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
- 1999-01-04 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 | $27.90 | $66.19 | 2,200 | — | — |
| 2023-12-28 | $26.20 | $62.16 | 4,100 | — | — |
| 2023-12-27 | $26.30 | $62.40 | 9,800 | — | — |
| 2023-12-26 | $27.05 | $64.17 | 2,100 | — | — |
| 2023-12-22 | $27.03 | $64.13 | 400 | — | — |
| 2023-12-21 | $27.03 | $64.13 | 1,200 | — | — |
| 2023-12-20 | $27.84 | $66.05 | 2,100 | — | — |
| 2023-12-19 | $26.79 | $63.56 | 6,700 | — | — |
| 2023-12-18 | $27.00 | $64.06 | 4,500 | — | — |
| 2023-12-15 | $27.98 | $66.38 | 6,800 | — | — |
| 2023-12-14 | $26.98 | $64.01 | 5,200 | — | — |
| 2023-12-13 | $26.98 | $63.37 | 2,500 | — | — |
| 2023-12-12 | $26.21 | $61.56 | 3,300 | — | — |
| 2023-12-11 | $26.54 | $62.33 | 6,900 | — | — |
| 2023-12-08 | $27.22 | $63.93 | 4,200 | — | — |
| 2023-12-07 | $27.78 | $65.25 | 4,600 | — | — |
| 2023-12-06 | $26.89 | $63.16 | 3,600 | — | — |
| 2023-12-05 | $26.60 | $62.48 | 3,300 | — | — |
| 2023-12-04 | $25.80 | $60.60 | 800 | — | — |
| 2023-12-01 | $25.75 | $60.48 | 1,700 | — | — |
| 2023-11-30 | $26.33 | $61.84 | 200 | — | — |
| 2023-11-29 | $26.33 | $61.84 | 1,400 | — | — |
| 2023-11-28 | $25.75 | $60.48 | 400 | — | — |
| 2023-11-27 | $25.75 | $60.48 | 1,500 | — | — |
| 2023-11-24 | $26.30 | $61.77 | 0 | — | — |
| 2023-11-22 | $26.30 | $61.77 | 700 | — | — |
| 2023-11-21 | $26.30 | $61.77 | 900 | — | — |
| 2023-11-20 | $26.30 | $61.77 | 2,200 | — | — |
| 2023-11-17 | $25.79 | $60.57 | 700 | — | — |
| 2023-11-16 | $26.78 | $62.90 | 1,800 | — | — |
| 2023-11-15 | $27.20 | $63.88 | 2,900 | — | — |
| 2023-11-14 | $27.49 | $64.57 | 2,400 | — | — |
| 2023-11-13 | $26.10 | $61.30 | 1,200 | — | — |
| 2023-11-10 | $25.65 | $60.24 | 4,400 | — | — |
| 2023-11-09 | $25.25 | $59.30 | 500 | — | — |
| 2023-11-08 | $25.25 | $59.30 | 3,300 | — | — |
| 2023-11-07 | $25.46 | $59.80 | 3,400 | — | — |
| 2023-11-06 | $24.67 | $57.94 | 1,700 | — | — |
| 2023-11-03 | $24.73 | $58.08 | 6,400 | — | — |
| 2023-11-02 | $24.65 | $57.90 | 1,000 | — | — |
| 2023-11-01 | $24.00 | $56.37 | 0 | — | — |
| 2023-10-31 | $24.00 | $56.37 | 4,400 | — | — |
| 2023-10-30 | $24.24 | $56.93 | 2,400 | — | — |
| 2023-10-27 | $23.91 | $56.16 | 13,200 | — | — |
| 2023-10-26 | $24.57 | $57.71 | 2,500 | — | — |
| 2023-10-25 | $24.05 | $56.49 | 7,500 | — | — |
| 2023-10-24 | $24.31 | $57.10 | 3,600 | — | — |
| 2023-10-23 | $24.75 | $58.13 | 3,500 | — | — |
| 2023-10-20 | $25.00 | $58.72 | 1,000 | — | — |
| 2023-10-19 | $24.95 | $58.60 | 3,600 | — | — |
| 2023-10-18 | $26.11 | $61.32 | 4,300 | — | — |
| 2023-10-17 | $25.45 | $59.77 | 15,800 | — | — |
| 2023-10-16 | $26.11 | $61.32 | 2,800 | — | — |
| 2023-10-13 | $26.00 | $61.07 | 3,800 | — | — |
| 2023-10-12 | $26.11 | $61.32 | 3,300 | — | — |
| 2023-10-11 | $26.00 | $61.07 | 2,800 | — | — |
| 2023-10-10 | $27.10 | $63.65 | 2,100 | — | — |
| 2023-10-09 | $26.79 | $62.92 | 3,600 | — | — |
| 2023-10-06 | $27.15 | $63.77 | 4,000 | — | — |
| 2023-10-05 | $27.17 | $63.81 | 4,300 | — | — |
| 2023-10-04 | $27.47 | $64.52 | 5,400 | — | — |
| 2023-10-03 | $26.98 | $63.37 | 3,800 | — | — |
| 2023-10-02 | $26.88 | $63.13 | 3,800 | — | — |
| 2023-09-29 | $27.75 | $65.18 | 1,500 | — | — |
| 2023-09-28 | $26.71 | $62.73 | 2,100 | — | — |
| 2023-09-27 | $27.40 | $64.35 | 3,700 | — | — |
| 2023-09-26 | $27.40 | $64.35 | 7,700 | — | — |
| 2023-09-25 | $27.27 | $64.05 | 4,200 | — | — |
| 2023-09-22 | $27.50 | $64.59 | 3,100 | — | — |
| 2023-09-21 | $26.65 | $62.59 | 1,100 | — | — |
| 2023-09-20 | $27.66 | $64.96 | 2,200 | — | — |
| 2023-09-19 | $27.93 | $65.60 | 2,300 | — | — |
| 2023-09-18 | $29.41 | $69.08 | 2,200 | — | — |
| 2023-09-15 | $29.30 | $68.82 | 3,500 | — | — |
| 2023-09-14 | $29.89 | $70.20 | 9,500 | — | — |
| 2023-09-13 | $31.01 | $72.20 | 2,200 | — | — |
| 2023-09-12 | $30.41 | $70.80 | 3,200 | — | — |
| 2023-09-11 | $31.00 | $72.18 | 3,700 | — | — |
| 2023-09-08 | $31.78 | $73.99 | 1,000 | — | — |
| 2023-09-07 | $31.51 | $73.36 | 3,100 | — | — |
| 2023-09-06 | $32.06 | $74.64 | 3,700 | — | — |
| 2023-09-05 | $33.69 | $78.44 | 2,500 | — | — |
| 2023-09-01 | $33.20 | $77.30 | 8,500 | — | — |
| 2023-08-31 | $32.90 | $76.60 | 4,800 | — | — |
| 2023-08-30 | $33.20 | $77.30 | 2,000 | — | — |
| 2023-08-29 | $32.16 | $74.88 | 11,800 | — | — |
| 2023-08-28 | $31.70 | $73.81 | 6,000 | — | — |
| 2023-08-25 | $32.00 | $74.50 | 10,100 | — | — |
| 2023-08-24 | $32.24 | $75.06 | 2,900 | — | — |
| 2023-08-23 | $32.00 | $74.50 | 1,700 | — | — |
| 2023-08-22 | $32.01 | $74.53 | 6,600 | — | — |
| 2023-08-21 | $34.04 | $79.25 | 600 | — | — |
| 2023-08-18 | $34.26 | $79.77 | 2,100 | — | — |
| 2023-08-17 | $35.52 | $82.70 | 1,800 | — | — |
| 2023-08-16 | $35.51 | $82.68 | 3,300 | — | — |
| 2023-08-15 | $36.03 | $83.89 | 400 | — | — |
| 2023-08-14 | $36.03 | $83.89 | 5,600 | — | — |
| 2023-08-11 | $36.81 | $85.70 | 500 | — | — |
| 2023-08-10 | $36.86 | $85.82 | 700 | — | — |
| 2023-08-09 | $37.01 | $86.17 | 700 | — | — |
| 2023-08-08 | $37.56 | $87.45 | 600 | — | — |
| 2023-08-07 | $36.96 | $86.05 | 1,000 | — | — |
| 2023-08-04 | $37.25 | $86.73 | 900 | — | — |
| 2023-08-03 | $37.00 | $86.15 | 9,900 | — | — |
| 2023-08-02 | $37.49 | $87.29 | 400 | — | — |
| 2023-08-01 | $37.50 | $87.31 | 7,100 | — | — |
| 2023-07-31 | $37.50 | $87.31 | 2,500 | — | — |
| 2023-07-28 | $37.50 | $87.31 | 2,200 | — | — |
| 2023-07-27 | $37.25 | $86.73 | 4,200 | — | — |
| 2023-07-26 | $37.80 | $88.01 | 7,300 | — | — |
| 2023-07-25 | $35.76 | $83.26 | 3,400 | — | — |
| 2023-07-24 | $35.40 | $82.42 | 9,500 | — | — |
| 2023-07-21 | $34.76 | $80.93 | 5,100 | — | — |
| 2023-07-20 | $35.01 | $81.51 | 7,800 | — | — |
| 2023-07-19 | $33.26 | $77.44 | 1,700 | — | — |
| 2023-07-18 | $33.25 | $77.41 | 1,800 | — | — |
| 2023-07-17 | $32.85 | $76.48 | 1,900 | — | — |
| 2023-07-14 | $32.20 | $74.97 | 600 | — | — |
| 2023-07-13 | $32.80 | $76.37 | 2,800 | — | — |
| 2023-07-12 | $33.45 | $77.88 | 2,200 | — | — |
| 2023-07-11 | $33.04 | $76.93 | 900 | — | — |
| 2023-07-10 | $32.60 | $75.90 | 2,500 | — | — |
| 2023-07-07 | $33.55 | $78.11 | 6,200 | — | — |
| 2023-07-06 | $33.40 | $77.76 | 1,800 | — | — |
| 2023-07-05 | $32.08 | $74.69 | 1,900 | — | — |
| 2023-07-03 | $31.28 | $72.83 | 1,300 | — | — |
| 2023-06-30 | $30.80 | $71.71 | 4,600 | — | — |
| 2023-06-29 | $30.35 | $70.66 | 1,800 | — | — |
| 2023-06-28 | $30.25 | $70.43 | 1,200 | — | — |
| 2023-06-27 | $30.25 | $70.43 | 500 | — | — |
| 2023-06-26 | $30.25 | $70.43 | 2,200 | — | — |
| 2023-06-23 | $30.47 | $70.94 | 2,200 | — | — |
| 2023-06-22 | $30.25 | $70.43 | 8,800 | — | — |
| 2023-06-21 | $30.00 | $69.85 | 22,200 | — | — |
| 2023-06-20 | $30.10 | $70.08 | 28,800 | — | — |
| 2023-06-16 | $30.08 | $70.03 | 19,600 | — | — |
| 2023-06-15 | $28.58 | $66.54 | 7,600 | — | — |
| 2023-06-14 | $29.30 | $67.59 | 12,600 | — | — |
| 2023-06-13 | $29.98 | $69.16 | 5,300 | — | — |
| 2023-06-12 | $29.97 | $69.13 | 3,000 | — | — |
| 2023-06-09 | $28.80 | $66.44 | 3,500 | — | — |
| 2023-06-08 | $28.73 | $66.27 | 2,400 | — | — |
| 2023-06-07 | $26.48 | $61.08 | 2,200 | — | — |
| 2023-06-06 | $25.86 | $59.65 | 1,400 | — | — |
| 2023-06-05 | $25.85 | $59.63 | 3,000 | — | — |
| 2023-06-02 | $25.14 | $57.99 | 600 | — | — |
| 2023-06-01 | $25.20 | $58.13 | 1,000 | — | — |
| 2023-05-31 | $25.01 | $57.69 | 300 | — | — |
| 2023-05-30 | $25.01 | $57.69 | 300 | — | — |
| 2023-05-26 | $25.01 | $57.69 | 12,100 | — | — |
| 2023-05-25 | $25.00 | $57.67 | 4,100 | — | — |
| 2023-05-24 | $25.18 | $58.08 | 700 | — | — |
| 2023-05-23 | $25.40 | $58.59 | 1,400 | — | — |
| 2023-05-22 | $24.80 | $57.21 | 1,800 | — | — |
| 2023-05-19 | $25.07 | $57.83 | 600 | — | — |
| 2023-05-18 | $24.25 | $55.94 | 1,000 | — | — |
| 2023-05-17 | $24.25 | $55.94 | 2,100 | — | — |
| 2023-05-16 | $24.00 | $55.36 | 0 | — | — |
| 2023-05-15 | $24.00 | $55.36 | 1,700 | — | — |
| 2023-05-12 | $24.01 | $55.39 | 4,500 | — | — |
| 2023-05-11 | $23.95 | $55.25 | 4,600 | — | — |
| 2023-05-10 | $23.59 | $54.42 | 800 | — | — |
| 2023-05-09 | $23.50 | $54.21 | 1,000 | — | — |
| 2023-05-08 | $23.40 | $53.98 | 3,200 | — | — |
| 2023-05-05 | $23.16 | $53.43 | 500 | — | — |
| 2023-05-04 | $23.15 | $53.40 | 3,600 | — | — |
| 2023-05-03 | $23.32 | $53.79 | 3,100 | — | — |
| 2023-05-02 | $23.68 | $54.62 | 15,400 | — | — |
| 2023-05-01 | $24.25 | $55.94 | 4,400 | — | — |
| 2023-04-28 | $24.21 | $55.85 | 5,500 | — | — |
| 2023-04-27 | $24.08 | $55.55 | 7,100 | — | — |
| 2023-04-26 | $24.25 | $55.94 | 5,200 | — | — |
| 2023-04-25 | $24.25 | $55.94 | 1,400 | — | — |
| 2023-04-24 | $24.89 | $57.42 | 3,500 | — | — |
| 2023-04-21 | $24.90 | $57.44 | 11,100 | — | — |
| 2023-04-20 | $24.98 | $57.62 | 9,100 | — | — |
| 2023-04-19 | $24.79 | $57.19 | 0 | — | — |
| 2023-04-18 | $24.79 | $57.19 | 5,500 | — | — |
| 2023-04-17 | $24.36 | $56.19 | 700 | — | — |
| 2023-04-14 | $25.94 | $59.84 | 1,900 | — | — |
| 2023-04-13 | $23.81 | $54.92 | 500 | — | — |
| 2023-04-12 | $24.74 | $57.07 | 800 | — | — |
| 2023-04-11 | $24.88 | $57.39 | 1,600 | — | — |
| 2023-04-10 | $23.53 | $54.28 | 1,200 | — | — |
| 2023-04-06 | $24.65 | $56.86 | 900 | — | — |
| 2023-04-05 | $25.45 | $58.71 | 1,700 | — | — |
| 2023-04-04 | $25.79 | $59.49 | 900 | — | — |
| 2023-04-03 | $25.78 | $59.47 | 2,900 | — | — |
| 2023-03-31 | $25.65 | $59.17 | 3,300 | — | — |
| 2023-03-30 | $25.90 | $59.75 | 10,500 | — | — |
| 2023-03-29 | $26.19 | $60.41 | 13,400 | — | — |
| 2023-03-28 | $25.20 | $58.13 | 6,200 | — | — |
| 2023-03-27 | $23.48 | $54.16 | 4,200 | — | — |
| 2023-03-24 | $23.54 | $54.30 | 600 | — | — |
| 2023-03-23 | $24.06 | $55.50 | 1,500 | — | — |
| 2023-03-22 | $24.50 | $56.52 | 4,500 | — | — |
| 2023-03-21 | $23.56 | $54.35 | 1,400 | — | — |
| 2023-03-20 | $24.06 | $55.50 | 600 | — | — |
| 2023-03-17 | $24.15 | $55.71 | 1,800 | — | — |
| 2023-03-16 | $24.49 | $56.49 | 800 | — | — |
| 2023-03-15 | $24.40 | $55.66 | 3,100 | — | — |
| 2023-03-14 | $24.51 | $55.91 | 14,800 | — | — |
| 2023-03-13 | $24.50 | $55.89 | 10,600 | — | — |
| 2023-03-10 | $25.90 | $59.08 | 4,000 | — | — |
| 2023-03-09 | $26.27 | $59.93 | 700 | — | — |
| 2023-03-08 | $26.90 | $61.37 | 300 | — | — |
| 2023-03-07 | $26.90 | $61.37 | 2,400 | — | — |
| 2023-03-06 | $26.77 | $61.07 | 700 | — | — |
| 2023-03-03 | $26.77 | $61.07 | 1,400 | — | — |
| 2023-03-02 | $26.45 | $60.34 | 6,300 | — | — |
| 2023-03-01 | $26.83 | $61.21 | 12,300 | — | — |
| 2023-02-28 | $27.00 | $61.59 | 1,600 | — | — |
| 2023-02-27 | $26.57 | $60.61 | 2,800 | — | — |
| 2023-02-24 | $26.80 | $61.14 | 16,800 | — | — |
| 2023-02-23 | $26.80 | $61.14 | 8,000 | — | — |
| 2023-02-22 | $26.75 | $61.02 | 19,600 | — | — |
| 2023-02-21 | $27.05 | $61.71 | 5,900 | — | — |
| 2023-02-17 | $27.38 | $62.46 | 13,300 | — | — |
| 2023-02-16 | $27.40 | $62.51 | 2,300 | — | — |
| 2023-02-15 | $27.31 | $62.30 | 5,700 | — | — |
| 2023-02-14 | $27.02 | $61.64 | 16,200 | — | — |
| 2023-02-13 | $27.17 | $61.98 | 6,800 | — | — |
| 2023-02-10 | $27.50 | $62.73 | 9,700 | — | — |
| 2023-02-09 | $27.27 | $62.21 | 2,200 | — | — |
| 2023-02-08 | $27.50 | $62.73 | 2,600 | — | — |
| 2023-02-07 | $27.60 | $62.96 | 6,400 | — | — |
| 2023-02-06 | $28.25 | $64.45 | 16,500 | — | — |
| 2023-02-03 | $26.73 | $60.98 | 3,000 | — | — |
| 2023-02-02 | $26.25 | $59.88 | 800 | — | — |
| 2023-02-01 | $25.95 | $59.20 | 5,600 | — | — |
| 2023-01-31 | $26.50 | $60.45 | 2,900 | — | — |
| 2023-01-30 | $25.71 | $58.65 | 900 | — | — |
| 2023-01-27 | $25.61 | $58.42 | 800 | — | — |
| 2023-01-26 | $25.85 | $58.97 | 7,800 | — | — |
| 2023-01-25 | $26.20 | $59.77 | 1,300 | — | — |
| 2023-01-24 | $26.57 | $60.61 | 900 | — | — |
| 2023-01-23 | $26.48 | $60.41 | 3,200 | — | — |
| 2023-01-20 | $26.66 | $60.82 | 5,700 | — | — |
| 2023-01-19 | $26.69 | $60.89 | 4,700 | — | — |
| 2023-01-18 | $27.45 | $62.62 | 5,700 | — | — |
| 2023-01-17 | $27.53 | $62.80 | 1,400 | — | — |
| 2023-01-13 | $27.44 | $62.60 | 3,300 | — | — |
| 2023-01-12 | $27.65 | $63.08 | 14,400 | — | — |
| 2023-01-11 | $26.91 | $61.39 | 8,500 | — | — |
| 2023-01-10 | $27.27 | $62.21 | 10,100 | — | — |
| 2023-01-09 | $26.47 | $60.39 | 1,400 | — | — |
| 2023-01-06 | $26.00 | $59.31 | 600 | — | — |
| 2023-01-05 | $26.00 | $59.31 | 1,200 | — | — |
| 2023-01-04 | $26.00 | $59.31 | 5,800 | — | — |
| 2023-01-03 | $24.99 | $57.01 | 2,000 | — | — |