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 | $26.68 | $49.05 | 558,400 | — | — |
| 2023-12-28 | $26.75 | $49.18 | 606,100 | — | — |
| 2023-12-27 | $27.13 | $49.88 | 475,100 | — | — |
| 2023-12-26 | $27.57 | $50.69 | 607,900 | — | — |
| 2023-12-22 | $28.00 | $51.48 | 905,900 | — | — |
| 2023-12-21 | $28.10 | $51.66 | 1,522,700 | — | — |
| 2023-12-20 | $29.00 | $53.32 | 1,626,300 | — | — |
| 2023-12-19 | $28.95 | $53.23 | 811,800 | — | — |
| 2023-12-18 | $28.80 | $52.95 | 823,000 | — | — |
| 2023-12-15 | $28.55 | $52.49 | 2,245,600 | — | — |
| 2023-12-14 | $29.61 | $54.44 | 791,900 | — | — |
| 2023-12-13 | $28.40 | $52.22 | 1,013,500 | — | — |
| 2023-12-12 | $27.63 | $50.80 | 486,700 | — | — |
| 2023-12-11 | $27.70 | $50.93 | 563,400 | — | — |
| 2023-12-08 | $27.82 | $51.15 | 463,400 | — | — |
| 2023-12-07 | $27.84 | $51.19 | 587,900 | — | — |
| 2023-12-06 | $27.29 | $50.18 | 573,100 | — | — |
| 2023-12-05 | $27.06 | $49.75 | 424,000 | — | — |
| 2023-12-04 | $27.17 | $49.95 | 607,900 | — | — |
| 2023-12-01 | $26.66 | $49.02 | 997,700 | — | — |
| 2023-11-30 | $25.80 | $47.44 | 369,300 | — | — |
| 2023-11-29 | $25.79 | $47.07 | 306,400 | — | — |
| 2023-11-28 | $25.37 | $46.31 | 283,000 | — | — |
| 2023-11-27 | $25.64 | $46.80 | 278,200 | — | — |
| 2023-11-24 | $25.59 | $46.71 | 137,000 | — | — |
| 2023-11-22 | $25.70 | $46.91 | 286,700 | — | — |
| 2023-11-21 | $25.83 | $47.15 | 461,000 | — | — |
| 2023-11-20 | $25.80 | $47.09 | 429,900 | — | — |
| 2023-11-17 | $25.01 | $45.65 | 413,100 | — | — |
| 2023-11-16 | $24.77 | $45.21 | 310,600 | — | — |
| 2023-11-15 | $25.53 | $46.60 | 402,600 | — | — |
| 2023-11-14 | $25.57 | $46.67 | 371,100 | — | — |
| 2023-11-13 | $23.95 | $43.71 | 291,600 | — | — |
| 2023-11-10 | $24.19 | $44.15 | 274,100 | — | — |
| 2023-11-09 | $23.89 | $43.60 | 321,300 | — | — |
| 2023-11-08 | $24.50 | $44.72 | 329,700 | — | — |
| 2023-11-07 | $24.37 | $44.48 | 239,300 | — | — |
| 2023-11-06 | $24.57 | $44.85 | 311,500 | — | — |
| 2023-11-03 | $24.90 | $45.45 | 487,600 | — | — |
| 2023-11-02 | $24.33 | $44.41 | 355,500 | — | — |
| 2023-11-01 | $23.81 | $43.46 | 477,500 | — | — |
| 2023-10-31 | $23.50 | $42.89 | 427,900 | — | — |
| 2023-10-30 | $23.03 | $42.03 | 486,000 | — | — |
| 2023-10-27 | $22.61 | $41.27 | 484,200 | — | — |
| 2023-10-26 | $22.98 | $41.94 | 499,500 | — | — |
| 2023-10-25 | $22.91 | $41.82 | 506,800 | — | — |
| 2023-10-24 | $23.05 | $42.07 | 595,800 | — | — |
| 2023-10-23 | $22.90 | $41.80 | 633,900 | — | — |
| 2023-10-20 | $23.04 | $42.05 | 633,600 | — | — |
| 2023-10-19 | $23.55 | $42.98 | 676,400 | — | — |
| 2023-10-18 | $24.21 | $44.19 | 688,700 | — | — |
| 2023-10-17 | $25.92 | $47.31 | 736,900 | — | — |
| 2023-10-16 | $25.26 | $46.10 | 764,300 | — | — |
| 2023-10-13 | $24.50 | $44.72 | 549,800 | — | — |
| 2023-10-12 | $24.82 | $45.30 | 578,200 | — | — |
| 2023-10-11 | $25.53 | $46.60 | 698,000 | — | — |
| 2023-10-10 | $25.24 | $46.07 | 946,800 | — | — |
| 2023-10-09 | $24.45 | $44.63 | 681,400 | — | — |
| 2023-10-06 | $23.91 | $43.64 | 860,900 | — | — |
| 2023-10-05 | $23.58 | $43.04 | 617,200 | — | — |
| 2023-10-04 | $23.66 | $43.18 | 624,600 | — | — |
| 2023-10-03 | $23.65 | $43.17 | 823,300 | — | — |
| 2023-10-02 | $23.62 | $43.11 | 1,298,100 | — | — |
| 2023-09-29 | $24.45 | $44.63 | 1,200,000 | — | — |
| 2023-09-28 | $23.46 | $42.82 | 1,861,900 | — | — |
| 2023-09-27 | $24.51 | $44.74 | 7,599,200 | — | — |
| 2023-09-26 | $19.15 | $34.95 | 913,200 | — | — |
| 2023-09-25 | $19.75 | $36.05 | 550,600 | — | — |
| 2023-09-22 | $19.98 | $36.47 | 732,400 | — | — |
| 2023-09-21 | $20.35 | $37.14 | 1,014,000 | — | — |
| 2023-09-20 | $19.89 | $36.30 | 768,800 | — | — |
| 2023-09-19 | $19.01 | $34.70 | 502,900 | — | — |
| 2023-09-18 | $18.14 | $33.11 | 336,700 | — | — |
| 2023-09-15 | $18.18 | $33.18 | 1,552,700 | — | — |
| 2023-09-14 | $18.55 | $33.86 | 630,000 | — | — |
| 2023-09-13 | $17.39 | $31.74 | 444,700 | — | — |
| 2023-09-12 | $17.03 | $31.08 | 378,700 | — | — |
| 2023-09-11 | $16.70 | $30.48 | 618,700 | — | — |
| 2023-09-08 | $16.98 | $30.99 | 628,000 | — | — |
| 2023-09-07 | $17.35 | $31.67 | 655,900 | — | — |
| 2023-09-06 | $18.32 | $33.44 | 417,300 | — | — |
| 2023-09-05 | $18.57 | $33.89 | 641,700 | — | — |
| 2023-09-01 | $19.37 | $35.35 | 594,900 | — | — |
| 2023-08-31 | $19.10 | $34.86 | 432,600 | — | — |
| 2023-08-30 | $19.25 | $34.79 | 317,700 | — | — |
| 2023-08-29 | $18.85 | $34.07 | 442,100 | — | — |
| 2023-08-28 | $18.68 | $33.76 | 312,700 | — | — |
| 2023-08-25 | $18.45 | $33.35 | 411,600 | — | — |
| 2023-08-24 | $18.23 | $32.95 | 556,300 | — | — |
| 2023-08-23 | $18.51 | $33.45 | 422,100 | — | — |
| 2023-08-22 | $18.49 | $33.42 | 439,500 | — | — |
| 2023-08-21 | $18.68 | $33.76 | 429,100 | — | — |
| 2023-08-18 | $19.05 | $34.43 | 491,600 | — | — |
| 2023-08-17 | $19.19 | $34.68 | 433,000 | — | — |
| 2023-08-16 | $19.52 | $35.28 | 447,100 | — | — |
| 2023-08-15 | $19.82 | $35.82 | 380,300 | — | — |
| 2023-08-14 | $20.07 | $36.27 | 401,600 | — | — |
| 2023-08-11 | $20.09 | $36.31 | 431,600 | — | — |
| 2023-08-10 | $20.07 | $36.27 | 394,000 | — | — |
| 2023-08-09 | $19.94 | $36.04 | 374,600 | — | — |
| 2023-08-08 | $19.76 | $35.71 | 370,400 | — | — |
| 2023-08-07 | $19.91 | $35.98 | 377,400 | — | — |
| 2023-08-04 | $19.73 | $35.66 | 373,300 | — | — |
| 2023-08-03 | $19.98 | $36.11 | 601,000 | — | — |
| 2023-08-02 | $19.77 | $35.73 | 571,300 | — | — |
| 2023-08-01 | $19.87 | $35.91 | 599,400 | — | — |
| 2023-07-31 | $19.57 | $35.37 | 527,100 | — | — |
| 2023-07-28 | $19.37 | $35.01 | 485,000 | — | — |
| 2023-07-27 | $19.22 | $34.74 | 738,200 | — | — |
| 2023-07-26 | $19.56 | $35.35 | 680,100 | — | — |
| 2023-07-25 | $19.15 | $34.61 | 687,900 | — | — |
| 2023-07-24 | $18.96 | $34.27 | 1,381,700 | — | — |
| 2023-07-21 | $18.29 | $33.06 | 1,181,800 | — | — |
| 2023-07-20 | $17.63 | $31.86 | 769,600 | — | — |
| 2023-07-19 | $17.86 | $32.28 | 864,400 | — | — |
| 2023-07-18 | $17.29 | $31.25 | 772,500 | — | — |
| 2023-07-17 | $16.89 | $30.53 | 751,900 | — | — |
| 2023-07-14 | $17.07 | $30.85 | 1,481,300 | — | — |
| 2023-07-13 | $17.48 | $31.59 | 2,479,200 | — | — |
| 2023-07-12 | $16.46 | $29.75 | 1,527,100 | — | — |
| 2023-07-11 | $15.92 | $28.77 | 1,433,600 | — | — |
| 2023-07-10 | $15.33 | $27.71 | 901,600 | — | — |
| 2023-07-07 | $15.35 | $27.74 | 836,900 | — | — |
| 2023-07-06 | $15.02 | $27.15 | 571,900 | — | — |
| 2023-07-05 | $15.10 | $27.29 | 860,000 | — | — |
| 2023-07-03 | $15.16 | $27.40 | 258,400 | — | — |
| 2023-06-30 | $14.78 | $26.71 | 448,900 | — | — |
| 2023-06-29 | $14.66 | $26.50 | 642,400 | — | — |
| 2023-06-28 | $14.37 | $25.97 | 805,000 | — | — |
| 2023-06-27 | $14.54 | $26.28 | 610,200 | — | — |
| 2023-06-26 | $14.24 | $25.74 | 1,407,600 | — | — |
| 2023-06-23 | $14.39 | $26.01 | 1,410,800 | — | — |
| 2023-06-22 | $14.61 | $26.41 | 1,144,800 | — | — |
| 2023-06-21 | $14.19 | $25.65 | 701,400 | — | — |
| 2023-06-20 | $14.29 | $25.83 | 695,300 | — | — |
| 2023-06-16 | $14.62 | $26.42 | 1,595,600 | — | — |
| 2023-06-15 | $14.56 | $26.32 | 737,000 | — | — |
| 2023-06-14 | $14.37 | $25.97 | 599,800 | — | — |
| 2023-06-13 | $14.60 | $26.39 | 1,615,300 | — | — |
| 2023-06-12 | $14.42 | $26.06 | 638,100 | — | — |
| 2023-06-09 | $14.40 | $26.03 | 564,800 | — | — |
| 2023-06-08 | $14.60 | $26.39 | 835,900 | — | — |
| 2023-06-07 | $15.27 | $27.60 | 1,075,000 | — | — |
| 2023-06-06 | $14.68 | $26.53 | 863,900 | — | — |
| 2023-06-05 | $13.81 | $24.96 | 901,000 | — | — |
| 2023-06-02 | $14.24 | $25.74 | 721,300 | — | — |
| 2023-06-01 | $13.53 | $24.45 | 838,400 | — | — |
| 2023-05-31 | $13.55 | $24.15 | 1,045,900 | — | — |
| 2023-05-30 | $14.26 | $25.42 | 848,500 | — | — |
| 2023-05-26 | $14.69 | $26.18 | 565,900 | — | — |
| 2023-05-25 | $14.51 | $25.86 | 814,700 | — | — |
| 2023-05-24 | $14.80 | $26.38 | 783,700 | — | — |
| 2023-05-23 | $15.46 | $27.55 | 627,500 | — | — |
| 2023-05-22 | $15.61 | $27.82 | 594,800 | — | — |
| 2023-05-19 | $15.75 | $28.07 | 795,300 | — | — |
| 2023-05-18 | $16.52 | $29.44 | 703,800 | — | — |
| 2023-05-17 | $16.00 | $28.52 | 587,900 | — | — |
| 2023-05-16 | $15.45 | $27.54 | 593,100 | — | — |
| 2023-05-15 | $16.27 | $29.00 | 576,200 | — | — |
| 2023-05-12 | $16.31 | $29.07 | 628,800 | — | — |
| 2023-05-11 | $16.67 | $29.71 | 604,600 | — | — |
| 2023-05-10 | $16.58 | $29.55 | 869,100 | — | — |
| 2023-05-09 | $16.69 | $29.75 | 726,000 | — | — |
| 2023-05-08 | $16.77 | $29.89 | 980,900 | — | — |
| 2023-05-05 | $15.89 | $28.32 | 1,363,300 | — | — |
| 2023-05-04 | $15.29 | $27.25 | 846,100 | — | — |
| 2023-05-03 | $16.18 | $28.84 | 726,300 | — | — |
| 2023-05-02 | $16.43 | $29.28 | 549,000 | — | — |
| 2023-05-01 | $16.86 | $30.05 | 833,900 | — | — |
| 2023-04-28 | $17.01 | $30.32 | 389,200 | — | — |
| 2023-04-27 | $16.77 | $29.89 | 341,600 | — | — |
| 2023-04-26 | $16.37 | $29.18 | 353,100 | — | — |
| 2023-04-25 | $16.81 | $29.96 | 471,800 | — | — |
| 2023-04-24 | $17.45 | $31.10 | 406,700 | — | — |
| 2023-04-21 | $17.35 | $30.92 | 498,300 | — | — |
| 2023-04-20 | $17.14 | $30.55 | 581,300 | — | — |
| 2023-04-19 | $17.77 | $31.67 | 612,900 | — | — |
| 2023-04-18 | $17.94 | $31.97 | 630,700 | — | — |
| 2023-04-17 | $18.49 | $32.95 | 683,700 | — | — |
| 2023-04-14 | $17.99 | $32.06 | 615,700 | — | — |
| 2023-04-13 | $18.48 | $32.94 | 603,000 | — | — |
| 2023-04-12 | $18.34 | $32.69 | 792,900 | — | — |
| 2023-04-11 | $18.56 | $33.08 | 1,152,500 | — | — |
| 2023-04-10 | $18.17 | $32.38 | 609,100 | — | — |
| 2023-04-06 | $18.36 | $32.72 | 407,400 | — | — |
| 2023-04-05 | $18.49 | $32.95 | 590,600 | — | — |
| 2023-04-04 | $19.01 | $33.88 | 672,200 | — | — |
| 2023-04-03 | $20.26 | $36.11 | 441,400 | — | — |
| 2023-03-31 | $20.45 | $36.45 | 700,800 | — | — |
| 2023-03-30 | $19.98 | $35.61 | 415,100 | — | — |
| 2023-03-29 | $19.98 | $35.61 | 505,900 | — | — |
| 2023-03-28 | $20.16 | $35.93 | 520,300 | — | — |
| 2023-03-27 | $20.40 | $36.36 | 609,800 | — | — |
| 2023-03-24 | $19.94 | $35.54 | 778,500 | — | — |
| 2023-03-23 | $19.73 | $35.16 | 1,039,600 | — | — |
| 2023-03-22 | $20.64 | $36.79 | 588,300 | — | — |
| 2023-03-21 | $20.82 | $37.11 | 610,700 | — | — |
| 2023-03-20 | $20.39 | $36.34 | 719,800 | — | — |
| 2023-03-17 | $20.81 | $37.09 | 2,299,500 | — | — |
| 2023-03-16 | $21.15 | $37.70 | 780,200 | — | — |
| 2023-03-15 | $21.08 | $37.57 | 627,800 | — | — |
| 2023-03-14 | $21.27 | $37.91 | 779,700 | — | — |
| 2023-03-13 | $21.18 | $37.75 | 508,400 | — | — |
| 2023-03-10 | $22.44 | $39.99 | 502,000 | — | — |
| 2023-03-09 | $22.91 | $40.83 | 358,400 | — | — |
| 2023-03-08 | $23.26 | $41.46 | 448,400 | — | — |
| 2023-03-07 | $23.27 | $41.47 | 577,400 | — | — |
| 2023-03-06 | $22.79 | $40.62 | 799,500 | — | — |
| 2023-03-03 | $25.16 | $44.84 | 503,800 | — | — |
| 2023-03-02 | $24.18 | $43.10 | 441,900 | — | — |
| 2023-03-01 | $24.13 | $42.67 | 278,200 | — | — |
| 2023-02-28 | $23.87 | $42.21 | 415,700 | — | — |
| 2023-02-27 | $23.75 | $42.00 | 253,600 | — | — |
| 2023-02-24 | $23.62 | $41.77 | 370,600 | — | — |
| 2023-02-23 | $23.92 | $42.30 | 277,700 | — | — |
| 2023-02-22 | $23.62 | $41.77 | 439,100 | — | — |
| 2023-02-21 | $23.38 | $41.35 | 426,100 | — | — |
| 2023-02-17 | $24.09 | $42.60 | 275,800 | — | — |
| 2023-02-16 | $23.73 | $41.96 | 305,300 | — | — |
| 2023-02-15 | $23.73 | $41.96 | 293,500 | — | — |
| 2023-02-14 | $23.44 | $41.45 | 331,900 | — | — |
| 2023-02-13 | $23.44 | $41.45 | 243,000 | — | — |
| 2023-02-10 | $22.92 | $40.53 | 345,100 | — | — |
| 2023-02-09 | $22.62 | $40.00 | 251,000 | — | — |
| 2023-02-08 | $23.09 | $40.83 | 260,300 | — | — |
| 2023-02-07 | $23.65 | $41.82 | 316,500 | — | — |
| 2023-02-06 | $23.20 | $41.03 | 333,500 | — | — |
| 2023-02-03 | $24.12 | $42.65 | 649,500 | — | — |
| 2023-02-02 | $24.15 | $42.71 | 635,700 | — | — |
| 2023-02-01 | $23.97 | $42.39 | 804,700 | — | — |
| 2023-01-31 | $23.88 | $42.23 | 364,200 | — | — |
| 2023-01-30 | $22.84 | $40.39 | 363,500 | — | — |
| 2023-01-27 | $23.16 | $40.96 | 262,000 | — | — |
| 2023-01-26 | $22.77 | $40.27 | 299,900 | — | — |
| 2023-01-25 | $22.70 | $40.14 | 298,000 | — | — |
| 2023-01-24 | $22.75 | $40.23 | 292,400 | — | — |
| 2023-01-23 | $22.83 | $40.37 | 402,700 | — | — |
| 2023-01-20 | $22.53 | $39.84 | 398,700 | — | — |
| 2023-01-19 | $21.94 | $38.80 | 454,400 | — | — |
| 2023-01-18 | $22.59 | $39.95 | 435,700 | — | — |
| 2023-01-17 | $23.57 | $41.68 | 651,600 | — | — |
| 2023-01-13 | $22.73 | $40.20 | 425,500 | — | — |
| 2023-01-12 | $23.04 | $40.74 | 532,000 | — | — |
| 2023-01-11 | $22.44 | $39.68 | 537,500 | — | — |
| 2023-01-10 | $22.21 | $39.28 | 437,300 | — | — |
| 2023-01-09 | $22.17 | $39.21 | 855,700 | — | — |
| 2023-01-06 | $21.70 | $38.37 | 576,400 | — | — |
| 2023-01-05 | $21.67 | $38.32 | 522,200 | — | — |
| 2023-01-04 | $21.20 | $37.49 | 423,900 | — | — |
| 2023-01-03 | $21.26 | $37.60 | 509,900 | — | — |