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
- 1990-03-27 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 | $23.73 | $52.35 | 27,900 | — | — |
| 2023-12-28 | $23.33 | $51.46 | 39,000 | — | — |
| 2023-12-27 | $23.33 | $51.46 | 39,400 | — | — |
| 2023-12-26 | $24.00 | $52.94 | 15,200 | — | — |
| 2023-12-22 | $23.99 | $52.92 | 13,400 | — | — |
| 2023-12-21 | $24.26 | $53.51 | 18,400 | — | — |
| 2023-12-20 | $23.97 | $52.88 | 27,400 | — | — |
| 2023-12-19 | $23.89 | $52.70 | 20,400 | — | — |
| 2023-12-18 | $23.63 | $52.13 | 35,000 | — | — |
| 2023-12-15 | $23.60 | $52.06 | 57,200 | — | — |
| 2023-12-14 | $24.67 | $54.42 | 30,000 | — | — |
| 2023-12-13 | $25.23 | $55.65 | 36,500 | — | — |
| 2023-12-12 | $25.25 | $55.70 | 26,600 | — | — |
| 2023-12-11 | $26.17 | $57.73 | 20,300 | — | — |
| 2023-12-08 | $26.37 | $58.17 | 10,600 | — | — |
| 2023-12-07 | $26.68 | $58.85 | 7,900 | — | — |
| 2023-12-06 | $26.99 | $59.54 | 21,300 | — | — |
| 2023-12-05 | $25.72 | $56.74 | 25,300 | — | — |
| 2023-12-04 | $26.15 | $57.68 | 16,800 | — | — |
| 2023-12-01 | $26.00 | $57.35 | 35,500 | — | — |
| 2023-11-30 | $25.90 | $57.13 | 29,000 | — | — |
| 2023-11-29 | $26.00 | $57.35 | 7,800 | — | — |
| 2023-11-28 | $25.94 | $57.22 | 25,000 | — | — |
| 2023-11-27 | $26.01 | $57.38 | 15,700 | — | — |
| 2023-11-24 | $26.20 | $57.79 | 6,800 | — | — |
| 2023-11-22 | $25.88 | $57.09 | 7,400 | — | — |
| 2023-11-21 | $24.68 | $54.44 | 26,700 | — | — |
| 2023-11-20 | $24.17 | $53.32 | 18,600 | — | — |
| 2023-11-17 | $24.69 | $54.46 | 32,400 | — | — |
| 2023-11-16 | $23.85 | $52.61 | 7,800 | — | — |
| 2023-11-15 | $24.30 | $53.60 | 6,900 | — | — |
| 2023-11-14 | $25.28 | $55.76 | 17,500 | — | — |
| 2023-11-13 | $24.52 | $54.09 | 5,500 | — | — |
| 2023-11-10 | $24.48 | $54.00 | 10,000 | — | — |
| 2023-11-09 | $24.12 | $53.21 | 15,800 | — | — |
| 2023-11-08 | $24.26 | $53.51 | 14,800 | — | — |
| 2023-11-07 | $25.98 | $57.31 | 36,800 | — | — |
| 2023-11-06 | $26.50 | $58.46 | 11,000 | — | — |
| 2023-11-03 | $26.86 | $59.25 | 15,200 | — | — |
| 2023-11-02 | $25.92 | $57.18 | 28,000 | — | — |
| 2023-11-01 | $25.89 | $57.11 | 7,400 | — | — |
| 2023-10-31 | $25.73 | $56.76 | 6,300 | — | — |
| 2023-10-30 | $25.84 | $57.00 | 14,300 | — | — |
| 2023-10-27 | $25.04 | $55.24 | 23,800 | — | — |
| 2023-10-26 | $25.02 | $55.19 | 14,400 | — | — |
| 2023-10-25 | $24.10 | $53.16 | 5,800 | — | — |
| 2023-10-24 | $24.39 | $53.80 | 33,500 | — | — |
| 2023-10-23 | $24.70 | $54.49 | 41,300 | — | — |
| 2023-10-20 | $25.80 | $56.91 | 11,100 | — | — |
| 2023-10-19 | $27.00 | $59.56 | 18,400 | — | — |
| 2023-10-18 | $27.00 | $59.56 | 10,100 | — | — |
| 2023-10-17 | $27.46 | $60.57 | 11,400 | — | — |
| 2023-10-16 | $27.10 | $59.78 | 13,700 | — | — |
| 2023-10-13 | $27.00 | $59.56 | 9,200 | — | — |
| 2023-10-12 | $26.60 | $58.06 | 18,700 | — | — |
| 2023-10-11 | $27.99 | $61.09 | 8,700 | — | — |
| 2023-10-10 | $27.95 | $61.01 | 11,700 | — | — |
| 2023-10-09 | $27.00 | $58.93 | 21,700 | — | — |
| 2023-10-06 | $26.41 | $57.64 | 23,800 | — | — |
| 2023-10-05 | $25.11 | $54.81 | 15,300 | — | — |
| 2023-10-04 | $22.79 | $49.74 | 12,800 | — | — |
| 2023-10-03 | $22.25 | $48.56 | 11,900 | — | — |
| 2023-10-02 | $23.24 | $50.73 | 10,700 | — | — |
| 2023-09-29 | $24.82 | $54.17 | 6,000 | — | — |
| 2023-09-28 | $24.46 | $53.39 | 5,700 | — | — |
| 2023-09-27 | $24.44 | $53.34 | 5,800 | — | — |
| 2023-09-26 | $23.50 | $51.29 | 6,600 | — | — |
| 2023-09-25 | $22.87 | $49.92 | 72,100 | — | — |
| 2023-09-22 | $24.82 | $54.17 | 41,800 | — | — |
| 2023-09-21 | $25.19 | $54.98 | 27,700 | — | — |
| 2023-09-20 | $25.91 | $56.55 | 77,200 | — | — |
| 2023-09-19 | $27.05 | $59.04 | 34,800 | — | — |
| 2023-09-18 | $26.01 | $56.77 | 14,100 | — | — |
| 2023-09-15 | $26.91 | $58.74 | 65,900 | — | — |
| 2023-09-14 | $25.41 | $55.46 | 27,400 | — | — |
| 2023-09-13 | $25.61 | $55.90 | 49,900 | — | — |
| 2023-09-12 | $27.79 | $60.66 | 9,200 | — | — |
| 2023-09-11 | $27.59 | $60.22 | 22,700 | — | — |
| 2023-09-08 | $27.40 | $59.81 | 22,500 | — | — |
| 2023-09-07 | $26.85 | $58.60 | 13,900 | — | — |
| 2023-09-06 | $26.65 | $58.17 | 4,300 | — | — |
| 2023-09-05 | $26.20 | $57.19 | 3,500 | — | — |
| 2023-09-01 | $26.60 | $58.06 | 11,300 | — | — |
| 2023-08-31 | $26.42 | $57.67 | 7,200 | — | — |
| 2023-08-30 | $26.36 | $57.54 | 5,100 | — | — |
| 2023-08-29 | $26.61 | $58.08 | 13,900 | — | — |
| 2023-08-28 | $25.67 | $56.03 | 24,200 | — | — |
| 2023-08-25 | $25.85 | $56.42 | 7,100 | — | — |
| 2023-08-24 | $26.12 | $57.01 | 4,400 | — | — |
| 2023-08-23 | $25.85 | $56.42 | 5,300 | — | — |
| 2023-08-22 | $25.59 | $55.85 | 20,900 | — | — |
| 2023-08-21 | $25.77 | $56.25 | 2,500 | — | — |
| 2023-08-18 | $25.56 | $55.79 | 19,200 | — | — |
| 2023-08-17 | $25.65 | $55.99 | 21,900 | — | — |
| 2023-08-16 | $25.65 | $55.99 | 24,400 | — | — |
| 2023-08-15 | $25.95 | $56.64 | 8,000 | — | — |
| 2023-08-14 | $26.34 | $57.49 | 31,100 | — | — |
| 2023-08-11 | $25.65 | $55.99 | 28,200 | — | — |
| 2023-08-10 | $25.59 | $55.85 | 32,200 | — | — |
| 2023-08-09 | $26.33 | $57.47 | 36,400 | — | — |
| 2023-08-08 | $25.51 | $55.68 | 13,200 | — | — |
| 2023-08-07 | $24.82 | $54.17 | 75,100 | — | — |
| 2023-08-04 | $24.26 | $52.95 | 9,400 | — | — |
| 2023-08-03 | $25.03 | $54.63 | 15,400 | — | — |
| 2023-08-02 | $25.68 | $56.05 | 8,700 | — | — |
| 2023-08-01 | $25.18 | $54.96 | 11,000 | — | — |
| 2023-07-31 | $25.44 | $55.53 | 12,900 | — | — |
| 2023-07-28 | $24.51 | $53.50 | 7,300 | — | — |
| 2023-07-27 | $24.29 | $53.02 | 19,200 | — | — |
| 2023-07-26 | $24.63 | $53.76 | 51,300 | — | — |
| 2023-07-25 | $26.47 | $57.78 | 72,200 | — | — |
| 2023-07-24 | $26.11 | $56.99 | 65,500 | — | — |
| 2023-07-21 | $25.23 | $55.07 | 37,300 | — | — |
| 2023-07-20 | $26.16 | $57.10 | 19,500 | — | — |
| 2023-07-19 | $26.50 | $57.84 | 56,500 | — | — |
| 2023-07-18 | $26.26 | $57.32 | 25,900 | — | — |
| 2023-07-17 | $24.65 | $53.80 | 17,300 | — | — |
| 2023-07-14 | $23.59 | $51.49 | 6,300 | — | — |
| 2023-07-13 | $24.15 | $52.71 | 25,100 | — | — |
| 2023-07-12 | $23.01 | $50.22 | 8,900 | — | — |
| 2023-07-11 | $22.89 | $49.96 | 15,400 | — | — |
| 2023-07-10 | $22.94 | $50.07 | 33,300 | — | — |
| 2023-07-07 | $21.95 | $47.91 | 37,600 | — | — |
| 2023-07-06 | $20.87 | $45.55 | 17,400 | — | — |
| 2023-07-05 | $21.60 | $47.15 | 16,000 | — | — |
| 2023-07-03 | $21.90 | $47.80 | 4,400 | — | — |
| 2023-06-30 | $22.00 | $48.02 | 34,700 | — | — |
| 2023-06-29 | $21.02 | $45.88 | 16,600 | — | — |
| 2023-06-28 | $20.28 | $44.26 | 39,500 | — | — |
| 2023-06-27 | $20.40 | $44.53 | 47,700 | — | — |
| 2023-06-26 | $21.60 | $47.15 | 34,700 | — | — |
| 2023-06-23 | $22.30 | $48.67 | 526,400 | — | — |
| 2023-06-22 | $24.40 | $53.26 | 21,800 | — | — |
| 2023-06-21 | $23.31 | $50.88 | 21,700 | — | — |
| 2023-06-20 | $22.99 | $50.18 | 20,000 | — | — |
| 2023-06-16 | $21.89 | $47.78 | 16,600 | — | — |
| 2023-06-15 | $21.34 | $46.58 | 20,700 | — | — |
| 2023-06-14 | $21.20 | $46.27 | 12,300 | — | — |
| 2023-06-13 | $22.43 | $48.96 | 7,100 | — | — |
| 2023-06-12 | $23.30 | $50.86 | 23,400 | — | — |
| 2023-06-09 | $24.28 | $53.00 | 18,300 | — | — |
| 2023-06-08 | $25.12 | $54.83 | 16,600 | — | — |
| 2023-06-07 | $24.38 | $53.21 | 14,000 | — | — |
| 2023-06-06 | $22.64 | $49.42 | 7,300 | — | — |
| 2023-06-05 | $21.78 | $47.54 | 4,700 | — | — |
| 2023-06-02 | $21.37 | $46.64 | 9,400 | — | — |
| 2023-06-01 | $20.26 | $44.22 | 6,500 | — | — |
| 2023-05-31 | $19.28 | $42.08 | 24,600 | — | — |
| 2023-05-30 | $18.96 | $41.38 | 12,200 | — | — |
| 2023-05-26 | $18.88 | $41.21 | 21,800 | — | — |
| 2023-05-25 | $18.70 | $40.82 | 9,400 | — | — |
| 2023-05-24 | $18.98 | $41.43 | 8,300 | — | — |
| 2023-05-23 | $19.10 | $41.69 | 18,400 | — | — |
| 2023-05-22 | $19.47 | $42.50 | 10,600 | — | — |
| 2023-05-19 | $19.05 | $41.58 | 28,900 | — | — |
| 2023-05-18 | $19.16 | $41.82 | 24,000 | — | — |
| 2023-05-17 | $20.35 | $44.42 | 31,600 | — | — |
| 2023-05-16 | $20.53 | $44.81 | 32,900 | — | — |
| 2023-05-15 | $20.48 | $44.70 | 20,100 | — | — |
| 2023-05-12 | $20.16 | $44.00 | 9,000 | — | — |
| 2023-05-11 | $20.08 | $43.83 | 5,600 | — | — |
| 2023-05-10 | $20.01 | $43.68 | 6,400 | — | — |
| 2023-05-09 | $20.02 | $43.70 | 5,000 | — | — |
| 2023-05-08 | $20.16 | $44.00 | 17,000 | — | — |
| 2023-05-05 | $20.33 | $44.37 | 7,000 | — | — |
| 2023-05-04 | $19.62 | $42.82 | 4,900 | — | — |
| 2023-05-03 | $18.91 | $41.27 | 26,400 | — | — |
| 2023-05-02 | $18.57 | $40.53 | 8,900 | — | — |
| 2023-05-01 | $19.05 | $41.58 | 4,800 | — | — |
| 2023-04-28 | $19.93 | $43.50 | 4,700 | — | — |
| 2023-04-27 | $19.38 | $42.30 | 3,600 | — | — |
| 2023-04-26 | $19.03 | $41.54 | 18,100 | — | — |
| 2023-04-25 | $17.72 | $38.68 | 43,000 | — | — |
| 2023-04-24 | $18.42 | $40.20 | 10,200 | — | — |
| 2023-04-21 | $17.56 | $38.33 | 6,500 | — | — |
| 2023-04-20 | $18.37 | $40.10 | 21,500 | — | — |
| 2023-04-19 | $17.98 | $39.24 | 121,400 | — | — |
| 2023-04-18 | $18.50 | $40.38 | 52,100 | — | — |
| 2023-04-17 | $19.95 | $43.54 | 5,700 | — | — |
| 2023-04-14 | $19.66 | $42.91 | 11,900 | — | — |
| 2023-04-13 | $20.18 | $44.05 | 15,400 | — | — |
| 2023-04-12 | $20.06 | $43.78 | 9,000 | — | — |
| 2023-04-11 | $19.71 | $43.02 | 38,600 | — | — |
| 2023-04-10 | $19.90 | $43.44 | 13,200 | — | — |
| 2023-04-06 | $19.19 | $41.89 | 7,200 | — | — |
| 2023-04-05 | $19.65 | $42.89 | 7,300 | — | — |
| 2023-04-04 | $19.54 | $42.65 | 6,100 | — | — |
| 2023-04-03 | $20.00 | $43.65 | 14,600 | — | — |
| 2023-03-31 | $19.80 | $43.22 | 4,700 | — | — |
| 2023-03-30 | $19.94 | $43.52 | 12,300 | — | — |
| 2023-03-29 | $20.22 | $44.13 | 7,700 | — | — |
| 2023-03-28 | $20.19 | $44.07 | 32,900 | — | — |
| 2023-03-27 | $19.30 | $42.13 | 26,000 | — | — |
| 2023-03-24 | $19.59 | $42.76 | 58,400 | — | — |
| 2023-03-23 | $18.86 | $41.17 | 9,800 | — | — |
| 2023-03-22 | $18.37 | $40.10 | 24,800 | — | — |
| 2023-03-21 | $17.89 | $39.05 | 19,800 | — | — |
| 2023-03-20 | $17.67 | $38.57 | 50,500 | — | — |
| 2023-03-17 | $18.33 | $40.01 | 10,200 | — | — |
| 2023-03-16 | $19.16 | $41.82 | 7,500 | — | — |
| 2023-03-15 | $18.59 | $40.58 | 16,500 | — | — |
| 2023-03-14 | $19.37 | $42.28 | 16,900 | — | — |
| 2023-03-13 | $19.28 | $42.08 | 9,900 | — | — |
| 2023-03-10 | $20.48 | $44.70 | 17,000 | — | — |
| 2023-03-09 | $18.77 | $40.97 | 29,400 | — | — |
| 2023-03-08 | $18.40 | $40.16 | 31,900 | — | — |
| 2023-03-07 | $19.00 | $41.47 | 22,700 | — | — |
| 2023-03-06 | $20.00 | $43.65 | 6,800 | — | — |
| 2023-03-03 | $19.99 | $43.63 | 23,400 | — | — |
| 2023-03-02 | $19.95 | $43.54 | 42,100 | — | — |
| 2023-03-01 | $20.32 | $44.35 | 10,900 | — | — |
| 2023-02-28 | $20.20 | $44.09 | 41,900 | — | — |
| 2023-02-27 | $20.61 | $44.98 | 6,400 | — | — |
| 2023-02-24 | $20.74 | $45.27 | 17,300 | — | — |
| 2023-02-23 | $19.84 | $43.30 | 58,400 | — | — |
| 2023-02-22 | $20.01 | $43.68 | 9,100 | — | — |
| 2023-02-21 | $20.02 | $43.70 | 36,800 | — | — |
| 2023-02-17 | $20.60 | $44.96 | 12,200 | — | — |
| 2023-02-16 | $21.21 | $46.29 | 34,000 | — | — |
| 2023-02-15 | $23.16 | $50.55 | 25,900 | — | — |
| 2023-02-14 | $20.00 | $43.65 | 19,900 | — | — |
| 2023-02-13 | $20.23 | $44.16 | 82,800 | — | — |
| 2023-02-10 | $22.38 | $48.85 | 40,700 | — | — |
| 2023-02-09 | $22.99 | $50.18 | 19,900 | — | — |
| 2023-02-08 | $22.67 | $49.48 | 12,400 | — | — |
| 2023-02-07 | $23.91 | $52.19 | 15,900 | — | — |
| 2023-02-06 | $23.44 | $51.16 | 9,400 | — | — |
| 2023-02-03 | $22.26 | $48.59 | 24,400 | — | — |
| 2023-02-02 | $21.70 | $47.36 | 18,700 | — | — |
| 2023-02-01 | $19.53 | $42.63 | 31,700 | — | — |
| 2023-01-31 | $20.36 | $44.44 | 43,500 | — | — |
| 2023-01-30 | $19.24 | $41.99 | 42,500 | — | — |
| 2023-01-27 | $20.27 | $44.24 | 36,400 | — | — |
| 2023-01-26 | $22.76 | $49.68 | 21,400 | — | — |
| 2023-01-25 | $24.60 | $53.69 | 14,700 | — | — |
| 2023-01-24 | $24.10 | $52.60 | 20,700 | — | — |
| 2023-01-23 | $23.48 | $51.25 | 31,400 | — | — |
| 2023-01-20 | $24.06 | $52.52 | 8,800 | — | — |
| 2023-01-19 | $22.26 | $48.59 | 18,200 | — | — |
| 2023-01-18 | $21.68 | $47.32 | 44,600 | — | — |
| 2023-01-17 | $19.57 | $42.71 | 16,300 | — | — |
| 2023-01-13 | $19.49 | $42.54 | 27,700 | — | — |
| 2023-01-12 | $22.49 | $49.09 | 13,700 | — | — |
| 2023-01-11 | $22.42 | $48.94 | 7,700 | — | — |
| 2023-01-10 | $21.64 | $47.23 | 37,500 | — | — |
| 2023-01-09 | $20.91 | $45.64 | 20,600 | — | — |
| 2023-01-06 | $19.17 | $41.84 | 22,900 | — | — |
| 2023-01-05 | $21.82 | $47.63 | 23,700 | — | — |
| 2023-01-04 | $23.92 | $52.21 | 15,800 | — | — |
| 2023-01-03 | $24.94 | $54.44 | 29,200 | — | — |