73 | 3,100 | — | — |
| 2023-06-02 | $16.35 | $47.32 | 9,400 | — | — |
| 2023-06-01 | $16.32 | $47.24 | 5,500 | — | — |
| 2023-05-31 | $16.29 | $47.15 | 10,900 | — | — |
| 2023-05-30 | $16.55 | $47.90 | 12,400 | — | — |
| 2023-05-26 | $16.51 | $47.79 | 22,600 | — | — |
| 2023-05-25 | $16.65 | $48.19 | 4,800 | — | — |
| 2023-05-24 | $16.92 | $48.97 | 12,000 | — | — |
| 2023-05-23 | $17.41 | $50.39 | 3,800 | — | — |
| 2023-05-22 | $17.41 | $50.39 | 6,000 | — | — |
| 2023-05-19 | $16.66 | $48.22 | 2,300 | — | — |
| 2023-05-18 | $16.78 | $48.57 | 2,500 | — | — |
| 2023-05-17 | $16.83 | $48.71 | 13,100 | — | — |
| 2023-05-16 | $16.75 | $48.48 | 600 | — | — |
| 2023-05-15 | $16.75 | $48.48 | 1,200 | — | — |
| 2023-05-12 | $16.52 | $47.82 | 4,300 | — | — |
| 2023-05-11 | $16.80 | $48.31 | 600 | — | — |
| 2023-05-10 | $16.71 | $48.05 | 2,200 | — | — |
| 2023-05-09 | $16.70 | $48.02 | 3,800 | — | — |
| 2023-05-08 | $16.75 | $48.16 | 3,100 | — | — |
| 2023-05-05 | $17.10 | $49.17 | 2,600 | — | — |
| 2023-05-04 | $16.80 | $48.31 | 4,900 | — | — |
| 2023-05-03 | $16.82 | $48.36 | 5,300 | — | — |
| 2023-05-02 | $16.97 | $48.80 | 9,800 | — | — |
| 2023-05-01 | $17.65 | $50.75 | 7,900 | — | — |
| 2023-04-28 | $17.66 | $50.78 | 800 | — | — |
| 2023-04-27 | $17.35 | $49.89 | 1,100 | — | — |
| 2023-04-26 | $17.35 | $49.89 | 4,000 | — | — |
| 2023-04-25 | $16.91 | $48.62 | 20,700 | — | — |
| 2023-04-24 | $17.50 | $50.32 | 3,900 | — | — |
| 2023-04-21 | $17.88 | $51.41 | 2,200 | — | — |
| 2023-04-20 | $17.50 | $50.32 | 3,500 | — | — |
| 2023-04-19 | $17.56 | $50.49 | 6,200 | — | — |
| 2023-04-18 | $17.00 | $48.88 | 4,400 | — | — |
| 2023-04-17 | $17.80 | $51.18 | 8,500 | — | — |
| 2023-04-14 | $18.95 | $54.49 | 1,800 | — | — |
| 2023-04-13 | $19.18 | $55.15 | 900 | — | — |
| 2023-04-12 | $19.18 | $55.15 | 3,100 | — | — |
| 2023-04-11 | $19.37 | $55.70 | 6,800 | — | — |
| 2023-04-10 | $19.60 | $56.36 | 11,300 | — | — |
| 2023-04-06 | $19.10 | $54.92 | 3,900 | — | — |
| 2023-04-05 | $19.00 | $54.63 | 2,200 | — | — |
| 2023-04-04 | $19.17 | $55.12 | 700 | — | — |
| 2023-04-03 | $19.14 | $55.04 | 2,900 | — | — |
| 2023-03-31 | $19.48 | $56.01 | 1,800 | — | — |
| 2023-03-30 | $19.10 | $54.92 | 3,600 | — | — |
| 2023-03-29 | $19.32 | $55.55 | 2,400 | — | — |
| 2023-03-28 | $19.61 | $56.39 | 1,400 | — | — |
| 2023-03-27 | $19.90 | $57.22 | 3,000 | — | — |
| 2023-03-24 | $19.80 | $56.93 | 13,900 | — | — |
| 2023-03-23 | $19.05 | $54.78 | 15,100 | — | — |
| 2023-03-22 | $18.47 | $53.11 | 15,000 | — | — |
| 2023-03-21 | $18.47 | $53.11 | 12,500 | — | — |
| 2023-03-20 | $17.49 | $50.29 | 11,000 | — | — |
| 2023-03-17 | $16.86 | $48.48 | 11,900 | — | — |
| 2023-03-16 | $16.60 | $47.73 | 52,800 | — | — |
| 2023-03-15 | $15.86 | $45.60 | 109,700 | — | — |
| 2023-03-14 | $21.02 | $60.44 | 5,400 | — | — |
| 2023-03-13 | $21.50 | $61.82 | 5,400 | — | — |
| 2023-03-10 | $21.18 | $60.90 | 2,200 | — | — |
| 2023-03-09 | $21.26 | $61.13 | 5,800 | — | — |
| 2023-03-08 | $21.82 | $62.74 | 5,500 | — | — |
| 2023-03-07 | $21.10 | $60.67 | 800 | — | — |
| 2023-03-06 | $21.05 | $60.53 | 900 | — | — |
| 2023-03-03 | $21.18 | $60.90 | 3,600 | — | — |
| 2023-03-02 | $21.10 | $60.67 | 1,900 | — | — |
| 2023-03-01 | $21.00 | $60.38 | 7,000 | — | — |
| 2023-02-28 | $20.80 | $59.81 | 2,500 | — | — |
| 2023-02-27 | $20.86 | $59.98 | 1,200 | — | — |
| 2023-02-24 | $21.00 | $60.38 | 1,200 | — | — |
| 2023-02-23 | $20.95 | $60.24 | 3,400 | — | — |
| 2023-02-22 | $20.80 | $59.81 | 1,500 | — | — |
| 2023-02-21 | $20.99 | $60.36 | 2,300 | — | — |
| 2023-02-17 | $21.29 | $61.22 | 6,400 | — | — |
| 2023-02-16 | $21.50 | $61.82 | 8,400 | — | — |
| 2023-02-15 | $21.23 | $61.05 | 5,000 | — | — |
| 2023-02-14 | $21.60 | $62.11 | 3,100 | — | — |
| 2023-02-13 | $21.95 | $62.80 | 800 | — | — |
| 2023-02-10 | $21.89 | $62.63 | 2,200 | — | — |
| 2023-02-09 | $21.69 | $62.06 | 5,600 | — | — |
| 2023-02-08 | $21.94 | $62.77 | 4,000 | — | — |
| 2023-02-07 | $22.35 | $63.94 | 2,800 | — | — |
| 2023-02-06 | $21.71 | $62.11 | 8,500 | — | — |
| 2023-02-03 | $21.91 | $62.69 | 8,200 | — | — |
| 2023-02-02 | $21.90 | $62.66 | 5,300 | — | — |
| 2023-02-01 | $21.99 | $62.91 | 13,700 | — | — |
| 2023-01-31 | $21.70 | $62.08 | 4,600 | — | — |
| 2023-01-30 | $21.62 | $61.86 | 3,000 | — | — |
| 2023-01-27 | $21.81 | $62.40 | 1,400 | — | — |
| 2023-01-26 | $21.96 | $62.83 | 3,100 | — | — |
| 2023-01-25 | $21.95 | $62.80 | 1,500 | — | — |
| 2023-01-24 | $21.88 | $62.60 | 2,300 | — | — |
| 2023-01-23 | $21.75 | $62.23 | 13,900 | — | — |
| 2023-01-20 | $22.37 | $64.00 | 10,600 | — | — |
| 2023-01-19 | $22.10 | $63.23 | 8,500 | — | — |
| 2023-01-18 | $22.19 | $63.49 | 10,500 | — | — |
| 2023-01-17 | $23.30 | $66.66 | 5,700 | — | — |
| 2023-01-13 | $23.20 | $66.38 | 19,100 | — | — |
| 2023-01-12 | $23.37 | $66.86 | 16,400 | — | — |
| 2023-01-11 | $23.27 | $66.58 | 3,900 | — | — |
| 2023-01-10 | $22.86 | $65.40 | 24,000 | — | — |
| 2023-01-09 | $21.39 | $61.20 | 38,300 | — | — |
| 2023-01-06 | $19.63 | $56.16 | 68,400 | — | — |
| 2023-01-05 | $19.48 | $55.73 | 18,600 | — | — |
| 2023-01-04 | $19.76 | $56.53 | 1,300 | — | — |
| 2023-01-03 | $19.81 | $56.68 | 2,000 | — | — |