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
- 1980-03-17 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 | $25.22 | $72.25 | 21,192 | — | — |
| 2023-12-28 | $25.74 | $73.74 | 49,008 | — | — |
| 2023-12-27 | $25.61 | $73.37 | 21,615 | — | — |
| 2023-12-26 | $25.48 | $73.00 | 30,600 | — | — |
| 2023-12-22 | $24.31 | $69.65 | 25,262 | — | — |
| 2023-12-21 | $22.88 | $65.55 | 20,115 | — | — |
| 2023-12-20 | $21.97 | $62.94 | 44,177 | — | — |
| 2023-12-19 | $21.19 | $60.71 | 15,146 | — | — |
| 2023-12-18 | $20.54 | $58.85 | 13,523 | — | — |
| 2023-12-15 | $20.93 | $59.96 | 104,069 | — | — |
| 2023-12-14 | $21.06 | $60.34 | 25,485 | — | — |
| 2023-12-13 | $19.24 | $55.12 | 25,031 | — | — |
| 2023-12-12 | $17.81 | $51.02 | 12,031 | — | — |
| 2023-12-11 | $18.72 | $53.63 | 11,577 | — | — |
| 2023-12-08 | $18.98 | $54.38 | 11,623 | — | — |
| 2023-12-07 | $19.24 | $55.12 | 12,023 | — | — |
| 2023-12-06 | $19.11 | $54.75 | 14,454 | — | — |
| 2023-12-05 | $18.98 | $54.38 | 10,900 | — | — |
| 2023-12-04 | $20.28 | $58.10 | 22,277 | — | — |
| 2023-12-01 | $20.54 | $58.85 | 25,438 | — | — |
| 2023-11-30 | $19.11 | $54.75 | 13,169 | — | — |
| 2023-11-29 | $18.46 | $52.89 | 28,792 | — | — |
| 2023-11-28 | $17.16 | $49.16 | 16,777 | — | — |
| 2023-11-27 | $17.81 | $51.02 | 37,977 | — | — |
| 2023-11-24 | $19.11 | $54.75 | 4,054 | — | — |
| 2023-11-22 | $19.37 | $55.49 | 28,231 | — | — |
| 2023-11-21 | $18.72 | $53.63 | 13,592 | — | — |
| 2023-11-20 | $19.63 | $56.24 | 9,531 | — | — |
| 2023-11-17 | $19.37 | $55.49 | 15,908 | — | — |
| 2023-11-16 | $19.63 | $56.24 | 7,423 | — | — |
| 2023-11-15 | $19.89 | $56.98 | 16,508 | — | — |
| 2023-11-14 | $19.37 | $55.49 | 32,746 | — | — |
| 2023-11-13 | $17.81 | $51.02 | 7,377 | — | — |
| 2023-11-10 | $18.46 | $52.89 | 18,200 | — | — |
| 2023-11-09 | $18.33 | $52.51 | 14,323 | — | — |
| 2023-11-08 | $19.11 | $54.75 | 19,108 | — | — |
| 2023-11-07 | $19.76 | $56.61 | 15,608 | — | — |
| 2023-11-06 | $20.93 | $59.96 | 14,808 | — | — |
| 2023-11-03 | $21.71 | $62.20 | 25,369 | — | — |
| 2023-11-02 | $20.41 | $58.47 | 33,600 | — | — |
| 2023-11-01 | $21.19 | $60.71 | 22,977 | — | — |
| 2023-10-31 | $22.49 | $64.43 | 21,838 | — | — |
| 2023-10-30 | $21.84 | $62.57 | 27,708 | — | — |
| 2023-10-27 | $21.19 | $60.71 | 20,908 | — | — |
| 2023-10-26 | $20.80 | $59.59 | 14,277 | — | — |
| 2023-10-25 | $20.28 | $58.10 | 10,200 | — | — |
| 2023-10-24 | $20.02 | $57.36 | 23,769 | — | — |
| 2023-10-23 | $18.85 | $54.00 | 23,285 | — | — |
| 2023-10-20 | $20.41 | $58.47 | 20,154 | — | — |
| 2023-10-19 | $21.19 | $60.71 | 22,000 | — | — |
| 2023-10-18 | $21.84 | $62.57 | 26,869 | — | — |
| 2023-10-17 | $23.01 | $65.92 | 26,877 | — | — |
| 2023-10-16 | $22.75 | $65.18 | 24,923 | — | — |
| 2023-10-13 | $22.88 | $65.55 | 22,100 | — | — |
| 2023-10-12 | $21.45 | $61.45 | 26,469 | — | — |
| 2023-10-11 | $23.40 | $67.04 | 18,108 | — | — |
| 2023-10-10 | $23.53 | $67.41 | 41,962 | — | — |
| 2023-10-09 | $23.53 | $67.41 | 17,823 | — | — |
| 2023-10-06 | $24.44 | $70.02 | 27,315 | — | — |
| 2023-10-05 | $24.31 | $69.65 | 27,062 | — | — |
| 2023-10-04 | $24.18 | $69.27 | 19,069 | — | — |
| 2023-10-03 | $24.70 | $70.76 | 30,846 | — | — |
| 2023-10-02 | $26.00 | $74.49 | 50,138 | — | — |
| 2023-09-29 | $26.00 | $74.49 | 24,138 | — | — |
| 2023-09-28 | $26.00 | $74.49 | 14,585 | — | — |
| 2023-09-27 | $26.78 | $76.72 | 21,131 | — | — |
| 2023-09-26 | $26.00 | $74.49 | 26,031 | — | — |
| 2023-09-25 | $26.13 | $74.86 | 18,269 | — | — |
| 2023-09-22 | $28.60 | $81.94 | 10,615 | — | — |
| 2023-09-21 | $28.60 | $81.94 | 27,854 | — | — |
| 2023-09-20 | $30.94 | $88.64 | 17,208 | — | — |
| 2023-09-19 | $31.33 | $89.76 | 16,923 | — | — |
| 2023-09-18 | $31.07 | $89.01 | 24,408 | — | — |
| 2023-09-15 | $34.06 | $97.58 | 90,623 | — | — |
| 2023-09-14 | $31.33 | $89.76 | 19,738 | — | — |
| 2023-09-13 | $30.68 | $87.90 | 19,562 | — | — |
| 2023-09-12 | $31.59 | $90.50 | 30,708 | — | — |
| 2023-09-11 | $31.46 | $90.13 | 38,569 | — | — |
| 2023-09-08 | $28.60 | $81.94 | 52,285 | — | — |
| 2023-09-07 | $25.74 | $73.74 | 21,385 | — | — |
| 2023-09-06 | $26.13 | $74.86 | 33,777 | — | — |
| 2023-09-05 | $26.52 | $75.98 | 84,469 | — | — |
| 2023-09-01 | $25.74 | $73.74 | 18,377 | — | — |
| 2023-08-31 | $26.00 | $74.49 | 18,431 | — | — |
| 2023-08-30 | $25.87 | $74.12 | 32,938 | — | — |
| 2023-08-29 | $26.78 | $76.72 | 21,754 | — | — |
| 2023-08-28 | $28.34 | $81.19 | 16,246 | — | — |
| 2023-08-25 | $27.95 | $80.07 | 13,392 | — | — |
| 2023-08-24 | $28.47 | $81.56 | 16,377 | — | — |
| 2023-08-23 | $29.51 | $84.54 | 23,908 | — | — |
| 2023-08-22 | $27.69 | $79.33 | 28,223 | — | — |
| 2023-08-21 | $27.04 | $77.47 | 18,992 | — | — |
| 2023-08-18 | $27.56 | $78.96 | 28,692 | — | — |
| 2023-08-17 | $26.65 | $76.35 | 20,854 | — | — |
| 2023-08-16 | $26.00 | $74.49 | 38,731 | — | — |
| 2023-08-15 | $26.39 | $75.61 | 53,454 | — | — |
| 2023-08-14 | $27.30 | $78.21 | 55,377 | — | — |
| 2023-08-11 | $24.57 | $70.39 | 34,200 | — | — |
| 2023-08-10 | $25.48 | $73.00 | 43,008 | — | — |
| 2023-08-09 | $27.30 | $78.21 | 38,177 | — | — |
| 2023-08-08 | $26.91 | $77.09 | 42,423 | — | — |
| 2023-08-07 | $27.30 | $78.21 | 52,123 | — | — |
| 2023-08-04 | $30.55 | $87.52 | 48,377 | — | — |
| 2023-08-03 | $34.45 | $98.70 | 126,262 | — | — |
| 2023-08-02 | $43.55 | $124.77 | 23,246 | — | — |
| 2023-08-01 | $45.24 | $129.61 | 13,508 | — | — |
| 2023-07-31 | $44.20 | $126.63 | 18,915 | — | — |
| 2023-07-28 | $42.12 | $120.67 | 19,946 | — | — |
| 2023-07-27 | $41.21 | $118.06 | 22,923 | — | — |
| 2023-07-26 | $44.33 | $127.00 | 11,408 | — | — |
| 2023-07-25 | $44.20 | $126.63 | 9,946 | — | — |
| 2023-07-24 | $45.63 | $130.73 | 14,362 | — | — |
| 2023-07-21 | $45.11 | $129.24 | 18,331 | — | — |
| 2023-07-20 | $44.59 | $127.75 | 29,062 | — | — |
| 2023-07-19 | $45.76 | $131.10 | 29,815 | — | — |
| 2023-07-18 | $43.68 | $125.14 | 12,569 | — | — |
| 2023-07-17 | $43.42 | $124.39 | 18,754 | — | — |
| 2023-07-14 | $43.03 | $123.28 | 21,777 | — | — |
| 2023-07-13 | $42.38 | $121.42 | 17,038 | — | — |
| 2023-07-12 | $42.51 | $121.79 | 17,600 | — | — |
| 2023-07-11 | $40.04 | $114.71 | 23,269 | — | — |
| 2023-07-10 | $41.73 | $119.55 | 14,777 | — | — |
| 2023-07-07 | $42.12 | $120.67 | 30,138 | — | — |
| 2023-07-06 | $39.00 | $111.73 | 26,177 | — | — |
| 2023-07-05 | $39.65 | $113.59 | 23,346 | — | — |
| 2023-07-03 | $42.12 | $120.67 | 20,331 | — | — |
| 2023-06-30 | $39.26 | $112.48 | 17,000 | — | — |
| 2023-06-29 | $39.39 | $112.85 | 19,723 | — | — |
| 2023-06-28 | $39.65 | $113.59 | 12,292 | — | — |
| 2023-06-27 | $40.04 | $114.71 | 18,385 | — | — |
| 2023-06-26 | $40.30 | $115.46 | 18,415 | — | — |
| 2023-06-23 | $39.13 | $112.10 | 63,946 | — | — |
| 2023-06-22 | $37.96 | $108.75 | 27,623 | — | — |
| 2023-06-21 | $39.00 | $111.73 | 19,723 | — | — |
| 2023-06-20 | $38.48 | $110.24 | 20,954 | — | — |
| 2023-06-16 | $39.13 | $112.10 | 37,200 | — | — |
| 2023-06-15 | $39.13 | $112.10 | 29,569 | — | — |
| 2023-06-14 | $39.52 | $113.22 | 20,792 | — | — |
| 2023-06-13 | $40.95 | $117.32 | 19,838 | — | — |
| 2023-06-12 | $41.34 | $118.44 | 24,415 | — | — |
| 2023-06-09 | $41.08 | $117.69 | 19,338 | — | — |
| 2023-06-08 | $43.16 | $123.65 | 17,946 | — | — |
| 2023-06-07 | $46.54 | $133.33 | 24,077 | — | — |
| 2023-06-06 | $44.59 | $127.75 | 19,846 | — | — |
| 2023-06-05 | $43.16 | $123.65 | 15,308 | — | — |
| 2023-06-02 | $41.86 | $119.93 | 34,723 | — | — |
| 2023-06-01 | $36.40 | $104.28 | 51,169 | — | — |
| 2023-05-31 | $37.31 | $106.89 | 35,762 | — | — |
| 2023-05-30 | $40.04 | $114.71 | 29,738 | — | — |
| 2023-05-26 | $40.56 | $116.20 | 21,831 | — | — |
| 2023-05-25 | $41.86 | $119.93 | 25,269 | — | — |
| 2023-05-24 | $45.89 | $131.47 | 24,538 | — | — |
| 2023-05-23 | $49.01 | $140.41 | 17,754 | — | — |
| 2023-05-22 | $48.10 | $137.80 | 17,046 | — | — |
| 2023-05-19 | $45.63 | $130.73 | 14,785 | — | — |
| 2023-05-18 | $47.06 | $134.82 | 27,200 | — | — |
| 2023-05-17 | $46.02 | $131.84 | 20,308 | — | — |
| 2023-05-16 | $43.81 | $125.51 | 18,346 | — | — |
| 2023-05-15 | $46.02 | $131.84 | 31,246 | — | — |
| 2023-05-12 | $47.32 | $135.57 | 18,938 | — | — |
| 2023-05-11 | $49.27 | $141.15 | 37,838 | — | — |
| 2023-05-10 | $48.36 | $138.55 | 38,277 | — | — |
| 2023-05-09 | $45.24 | $129.61 | 26,854 | — | — |
| 2023-05-08 | $46.15 | $132.22 | 40,723 | — | — |
| 2023-05-05 | $44.85 | $128.49 | 42,769 | — | — |
| 2023-05-04 | $47.45 | $135.94 | 49,554 | — | — |
| 2023-05-03 | $56.68 | $162.38 | 40,238 | — | — |
| 2023-05-02 | $56.03 | $160.52 | 46,085 | — | — |
| 2023-05-01 | $57.07 | $163.50 | 31,192 | — | — |
| 2023-04-28 | $58.76 | $168.34 | 26,546 | — | — |
| 2023-04-27 | $57.33 | $164.25 | 23,062 | — | — |
| 2023-04-26 | $55.25 | $158.29 | 24,254 | — | — |
| 2023-04-25 | $55.77 | $159.78 | 55,585 | — | — |
| 2023-04-24 | $56.42 | $161.64 | 57,131 | — | — |
| 2023-04-21 | $53.17 | $152.33 | 34,046 | — | — |
| 2023-04-20 | $50.44 | $144.51 | 23,415 | — | — |
| 2023-04-19 | $49.01 | $140.41 | 25,408 | — | — |
| 2023-04-18 | $48.75 | $139.66 | 29,262 | — | — |
| 2023-04-17 | $47.58 | $136.31 | 17,423 | — | — |
| 2023-04-14 | $46.93 | $134.45 | 26,015 | — | — |
| 2023-04-13 | $47.97 | $137.43 | 18,577 | — | — |
| 2023-04-12 | $45.89 | $131.47 | 27,923 | — | — |
| 2023-04-11 | $46.15 | $132.22 | 27,654 | — | — |
| 2023-04-10 | $43.42 | $124.39 | 30,515 | — | — |
| 2023-04-06 | $41.21 | $118.06 | 14,562 | — | — |
| 2023-04-05 | $41.60 | $119.18 | 15,200 | — | — |
| 2023-04-04 | $41.99 | $120.30 | 26,254 | — | — |
| 2023-04-03 | $43.68 | $125.14 | 63,115 | — | — |
| 2023-03-31 | $41.47 | $118.81 | 30,308 | — | — |
| 2023-03-30 | $39.52 | $113.22 | 17,108 | — | — |
| 2023-03-29 | $40.56 | $116.20 | 58,515 | — | — |
| 2023-03-28 | $38.87 | $111.36 | 23,208 | — | — |
| 2023-03-27 | $39.13 | $112.10 | 28,815 | — | — |
| 2023-03-24 | $36.14 | $103.54 | 47,392 | — | — |
| 2023-03-23 | $35.88 | $102.79 | 41,715 | — | — |
| 2023-03-22 | $35.75 | $102.42 | 44,231 | — | — |
| 2023-03-21 | $35.62 | $102.05 | 51,462 | — | — |
| 2023-03-20 | $34.97 | $100.19 | 42,300 | — | — |
| 2023-03-17 | $35.23 | $100.93 | 122,038 | — | — |
| 2023-03-16 | $36.40 | $104.28 | 72,123 | — | — |
| 2023-03-15 | $38.74 | $110.99 | 41,523 | — | — |
| 2023-03-14 | $39.78 | $113.97 | 48,985 | — | — |
| 2023-03-13 | $41.08 | $117.69 | 61,046 | — | — |
| 2023-03-10 | $41.73 | $119.55 | 47,777 | — | — |
| 2023-03-09 | $45.89 | $131.47 | 42,431 | — | — |
| 2023-03-08 | $46.54 | $133.33 | 29,608 | — | — |
| 2023-03-07 | $46.80 | $134.08 | 26,346 | — | — |
| 2023-03-06 | $47.58 | $136.31 | 51,554 | — | — |
| 2023-03-03 | $48.75 | $139.66 | 25,885 | — | — |
| 2023-03-02 | $47.97 | $137.43 | 26,169 | — | — |
| 2023-03-01 | $48.23 | $138.17 | 31,738 | — | — |
| 2023-02-28 | $49.92 | $143.02 | 52,346 | — | — |
| 2023-02-27 | $49.66 | $142.27 | 65,569 | — | — |
| 2023-02-24 | $45.37 | $129.98 | 32,085 | — | — |
| 2023-02-23 | $47.19 | $135.20 | 81,854 | — | — |
| 2023-02-22 | $45.37 | $129.98 | 42,377 | — | — |
| 2023-02-21 | $47.19 | $135.20 | 97,246 | — | — |
| 2023-02-17 | $52.52 | $150.47 | 21,769 | — | — |
| 2023-02-16 | $51.74 | $148.23 | 24,885 | — | — |
| 2023-02-15 | $54.08 | $154.93 | 22,931 | — | — |
| 2023-02-14 | $54.21 | $155.31 | 14,415 | — | — |
| 2023-02-13 | $54.47 | $156.05 | 18,746 | — | — |
| 2023-02-10 | $54.21 | $155.31 | 15,362 | — | — |
| 2023-02-09 | $52.78 | $151.21 | 21,569 | — | — |
| 2023-02-08 | $56.16 | $160.89 | 18,354 | — | — |
| 2023-02-07 | $57.85 | $165.74 | 21,523 | — | — |
| 2023-02-06 | $59.54 | $170.58 | 30,415 | — | — |
| 2023-02-03 | $60.32 | $172.81 | 24,723 | — | — |
| 2023-02-02 | $61.36 | $175.79 | 31,131 | — | — |
| 2023-02-01 | $60.58 | $173.56 | 87,654 | — | — |
| 2023-01-31 | $56.94 | $163.13 | 42,423 | — | — |
| 2023-01-30 | $54.99 | $157.54 | 41,877 | — | — |
| 2023-01-27 | $56.55 | $162.01 | 49,915 | — | — |
| 2023-01-26 | $52.65 | $150.84 | 32,854 | — | — |
| 2023-01-25 | $50.57 | $144.88 | 84,392 | — | — |
| 2023-01-24 | $46.02 | $131.84 | 28,031 | — | — |
| 2023-01-23 | $43.55 | $124.77 | 26,754 | — | — |
| 2023-01-20 | $43.03 | $123.28 | 26,523 | — | — |
| 2023-01-19 | $41.99 | $120.30 | 26,362 | — | — |
| 2023-01-18 | $43.42 | $124.39 | 28,408 | — | — |
| 2023-01-17 | $45.89 | $131.47 | 35,923 | — | — |
| 2023-01-13 | $45.50 | $130.35 | 33,377 | — | — |
| 2023-01-12 | $44.85 | $128.49 | 22,377 | — | — |
| 2023-01-11 | $43.55 | $124.77 | 38,554 | — | — |
| 2023-01-10 | $43.55 | $124.77 | 36,600 | — | — |
| 2023-01-09 | $41.60 | $119.18 | 58,869 | — | — |
| 2023-01-06 | $37.18 | $106.52 | 35,708 | — | — |
| 2023-01-05 | $34.71 | $99.44 | 31,677 | — | — |
| 2023-01-04 | $37.44 | $107.26 | 26,054 | — | — |
| 2023-01-03 | $36.79 | $105.40 | 43,331 | — | — |