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
- 1985-09-04 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 | $26.02 | $78.49 | 53,100 | — | — |
| 2023-12-28 | $26.65 | $80.39 | 47,700 | — | — |
| 2023-12-27 | $26.84 | $80.96 | 59,200 | — | — |
| 2023-12-26 | $26.62 | $80.30 | 49,000 | — | — |
| 2023-12-22 | $26.31 | $79.37 | 115,000 | — | — |
| 2023-12-21 | $25.95 | $78.28 | 140,000 | — | — |
| 2023-12-20 | $25.54 | $77.04 | 98,600 | — | — |
| 2023-12-19 | $25.50 | $76.92 | 93,400 | — | — |
| 2023-12-18 | $24.67 | $74.42 | 62,300 | — | — |
| 2023-12-15 | $24.69 | $74.48 | 236,200 | — | — |
| 2023-12-14 | $25.07 | $75.63 | 121,500 | — | — |
| 2023-12-13 | $24.50 | $73.91 | 172,600 | — | — |
| 2023-12-12 | $23.10 | $69.68 | 46,300 | — | — |
| 2023-12-11 | $23.40 | $70.59 | 48,100 | — | — |
| 2023-12-08 | $23.28 | $70.23 | 41,600 | — | — |
| 2023-12-07 | $23.04 | $69.50 | 39,700 | — | — |
| 2023-12-06 | $22.46 | $67.75 | 90,300 | — | — |
| 2023-12-05 | $22.72 | $68.54 | 41,700 | — | — |
| 2023-12-04 | $22.89 | $69.05 | 61,800 | — | — |
| 2023-12-01 | $22.61 | $68.20 | 91,600 | — | — |
| 2023-11-30 | $21.62 | $65.22 | 128,100 | — | — |
| 2023-11-29 | $21.70 | $65.46 | 52,900 | — | — |
| 2023-11-28 | $21.25 | $64.10 | 37,200 | — | — |
| 2023-11-27 | $21.34 | $64.37 | 37,400 | — | — |
| 2023-11-24 | $21.51 | $64.89 | 26,800 | — | — |
| 2023-11-22 | $21.50 | $64.86 | 46,700 | — | — |
| 2023-11-21 | $21.54 | $64.98 | 42,400 | — | — |
| 2023-11-20 | $22.14 | $66.79 | 145,400 | — | — |
| 2023-11-17 | $21.99 | $66.33 | 84,700 | — | — |
| 2023-11-16 | $21.80 | $65.76 | 43,100 | — | — |
| 2023-11-15 | $22.14 | $66.79 | 87,200 | — | — |
| 2023-11-14 | $22.32 | $67.33 | 85,800 | — | — |
| 2023-11-13 | $20.89 | $63.02 | 86,900 | — | — |
| 2023-11-10 | $20.82 | $62.81 | 54,200 | — | — |
| 2023-11-09 | $20.58 | $62.08 | 39,400 | — | — |
| 2023-11-08 | $20.76 | $62.62 | 46,900 | — | — |
| 2023-11-07 | $21.33 | $64.34 | 79,800 | — | — |
| 2023-11-06 | $21.27 | $64.16 | 79,500 | — | — |
| 2023-11-03 | $21.05 | $63.50 | 90,100 | — | — |
| 2023-11-02 | $20.31 | $61.27 | 54,100 | — | — |
| 2023-11-01 | $20.13 | $60.03 | 64,100 | — | — |
| 2023-10-31 | $19.95 | $59.49 | 73,200 | — | — |
| 2023-10-30 | $19.63 | $58.54 | 63,700 | — | — |
| 2023-10-27 | $18.92 | $56.42 | 148,700 | — | — |
| 2023-10-26 | $19.10 | $56.96 | 44,000 | — | — |
| 2023-10-25 | $18.54 | $55.29 | 61,100 | — | — |
| 2023-10-24 | $17.76 | $52.96 | 61,600 | — | — |
| 2023-10-23 | $17.91 | $53.41 | 36,200 | — | — |
| 2023-10-20 | $17.99 | $53.65 | 56,000 | — | — |
| 2023-10-19 | $18.45 | $55.02 | 51,000 | — | — |
| 2023-10-18 | $18.45 | $55.02 | 39,900 | — | — |
| 2023-10-17 | $18.86 | $56.24 | 64,700 | — | — |
| 2023-10-16 | $18.21 | $54.30 | 60,300 | — | — |
| 2023-10-13 | $17.68 | $52.72 | 39,300 | — | — |
| 2023-10-12 | $18.14 | $54.10 | 124,300 | — | — |
| 2023-10-11 | $18.37 | $54.78 | 27,100 | — | — |
| 2023-10-10 | $18.35 | $54.72 | 42,400 | — | — |
| 2023-10-09 | $18.10 | $53.98 | 31,500 | — | — |
| 2023-10-06 | $18.06 | $53.86 | 34,400 | — | — |
| 2023-10-05 | $18.08 | $53.92 | 46,100 | — | — |
| 2023-10-04 | $17.85 | $53.23 | 97,500 | — | — |
| 2023-10-03 | $17.86 | $53.26 | 37,100 | — | — |
| 2023-10-02 | $18.14 | $54.10 | 42,700 | — | — |
| 2023-09-29 | $18.34 | $54.69 | 41,700 | — | — |
| 2023-09-28 | $18.14 | $54.10 | 52,800 | — | — |
| 2023-09-27 | $18.15 | $54.13 | 60,300 | — | — |
| 2023-09-26 | $18.09 | $53.95 | 56,000 | — | — |
| 2023-09-25 | $18.39 | $54.84 | 44,900 | — | — |
| 2023-09-22 | $18.08 | $53.92 | 48,200 | — | — |
| 2023-09-21 | $18.07 | $53.89 | 56,100 | — | — |
| 2023-09-20 | $18.17 | $54.18 | 47,900 | — | — |
| 2023-09-19 | $18.31 | $54.60 | 34,000 | — | — |
| 2023-09-18 | $18.33 | $54.66 | 36,500 | — | — |
| 2023-09-15 | $18.87 | $56.27 | 121,000 | — | — |
| 2023-09-14 | $19.43 | $57.94 | 57,200 | — | — |
| 2023-09-13 | $18.81 | $56.09 | 38,000 | — | — |
| 2023-09-12 | $18.86 | $56.24 | 46,300 | — | — |
| 2023-09-11 | $18.89 | $56.33 | 59,300 | — | — |
| 2023-09-08 | $18.83 | $56.15 | 41,900 | — | — |
| 2023-09-07 | $18.65 | $55.62 | 107,700 | — | — |
| 2023-09-06 | $18.62 | $55.53 | 59,600 | — | — |
| 2023-09-05 | $19.03 | $56.75 | 47,700 | — | — |
| 2023-09-01 | $19.47 | $58.06 | 40,000 | — | — |
| 2023-08-31 | $19.09 | $56.93 | 59,600 | — | — |
| 2023-08-30 | $18.86 | $56.24 | 34,400 | — | — |
| 2023-08-29 | $18.98 | $56.60 | 37,000 | — | — |
| 2023-08-28 | $19.02 | $56.72 | 138,700 | — | — |
| 2023-08-25 | $18.77 | $55.97 | 35,800 | — | — |
| 2023-08-24 | $18.90 | $56.36 | 31,600 | — | — |
| 2023-08-23 | $18.89 | $56.33 | 34,900 | — | — |
| 2023-08-22 | $18.77 | $55.97 | 56,700 | — | — |
| 2023-08-21 | $19.13 | $57.05 | 45,400 | — | — |
| 2023-08-18 | $19.45 | $58.00 | 60,200 | — | — |
| 2023-08-17 | $19.37 | $57.76 | 95,800 | — | — |
| 2023-08-16 | $19.50 | $58.15 | 67,100 | — | — |
| 2023-08-15 | $19.95 | $59.49 | 76,000 | — | — |
| 2023-08-14 | $20.48 | $61.07 | 82,200 | — | — |
| 2023-08-11 | $20.38 | $60.78 | 69,400 | — | — |
| 2023-08-10 | $20.51 | $61.16 | 80,500 | — | — |
| 2023-08-09 | $20.61 | $61.46 | 139,800 | — | — |
| 2023-08-08 | $21.00 | $62.62 | 70,700 | — | — |
| 2023-08-07 | $21.26 | $63.40 | 54,300 | — | — |
| 2023-08-04 | $20.90 | $62.33 | 46,100 | — | — |
| 2023-08-03 | $20.67 | $61.64 | 53,100 | — | — |
| 2023-08-02 | $20.73 | $61.13 | 50,900 | — | — |
| 2023-08-01 | $20.65 | $60.90 | 54,000 | — | — |
| 2023-07-31 | $20.66 | $60.93 | 59,300 | — | — |
| 2023-07-28 | $20.71 | $61.07 | 47,300 | — | — |
| 2023-07-27 | $20.42 | $60.22 | 84,900 | — | — |
| 2023-07-26 | $20.80 | $61.34 | 75,300 | — | — |
| 2023-07-25 | $19.87 | $58.60 | 66,800 | — | — |
| 2023-07-24 | $19.84 | $58.51 | 52,100 | — | — |
| 2023-07-21 | $19.32 | $56.98 | 68,700 | — | — |
| 2023-07-20 | $19.37 | $57.12 | 63,600 | — | — |
| 2023-07-19 | $19.48 | $57.45 | 71,100 | — | — |
| 2023-07-18 | $19.00 | $56.03 | 60,800 | — | — |
| 2023-07-17 | $18.13 | $53.47 | 36,800 | — | — |
| 2023-07-14 | $17.71 | $52.23 | 60,900 | — | — |
| 2023-07-13 | $17.82 | $52.55 | 76,800 | — | — |
| 2023-07-12 | $17.50 | $51.61 | 146,200 | — | — |
| 2023-07-11 | $17.08 | $50.37 | 120,600 | — | — |
| 2023-07-10 | $16.95 | $49.99 | 38,300 | — | — |
| 2023-07-07 | $17.05 | $50.28 | 101,000 | — | — |
| 2023-07-06 | $16.69 | $49.22 | 38,900 | — | — |
| 2023-07-05 | $17.03 | $50.22 | 88,000 | — | — |
| 2023-07-03 | $17.42 | $51.37 | 23,600 | — | — |
| 2023-06-30 | $16.96 | $50.02 | 79,600 | — | — |
| 2023-06-29 | $17.35 | $51.17 | 95,200 | — | — |
| 2023-06-28 | $17.22 | $50.78 | 87,100 | — | — |
| 2023-06-27 | $17.43 | $51.40 | 33,900 | — | — |
| 2023-06-26 | $17.45 | $51.46 | 54,100 | — | — |
| 2023-06-23 | $17.81 | $52.52 | 206,200 | — | — |
| 2023-06-22 | $17.49 | $51.58 | 119,800 | — | — |
| 2023-06-21 | $17.16 | $50.61 | 130,200 | — | — |
| 2023-06-20 | $17.56 | $51.78 | 77,000 | — | — |
| 2023-06-16 | $17.91 | $52.82 | 169,000 | — | — |
| 2023-06-15 | $18.37 | $54.17 | 75,900 | — | — |
| 2023-06-14 | $18.32 | $54.03 | 56,600 | — | — |
| 2023-06-13 | $18.68 | $55.09 | 61,500 | — | — |
| 2023-06-12 | $18.30 | $53.97 | 48,000 | — | — |
| 2023-06-09 | $18.47 | $54.47 | 111,900 | — | — |
| 2023-06-08 | $18.86 | $55.62 | 106,200 | — | — |
| 2023-06-07 | $19.10 | $56.33 | 130,700 | — | — |
| 2023-06-06 | $18.35 | $54.11 | 122,900 | — | — |
| 2023-06-05 | $17.33 | $51.11 | 57,400 | — | — |
| 2023-06-02 | $17.67 | $52.11 | 80,900 | — | — |
| 2023-06-01 | $16.64 | $49.07 | 59,000 | — | — |
| 2023-05-31 | $16.35 | $48.22 | 80,200 | — | — |
| 2023-05-30 | $16.86 | $49.72 | 80,800 | — | — |
| 2023-05-26 | $17.10 | $50.43 | 59,600 | — | — |
| 2023-05-25 | $16.80 | $49.54 | 36,000 | — | — |
| 2023-05-24 | $16.83 | $49.63 | 114,200 | — | — |
| 2023-05-23 | $17.00 | $50.13 | 85,700 | — | — |
| 2023-05-22 | $17.14 | $50.55 | 68,300 | — | — |
| 2023-05-19 | $16.50 | $48.66 | 69,900 | — | — |
| 2023-05-18 | $16.95 | $49.99 | 73,900 | — | — |
| 2023-05-17 | $16.93 | $49.93 | 109,100 | — | — |
| 2023-05-16 | $15.94 | $47.01 | 78,700 | — | — |
| 2023-05-15 | $15.98 | $47.13 | 121,100 | — | — |
| 2023-05-12 | $15.56 | $45.89 | 91,900 | — | — |
| 2023-05-11 | $15.41 | $45.44 | 88,200 | — | — |
| 2023-05-10 | $15.64 | $46.12 | 74,100 | — | — |
| 2023-05-09 | $15.78 | $46.54 | 65,600 | — | — |
| 2023-05-08 | $16.03 | $47.27 | 80,400 | — | — |
| 2023-05-05 | $16.32 | $48.13 | 105,300 | — | — |
| 2023-05-04 | $15.67 | $46.21 | 93,400 | — | — |
| 2023-05-03 | $16.27 | $47.30 | 129,100 | — | — |
| 2023-05-02 | $15.94 | $46.34 | 110,900 | — | — |
| 2023-05-01 | $17.39 | $50.56 | 87,700 | — | — |
| 2023-04-28 | $17.82 | $51.81 | 85,700 | — | — |
| 2023-04-27 | $17.71 | $51.49 | 115,000 | — | — |
| 2023-04-26 | $17.09 | $49.69 | 103,400 | — | — |
| 2023-04-25 | $16.77 | $48.76 | 96,500 | — | — |
| 2023-04-24 | $17.31 | $50.33 | 72,500 | — | — |
| 2023-04-21 | $17.19 | $49.98 | 81,100 | — | — |
| 2023-04-20 | $17.29 | $50.27 | 75,200 | — | — |
| 2023-04-19 | $17.31 | $50.33 | 68,600 | — | — |
| 2023-04-18 | $17.06 | $49.60 | 98,300 | — | — |
| 2023-04-17 | $17.17 | $49.92 | 141,200 | — | — |
| 2023-04-14 | $16.98 | $49.37 | 89,100 | — | — |
| 2023-04-13 | $17.11 | $49.74 | 67,700 | — | — |
| 2023-04-12 | $16.88 | $49.08 | 60,600 | — | — |
| 2023-04-11 | $17.07 | $49.63 | 67,800 | — | — |
| 2023-04-10 | $17.24 | $50.12 | 84,900 | — | — |
| 2023-04-06 | $17.27 | $50.21 | 60,900 | — | — |
| 2023-04-05 | $17.19 | $49.98 | 58,400 | — | — |
| 2023-04-04 | $17.34 | $50.41 | 91,800 | — | — |
| 2023-04-03 | $18.07 | $52.54 | 133,800 | — | — |
| 2023-03-31 | $17.77 | $51.66 | 427,300 | — | — |
| 2023-03-30 | $17.42 | $50.65 | 96,800 | — | — |
| 2023-03-29 | $17.79 | $51.72 | 89,400 | — | — |
| 2023-03-28 | $17.59 | $51.14 | 136,900 | — | — |
| 2023-03-27 | $17.61 | $51.20 | 145,800 | — | — |
| 2023-03-24 | $17.74 | $51.58 | 147,200 | — | — |
| 2023-03-23 | $17.00 | $49.42 | 119,500 | — | — |
| 2023-03-22 | $17.43 | $50.67 | 150,400 | — | — |
| 2023-03-21 | $18.65 | $54.22 | 125,800 | — | — |
| 2023-03-20 | $18.02 | $52.39 | 136,200 | — | — |
| 2023-03-17 | $18.38 | $53.44 | 224,500 | — | — |
| 2023-03-16 | $19.37 | $56.32 | 123,500 | — | — |
| 2023-03-15 | $18.48 | $53.73 | 167,600 | — | — |
| 2023-03-14 | $18.38 | $53.44 | 183,600 | — | — |
| 2023-03-13 | $18.40 | $53.49 | 197,700 | — | — |
| 2023-03-10 | $20.02 | $58.20 | 120,600 | — | — |
| 2023-03-09 | $20.48 | $59.54 | 94,500 | — | — |
| 2023-03-08 | $21.48 | $62.45 | 61,300 | — | — |
| 2023-03-07 | $21.41 | $62.25 | 61,000 | — | — |
| 2023-03-06 | $21.74 | $63.21 | 125,400 | — | — |
| 2023-03-03 | $22.13 | $64.34 | 43,500 | — | — |
| 2023-03-02 | $21.99 | $63.93 | 65,100 | — | — |
| 2023-03-01 | $22.00 | $63.96 | 43,000 | — | — |
| 2023-02-28 | $22.05 | $64.11 | 123,200 | — | — |
| 2023-02-27 | $22.13 | $64.34 | 30,200 | — | — |
| 2023-02-24 | $22.24 | $64.66 | 68,800 | — | — |
| 2023-02-23 | $22.39 | $65.10 | 53,800 | — | — |
| 2023-02-22 | $22.32 | $64.89 | 67,300 | — | — |
| 2023-02-21 | $22.45 | $65.27 | 51,000 | — | — |
| 2023-02-17 | $22.84 | $66.40 | 68,400 | — | — |
| 2023-02-16 | $22.51 | $65.44 | 51,500 | — | — |
| 2023-02-15 | $22.66 | $65.88 | 82,200 | — | — |
| 2023-02-14 | $22.68 | $65.27 | 69,800 | — | — |
| 2023-02-13 | $22.95 | $66.05 | 46,400 | — | — |
| 2023-02-10 | $22.92 | $65.96 | 48,500 | — | — |
| 2023-02-09 | $23.02 | $66.25 | 71,400 | — | — |
| 2023-02-08 | $23.33 | $67.14 | 72,000 | — | — |
| 2023-02-07 | $23.19 | $66.74 | 78,300 | — | — |
| 2023-02-06 | $22.91 | $65.93 | 69,900 | — | — |
| 2023-02-03 | $23.04 | $66.31 | 54,900 | — | — |
| 2023-02-02 | $22.70 | $65.33 | 70,000 | — | — |
| 2023-02-01 | $22.37 | $64.38 | 119,300 | — | — |
| 2023-01-31 | $22.17 | $63.80 | 141,800 | — | — |
| 2023-01-30 | $21.61 | $62.19 | 84,200 | — | — |
| 2023-01-27 | $21.62 | $62.22 | 86,500 | — | — |
| 2023-01-26 | $21.64 | $62.28 | 154,200 | — | — |
| 2023-01-25 | $22.95 | $66.05 | 55,200 | — | — |
| 2023-01-24 | $23.22 | $66.82 | 62,300 | — | — |
| 2023-01-23 | $23.41 | $67.37 | 131,700 | — | — |
| 2023-01-20 | $23.33 | $67.14 | 78,500 | — | — |
| 2023-01-19 | $23.15 | $66.62 | 86,000 | — | — |
| 2023-01-18 | $23.20 | $66.77 | 77,900 | — | — |
| 2023-01-17 | $23.90 | $68.78 | 124,500 | — | — |
| 2023-01-13 | $24.27 | $69.85 | 48,700 | — | — |
| 2023-01-12 | $24.31 | $69.96 | 69,700 | — | — |
| 2023-01-11 | $24.12 | $69.41 | 76,500 | — | — |
| 2023-01-10 | $24.14 | $69.47 | 68,900 | — | — |
| 2023-01-09 | $23.94 | $68.90 | 93,400 | — | — |
| 2023-01-06 | $24.56 | $70.68 | 60,400 | — | — |
| 2023-01-05 | $24.05 | $69.21 | 76,400 | — | — |
| 2023-01-04 | $24.23 | $69.73 | 86,100 | — | — |
| 2023-01-03 | $24.15 | $69.50 | 95,900 | — | — |