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
- 1997-10-23 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 | $23.27 | $23.27 | 155,400 | — | — |
| 2023-12-28 | $23.58 | $23.58 | 161,800 | — | — |
| 2023-12-27 | $23.83 | $23.83 | 106,700 | — | — |
| 2023-12-26 | $23.84 | $23.84 | 124,000 | — | — |
| 2023-12-22 | $23.31 | $23.31 | 116,400 | — | — |
| 2023-12-21 | $23.51 | $23.51 | 191,800 | — | — |
| 2023-12-20 | $23.07 | $23.07 | 270,000 | — | — |
| 2023-12-19 | $23.01 | $23.01 | 160,900 | — | — |
| 2023-12-18 | $22.60 | $22.60 | 211,800 | — | — |
| 2023-12-15 | $22.34 | $22.34 | 937,200 | — | — |
| 2023-12-14 | $22.67 | $22.67 | 237,000 | — | — |
| 2023-12-13 | $21.93 | $21.93 | 238,600 | — | — |
| 2023-12-12 | $20.74 | $20.74 | 221,900 | — | — |
| 2023-12-11 | $21.42 | $21.42 | 224,000 | — | — |
| 2023-12-08 | $21.52 | $21.52 | 173,000 | — | — |
| 2023-12-07 | $20.94 | $20.94 | 251,800 | — | — |
| 2023-12-06 | $20.88 | $20.88 | 205,800 | — | — |
| 2023-12-05 | $21.68 | $21.68 | 209,000 | — | — |
| 2023-12-04 | $22.42 | $22.42 | 168,500 | — | — |
| 2023-12-01 | $22.56 | $22.56 | 211,700 | — | — |
| 2023-11-30 | $22.22 | $22.22 | 237,000 | — | — |
| 2023-11-29 | $22.50 | $22.50 | 248,500 | — | — |
| 2023-11-28 | $22.50 | $22.50 | 173,500 | — | — |
| 2023-11-27 | $22.56 | $22.56 | 168,000 | — | — |
| 2023-11-24 | $22.66 | $22.66 | 87,000 | — | — |
| 2023-11-22 | $22.50 | $22.50 | 157,400 | — | — |
| 2023-11-21 | $22.50 | $22.50 | 201,800 | — | — |
| 2023-11-20 | $22.93 | $22.93 | 136,100 | — | — |
| 2023-11-17 | $22.57 | $22.57 | 257,300 | — | — |
| 2023-11-16 | $22.53 | $22.53 | 261,500 | — | — |
| 2023-11-15 | $23.49 | $23.49 | 298,200 | — | — |
| 2023-11-14 | $23.31 | $23.31 | 221,000 | — | — |
| 2023-11-13 | $22.44 | $22.44 | 209,700 | — | — |
| 2023-11-10 | $22.34 | $22.34 | 273,200 | — | — |
| 2023-11-09 | $22.03 | $22.03 | 301,500 | — | — |
| 2023-11-08 | $21.78 | $21.78 | 228,300 | — | — |
| 2023-11-07 | $21.78 | $21.78 | 242,400 | — | — |
| 2023-11-06 | $22.61 | $22.61 | 311,600 | — | — |
| 2023-11-03 | $23.02 | $23.02 | 331,000 | — | — |
| 2023-11-02 | $23.39 | $23.39 | 231,800 | — | — |
| 2023-11-01 | $22.94 | $22.94 | 435,700 | — | — |
| 2023-10-31 | $21.66 | $21.66 | 451,700 | — | — |
| 2023-10-30 | $22.76 | $22.76 | 298,300 | — | — |
| 2023-10-27 | $22.78 | $22.78 | 369,100 | — | — |
| 2023-10-26 | $24.06 | $24.06 | 175,100 | — | — |
| 2023-10-25 | $24.79 | $24.79 | 177,700 | — | — |
| 2023-10-24 | $25.17 | $25.17 | 238,500 | — | — |
| 2023-10-23 | $24.61 | $24.61 | 249,700 | — | — |
| 2023-10-20 | $25.69 | $25.69 | 215,800 | — | — |
| 2023-10-19 | $26.41 | $26.41 | 178,800 | — | — |
| 2023-10-18 | $26.23 | $26.23 | 127,100 | — | — |
| 2023-10-17 | $26.13 | $26.13 | 163,900 | — | — |
| 2023-10-16 | $25.89 | $25.89 | 118,100 | — | — |
| 2023-10-13 | $25.97 | $25.97 | 111,400 | — | — |
| 2023-10-12 | $25.61 | $25.61 | 98,400 | — | — |
| 2023-10-11 | $25.94 | $25.94 | 147,900 | — | — |
| 2023-10-10 | $25.77 | $25.77 | 111,700 | — | — |
| 2023-10-09 | $25.77 | $25.77 | 116,100 | — | — |
| 2023-10-06 | $25.08 | $25.08 | 143,100 | — | — |
| 2023-10-05 | $25.30 | $25.30 | 233,000 | — | — |
| 2023-10-04 | $25.69 | $25.69 | 194,800 | — | — |
| 2023-10-03 | $27.06 | $27.06 | 113,700 | — | — |
| 2023-10-02 | $26.67 | $26.67 | 213,600 | — | — |
| 2023-09-29 | $28.17 | $28.17 | 206,100 | — | — |
| 2023-09-28 | $28.88 | $28.88 | 316,400 | — | — |
| 2023-09-27 | $29.41 | $29.41 | 187,500 | — | — |
| 2023-09-26 | $28.06 | $28.06 | 264,900 | — | — |
| 2023-09-25 | $27.48 | $27.48 | 203,500 | — | — |
| 2023-09-22 | $27.69 | $27.69 | 148,600 | — | — |
| 2023-09-21 | $27.91 | $27.91 | 166,200 | — | — |
| 2023-09-20 | $28.61 | $28.61 | 215,200 | — | — |
| 2023-09-19 | $28.02 | $28.02 | 93,700 | — | — |
| 2023-09-18 | $28.80 | $28.80 | 163,000 | — | — |
| 2023-09-15 | $28.91 | $28.91 | 1,041,900 | — | — |
| 2023-09-14 | $29.27 | $29.27 | 191,600 | — | — |
| 2023-09-13 | $29.43 | $29.43 | 319,900 | — | — |
| 2023-09-12 | $30.53 | $30.53 | 353,400 | — | — |
| 2023-09-11 | $29.11 | $29.11 | 356,400 | — | — |
| 2023-09-08 | $29.20 | $29.20 | 162,800 | — | — |
| 2023-09-07 | $29.32 | $29.32 | 337,700 | — | — |
| 2023-09-06 | $29.10 | $29.10 | 217,300 | — | — |
| 2023-09-05 | $28.58 | $28.58 | 234,900 | — | — |
| 2023-09-01 | $28.76 | $28.76 | 173,400 | — | — |
| 2023-08-31 | $27.58 | $27.58 | 228,200 | — | — |
| 2023-08-30 | $27.51 | $27.51 | 112,900 | — | — |
| 2023-08-29 | $27.29 | $27.29 | 156,500 | — | — |
| 2023-08-28 | $27.51 | $27.51 | 105,400 | — | — |
| 2023-08-25 | $27.29 | $27.29 | 111,800 | — | — |
| 2023-08-24 | $27.63 | $27.63 | 161,100 | — | — |
| 2023-08-23 | $27.84 | $27.84 | 129,400 | — | — |
| 2023-08-22 | $27.57 | $27.57 | 151,100 | — | — |
| 2023-08-21 | $27.62 | $27.62 | 179,700 | — | — |
| 2023-08-18 | $28.10 | $28.10 | 318,200 | — | — |
| 2023-08-17 | $27.91 | $27.91 | 219,300 | — | — |
| 2023-08-16 | $27.47 | $27.47 | 202,200 | — | — |
| 2023-08-15 | $27.35 | $27.35 | 184,500 | — | — |
| 2023-08-14 | $27.84 | $27.84 | 206,600 | — | — |
| 2023-08-11 | $28.21 | $28.21 | 241,600 | — | — |
| 2023-08-10 | $27.90 | $27.90 | 270,900 | — | — |
| 2023-08-09 | $27.49 | $27.49 | 186,600 | — | — |
| 2023-08-08 | $26.86 | $26.86 | 293,700 | — | — |
| 2023-08-07 | $27.19 | $27.19 | 250,000 | — | — |
| 2023-08-04 | $27.75 | $27.75 | 213,500 | — | — |
| 2023-08-03 | $28.11 | $28.11 | 413,000 | — | — |
| 2023-08-02 | $27.61 | $27.61 | 500,500 | — | — |
| 2023-08-01 | $27.12 | $27.12 | 528,200 | — | — |
| 2023-07-31 | $25.89 | $25.89 | 294,400 | — | — |
| 2023-07-28 | $25.27 | $25.27 | 206,700 | — | — |
| 2023-07-27 | $24.79 | $24.79 | 348,800 | — | — |
| 2023-07-26 | $25.25 | $25.25 | 429,400 | — | — |
| 2023-07-25 | $25.45 | $25.45 | 205,700 | — | — |
| 2023-07-24 | $25.50 | $25.50 | 508,100 | — | — |
| 2023-07-21 | $24.98 | $24.98 | 232,200 | — | — |
| 2023-07-20 | $25.45 | $25.45 | 164,500 | — | — |
| 2023-07-19 | $25.60 | $25.60 | 358,900 | — | — |
| 2023-07-18 | $25.65 | $25.65 | 504,400 | — | — |
| 2023-07-17 | $24.99 | $24.99 | 227,600 | — | — |
| 2023-07-14 | $24.90 | $24.90 | 266,300 | — | — |
| 2023-07-13 | $25.67 | $25.67 | 240,900 | — | — |
| 2023-07-12 | $26.00 | $26.00 | 337,600 | — | — |
| 2023-07-11 | $25.64 | $25.64 | 361,100 | — | — |
| 2023-07-10 | $24.62 | $24.62 | 160,900 | — | — |
| 2023-07-07 | $24.74 | $24.74 | 254,200 | — | — |
| 2023-07-06 | $23.17 | $23.17 | 719,600 | — | — |
| 2023-07-05 | $22.97 | $22.97 | 434,200 | — | — |
| 2023-07-03 | $23.39 | $23.39 | 81,400 | — | — |
| 2023-06-30 | $23.27 | $23.27 | 196,000 | — | — |
| 2023-06-29 | $23.00 | $23.00 | 132,600 | — | — |
| 2023-06-28 | $22.68 | $22.68 | 88,100 | — | — |
| 2023-06-27 | $22.88 | $22.88 | 140,100 | — | — |
| 2023-06-26 | $22.69 | $22.69 | 140,200 | — | — |
| 2023-06-23 | $22.33 | $22.33 | 251,900 | — | — |
| 2023-06-22 | $22.67 | $22.67 | 190,000 | — | — |
| 2023-06-21 | $23.02 | $23.02 | 167,000 | — | — |
| 2023-06-20 | $23.24 | $23.24 | 196,600 | — | — |
| 2023-06-16 | $23.55 | $23.55 | 541,300 | — | — |
| 2023-06-15 | $23.84 | $23.84 | 250,400 | — | — |
| 2023-06-14 | $23.82 | $23.82 | 205,400 | — | — |
| 2023-06-13 | $24.33 | $24.33 | 235,900 | — | — |
| 2023-06-12 | $24.52 | $24.52 | 156,900 | — | — |
| 2023-06-09 | $25.30 | $25.30 | 133,100 | — | — |
| 2023-06-08 | $25.68 | $25.68 | 208,400 | — | — |
| 2023-06-07 | $25.41 | $25.41 | 263,700 | — | — |
| 2023-06-06 | $24.33 | $24.33 | 220,200 | — | — |
| 2023-06-05 | $24.40 | $24.40 | 227,500 | — | — |
| 2023-06-02 | $25.08 | $25.08 | 319,100 | — | — |
| 2023-06-01 | $23.60 | $23.60 | 226,500 | — | — |
| 2023-05-31 | $22.35 | $22.35 | 358,400 | — | — |
| 2023-05-30 | $23.00 | $23.00 | 145,700 | — | — |
| 2023-05-26 | $23.90 | $23.90 | 199,300 | — | — |
| 2023-05-25 | $24.00 | $24.00 | 312,600 | — | — |
| 2023-05-24 | $24.23 | $24.23 | 135,400 | — | — |
| 2023-05-23 | $24.25 | $24.25 | 120,400 | — | — |
| 2023-05-22 | $24.16 | $24.16 | 154,200 | — | — |
| 2023-05-19 | $23.95 | $23.95 | 166,200 | — | — |
| 2023-05-18 | $23.91 | $23.91 | 154,400 | — | — |
| 2023-05-17 | $23.82 | $23.82 | 284,900 | — | — |
| 2023-05-16 | $23.22 | $23.22 | 157,200 | — | — |
| 2023-05-15 | $24.03 | $24.03 | 134,300 | — | — |
| 2023-05-12 | $23.75 | $23.75 | 213,900 | — | — |
| 2023-05-11 | $24.58 | $24.58 | 185,900 | — | — |
| 2023-05-10 | $25.88 | $25.88 | 185,200 | — | — |
| 2023-05-09 | $25.53 | $25.53 | 297,700 | — | — |
| 2023-05-08 | $26.19 | $26.19 | 150,000 | — | — |
| 2023-05-05 | $26.70 | $26.70 | 146,200 | — | — |
| 2023-05-04 | $26.19 | $26.19 | 151,700 | — | — |
| 2023-05-03 | $25.81 | $25.81 | 175,500 | — | — |
| 2023-05-02 | $25.50 | $25.50 | 275,700 | — | — |
| 2023-05-01 | $27.40 | $27.40 | 162,900 | — | — |
| 2023-04-28 | $27.28 | $27.28 | 284,700 | — | — |
| 2023-04-27 | $26.85 | $26.85 | 238,700 | — | — |
| 2023-04-26 | $26.59 | $26.59 | 147,600 | — | — |
| 2023-04-25 | $27.25 | $27.25 | 169,500 | — | — |
| 2023-04-24 | $28.36 | $28.36 | 140,500 | — | — |
| 2023-04-21 | $27.85 | $27.85 | 142,300 | — | — |
| 2023-04-20 | $28.49 | $28.49 | 169,700 | — | — |
| 2023-04-19 | $28.87 | $28.87 | 156,800 | — | — |
| 2023-04-18 | $29.01 | $29.01 | 137,400 | — | — |
| 2023-04-17 | $28.88 | $28.88 | 142,800 | — | — |
| 2023-04-14 | $28.73 | $28.73 | 167,000 | — | — |
| 2023-04-13 | $28.96 | $28.96 | 137,900 | — | — |
| 2023-04-12 | $28.74 | $28.74 | 106,800 | — | — |
| 2023-04-11 | $28.75 | $28.75 | 211,100 | — | — |
| 2023-04-10 | $28.38 | $28.38 | 251,600 | — | — |
| 2023-04-06 | $28.07 | $28.07 | 204,600 | — | — |
| 2023-04-05 | $28.25 | $28.25 | 197,000 | — | — |
| 2023-04-04 | $28.61 | $28.61 | 272,100 | — | — |
| 2023-04-03 | $29.78 | $29.78 | 302,200 | — | — |
| 2023-03-31 | $28.69 | $28.69 | 376,300 | — | — |
| 2023-03-30 | $28.34 | $28.34 | 210,800 | — | — |
| 2023-03-29 | $28.16 | $28.16 | 263,200 | — | — |
| 2023-03-28 | $27.75 | $27.75 | 220,900 | — | — |
| 2023-03-27 | $27.49 | $27.49 | 192,900 | — | — |
| 2023-03-24 | $26.95 | $26.95 | 462,100 | — | — |
| 2023-03-23 | $27.43 | $27.43 | 215,400 | — | — |
| 2023-03-22 | $27.92 | $27.92 | 215,200 | — | — |
| 2023-03-21 | $28.58 | $28.58 | 311,700 | — | — |
| 2023-03-20 | $27.91 | $27.91 | 302,700 | — | — |
| 2023-03-17 | $27.02 | $27.02 | 840,200 | — | — |
| 2023-03-16 | $27.58 | $27.58 | 404,900 | — | — |
| 2023-03-15 | $27.40 | $27.40 | 405,000 | — | — |
| 2023-03-14 | $28.54 | $28.54 | 308,900 | — | — |
| 2023-03-13 | $27.74 | $27.74 | 367,400 | — | — |
| 2023-03-10 | $29.55 | $29.55 | 337,800 | — | — |
| 2023-03-09 | $30.70 | $30.70 | 322,700 | — | — |
| 2023-03-08 | $32.52 | $32.52 | 237,200 | — | — |
| 2023-03-07 | $32.56 | $32.56 | 320,600 | — | — |
| 2023-03-06 | $32.44 | $32.44 | 503,300 | — | — |
| 2023-03-03 | $35.80 | $35.80 | 396,900 | — | — |
| 2023-03-02 | $34.83 | $34.83 | 237,800 | — | — |
| 2023-03-01 | $33.94 | $33.94 | 280,100 | — | — |
| 2023-02-28 | $34.25 | $34.25 | 610,400 | — | — |
| 2023-02-27 | $30.48 | $30.48 | 203,900 | — | — |
| 2023-02-24 | $29.36 | $29.36 | 150,100 | — | — |
| 2023-02-23 | $29.31 | $29.31 | 216,200 | — | — |
| 2023-02-22 | $27.98 | $27.98 | 289,000 | — | — |
| 2023-02-21 | $28.60 | $28.60 | 264,800 | — | — |
| 2023-02-17 | $29.78 | $29.78 | 264,400 | — | — |
| 2023-02-16 | $31.78 | $31.78 | 263,800 | — | — |
| 2023-02-15 | $32.23 | $32.23 | 180,000 | — | — |
| 2023-02-14 | $32.28 | $32.28 | 162,500 | — | — |
| 2023-02-13 | $32.17 | $32.17 | 164,100 | — | — |
| 2023-02-10 | $32.20 | $32.20 | 147,100 | — | — |
| 2023-02-09 | $31.20 | $31.20 | 235,300 | — | — |
| 2023-02-08 | $31.80 | $31.80 | 168,800 | — | — |
| 2023-02-07 | $31.86 | $31.86 | 205,400 | — | — |
| 2023-02-06 | $31.37 | $31.37 | 209,400 | — | — |
| 2023-02-03 | $31.26 | $31.26 | 335,700 | — | — |
| 2023-02-02 | $31.12 | $31.12 | 358,000 | — | — |
| 2023-02-01 | $30.71 | $30.71 | 344,700 | — | — |
| 2023-01-31 | $30.71 | $30.71 | 453,100 | — | — |
| 2023-01-30 | $28.97 | $28.97 | 186,600 | — | — |
| 2023-01-27 | $28.57 | $28.57 | 191,900 | — | — |
| 2023-01-26 | $30.02 | $30.02 | 194,000 | — | — |
| 2023-01-25 | $29.47 | $29.47 | 153,200 | — | — |
| 2023-01-24 | $28.73 | $28.73 | 160,900 | — | — |
| 2023-01-23 | $28.38 | $28.38 | 177,100 | — | — |
| 2023-01-20 | $28.08 | $28.08 | 403,100 | — | — |
| 2023-01-19 | $27.45 | $27.45 | 433,300 | — | — |
| 2023-01-18 | $27.19 | $27.19 | 274,600 | — | — |
| 2023-01-17 | $29.00 | $29.00 | 353,400 | — | — |
| 2023-01-13 | $28.65 | $28.65 | 228,100 | — | — |
| 2023-01-12 | $29.35 | $29.35 | 381,900 | — | — |
| 2023-01-11 | $29.41 | $29.41 | 320,700 | — | — |
| 2023-01-10 | $29.22 | $29.22 | 212,300 | — | — |
| 2023-01-09 | $28.27 | $28.27 | 251,700 | — | — |
| 2023-01-06 | $27.66 | $27.66 | 325,500 | — | — |
| 2023-01-05 | $26.46 | $26.46 | 200,400 | — | — |
| 2023-01-04 | $26.32 | $26.32 | 303,200 | — | — |
| 2023-01-03 | $26.12 | $26.12 | 279,500 | — | — |