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
- 1994-11-04 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 | $23.00 | $57.63 | 400 | — | — |
| 2023-12-28 | $22.96 | $57.53 | 5,600 | — | — |
| 2023-12-27 | $22.80 | $57.13 | 600 | — | — |
| 2023-12-26 | $22.70 | $56.88 | 3,600 | — | — |
| 2023-12-22 | $23.10 | $57.88 | 2,500 | — | — |
| 2023-12-21 | $23.90 | $59.88 | 0 | — | — |
| 2023-12-20 | $23.90 | $59.88 | 500 | — | — |
| 2023-12-19 | $23.55 | $59.01 | 600 | — | — |
| 2023-12-18 | $23.50 | $58.88 | 0 | — | — |
| 2023-12-15 | $23.50 | $58.88 | 2,000 | — | — |
| 2023-12-14 | $23.25 | $58.25 | 6,800 | — | — |
| 2023-12-13 | $22.65 | $56.75 | 3,700 | — | — |
| 2023-12-12 | $23.24 | $58.23 | 1,300 | — | — |
| 2023-12-11 | $24.00 | $60.13 | 600 | — | — |
| 2023-12-08 | $23.70 | $59.38 | 600 | — | — |
| 2023-12-07 | $23.70 | $59.38 | 1,400 | — | — |
| 2023-12-06 | $24.34 | $60.98 | 4,400 | — | — |
| 2023-12-05 | $24.16 | $60.53 | 1,600 | — | — |
| 2023-12-04 | $24.00 | $60.13 | 3,900 | — | — |
| 2023-12-01 | $23.31 | $58.40 | 1,400 | — | — |
| 2023-11-30 | $23.43 | $58.70 | 300 | — | — |
| 2023-11-29 | $23.43 | $58.70 | 1,200 | — | — |
| 2023-11-28 | $22.65 | $56.75 | 8,200 | — | — |
| 2023-11-27 | $22.65 | $56.75 | 9,100 | — | — |
| 2023-11-24 | $22.30 | $55.87 | 200 | — | — |
| 2023-11-22 | $23.00 | $57.63 | 1,700 | — | — |
| 2023-11-21 | $22.76 | $57.03 | 9,100 | — | — |
| 2023-11-20 | $23.34 | $58.48 | 1,400 | — | — |
| 2023-11-17 | $23.62 | $59.18 | 900 | — | — |
| 2023-11-16 | $23.91 | $59.91 | 3,000 | — | — |
| 2023-11-15 | $24.20 | $60.63 | 1,600 | — | — |
| 2023-11-14 | $23.51 | $58.90 | 4,700 | — | — |
| 2023-11-13 | $24.00 | $60.13 | 2,000 | — | — |
| 2023-11-10 | $24.14 | $60.48 | 2,300 | — | — |
| 2023-11-09 | $23.70 | $59.38 | 300 | — | — |
| 2023-11-08 | $23.70 | $59.38 | 800 | — | — |
| 2023-11-07 | $23.00 | $57.63 | 1,000 | — | — |
| 2023-11-06 | $22.91 | $57.40 | 3,600 | — | — |
| 2023-11-03 | $22.50 | $56.37 | 1,600 | — | — |
| 2023-11-02 | $23.32 | $58.43 | 3,200 | — | — |
| 2023-11-01 | $24.15 | $60.51 | 400 | — | — |
| 2023-10-31 | $24.15 | $60.51 | 0 | — | — |
| 2023-10-30 | $24.15 | $60.51 | 600 | — | — |
| 2023-10-27 | $24.20 | $60.63 | 5,500 | — | — |
| 2023-10-26 | $24.40 | $61.13 | 1,500 | — | — |
| 2023-10-25 | $24.99 | $62.06 | 3,800 | — | — |
| 2023-10-24 | $24.46 | $60.75 | 0 | — | — |
| 2023-10-23 | $24.46 | $60.75 | 400 | — | — |
| 2023-10-20 | $24.33 | $60.42 | 200 | — | — |
| 2023-10-19 | $24.03 | $59.68 | 0 | — | — |
| 2023-10-18 | $24.03 | $59.68 | 400 | — | — |
| 2023-10-17 | $24.04 | $59.70 | 3,400 | — | — |
| 2023-10-16 | $24.16 | $60.00 | 1,600 | — | — |
| 2023-10-13 | $24.53 | $60.92 | 400 | — | — |
| 2023-10-12 | $24.53 | $60.92 | 800 | — | — |
| 2023-10-11 | $24.26 | $60.25 | 1,800 | — | — |
| 2023-10-10 | $24.05 | $59.73 | 3,600 | — | — |
| 2023-10-09 | $24.00 | $59.60 | 700 | — | — |
| 2023-10-06 | $24.02 | $59.65 | 300 | — | — |
| 2023-10-05 | $24.09 | $59.83 | 1,200 | — | — |
| 2023-10-04 | $24.01 | $59.63 | 1,600 | — | — |
| 2023-10-03 | $24.00 | $59.60 | 600 | — | — |
| 2023-10-02 | $24.40 | $60.60 | 1,300 | — | — |
| 2023-09-29 | $24.25 | $60.22 | 400 | — | — |
| 2023-09-28 | $24.05 | $59.73 | 200 | — | — |
| 2023-09-27 | $24.04 | $59.70 | 1,300 | — | — |
| 2023-09-26 | $24.07 | $59.78 | 0 | — | — |
| 2023-09-25 | $24.07 | $59.78 | 500 | — | — |
| 2023-09-22 | $24.38 | $60.55 | 400 | — | — |
| 2023-09-21 | $24.34 | $60.45 | 200 | — | — |
| 2023-09-20 | $24.25 | $60.22 | 1,000 | — | — |
| 2023-09-19 | $24.43 | $60.67 | 200 | — | — |
| 2023-09-18 | $24.07 | $59.78 | 400 | — | — |
| 2023-09-15 | $24.38 | $60.55 | 3,400 | — | — |
| 2023-09-14 | $24.06 | $59.75 | 900 | — | — |
| 2023-09-13 | $24.05 | $59.73 | 1,600 | — | — |
| 2023-09-12 | $24.05 | $59.73 | 1,100 | — | — |
| 2023-09-11 | $24.50 | $60.84 | 600 | — | — |
| 2023-09-08 | $24.50 | $60.84 | 1,100 | — | — |
| 2023-09-07 | $24.00 | $59.60 | 4,000 | — | — |
| 2023-09-06 | $24.00 | $59.60 | 800 | — | — |
| 2023-09-05 | $24.23 | $60.17 | 1,500 | — | — |
| 2023-09-01 | $24.50 | $60.84 | 1,300 | — | — |
| 2023-08-31 | $24.25 | $60.22 | 1,900 | — | — |
| 2023-08-30 | $24.30 | $60.35 | 700 | — | — |
| 2023-08-29 | $24.99 | $62.06 | 3,000 | — | — |
| 2023-08-28 | $24.75 | $61.47 | 1,000 | — | — |
| 2023-08-25 | $25.25 | $62.71 | 1,200 | — | — |
| 2023-08-24 | $25.35 | $62.96 | 4,200 | — | — |
| 2023-08-23 | $25.00 | $62.09 | 200 | — | — |
| 2023-08-22 | $24.71 | $61.37 | 2,000 | — | — |
| 2023-08-21 | $25.00 | $62.09 | 1,900 | — | — |
| 2023-08-18 | $25.95 | $64.45 | 300 | — | — |
| 2023-08-17 | $24.90 | $61.84 | 300 | — | — |
| 2023-08-16 | $24.90 | $61.84 | 200 | — | — |
| 2023-08-15 | $24.90 | $61.84 | 3,500 | — | — |
| 2023-08-14 | $25.12 | $62.38 | 200 | — | — |
| 2023-08-11 | $25.00 | $62.09 | 6,200 | — | — |
| 2023-08-10 | $25.40 | $63.08 | 300 | — | — |
| 2023-08-09 | $25.03 | $62.16 | 1,000 | — | — |
| 2023-08-08 | $25.00 | $62.09 | 3,400 | — | — |
| 2023-08-07 | $24.72 | $61.39 | 5,900 | — | — |
| 2023-08-04 | $25.30 | $62.83 | 3,000 | — | — |
| 2023-08-03 | $25.10 | $62.34 | 7,400 | — | — |
| 2023-08-02 | $24.35 | $60.47 | 100 | — | — |
| 2023-08-01 | $24.35 | $60.47 | 700 | — | — |
| 2023-07-31 | $24.48 | $60.80 | 300 | — | — |
| 2023-07-28 | $24.50 | $60.84 | 800 | — | — |
| 2023-07-27 | $24.22 | $60.15 | 1,000 | — | — |
| 2023-07-26 | $24.43 | $60.12 | 2,700 | — | — |
| 2023-07-25 | $23.96 | $58.97 | 10,400 | — | — |
| 2023-07-24 | $24.49 | $60.27 | 1,400 | — | — |
| 2023-07-21 | $24.04 | $59.16 | 1,700 | — | — |
| 2023-07-20 | $24.17 | $59.48 | 3,100 | — | — |
| 2023-07-19 | $24.40 | $60.05 | 900 | — | — |
| 2023-07-18 | $24.40 | $60.05 | 6,900 | — | — |
| 2023-07-17 | $24.26 | $59.71 | 0 | — | — |
| 2023-07-14 | $24.26 | $59.71 | 200 | — | — |
| 2023-07-13 | $24.26 | $59.71 | 0 | — | — |
| 2023-07-12 | $24.26 | $59.71 | 1,100 | — | — |
| 2023-07-11 | $24.25 | $59.68 | 300 | — | — |
| 2023-07-10 | $24.29 | $59.78 | 6,900 | — | — |
| 2023-07-07 | $24.40 | $60.05 | 2,700 | — | — |
| 2023-07-06 | $24.58 | $60.49 | 4,000 | — | — |
| 2023-07-05 | $24.50 | $60.30 | 4,800 | — | — |
| 2023-07-03 | $24.60 | $60.54 | 500 | — | — |
| 2023-06-30 | $24.74 | $60.89 | 0 | — | — |
| 2023-06-29 | $24.74 | $60.89 | 700 | — | — |
| 2023-06-28 | $24.50 | $60.30 | 400 | — | — |
| 2023-06-27 | $24.50 | $60.30 | 400 | — | — |
| 2023-06-26 | $24.25 | $59.68 | 1,300 | — | — |
| 2023-06-23 | $24.93 | $61.36 | 3,100 | — | — |
| 2023-06-22 | $24.50 | $60.30 | 1,000 | — | — |
| 2023-06-21 | $24.32 | $59.85 | 2,300 | — | — |
| 2023-06-20 | $24.60 | $60.54 | 4,700 | — | — |
| 2023-06-16 | $24.80 | $61.04 | 9,400 | — | — |
| 2023-06-15 | $24.50 | $60.30 | 4,200 | — | — |
| 2023-06-14 | $24.49 | $60.27 | 800 | — | — |
| 2023-06-13 | $24.52 | $60.35 | 19,900 | — | — |
| 2023-06-12 | $24.95 | $61.40 | 2,200 | — | — |
| 2023-06-09 | $24.98 | $61.48 | 2,300 | — | — |
| 2023-06-08 | $24.75 | $60.91 | 5,100 | — | — |
| 2023-06-07 | $24.50 | $60.30 | 6,600 | — | — |
| 2023-06-06 | $24.90 | $61.28 | 1,000 | — | — |
| 2023-06-05 | $24.75 | $60.91 | 600 | — | — |
| 2023-06-02 | $24.58 | $60.49 | 700 | — | — |
| 2023-06-01 | $24.58 | $60.49 | 4,600 | — | — |
| 2023-05-31 | $24.18 | $59.51 | 2,600 | — | — |
| 2023-05-30 | $23.86 | $58.72 | 700 | — | — |
| 2023-05-26 | $24.29 | $59.78 | 4,200 | — | — |
| 2023-05-25 | $23.50 | $57.47 | 7,300 | — | — |
| 2023-05-24 | $24.17 | $59.11 | 1,900 | — | — |
| 2023-05-23 | $24.36 | $59.57 | 1,200 | — | — |
| 2023-05-22 | $24.25 | $59.30 | 2,600 | — | — |
| 2023-05-19 | $24.25 | $59.30 | 3,000 | — | — |
| 2023-05-18 | $24.50 | $59.91 | 3,700 | — | — |
| 2023-05-17 | $24.49 | $59.89 | 4,000 | — | — |
| 2023-05-16 | $25.00 | $61.13 | 0 | — | — |
| 2023-05-15 | $25.00 | $61.13 | 300 | — | — |
| 2023-05-12 | $24.34 | $59.52 | 0 | — | — |
| 2023-05-11 | $24.34 | $59.52 | 2,100 | — | — |
| 2023-05-10 | $24.41 | $59.69 | 2,900 | — | — |
| 2023-05-09 | $24.60 | $60.16 | 2,100 | — | — |
| 2023-05-08 | $24.90 | $60.89 | 1,900 | — | — |
| 2023-05-05 | $24.65 | $60.28 | 400 | — | — |
| 2023-05-04 | $24.48 | $59.86 | 2,200 | — | — |
| 2023-05-03 | $23.90 | $58.44 | 2,000 | — | — |
| 2023-05-02 | $23.80 | $58.20 | 3,100 | — | — |
| 2023-05-01 | $23.25 | $56.86 | 1,400 | — | — |
| 2023-04-28 | $23.00 | $56.24 | 13,800 | — | — |
| 2023-04-27 | $24.38 | $59.62 | 200 | — | — |
| 2023-04-26 | $24.38 | $59.08 | 300 | — | — |
| 2023-04-25 | $25.00 | $60.58 | 1,400 | — | — |
| 2023-04-24 | $25.00 | $60.58 | 2,700 | — | — |
| 2023-04-21 | $24.89 | $60.32 | 1,700 | — | — |
| 2023-04-20 | $25.00 | $60.58 | 1,200 | — | — |
| 2023-04-19 | $24.51 | $59.40 | 500 | — | — |
| 2023-04-18 | $24.00 | $58.16 | 2,500 | — | — |
| 2023-04-17 | $23.80 | $57.68 | 600 | — | — |
| 2023-04-14 | $24.65 | $59.74 | 1,700 | — | — |
| 2023-04-13 | $24.30 | $58.89 | 1,400 | — | — |
| 2023-04-12 | $23.92 | $57.97 | 1,300 | — | — |
| 2023-04-11 | $23.90 | $57.92 | 1,000 | — | — |
| 2023-04-10 | $23.51 | $56.97 | 500 | — | — |
| 2023-04-06 | $24.34 | $58.98 | 1,700 | — | — |
| 2023-04-05 | $23.90 | $57.92 | 1,000 | — | — |
| 2023-04-04 | $23.49 | $56.92 | 2,000 | — | — |
| 2023-04-03 | $23.71 | $57.46 | 3,200 | — | — |
| 2023-03-31 | $23.41 | $56.73 | 1,700 | — | — |
| 2023-03-30 | $24.48 | $59.32 | 1,400 | — | — |
| 2023-03-29 | $24.43 | $59.20 | 1,000 | — | — |
| 2023-03-28 | $24.85 | $60.22 | 3,800 | — | — |
| 2023-03-27 | $24.41 | $59.15 | 1,400 | — | — |
| 2023-03-24 | $24.04 | $58.26 | 2,800 | — | — |
| 2023-03-23 | $23.60 | $57.19 | 12,800 | — | — |
| 2023-03-22 | $23.05 | $55.86 | 10,600 | — | — |
| 2023-03-21 | $22.80 | $55.25 | 31,400 | — | — |
| 2023-03-20 | $24.00 | $58.16 | 52,200 | — | — |
| 2023-03-17 | $24.00 | $58.16 | 6,100 | — | — |
| 2023-03-16 | $25.03 | $60.66 | 300 | — | — |
| 2023-03-15 | $25.03 | $60.66 | 2,100 | — | — |
| 2023-03-14 | $26.00 | $63.01 | 3,800 | — | — |
| 2023-03-13 | $25.70 | $62.28 | 1,400 | — | — |
| 2023-03-10 | $26.20 | $63.49 | 1,100 | — | — |
| 2023-03-09 | $26.32 | $63.78 | 800 | — | — |
| 2023-03-08 | $26.45 | $64.10 | 3,400 | — | — |
| 2023-03-07 | $26.06 | $63.15 | 300 | — | — |
| 2023-03-06 | $26.06 | $63.15 | 1,400 | — | — |
| 2023-03-03 | $26.23 | $63.56 | 1,700 | — | — |
| 2023-03-02 | $26.15 | $63.37 | 1,600 | — | — |
| 2023-03-01 | $26.06 | $63.15 | 5,200 | — | — |
| 2023-02-28 | $26.05 | $63.13 | 1,200 | — | — |
| 2023-02-27 | $26.22 | $63.54 | 2,000 | — | — |
| 2023-02-24 | $26.01 | $63.03 | 300 | — | — |
| 2023-02-23 | $26.15 | $63.37 | 700 | — | — |
| 2023-02-22 | $26.02 | $63.05 | 1,500 | — | — |
| 2023-02-21 | $26.00 | $63.01 | 8,000 | — | — |
| 2023-02-17 | $26.25 | $63.61 | 5,800 | — | — |
| 2023-02-16 | $26.13 | $63.32 | 20,400 | — | — |
| 2023-02-15 | $26.04 | $63.10 | 5,200 | — | — |
| 2023-02-14 | $26.61 | $64.48 | 900 | — | — |
| 2023-02-13 | $27.20 | $65.91 | 6,600 | — | — |
| 2023-02-10 | $27.70 | $67.13 | 13,700 | — | — |
| 2023-02-09 | $26.14 | $63.35 | 5,100 | — | — |
| 2023-02-08 | $27.63 | $66.96 | 900 | — | — |
| 2023-02-07 | $27.60 | $66.88 | 1,800 | — | — |
| 2023-02-06 | $27.00 | $65.43 | 8,700 | — | — |
| 2023-02-03 | $27.17 | $65.84 | 6,200 | — | — |
| 2023-02-02 | $26.65 | $64.58 | 8,400 | — | — |
| 2023-02-01 | $26.06 | $63.15 | 1,200 | — | — |
| 2023-01-31 | $26.07 | $63.18 | 1,200 | — | — |
| 2023-01-30 | $26.27 | $63.66 | 800 | — | — |
| 2023-01-27 | $26.05 | $63.13 | 700 | — | — |
| 2023-01-26 | $26.25 | $63.61 | 8,400 | — | — |
| 2023-01-25 | $26.70 | $64.19 | 5,200 | — | — |
| 2023-01-24 | $26.05 | $62.63 | 1,000 | — | — |
| 2023-01-23 | $26.04 | $62.61 | 2,300 | — | — |
| 2023-01-20 | $26.00 | $62.51 | 12,100 | — | — |
| 2023-01-19 | $26.00 | $62.51 | 5,400 | — | — |
| 2023-01-18 | $26.07 | $62.68 | 2,900 | — | — |
| 2023-01-17 | $26.05 | $62.63 | 3,100 | — | — |
| 2023-01-13 | $26.04 | $62.61 | 400 | — | — |
| 2023-01-12 | $26.04 | $62.61 | 0 | — | — |
| 2023-01-11 | $26.04 | $62.61 | 900 | — | — |
| 2023-01-10 | $26.17 | $62.92 | 900 | — | — |
| 2023-01-09 | $26.10 | $62.75 | 1,100 | — | — |
| 2023-01-06 | $26.35 | $63.35 | 4,000 | — | — |
| 2023-01-05 | $26.05 | $62.63 | 6,900 | — | — |
| 2023-01-04 | $26.90 | $64.67 | 300 | — | — |
| 2023-01-03 | $26.90 | $64.67 | 3,800 | — | — |