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 | $29.47 | $40.16 | 317,100 | — | — |
| 2023-12-28 | $29.73 | $40.52 | 349,800 | — | — |
| 2023-12-27 | $29.45 | $40.14 | 237,000 | — | — |
| 2023-12-26 | $29.74 | $40.53 | 307,200 | — | — |
| 2023-12-22 | $29.51 | $40.22 | 388,800 | — | — |
| 2023-12-21 | $30.11 | $41.03 | 347,700 | — | — |
| 2023-12-20 | $30.21 | $41.17 | 620,100 | — | — |
| 2023-12-19 | $32.01 | $43.63 | 794,700 | — | — |
| 2023-12-18 | $30.52 | $41.60 | 565,800 | — | — |
| 2023-12-15 | $30.09 | $41.01 | 3,082,500 | — | — |
| 2023-12-14 | $29.49 | $40.18 | 620,100 | — | — |
| 2023-12-13 | $29.24 | $39.84 | 710,400 | — | — |
| 2023-12-12 | $29.41 | $40.08 | 608,700 | — | — |
| 2023-12-11 | $30.34 | $41.34 | 1,002,000 | — | — |
| 2023-12-08 | $28.67 | $39.08 | 608,100 | — | — |
| 2023-12-07 | $28.53 | $38.88 | 472,200 | — | — |
| 2023-12-06 | $27.67 | $37.71 | 1,415,400 | — | — |
| 2023-12-05 | $29.44 | $40.12 | 918,000 | — | — |
| 2023-12-04 | $30.30 | $41.30 | 776,700 | — | — |
| 2023-12-01 | $28.21 | $38.45 | 317,100 | — | — |
| 2023-11-30 | $27.72 | $37.78 | 504,000 | — | — |
| 2023-11-29 | $26.66 | $36.33 | 320,400 | — | — |
| 2023-11-28 | $26.63 | $36.29 | 332,100 | — | — |
| 2023-11-27 | $28.29 | $38.56 | 253,500 | — | — |
| 2023-11-24 | $28.60 | $38.97 | 166,500 | — | — |
| 2023-11-22 | $27.84 | $37.94 | 200,400 | — | — |
| 2023-11-21 | $27.74 | $37.81 | 242,400 | — | — |
| 2023-11-20 | $28.23 | $38.48 | 290,100 | — | — |
| 2023-11-17 | $28.26 | $38.51 | 215,700 | — | — |
| 2023-11-16 | $27.39 | $37.33 | 316,200 | — | — |
| 2023-11-15 | $28.10 | $38.30 | 234,300 | — | — |
| 2023-11-14 | $29.00 | $39.52 | 413,700 | — | — |
| 2023-11-13 | $27.47 | $37.31 | 221,400 | — | — |
| 2023-11-10 | $27.95 | $37.97 | 251,100 | — | — |
| 2023-11-09 | $27.67 | $37.59 | 261,900 | — | — |
| 2023-11-08 | $27.66 | $37.57 | 346,800 | — | — |
| 2023-11-07 | $27.38 | $37.19 | 375,900 | — | — |
| 2023-11-06 | $26.85 | $36.47 | 193,800 | — | — |
| 2023-11-03 | $26.70 | $36.27 | 187,500 | — | — |
| 2023-11-02 | $26.08 | $35.43 | 327,000 | — | — |
| 2023-11-01 | $25.92 | $35.21 | 196,500 | — | — |
| 2023-10-31 | $25.55 | $34.71 | 196,500 | — | — |
| 2023-10-30 | $25.14 | $34.16 | 195,600 | — | — |
| 2023-10-27 | $24.71 | $33.56 | 171,900 | — | — |
| 2023-10-26 | $24.71 | $33.57 | 155,400 | — | — |
| 2023-10-25 | $24.87 | $33.79 | 234,000 | — | — |
| 2023-10-24 | $24.70 | $33.56 | 228,600 | — | — |
| 2023-10-23 | $24.29 | $33.00 | 219,600 | — | — |
| 2023-10-20 | $24.69 | $33.54 | 387,900 | — | — |
| 2023-10-19 | $25.03 | $34.00 | 404,700 | — | — |
| 2023-10-18 | $25.68 | $34.88 | 330,900 | — | — |
| 2023-10-17 | $27.42 | $37.25 | 246,000 | — | — |
| 2023-10-16 | $27.19 | $36.94 | 402,600 | — | — |
| 2023-10-13 | $26.85 | $36.47 | 623,100 | — | — |
| 2023-10-12 | $28.54 | $38.76 | 546,600 | — | — |
| 2023-10-11 | $29.80 | $40.49 | 501,000 | — | — |
| 2023-10-10 | $28.68 | $38.96 | 332,400 | — | — |
| 2023-10-09 | $28.60 | $38.86 | 461,400 | — | — |
| 2023-10-06 | $27.89 | $37.88 | 194,100 | — | — |
| 2023-10-05 | $27.43 | $37.26 | 209,400 | — | — |
| 2023-10-04 | $27.77 | $37.73 | 248,400 | — | — |
| 2023-10-03 | $27.29 | $37.07 | 276,900 | — | — |
| 2023-10-02 | $27.68 | $37.60 | 423,300 | — | — |
| 2023-09-29 | $27.63 | $37.54 | 408,000 | — | — |
| 2023-09-28 | $28.90 | $39.26 | 426,900 | — | — |
| 2023-09-27 | $27.35 | $37.15 | 217,800 | — | — |
| 2023-09-26 | $26.38 | $35.84 | 372,300 | — | — |
| 2023-09-25 | $26.39 | $35.85 | 306,000 | — | — |
| 2023-09-22 | $25.55 | $34.71 | 176,700 | — | — |
| 2023-09-21 | $25.64 | $34.83 | 305,100 | — | — |
| 2023-09-20 | $26.39 | $35.85 | 140,700 | — | — |
| 2023-09-19 | $26.64 | $36.19 | 141,000 | — | — |
| 2023-09-18 | $26.82 | $36.43 | 252,900 | — | — |
| 2023-09-15 | $26.39 | $35.85 | 1,111,200 | — | — |
| 2023-09-14 | $26.74 | $36.33 | 246,600 | — | — |
| 2023-09-13 | $26.44 | $35.92 | 291,300 | — | — |
| 2023-09-12 | $27.39 | $37.21 | 247,800 | — | — |
| 2023-09-11 | $27.72 | $37.66 | 284,700 | — | — |
| 2023-09-08 | $27.79 | $37.75 | 232,500 | — | — |
| 2023-09-07 | $27.78 | $37.73 | 350,400 | — | — |
| 2023-09-06 | $27.52 | $37.39 | 194,100 | — | — |
| 2023-09-05 | $27.35 | $37.16 | 508,500 | — | — |
| 2023-09-01 | $28.20 | $38.31 | 237,900 | — | — |
| 2023-08-31 | $27.99 | $38.02 | 941,400 | — | — |
| 2023-08-30 | $28.63 | $38.90 | 420,300 | — | — |
| 2023-08-29 | $28.47 | $38.67 | 262,500 | — | — |
| 2023-08-28 | $28.06 | $38.12 | 336,900 | — | — |
| 2023-08-25 | $27.32 | $37.12 | 340,500 | — | — |
| 2023-08-24 | $26.70 | $36.27 | 353,700 | — | — |
| 2023-08-23 | $27.00 | $36.68 | 340,200 | — | — |
| 2023-08-22 | $26.06 | $35.40 | 288,300 | — | — |
| 2023-08-21 | $25.64 | $34.83 | 470,700 | — | — |
| 2023-08-18 | $26.28 | $35.69 | 390,000 | — | — |
| 2023-08-17 | $25.80 | $35.05 | 527,700 | — | — |
| 2023-08-16 | $27.10 | $36.82 | 363,300 | — | — |
| 2023-08-15 | $27.40 | $37.23 | 341,100 | — | — |
| 2023-08-14 | $26.95 | $36.49 | 370,200 | — | — |
| 2023-08-11 | $26.89 | $36.41 | 357,000 | — | — |
| 2023-08-10 | $26.34 | $35.66 | 214,800 | — | — |
| 2023-08-09 | $26.44 | $35.80 | 447,600 | — | — |
| 2023-08-08 | $26.05 | $35.27 | 436,800 | — | — |
| 2023-08-07 | $27.21 | $36.85 | 649,200 | — | — |
| 2023-08-04 | $27.32 | $37.00 | 532,800 | — | — |
| 2023-08-03 | $27.50 | $37.24 | 725,400 | — | — |
| 2023-08-02 | $28.51 | $38.61 | 2,361,600 | — | — |
| 2023-08-01 | $20.43 | $27.66 | 422,400 | — | — |
| 2023-07-31 | $20.26 | $27.43 | 204,300 | — | — |
| 2023-07-28 | $20.30 | $27.48 | 246,600 | — | — |
| 2023-07-27 | $20.20 | $27.36 | 264,000 | — | — |
| 2023-07-26 | $20.32 | $27.51 | 181,800 | — | — |
| 2023-07-25 | $20.11 | $27.23 | 268,200 | — | — |
| 2023-07-24 | $20.22 | $27.37 | 216,600 | — | — |
| 2023-07-21 | $19.96 | $27.03 | 506,100 | — | — |
| 2023-07-20 | $20.98 | $28.41 | 228,900 | — | — |
| 2023-07-19 | $20.93 | $28.34 | 254,700 | — | — |
| 2023-07-18 | $21.27 | $28.80 | 428,700 | — | — |
| 2023-07-17 | $20.92 | $28.33 | 438,900 | — | — |
| 2023-07-14 | $20.07 | $27.18 | 135,300 | — | — |
| 2023-07-13 | $20.34 | $27.54 | 121,500 | — | — |
| 2023-07-12 | $20.34 | $27.54 | 304,800 | — | — |
| 2023-07-11 | $20.20 | $27.36 | 170,700 | — | — |
| 2023-07-10 | $19.93 | $26.99 | 173,100 | — | — |
| 2023-07-07 | $19.47 | $26.37 | 114,300 | — | — |
| 2023-07-06 | $19.51 | $26.42 | 231,300 | — | — |
| 2023-07-05 | $19.80 | $26.81 | 177,600 | — | — |
| 2023-07-03 | $20.31 | $27.50 | 83,100 | — | — |
| 2023-06-30 | $20.20 | $27.35 | 132,300 | — | — |
| 2023-06-29 | $20.42 | $27.65 | 228,900 | — | — |
| 2023-06-28 | $19.93 | $26.99 | 153,600 | — | — |
| 2023-06-27 | $20.28 | $27.46 | 321,300 | — | — |
| 2023-06-26 | $19.81 | $26.83 | 219,000 | — | — |
| 2023-06-23 | $19.75 | $26.74 | 420,600 | — | — |
| 2023-06-22 | $20.06 | $27.17 | 282,300 | — | — |
| 2023-06-21 | $20.16 | $27.29 | 249,600 | — | — |
| 2023-06-20 | $19.73 | $26.71 | 305,100 | — | — |
| 2023-06-16 | $18.90 | $25.59 | 1,092,000 | — | — |
| 2023-06-15 | $19.17 | $25.95 | 296,100 | — | — |
| 2023-06-14 | $19.27 | $26.10 | 306,600 | — | — |
| 2023-06-13 | $20.04 | $27.13 | 279,900 | — | — |
| 2023-06-12 | $20.57 | $27.86 | 213,600 | — | — |
| 2023-06-09 | $20.88 | $28.27 | 144,600 | — | — |
| 2023-06-08 | $20.76 | $28.11 | 167,100 | — | — |
| 2023-06-07 | $20.98 | $28.41 | 271,500 | — | — |
| 2023-06-06 | $20.81 | $28.17 | 300,900 | — | — |
| 2023-06-05 | $20.31 | $27.50 | 215,100 | — | — |
| 2023-06-02 | $20.55 | $27.82 | 254,100 | — | — |
| 2023-06-01 | $19.25 | $26.07 | 189,000 | — | — |
| 2023-05-31 | $19.17 | $25.95 | 166,200 | — | — |
| 2023-05-30 | $19.57 | $26.50 | 194,700 | — | — |
| 2023-05-26 | $19.98 | $27.06 | 233,100 | — | — |
| 2023-05-25 | $19.43 | $26.31 | 141,000 | — | — |
| 2023-05-24 | $19.40 | $26.27 | 105,600 | — | — |
| 2023-05-23 | $19.67 | $26.63 | 234,000 | — | — |
| 2023-05-22 | $19.32 | $26.16 | 166,500 | — | — |
| 2023-05-19 | $19.74 | $26.72 | 199,200 | — | — |
| 2023-05-18 | $19.74 | $26.73 | 424,800 | — | — |
| 2023-05-17 | $19.21 | $26.01 | 311,400 | — | — |
| 2023-05-16 | $18.41 | $24.92 | 408,900 | — | — |
| 2023-05-15 | $19.11 | $25.76 | 546,900 | — | — |
| 2023-05-12 | $17.95 | $24.19 | 184,200 | — | — |
| 2023-05-11 | $17.53 | $23.62 | 240,000 | — | — |
| 2023-05-10 | $17.45 | $23.51 | 392,100 | — | — |
| 2023-05-09 | $17.24 | $23.24 | 431,100 | — | — |
| 2023-05-08 | $17.16 | $23.13 | 695,100 | — | — |
| 2023-05-05 | $16.57 | $22.33 | 236,700 | — | — |
| 2023-05-04 | $16.04 | $21.62 | 254,100 | — | — |
| 2023-05-03 | $16.37 | $22.06 | 689,700 | — | — |
| 2023-05-02 | $13.45 | $18.12 | 133,500 | — | — |
| 2023-05-01 | $13.41 | $18.07 | 103,200 | — | — |
| 2023-04-28 | $13.35 | $18.00 | 62,400 | — | — |
| 2023-04-27 | $13.36 | $18.01 | 113,400 | — | — |
| 2023-04-26 | $13.10 | $17.65 | 265,500 | — | — |
| 2023-04-25 | $13.36 | $18.01 | 215,100 | — | — |
| 2023-04-24 | $13.34 | $17.98 | 134,400 | — | — |
| 2023-04-21 | $13.01 | $17.53 | 466,200 | — | — |
| 2023-04-20 | $13.35 | $17.99 | 150,000 | — | — |
| 2023-04-19 | $13.32 | $17.95 | 215,400 | — | — |
| 2023-04-18 | $13.73 | $18.51 | 145,800 | — | — |
| 2023-04-17 | $14.03 | $18.91 | 123,900 | — | — |
| 2023-04-14 | $13.78 | $18.58 | 95,700 | — | — |
| 2023-04-13 | $13.76 | $18.55 | 124,500 | — | — |
| 2023-04-12 | $13.60 | $18.33 | 121,500 | — | — |
| 2023-04-11 | $13.60 | $18.33 | 139,200 | — | — |
| 2023-04-10 | $13.52 | $18.22 | 138,300 | — | — |
| 2023-04-06 | $13.10 | $17.66 | 153,300 | — | — |
| 2023-04-05 | $13.09 | $17.64 | 146,700 | — | — |
| 2023-04-04 | $13.45 | $18.13 | 121,200 | — | — |
| 2023-04-03 | $14.19 | $19.12 | 184,200 | — | — |
| 2023-03-31 | $14.20 | $19.13 | 173,700 | — | — |
| 2023-03-30 | $13.84 | $18.65 | 120,300 | — | — |
| 2023-03-29 | $13.99 | $18.86 | 119,400 | — | — |
| 2023-03-28 | $13.74 | $18.52 | 142,800 | — | — |
| 2023-03-27 | $13.82 | $18.63 | 109,800 | — | — |
| 2023-03-24 | $13.73 | $18.50 | 139,500 | — | — |
| 2023-03-23 | $13.71 | $18.47 | 145,800 | — | — |
| 2023-03-22 | $13.77 | $18.55 | 156,600 | — | — |
| 2023-03-21 | $13.96 | $18.81 | 258,600 | — | — |
| 2023-03-20 | $13.84 | $18.66 | 210,600 | — | — |
| 2023-03-17 | $13.48 | $18.16 | 453,000 | — | — |
| 2023-03-16 | $13.91 | $18.75 | 192,300 | — | — |
| 2023-03-15 | $13.63 | $18.37 | 259,200 | — | — |
| 2023-03-14 | $14.46 | $19.49 | 279,300 | — | — |
| 2023-03-13 | $14.12 | $19.03 | 214,500 | — | — |
| 2023-03-10 | $14.46 | $19.49 | 277,800 | — | — |
| 2023-03-09 | $15.41 | $20.77 | 375,300 | — | — |
| 2023-03-08 | $15.18 | $20.45 | 189,600 | — | — |
| 2023-03-07 | $14.85 | $20.01 | 218,100 | — | — |
| 2023-03-06 | $14.71 | $19.83 | 268,800 | — | — |
| 2023-03-03 | $15.16 | $20.43 | 278,100 | — | — |
| 2023-03-02 | $14.93 | $20.12 | 114,300 | — | — |
| 2023-03-01 | $14.93 | $20.12 | 176,400 | — | — |
| 2023-02-28 | $14.78 | $19.92 | 252,900 | — | — |
| 2023-02-27 | $14.61 | $19.70 | 144,300 | — | — |
| 2023-02-24 | $14.53 | $19.58 | 176,400 | — | — |
| 2023-02-23 | $14.30 | $19.27 | 206,400 | — | — |
| 2023-02-22 | $14.03 | $18.91 | 215,100 | — | — |
| 2023-02-21 | $13.85 | $18.67 | 248,100 | — | — |
| 2023-02-17 | $14.40 | $19.41 | 234,600 | — | — |
| 2023-02-16 | $14.14 | $19.06 | 264,000 | — | — |
| 2023-02-15 | $14.53 | $19.59 | 193,500 | — | — |
| 2023-02-14 | $14.42 | $19.44 | 195,600 | — | — |
| 2023-02-13 | $14.41 | $19.30 | 263,700 | — | — |
| 2023-02-10 | $14.17 | $18.98 | 206,100 | — | — |
| 2023-02-09 | $14.36 | $19.24 | 339,600 | — | — |
| 2023-02-08 | $14.99 | $20.08 | 231,600 | — | — |
| 2023-02-07 | $15.15 | $20.29 | 213,000 | — | — |
| 2023-02-06 | $15.12 | $20.25 | 270,900 | — | — |
| 2023-02-03 | $15.27 | $20.46 | 307,800 | — | — |
| 2023-02-02 | $15.10 | $20.23 | 338,100 | — | — |
| 2023-02-01 | $14.87 | $19.92 | 724,800 | — | — |
| 2023-01-31 | $13.23 | $17.73 | 885,900 | — | — |
| 2023-01-30 | $12.76 | $17.09 | 253,500 | — | — |
| 2023-01-27 | $12.73 | $17.05 | 252,300 | — | — |
| 2023-01-26 | $13.10 | $17.54 | 236,400 | — | — |
| 2023-01-25 | $13.23 | $17.73 | 245,400 | — | — |
| 2023-01-24 | $13.33 | $17.86 | 218,400 | — | — |
| 2023-01-23 | $13.31 | $17.83 | 349,200 | — | — |
| 2023-01-20 | $12.96 | $17.36 | 724,800 | — | — |
| 2023-01-19 | $12.84 | $17.20 | 206,100 | — | — |
| 2023-01-18 | $12.90 | $17.28 | 227,700 | — | — |
| 2023-01-17 | $12.71 | $17.03 | 168,000 | — | — |
| 2023-01-13 | $13.00 | $17.42 | 101,700 | — | — |
| 2023-01-12 | $12.90 | $17.28 | 267,900 | — | — |
| 2023-01-11 | $12.65 | $16.95 | 240,300 | — | — |
| 2023-01-10 | $12.59 | $16.86 | 196,200 | — | — |
| 2023-01-09 | $12.34 | $16.54 | 161,100 | — | — |
| 2023-01-06 | $12.20 | $16.34 | 169,200 | — | — |
| 2023-01-05 | $11.72 | $15.70 | 149,400 | — | — |
| 2023-01-04 | $11.85 | $15.87 | 152,400 | — | — |
| 2023-01-03 | $11.45 | $15.33 | 220,500 | — | — |