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
- 1986-09-10 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 | $20.78 | $24.92 | 18,400 | — | — |
| 2023-12-28 | $21.88 | $26.23 | 10,900 | — | — |
| 2023-12-27 | $22.21 | $26.63 | 5,000 | — | — |
| 2023-12-26 | $22.21 | $26.63 | 36,400 | — | — |
| 2023-12-22 | $21.43 | $25.69 | 35,400 | — | — |
| 2023-12-21 | $21.50 | $25.78 | 30,000 | — | — |
| 2023-12-20 | $20.49 | $24.57 | 41,800 | — | — |
| 2023-12-19 | $20.38 | $24.44 | 39,900 | — | — |
| 2023-12-18 | $19.10 | $22.90 | 34,500 | — | — |
| 2023-12-15 | $19.20 | $23.02 | 59,800 | — | — |
| 2023-12-14 | $20.52 | $24.60 | 78,200 | — | — |
| 2023-12-13 | $18.53 | $22.22 | 77,900 | — | — |
| 2023-12-12 | $19.93 | $23.90 | 33,300 | — | — |
| 2023-12-11 | $20.22 | $24.24 | 8,500 | — | — |
| 2023-12-08 | $20.23 | $24.26 | 6,800 | — | — |
| 2023-12-07 | $20.00 | $23.98 | 16,000 | — | — |
| 2023-12-06 | $19.25 | $23.08 | 15,000 | — | — |
| 2023-12-05 | $18.90 | $22.66 | 19,500 | — | — |
| 2023-12-04 | $19.94 | $23.91 | 9,400 | — | — |
| 2023-12-01 | $19.46 | $23.33 | 13,800 | — | — |
| 2023-11-30 | $18.86 | $22.61 | 11,400 | — | — |
| 2023-11-29 | $19.00 | $22.78 | 6,300 | — | — |
| 2023-11-28 | $19.10 | $22.90 | 5,100 | — | — |
| 2023-11-27 | $19.32 | $23.16 | 13,000 | — | — |
| 2023-11-24 | $19.14 | $22.95 | 2,900 | — | — |
| 2023-11-22 | $19.20 | $23.02 | 7,200 | — | — |
| 2023-11-21 | $19.30 | $23.14 | 9,100 | — | — |
| 2023-11-20 | $19.31 | $23.15 | 8,200 | — | — |
| 2023-11-17 | $19.75 | $23.68 | 25,900 | — | — |
| 2023-11-16 | $18.67 | $22.39 | 8,300 | — | — |
| 2023-11-15 | $19.43 | $23.30 | 13,100 | — | — |
| 2023-11-14 | $19.42 | $23.28 | 13,900 | — | — |
| 2023-11-13 | $18.20 | $21.82 | 9,600 | — | — |
| 2023-11-10 | $18.05 | $21.64 | 8,900 | — | — |
| 2023-11-09 | $17.73 | $21.26 | 9,200 | — | — |
| 2023-11-08 | $17.74 | $21.27 | 8,900 | — | — |
| 2023-11-07 | $17.82 | $21.37 | 10,400 | — | — |
| 2023-11-06 | $17.71 | $21.23 | 7,400 | — | — |
| 2023-11-03 | $18.71 | $22.43 | 15,500 | — | — |
| 2023-11-02 | $17.94 | $21.51 | 11,500 | — | — |
| 2023-11-01 | $17.66 | $21.17 | 15,800 | — | — |
| 2023-10-31 | $17.27 | $20.71 | 9,500 | — | — |
| 2023-10-30 | $16.96 | $20.33 | 11,200 | — | — |
| 2023-10-27 | $15.94 | $19.11 | 20,900 | — | — |
| 2023-10-26 | $16.19 | $19.41 | 18,500 | — | — |
| 2023-10-25 | $16.07 | $19.27 | 22,600 | — | — |
| 2023-10-24 | $16.86 | $20.22 | 13,400 | — | — |
| 2023-10-23 | $16.80 | $20.14 | 30,100 | — | — |
| 2023-10-20 | $17.70 | $21.22 | 23,700 | — | — |
| 2023-10-19 | $18.49 | $22.17 | 16,000 | — | — |
| 2023-10-18 | $20.86 | $25.01 | 10,900 | — | — |
| 2023-10-17 | $21.92 | $26.28 | 13,300 | — | — |
| 2023-10-16 | $21.16 | $25.37 | 17,100 | — | — |
| 2023-10-13 | $20.72 | $24.84 | 8,800 | — | — |
| 2023-10-12 | $20.76 | $24.89 | 15,700 | — | — |
| 2023-10-11 | $20.63 | $24.74 | 11,000 | — | — |
| 2023-10-10 | $20.97 | $25.14 | 12,900 | — | — |
| 2023-10-09 | $21.34 | $25.59 | 13,400 | — | — |
| 2023-10-06 | $21.20 | $25.42 | 5,500 | — | — |
| 2023-10-05 | $21.26 | $25.49 | 14,200 | — | — |
| 2023-10-04 | $21.02 | $25.20 | 11,500 | — | — |
| 2023-10-03 | $21.62 | $25.92 | 13,600 | — | — |
| 2023-10-02 | $21.87 | $26.22 | 11,900 | — | — |
| 2023-09-29 | $21.55 | $25.84 | 16,100 | — | — |
| 2023-09-28 | $21.62 | $25.92 | 9,500 | — | — |
| 2023-09-27 | $21.49 | $25.77 | 11,500 | — | — |
| 2023-09-26 | $21.10 | $25.30 | 10,200 | — | — |
| 2023-09-25 | $20.39 | $24.45 | 7,500 | — | — |
| 2023-09-22 | $20.53 | $24.62 | 16,400 | — | — |
| 2023-09-21 | $21.49 | $25.77 | 11,200 | — | — |
| 2023-09-20 | $21.20 | $25.42 | 18,400 | — | — |
| 2023-09-19 | $21.21 | $25.43 | 19,000 | — | — |
| 2023-09-18 | $22.14 | $26.55 | 12,100 | — | — |
| 2023-09-15 | $22.27 | $26.70 | 44,000 | — | — |
| 2023-09-14 | $21.79 | $26.13 | 13,500 | — | — |
| 2023-09-13 | $21.53 | $25.81 | 11,900 | — | — |
| 2023-09-12 | $21.46 | $25.73 | 8,300 | — | — |
| 2023-09-11 | $21.04 | $25.23 | 11,500 | — | — |
| 2023-09-08 | $21.66 | $25.97 | 8,000 | — | — |
| 2023-09-07 | $21.11 | $25.31 | 39,900 | — | — |
| 2023-09-06 | $21.38 | $25.63 | 11,700 | — | — |
| 2023-09-05 | $22.03 | $26.41 | 19,000 | — | — |
| 2023-09-01 | $23.35 | $28.00 | 9,200 | — | — |
| 2023-08-31 | $23.06 | $27.65 | 38,700 | — | — |
| 2023-08-30 | $22.63 | $27.13 | 10,200 | — | — |
| 2023-08-29 | $22.76 | $27.29 | 10,300 | — | — |
| 2023-08-28 | $21.56 | $25.85 | 14,800 | — | — |
| 2023-08-25 | $21.19 | $25.41 | 10,200 | — | — |
| 2023-08-24 | $21.87 | $26.22 | 12,200 | — | — |
| 2023-08-23 | $21.53 | $25.81 | 6,500 | — | — |
| 2023-08-22 | $21.18 | $25.39 | 9,600 | — | — |
| 2023-08-21 | $21.81 | $26.15 | 5,500 | — | — |
| 2023-08-18 | $22.23 | $26.65 | 7,000 | — | — |
| 2023-08-17 | $22.03 | $26.41 | 10,000 | — | — |
| 2023-08-16 | $22.98 | $27.55 | 7,000 | — | — |
| 2023-08-15 | $22.98 | $27.55 | 9,700 | — | — |
| 2023-08-14 | $23.97 | $28.74 | 8,000 | — | — |
| 2023-08-11 | $24.56 | $29.45 | 7,600 | — | — |
| 2023-08-10 | $25.31 | $30.35 | 10,900 | — | — |
| 2023-08-09 | $25.41 | $30.47 | 18,000 | — | — |
| 2023-08-08 | $25.75 | $30.87 | 15,200 | — | — |
| 2023-08-07 | $25.54 | $30.62 | 13,900 | — | — |
| 2023-08-04 | $25.95 | $31.11 | 20,500 | — | — |
| 2023-08-03 | $25.73 | $30.85 | 12,900 | — | — |
| 2023-08-02 | $25.96 | $31.13 | 17,700 | — | — |
| 2023-08-01 | $25.85 | $30.99 | 9,100 | — | — |
| 2023-07-31 | $25.86 | $31.01 | 15,300 | — | — |
| 2023-07-28 | $25.25 | $30.27 | 10,600 | — | — |
| 2023-07-27 | $25.14 | $30.14 | 24,600 | — | — |
| 2023-07-26 | $25.75 | $30.87 | 10,900 | — | — |
| 2023-07-25 | $25.25 | $30.27 | 9,100 | — | — |
| 2023-07-24 | $25.26 | $30.29 | 9,500 | — | — |
| 2023-07-21 | $25.50 | $30.57 | 46,000 | — | — |
| 2023-07-20 | $26.14 | $31.34 | 15,700 | — | — |
| 2023-07-19 | $26.71 | $32.03 | 30,000 | — | — |
| 2023-07-18 | $25.73 | $30.85 | 10,200 | — | — |
| 2023-07-17 | $25.12 | $30.12 | 13,700 | — | — |
| 2023-07-14 | $25.06 | $30.05 | 15,400 | — | — |
| 2023-07-13 | $25.25 | $30.27 | 23,700 | — | — |
| 2023-07-12 | $26.40 | $31.65 | 9,100 | — | — |
| 2023-07-11 | $26.40 | $31.65 | 4,800 | — | — |
| 2023-07-10 | $26.90 | $32.25 | 12,600 | — | — |
| 2023-07-07 | $26.80 | $32.13 | 35,000 | — | — |
| 2023-07-06 | $25.99 | $31.16 | 21,300 | — | — |
| 2023-07-05 | $26.61 | $31.91 | 19,000 | — | — |
| 2023-07-03 | $27.00 | $32.37 | 6,200 | — | — |
| 2023-06-30 | $26.77 | $32.10 | 21,600 | — | — |
| 2023-06-29 | $27.23 | $32.65 | 6,900 | — | — |
| 2023-06-28 | $26.88 | $32.23 | 12,700 | — | — |
| 2023-06-27 | $26.60 | $31.89 | 13,300 | — | — |
| 2023-06-26 | $26.15 | $31.35 | 9,300 | — | — |
| 2023-06-23 | $26.46 | $31.73 | 203,000 | — | — |
| 2023-06-22 | $26.20 | $31.41 | 12,800 | — | — |
| 2023-06-21 | $26.10 | $31.29 | 18,000 | — | — |
| 2023-06-20 | $26.97 | $32.34 | 14,200 | — | — |
| 2023-06-16 | $26.95 | $32.31 | 34,100 | — | — |
| 2023-06-15 | $27.29 | $32.72 | 18,500 | — | — |
| 2023-06-14 | $27.15 | $32.55 | 20,200 | — | — |
| 2023-06-13 | $27.42 | $32.88 | 13,800 | — | — |
| 2023-06-12 | $26.99 | $32.36 | 22,600 | — | — |
| 2023-06-09 | $26.72 | $32.04 | 9,600 | — | — |
| 2023-06-08 | $27.79 | $33.32 | 9,500 | — | — |
| 2023-06-07 | $28.48 | $34.15 | 34,400 | — | — |
| 2023-06-06 | $27.69 | $33.20 | 16,400 | — | — |
| 2023-06-05 | $26.53 | $31.81 | 18,600 | — | — |
| 2023-06-02 | $27.20 | $32.61 | 24,200 | — | — |
| 2023-06-01 | $26.37 | $31.62 | 27,200 | — | — |
| 2023-05-31 | $26.16 | $31.37 | 27,000 | — | — |
| 2023-05-30 | $25.94 | $31.10 | 13,400 | — | — |
| 2023-05-26 | $25.66 | $30.77 | 18,600 | — | — |
| 2023-05-25 | $25.06 | $30.05 | 22,400 | — | — |
| 2023-05-24 | $24.83 | $29.77 | 16,200 | — | — |
| 2023-05-23 | $24.50 | $29.38 | 8,900 | — | — |
| 2023-05-22 | $24.30 | $29.14 | 8,200 | — | — |
| 2023-05-19 | $24.30 | $29.14 | 21,500 | — | — |
| 2023-05-18 | $24.05 | $28.84 | 23,800 | — | — |
| 2023-05-17 | $23.64 | $28.34 | 23,000 | — | — |
| 2023-05-16 | $23.30 | $27.94 | 14,200 | — | — |
| 2023-05-15 | $23.39 | $28.04 | 14,600 | — | — |
| 2023-05-12 | $23.09 | $27.68 | 10,700 | — | — |
| 2023-05-11 | $23.14 | $27.74 | 16,900 | — | — |
| 2023-05-10 | $23.24 | $27.86 | 28,600 | — | — |
| 2023-05-09 | $23.71 | $28.43 | 21,200 | — | — |
| 2023-05-08 | $23.95 | $28.72 | 18,600 | — | — |
| 2023-05-05 | $24.04 | $28.82 | 21,500 | — | — |
| 2023-05-04 | $23.29 | $27.92 | 38,900 | — | — |
| 2023-05-03 | $23.01 | $27.59 | 24,900 | — | — |
| 2023-05-02 | $22.01 | $26.39 | 20,700 | — | — |
| 2023-05-01 | $22.26 | $26.69 | 15,800 | — | — |
| 2023-04-28 | $22.45 | $26.92 | 19,300 | — | — |
| 2023-04-27 | $22.96 | $27.53 | 15,700 | — | — |
| 2023-04-26 | $23.41 | $28.07 | 22,400 | — | — |
| 2023-04-25 | $24.32 | $29.16 | 41,200 | — | — |
| 2023-04-24 | $24.90 | $29.85 | 8,700 | — | — |
| 2023-04-21 | $25.19 | $30.20 | 21,900 | — | — |
| 2023-04-20 | $25.97 | $31.14 | 13,900 | — | — |
| 2023-04-19 | $25.77 | $30.90 | 18,600 | — | — |
| 2023-04-18 | $26.02 | $31.20 | 17,600 | — | — |
| 2023-04-17 | $26.28 | $31.51 | 22,800 | — | — |
| 2023-04-14 | $25.72 | $30.84 | 23,100 | — | — |
| 2023-04-13 | $26.29 | $31.52 | 24,200 | — | — |
| 2023-04-12 | $26.93 | $32.29 | 14,100 | — | — |
| 2023-04-11 | $27.70 | $33.21 | 21,500 | — | — |
| 2023-04-10 | $27.78 | $33.31 | 15,000 | — | — |
| 2023-04-06 | $27.28 | $32.71 | 9,200 | — | — |
| 2023-04-05 | $27.16 | $32.56 | 16,800 | — | — |
| 2023-04-04 | $27.86 | $33.40 | 30,600 | — | — |
| 2023-04-03 | $28.40 | $34.05 | 29,600 | — | — |
| 2023-03-31 | $28.63 | $34.33 | 68,300 | — | — |
| 2023-03-30 | $29.31 | $35.14 | 42,500 | — | — |
| 2023-03-29 | $28.26 | $33.88 | 35,500 | — | — |
| 2023-03-28 | $27.58 | $33.07 | 26,700 | — | — |
| 2023-03-27 | $27.23 | $32.65 | 23,200 | — | — |
| 2023-03-24 | $26.87 | $32.22 | 27,600 | — | — |
| 2023-03-23 | $26.77 | $32.10 | 32,900 | — | — |
| 2023-03-22 | $26.99 | $32.36 | 18,600 | — | — |
| 2023-03-21 | $27.48 | $32.95 | 21,800 | — | — |
| 2023-03-20 | $26.67 | $31.98 | 15,400 | — | — |
| 2023-03-17 | $27.15 | $32.55 | 27,800 | — | — |
| 2023-03-16 | $27.76 | $33.28 | 16,100 | — | — |
| 2023-03-15 | $27.43 | $32.89 | 24,700 | — | — |
| 2023-03-14 | $28.38 | $34.03 | 27,800 | — | — |
| 2023-03-13 | $28.24 | $33.86 | 27,000 | — | — |
| 2023-03-10 | $29.17 | $34.97 | 24,800 | — | — |
| 2023-03-09 | $30.14 | $36.14 | 29,400 | — | — |
| 2023-03-08 | $29.90 | $35.85 | 19,400 | — | — |
| 2023-03-07 | $29.28 | $35.11 | 26,300 | — | — |
| 2023-03-06 | $29.62 | $35.51 | 39,200 | — | — |
| 2023-03-03 | $30.23 | $36.25 | 12,100 | — | — |
| 2023-03-02 | $29.94 | $35.90 | 20,500 | — | — |
| 2023-03-01 | $29.33 | $35.17 | 21,300 | — | — |
| 2023-02-28 | $29.00 | $34.77 | 36,600 | — | — |
| 2023-02-27 | $29.00 | $34.77 | 18,900 | — | — |
| 2023-02-24 | $28.75 | $34.47 | 23,300 | — | — |
| 2023-02-23 | $28.74 | $34.46 | 19,300 | — | — |
| 2023-02-22 | $28.22 | $33.84 | 11,900 | — | — |
| 2023-02-21 | $28.06 | $33.64 | 18,600 | — | — |
| 2023-02-17 | $29.40 | $35.25 | 24,000 | — | — |
| 2023-02-16 | $28.57 | $34.26 | 34,200 | — | — |
| 2023-02-15 | $28.64 | $34.34 | 23,800 | — | — |
| 2023-02-14 | $28.30 | $33.93 | 25,900 | — | — |
| 2023-02-13 | $27.93 | $33.49 | 20,000 | — | — |
| 2023-02-10 | $28.02 | $33.60 | 16,100 | — | — |
| 2023-02-09 | $28.30 | $33.93 | 12,500 | — | — |
| 2023-02-08 | $29.54 | $35.42 | 18,300 | — | — |
| 2023-02-07 | $29.60 | $35.49 | 32,300 | — | — |
| 2023-02-06 | $27.99 | $33.56 | 16,900 | — | — |
| 2023-02-03 | $28.73 | $34.45 | 21,200 | — | — |
| 2023-02-02 | $30.00 | $35.97 | 42,900 | — | — |
| 2023-02-01 | $29.54 | $35.42 | 60,900 | — | — |
| 2023-01-31 | $28.95 | $34.71 | 17,900 | — | — |
| 2023-01-30 | $27.85 | $33.39 | 33,100 | — | — |
| 2023-01-27 | $29.15 | $34.95 | 18,600 | — | — |
| 2023-01-26 | $28.43 | $34.09 | 22,000 | — | — |
| 2023-01-25 | $29.42 | $35.27 | 20,300 | — | — |
| 2023-01-24 | $29.10 | $34.89 | 21,000 | — | — |
| 2023-01-23 | $28.90 | $34.65 | 17,400 | — | — |
| 2023-01-20 | $28.42 | $34.08 | 18,000 | — | — |
| 2023-01-19 | $27.40 | $32.85 | 16,500 | — | — |
| 2023-01-18 | $27.63 | $33.13 | 27,200 | — | — |
| 2023-01-17 | $27.80 | $33.33 | 19,600 | — | — |
| 2023-01-13 | $28.02 | $33.60 | 30,800 | — | — |
| 2023-01-12 | $27.61 | $33.10 | 19,900 | — | — |
| 2023-01-11 | $26.99 | $32.36 | 52,700 | — | — |
| 2023-01-10 | $27.06 | $32.44 | 22,600 | — | — |
| 2023-01-09 | $25.71 | $30.83 | 18,900 | — | — |
| 2023-01-06 | $25.61 | $30.71 | 17,300 | — | — |
| 2023-01-05 | $24.73 | $29.65 | 29,100 | — | — |
| 2023-01-04 | $25.44 | $30.50 | 23,400 | — | — |
| 2023-01-03 | $25.67 | $30.78 | 36,500 | — | — |