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
- 1980-08-27 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 | $21.53 | $26.54 | 10,700 | — | — |
| 2023-12-28 | $21.62 | $26.45 | 18,300 | — | — |
| 2023-12-27 | $21.20 | $25.94 | 24,000 | — | — |
| 2023-12-26 | $21.60 | $26.43 | 16,500 | — | — |
| 2023-12-22 | $22.10 | $27.04 | 13,300 | — | — |
| 2023-12-21 | $21.90 | $26.79 | 4,900 | — | — |
| 2023-12-20 | $21.77 | $26.63 | 12,600 | — | — |
| 2023-12-19 | $21.96 | $26.87 | 39,800 | — | — |
| 2023-12-18 | $20.63 | $25.24 | 44,800 | — | — |
| 2023-12-15 | $20.39 | $24.95 | 37,400 | — | — |
| 2023-12-14 | $20.12 | $24.62 | 40,000 | — | — |
| 2023-12-13 | $20.40 | $24.96 | 50,000 | — | — |
| 2023-12-12 | $20.30 | $24.84 | 10,900 | — | — |
| 2023-12-11 | $20.42 | $24.98 | 17,300 | — | — |
| 2023-12-08 | $20.65 | $25.26 | 5,200 | — | — |
| 2023-12-07 | $20.78 | $25.42 | 9,200 | — | — |
| 2023-12-06 | $20.43 | $24.99 | 10,400 | — | — |
| 2023-12-05 | $20.58 | $25.18 | 9,100 | — | — |
| 2023-12-04 | $21.11 | $25.83 | 17,700 | — | — |
| 2023-12-01 | $20.95 | $25.63 | 16,800 | — | — |
| 2023-11-30 | $20.97 | $25.66 | 12,400 | — | — |
| 2023-11-29 | $20.79 | $25.44 | 8,800 | — | — |
| 2023-11-28 | $21.13 | $25.85 | 9,300 | — | — |
| 2023-11-27 | $21.29 | $26.05 | 42,200 | — | — |
| 2023-11-24 | $20.80 | $25.45 | 4,800 | — | — |
| 2023-11-22 | $20.63 | $25.24 | 4,300 | — | — |
| 2023-11-21 | $20.58 | $25.18 | 11,800 | — | — |
| 2023-11-20 | $20.60 | $25.20 | 5,300 | — | — |
| 2023-11-17 | $20.73 | $25.36 | 16,700 | — | — |
| 2023-11-16 | $20.21 | $24.73 | 5,000 | — | — |
| 2023-11-15 | $20.32 | $24.86 | 11,700 | — | — |
| 2023-11-14 | $20.48 | $25.06 | 24,600 | — | — |
| 2023-11-13 | $19.50 | $23.86 | 23,300 | — | — |
| 2023-11-10 | $19.58 | $23.95 | 9,400 | — | — |
| 2023-11-09 | $19.70 | $24.10 | 16,000 | — | — |
| 2023-11-08 | $19.78 | $24.20 | 10,400 | — | — |
| 2023-11-07 | $19.72 | $24.13 | 33,400 | — | — |
| 2023-11-06 | $20.19 | $24.70 | 23,700 | — | — |
| 2023-11-03 | $20.14 | $24.64 | 70,800 | — | — |
| 2023-11-02 | $20.00 | $24.47 | 7,200 | — | — |
| 2023-11-01 | $19.77 | $24.19 | 3,000 | — | — |
| 2023-10-31 | $20.00 | $24.47 | 10,600 | — | — |
| 2023-10-30 | $19.89 | $24.33 | 19,400 | — | — |
| 2023-10-27 | $19.90 | $24.35 | 18,400 | — | — |
| 2023-10-26 | $20.16 | $24.66 | 11,800 | — | — |
| 2023-10-25 | $20.32 | $24.86 | 14,900 | — | — |
| 2023-10-24 | $20.55 | $25.14 | 13,300 | — | — |
| 2023-10-23 | $20.63 | $25.24 | 21,300 | — | — |
| 2023-10-20 | $21.10 | $25.81 | 10,800 | — | — |
| 2023-10-19 | $20.93 | $25.61 | 13,600 | — | — |
| 2023-10-18 | $21.03 | $25.73 | 9,900 | — | — |
| 2023-10-17 | $21.55 | $26.36 | 24,300 | — | — |
| 2023-10-16 | $21.58 | $26.40 | 9,500 | — | — |
| 2023-10-13 | $20.96 | $25.64 | 6,300 | — | — |
| 2023-10-12 | $21.24 | $25.99 | 14,400 | — | — |
| 2023-10-11 | $21.33 | $26.10 | 18,000 | — | — |
| 2023-10-10 | $22.12 | $27.06 | 28,600 | — | — |
| 2023-10-09 | $21.70 | $26.55 | 6,600 | — | — |
| 2023-10-06 | $21.51 | $26.32 | 13,200 | — | — |
| 2023-10-05 | $21.84 | $26.72 | 11,200 | — | — |
| 2023-10-04 | $21.56 | $26.38 | 17,600 | — | — |
| 2023-10-03 | $21.42 | $26.21 | 12,500 | — | — |
| 2023-10-02 | $22.00 | $26.92 | 22,100 | — | — |
| 2023-09-29 | $22.43 | $27.44 | 7,000 | — | — |
| 2023-09-28 | $21.50 | $26.11 | 8,500 | — | — |
| 2023-09-27 | $21.30 | $25.87 | 28,800 | — | — |
| 2023-09-26 | $20.79 | $25.25 | 23,000 | — | — |
| 2023-09-25 | $21.53 | $26.14 | 12,900 | — | — |
| 2023-09-22 | $21.90 | $26.59 | 7,700 | — | — |
| 2023-09-21 | $21.79 | $26.46 | 24,400 | — | — |
| 2023-09-20 | $21.37 | $25.95 | 19,100 | — | — |
| 2023-09-19 | $21.24 | $25.79 | 9,600 | — | — |
| 2023-09-18 | $21.69 | $26.34 | 40,600 | — | — |
| 2023-09-15 | $21.25 | $25.80 | 24,200 | — | — |
| 2023-09-14 | $21.72 | $26.38 | 32,000 | — | — |
| 2023-09-13 | $20.86 | $25.33 | 31,400 | — | — |
| 2023-09-12 | $20.93 | $25.42 | 30,800 | — | — |
| 2023-09-11 | $20.70 | $25.14 | 28,700 | — | — |
| 2023-09-08 | $21.07 | $25.59 | 38,500 | — | — |
| 2023-09-07 | $21.74 | $26.40 | 6,100 | — | — |
| 2023-09-06 | $21.34 | $25.91 | 8,400 | — | — |
| 2023-09-05 | $21.75 | $26.41 | 14,500 | — | — |
| 2023-09-01 | $23.16 | $28.12 | 13,100 | — | — |
| 2023-08-31 | $21.68 | $26.33 | 5,600 | — | — |
| 2023-08-30 | $22.00 | $26.72 | 5,400 | — | — |
| 2023-08-29 | $21.95 | $26.65 | 4,300 | — | — |
| 2023-08-28 | $21.32 | $25.89 | 26,000 | — | — |
| 2023-08-25 | $21.39 | $25.97 | 26,000 | — | — |
| 2023-08-24 | $21.23 | $25.78 | 8,500 | — | — |
| 2023-08-23 | $21.17 | $25.71 | 5,000 | — | — |
| 2023-08-22 | $21.11 | $25.63 | 12,600 | — | — |
| 2023-08-21 | $21.33 | $25.90 | 19,500 | — | — |
| 2023-08-18 | $21.20 | $25.74 | 3,100 | — | — |
| 2023-08-17 | $21.49 | $26.10 | 8,300 | — | — |
| 2023-08-16 | $21.46 | $26.06 | 16,700 | — | — |
| 2023-08-15 | $21.39 | $25.97 | 25,400 | — | — |
| 2023-08-14 | $22.00 | $26.72 | 9,100 | — | — |
| 2023-08-11 | $22.23 | $26.99 | 3,400 | — | — |
| 2023-08-10 | $22.24 | $27.01 | 8,400 | — | — |
| 2023-08-09 | $22.10 | $26.84 | 10,400 | — | — |
| 2023-08-08 | $21.77 | $26.44 | 15,900 | — | — |
| 2023-08-07 | $22.12 | $26.86 | 13,800 | — | — |
| 2023-08-04 | $22.45 | $27.26 | 5,000 | — | — |
| 2023-08-03 | $22.50 | $27.32 | 6,800 | — | — |
| 2023-08-02 | $22.66 | $27.52 | 6,900 | — | — |
| 2023-08-01 | $22.60 | $27.44 | 22,200 | — | — |
| 2023-07-31 | $23.29 | $28.28 | 24,200 | — | — |
| 2023-07-28 | $22.82 | $27.71 | 16,400 | — | — |
| 2023-07-27 | $22.50 | $27.32 | 11,300 | — | — |
| 2023-07-26 | $22.30 | $27.08 | 17,000 | — | — |
| 2023-07-25 | $22.30 | $27.08 | 14,600 | — | — |
| 2023-07-24 | $22.74 | $27.61 | 21,100 | — | — |
| 2023-07-21 | $22.20 | $26.96 | 15,500 | — | — |
| 2023-07-20 | $22.20 | $26.96 | 7,100 | — | — |
| 2023-07-19 | $21.99 | $26.70 | 13,800 | — | — |
| 2023-07-18 | $21.94 | $26.64 | 13,200 | — | — |
| 2023-07-17 | $21.44 | $26.04 | 16,600 | — | — |
| 2023-07-14 | $21.68 | $26.33 | 11,500 | — | — |
| 2023-07-13 | $21.68 | $26.33 | 23,000 | — | — |
| 2023-07-12 | $22.20 | $26.96 | 26,700 | — | — |
| 2023-07-11 | $21.85 | $26.53 | 25,500 | — | — |
| 2023-07-10 | $21.46 | $26.06 | 32,400 | — | — |
| 2023-07-07 | $21.21 | $25.76 | 36,500 | — | — |
| 2023-07-06 | $20.85 | $25.32 | 46,300 | — | — |
| 2023-07-05 | $21.16 | $25.70 | 31,500 | — | — |
| 2023-07-03 | $21.67 | $26.31 | 6,400 | — | — |
| 2023-06-30 | $21.65 | $26.29 | 9,400 | — | — |
| 2023-06-29 | $21.55 | $26.17 | 21,900 | — | — |
| 2023-06-28 | $21.26 | $25.82 | 14,800 | — | — |
| 2023-06-27 | $21.36 | $25.94 | 26,100 | — | — |
| 2023-06-26 | $21.38 | $25.96 | 14,100 | — | — |
| 2023-06-23 | $21.09 | $25.61 | 37,400 | — | — |
| 2023-06-22 | $21.64 | $26.08 | 21,500 | — | — |
| 2023-06-21 | $21.69 | $26.14 | 23,700 | — | — |
| 2023-06-20 | $22.08 | $26.61 | 18,600 | — | — |
| 2023-06-16 | $21.75 | $26.22 | 15,800 | — | — |
| 2023-06-15 | $22.45 | $27.06 | 37,800 | — | — |
| 2023-06-14 | $22.50 | $27.12 | 26,300 | — | — |
| 2023-06-13 | $22.51 | $27.13 | 54,900 | — | — |
| 2023-06-12 | $21.98 | $26.49 | 41,200 | — | — |
| 2023-06-09 | $22.05 | $26.58 | 26,000 | — | — |
| 2023-06-08 | $22.54 | $27.17 | 29,500 | — | — |
| 2023-06-07 | $22.61 | $27.25 | 73,800 | — | — |
| 2023-06-06 | $22.62 | $27.26 | 30,300 | — | — |
| 2023-06-05 | $21.65 | $26.10 | 47,000 | — | — |
| 2023-06-02 | $21.84 | $26.32 | 71,600 | — | — |
| 2023-06-01 | $21.20 | $25.55 | 9,400 | — | — |
| 2023-05-31 | $21.05 | $25.37 | 20,900 | — | — |
| 2023-05-30 | $21.06 | $25.38 | 17,400 | — | — |
| 2023-05-26 | $21.27 | $25.64 | 15,800 | — | — |
| 2023-05-25 | $21.43 | $25.83 | 15,500 | — | — |
| 2023-05-24 | $21.10 | $25.43 | 13,600 | — | — |
| 2023-05-23 | $21.36 | $25.75 | 23,500 | — | — |
| 2023-05-22 | $21.68 | $26.13 | 18,000 | — | — |
| 2023-05-19 | $21.88 | $26.37 | 8,400 | — | — |
| 2023-05-18 | $21.72 | $26.18 | 34,100 | — | — |
| 2023-05-17 | $21.94 | $26.45 | 5,600 | — | — |
| 2023-05-16 | $21.61 | $26.05 | 10,300 | — | — |
| 2023-05-15 | $21.94 | $26.45 | 21,200 | — | — |
| 2023-05-12 | $22.10 | $26.64 | 14,200 | — | — |
| 2023-05-11 | $21.65 | $26.10 | 12,300 | — | — |
| 2023-05-10 | $21.66 | $26.11 | 10,500 | — | — |
| 2023-05-09 | $21.51 | $25.93 | 17,900 | — | — |
| 2023-05-08 | $21.41 | $25.81 | 14,200 | — | — |
| 2023-05-05 | $21.79 | $26.26 | 20,900 | — | — |
| 2023-05-04 | $21.50 | $25.91 | 21,900 | — | — |
| 2023-05-03 | $21.20 | $25.55 | 34,100 | — | — |
| 2023-05-02 | $21.38 | $25.77 | 27,000 | — | — |
| 2023-05-01 | $21.63 | $26.07 | 14,200 | — | — |
| 2023-04-28 | $22.43 | $27.04 | 16,200 | — | — |
| 2023-04-27 | $22.15 | $26.70 | 12,100 | — | — |
| 2023-04-26 | $22.05 | $26.58 | 26,500 | — | — |
| 2023-04-25 | $22.06 | $26.59 | 33,800 | — | — |
| 2023-04-24 | $22.80 | $27.48 | 20,400 | — | — |
| 2023-04-21 | $22.80 | $27.48 | 18,500 | — | — |
| 2023-04-20 | $23.25 | $28.02 | 19,900 | — | — |
| 2023-04-19 | $24.28 | $29.27 | 13,800 | — | — |
| 2023-04-18 | $25.17 | $30.34 | 9,700 | — | — |
| 2023-04-17 | $25.59 | $30.84 | 40,200 | — | — |
| 2023-04-14 | $26.36 | $31.77 | 23,500 | — | — |
| 2023-04-13 | $26.36 | $31.77 | 16,900 | — | — |
| 2023-04-12 | $26.58 | $32.04 | 38,900 | — | — |
| 2023-04-11 | $26.60 | $32.06 | 27,500 | — | — |
| 2023-04-10 | $26.64 | $32.11 | 30,500 | — | — |
| 2023-04-06 | $26.34 | $31.75 | 8,800 | — | — |
| 2023-04-05 | $26.00 | $31.34 | 14,500 | — | — |
| 2023-04-04 | $26.36 | $31.77 | 10,800 | — | — |
| 2023-04-03 | $26.16 | $31.53 | 14,300 | — | — |
| 2023-03-31 | $25.32 | $30.52 | 16,600 | — | — |
| 2023-03-30 | $25.45 | $30.68 | 11,400 | — | — |
| 2023-03-29 | $25.53 | $30.77 | 19,300 | — | — |
| 2023-03-28 | $25.97 | $31.30 | 35,600 | — | — |
| 2023-03-27 | $26.31 | $31.71 | 9,400 | — | — |
| 2023-03-24 | $25.90 | $31.22 | 57,800 | — | — |
| 2023-03-23 | $25.59 | $30.65 | 42,100 | — | — |
| 2023-03-22 | $25.26 | $30.26 | 36,400 | — | — |
| 2023-03-21 | $25.78 | $30.88 | 42,800 | — | — |
| 2023-03-20 | $26.05 | $31.20 | 20,500 | — | — |
| 2023-03-17 | $26.05 | $31.20 | 25,000 | — | — |
| 2023-03-16 | $26.68 | $31.96 | 42,100 | — | — |
| 2023-03-15 | $27.49 | $32.93 | 20,400 | — | — |
| 2023-03-14 | $28.16 | $33.73 | 25,400 | — | — |
| 2023-03-13 | $27.63 | $33.10 | 26,100 | — | — |
| 2023-03-10 | $27.74 | $33.23 | 76,300 | — | — |
| 2023-03-09 | $27.86 | $33.37 | 27,000 | — | — |
| 2023-03-08 | $28.60 | $34.26 | 105,100 | — | — |
| 2023-03-07 | $28.25 | $33.84 | 11,000 | — | — |
| 2023-03-06 | $27.60 | $33.06 | 27,300 | — | — |
| 2023-03-03 | $28.68 | $34.35 | 9,600 | — | — |
| 2023-03-02 | $29.35 | $35.16 | 20,700 | — | — |
| 2023-03-01 | $29.64 | $35.50 | 23,600 | — | — |
| 2023-02-28 | $29.52 | $35.36 | 29,300 | — | — |
| 2023-02-27 | $29.13 | $34.89 | 23,300 | — | — |
| 2023-02-24 | $28.90 | $34.62 | 10,600 | — | — |
| 2023-02-23 | $28.56 | $34.21 | 30,000 | — | — |
| 2023-02-22 | $28.16 | $33.73 | 12,700 | — | — |
| 2023-02-21 | $27.76 | $33.25 | 8,600 | — | — |
| 2023-02-17 | $28.50 | $34.14 | 12,300 | — | — |
| 2023-02-16 | $28.56 | $34.21 | 5,400 | — | — |
| 2023-02-15 | $28.62 | $34.28 | 13,500 | — | — |
| 2023-02-14 | $29.07 | $34.82 | 13,100 | — | — |
| 2023-02-13 | $29.25 | $35.04 | 16,600 | — | — |
| 2023-02-10 | $29.24 | $35.02 | 17,400 | — | — |
| 2023-02-09 | $28.50 | $34.14 | 12,100 | — | — |
| 2023-02-08 | $28.67 | $34.34 | 15,200 | — | — |
| 2023-02-07 | $28.31 | $33.91 | 15,600 | — | — |
| 2023-02-06 | $28.26 | $33.85 | 17,200 | — | — |
| 2023-02-03 | $28.58 | $34.23 | 7,000 | — | — |
| 2023-02-02 | $28.20 | $33.78 | 5,300 | — | — |
| 2023-02-01 | $27.93 | $33.45 | 29,000 | — | — |
| 2023-01-31 | $28.20 | $33.78 | 37,500 | — | — |
| 2023-01-30 | $27.94 | $33.47 | 37,800 | — | — |
| 2023-01-27 | $27.86 | $33.37 | 28,800 | — | — |
| 2023-01-26 | $28.03 | $33.57 | 14,400 | — | — |
| 2023-01-25 | $28.05 | $33.60 | 15,600 | — | — |
| 2023-01-24 | $27.73 | $33.22 | 7,800 | — | — |
| 2023-01-23 | $27.21 | $32.59 | 13,800 | — | — |
| 2023-01-20 | $27.80 | $33.30 | 16,300 | — | — |
| 2023-01-19 | $27.45 | $32.88 | 26,600 | — | — |
| 2023-01-18 | $27.54 | $32.99 | 14,400 | — | — |
| 2023-01-17 | $27.50 | $32.94 | 19,900 | — | — |
| 2023-01-13 | $27.50 | $32.94 | 19,000 | — | — |
| 2023-01-12 | $27.89 | $33.41 | 3,600 | — | — |
| 2023-01-11 | $27.30 | $32.70 | 7,200 | — | — |
| 2023-01-10 | $27.13 | $32.50 | 23,300 | — | — |
| 2023-01-09 | $27.02 | $32.36 | 4,400 | — | — |
| 2023-01-06 | $26.81 | $32.11 | 19,900 | — | — |
| 2023-01-05 | $26.17 | $31.35 | 6,900 | — | — |
| 2023-01-04 | $26.32 | $31.53 | 8,300 | — | — |
| 2023-01-03 | $26.38 | $31.60 | 18,800 | — | — |