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
- 1993-02-03 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 | $30.18 | $39.37 | 48,300 | — | — |
| 2023-12-28 | $31.12 | $40.60 | 61,400 | — | — |
| 2023-12-27 | $31.92 | $41.64 | 52,300 | — | — |
| 2023-12-26 | $31.54 | $41.15 | 74,600 | — | — |
| 2023-12-22 | $30.06 | $39.22 | 60,400 | — | — |
| 2023-12-21 | $29.27 | $38.18 | 53,700 | — | — |
| 2023-12-20 | $28.89 | $37.69 | 37,400 | — | — |
| 2023-12-19 | $29.26 | $38.17 | 58,900 | — | — |
| 2023-12-18 | $28.15 | $36.72 | 102,700 | — | — |
| 2023-12-15 | $28.87 | $37.66 | 82,000 | — | — |
| 2023-12-14 | $30.03 | $39.18 | 74,900 | — | — |
| 2023-12-13 | $29.08 | $37.94 | 121,300 | — | — |
| 2023-12-12 | $30.50 | $39.79 | 37,400 | — | — |
| 2023-12-11 | $31.20 | $40.70 | 83,600 | — | — |
| 2023-12-08 | $30.85 | $40.25 | 56,900 | — | — |
| 2023-12-07 | $29.44 | $38.41 | 37,500 | — | — |
| 2023-12-06 | $29.22 | $38.12 | 56,300 | — | — |
| 2023-12-05 | $29.25 | $38.16 | 55,200 | — | — |
| 2023-12-04 | $30.29 | $39.52 | 111,000 | — | — |
| 2023-12-01 | $28.88 | $37.68 | 86,400 | — | — |
| 2023-11-30 | $28.87 | $37.66 | 140,300 | — | — |
| 2023-11-29 | $27.81 | $36.08 | 84,800 | — | — |
| 2023-11-28 | $27.00 | $35.03 | 71,400 | — | — |
| 2023-11-27 | $27.24 | $35.34 | 77,900 | — | — |
| 2023-11-24 | $26.57 | $34.47 | 33,900 | — | — |
| 2023-11-22 | $26.96 | $34.98 | 132,400 | — | — |
| 2023-11-21 | $25.42 | $32.98 | 50,400 | — | — |
| 2023-11-20 | $25.84 | $33.52 | 72,100 | — | — |
| 2023-11-17 | $24.90 | $32.30 | 27,500 | — | — |
| 2023-11-16 | $24.45 | $31.72 | 39,900 | — | — |
| 2023-11-15 | $25.30 | $32.82 | 66,400 | — | — |
| 2023-11-14 | $24.12 | $31.29 | 71,800 | — | — |
| 2023-11-13 | $22.10 | $28.67 | 43,200 | — | — |
| 2023-11-10 | $21.88 | $28.38 | 38,600 | — | — |
| 2023-11-09 | $22.13 | $28.71 | 57,000 | — | — |
| 2023-11-08 | $23.13 | $30.01 | 64,500 | — | — |
| 2023-11-07 | $21.92 | $28.44 | 35,000 | — | — |
| 2023-11-06 | $21.96 | $28.49 | 77,500 | — | — |
| 2023-11-03 | $20.67 | $26.82 | 129,100 | — | — |
| 2023-11-02 | $18.11 | $23.49 | 246,300 | — | — |
| 2023-11-01 | $12.60 | $16.35 | 52,800 | — | — |
| 2023-10-31 | $12.28 | $15.93 | 43,900 | — | — |
| 2023-10-30 | $12.89 | $16.72 | 42,400 | — | — |
| 2023-10-27 | $13.01 | $16.88 | 25,500 | — | — |
| 2023-10-26 | $13.07 | $16.96 | 29,600 | — | — |
| 2023-10-25 | $13.15 | $17.06 | 12,300 | — | — |
| 2023-10-24 | $13.53 | $17.55 | 16,400 | — | — |
| 2023-10-23 | $13.46 | $17.46 | 21,100 | — | — |
| 2023-10-20 | $13.59 | $17.63 | 21,900 | — | — |
| 2023-10-19 | $14.28 | $18.53 | 22,700 | — | — |
| 2023-10-18 | $14.57 | $18.90 | 41,600 | — | — |
| 2023-10-17 | $14.56 | $18.89 | 27,400 | — | — |
| 2023-10-16 | $13.93 | $18.07 | 57,900 | — | — |
| 2023-10-13 | $12.52 | $16.24 | 32,200 | — | — |
| 2023-10-12 | $12.57 | $16.31 | 48,600 | — | — |
| 2023-10-11 | $13.00 | $16.86 | 25,500 | — | — |
| 2023-10-10 | $13.44 | $17.44 | 33,200 | — | — |
| 2023-10-09 | $13.10 | $16.99 | 52,200 | — | — |
| 2023-10-06 | $12.90 | $16.74 | 41,700 | — | — |
| 2023-10-05 | $13.56 | $17.59 | 35,900 | — | — |
| 2023-10-04 | $13.97 | $18.12 | 18,500 | — | — |
| 2023-10-03 | $13.96 | $18.11 | 29,800 | — | — |
| 2023-10-02 | $13.86 | $17.98 | 51,500 | — | — |
| 2023-09-29 | $14.70 | $19.07 | 67,700 | — | — |
| 2023-09-28 | $14.04 | $18.21 | 50,400 | — | — |
| 2023-09-27 | $14.15 | $18.36 | 25,100 | — | — |
| 2023-09-26 | $14.22 | $18.45 | 35,900 | — | — |
| 2023-09-25 | $14.90 | $19.33 | 67,700 | — | — |
| 2023-09-22 | $14.83 | $19.24 | 43,900 | — | — |
| 2023-09-21 | $15.28 | $19.82 | 22,400 | — | — |
| 2023-09-20 | $16.56 | $21.48 | 21,500 | — | — |
| 2023-09-19 | $16.67 | $21.63 | 34,500 | — | — |
| 2023-09-18 | $17.07 | $22.14 | 36,600 | — | — |
| 2023-09-15 | $17.63 | $22.87 | 85,900 | — | — |
| 2023-09-14 | $17.04 | $22.11 | 85,900 | — | — |
| 2023-09-13 | $15.30 | $19.85 | 58,800 | — | — |
| 2023-09-12 | $15.42 | $20.00 | 75,300 | — | — |
| 2023-09-11 | $14.70 | $19.07 | 72,100 | — | — |
| 2023-09-08 | $15.44 | $20.03 | 79,100 | — | — |
| 2023-09-07 | $15.73 | $20.41 | 127,800 | — | — |
| 2023-09-06 | $15.97 | $20.72 | 85,500 | — | — |
| 2023-09-05 | $16.00 | $20.76 | 60,900 | — | — |
| 2023-09-01 | $17.20 | $22.31 | 52,500 | — | — |
| 2023-08-31 | $17.77 | $23.05 | 29,800 | — | — |
| 2023-08-30 | $18.04 | $23.20 | 33,000 | — | — |
| 2023-08-29 | $18.25 | $23.47 | 24,100 | — | — |
| 2023-08-28 | $18.33 | $23.58 | 13,400 | — | — |
| 2023-08-25 | $18.39 | $23.65 | 6,200 | — | — |
| 2023-08-24 | $18.43 | $23.70 | 12,100 | — | — |
| 2023-08-23 | $18.87 | $24.27 | 18,200 | — | — |
| 2023-08-22 | $19.02 | $24.46 | 26,100 | — | — |
| 2023-08-21 | $19.79 | $25.45 | 20,500 | — | — |
| 2023-08-18 | $19.45 | $25.02 | 28,700 | — | — |
| 2023-08-17 | $18.25 | $23.47 | 72,500 | — | — |
| 2023-08-16 | $17.97 | $23.11 | 48,100 | — | — |
| 2023-08-15 | $17.95 | $23.09 | 28,200 | — | — |
| 2023-08-14 | $18.57 | $23.88 | 21,700 | — | — |
| 2023-08-11 | $19.24 | $24.75 | 51,200 | — | — |
| 2023-08-10 | $20.16 | $25.93 | 54,700 | — | — |
| 2023-08-09 | $20.08 | $25.83 | 22,500 | — | — |
| 2023-08-08 | $20.28 | $26.08 | 21,400 | — | — |
| 2023-08-07 | $20.42 | $26.26 | 34,600 | — | — |
| 2023-08-04 | $20.44 | $26.29 | 21,600 | — | — |
| 2023-08-03 | $21.07 | $27.10 | 34,100 | — | — |
| 2023-08-02 | $20.60 | $26.49 | 54,800 | — | — |
| 2023-08-01 | $21.39 | $27.51 | 40,000 | — | — |
| 2023-07-31 | $20.12 | $25.88 | 38,500 | — | — |
| 2023-07-28 | $22.45 | $28.87 | 11,000 | — | — |
| 2023-07-27 | $22.40 | $28.81 | 22,200 | — | — |
| 2023-07-26 | $22.50 | $28.94 | 18,600 | — | — |
| 2023-07-25 | $22.20 | $28.55 | 22,300 | — | — |
| 2023-07-24 | $22.54 | $28.99 | 15,100 | — | — |
| 2023-07-21 | $22.40 | $28.81 | 17,900 | — | — |
| 2023-07-20 | $22.59 | $29.05 | 20,400 | — | — |
| 2023-07-19 | $22.91 | $29.47 | 15,700 | — | — |
| 2023-07-18 | $22.23 | $28.59 | 22,700 | — | — |
| 2023-07-17 | $21.93 | $28.21 | 32,200 | — | — |
| 2023-07-14 | $22.12 | $28.45 | 56,000 | — | — |
| 2023-07-13 | $21.40 | $27.52 | 10,400 | — | — |
| 2023-07-12 | $21.45 | $27.59 | 14,500 | — | — |
| 2023-07-11 | $21.17 | $27.23 | 14,300 | — | — |
| 2023-07-10 | $21.01 | $27.02 | 19,600 | — | — |
| 2023-07-07 | $21.44 | $27.58 | 66,300 | — | — |
| 2023-07-06 | $21.02 | $27.03 | 39,300 | — | — |
| 2023-07-05 | $21.16 | $27.22 | 21,800 | — | — |
| 2023-07-03 | $21.32 | $27.42 | 8,000 | — | — |
| 2023-06-30 | $21.00 | $27.01 | 34,800 | — | — |
| 2023-06-29 | $20.49 | $26.35 | 13,400 | — | — |
| 2023-06-28 | $20.34 | $26.16 | 14,100 | — | — |
| 2023-06-27 | $20.29 | $26.10 | 32,200 | — | — |
| 2023-06-26 | $20.24 | $26.03 | 28,000 | — | — |
| 2023-06-23 | $20.03 | $25.76 | 70,200 | — | — |
| 2023-06-22 | $19.77 | $25.43 | 24,000 | — | — |
| 2023-06-21 | $19.95 | $25.66 | 24,800 | — | — |
| 2023-06-20 | $20.39 | $26.22 | 50,100 | — | — |
| 2023-06-16 | $20.76 | $26.70 | 65,100 | — | — |
| 2023-06-15 | $20.32 | $26.13 | 19,200 | — | — |
| 2023-06-14 | $19.74 | $25.39 | 31,900 | — | — |
| 2023-06-13 | $20.43 | $26.28 | 58,400 | — | — |
| 2023-06-12 | $20.85 | $26.82 | 20,300 | — | — |
| 2023-06-09 | $20.31 | $26.12 | 16,400 | — | — |
| 2023-06-08 | $20.84 | $26.80 | 14,700 | — | — |
| 2023-06-07 | $21.27 | $27.36 | 62,600 | — | — |
| 2023-06-06 | $19.50 | $25.08 | 66,300 | — | — |
| 2023-06-05 | $18.86 | $24.26 | 33,600 | — | — |
| 2023-06-02 | $19.35 | $24.89 | 109,800 | — | — |
| 2023-06-01 | $18.99 | $24.42 | 60,000 | — | — |
| 2023-05-31 | $19.11 | $24.58 | 23,200 | — | — |
| 2023-05-30 | $19.99 | $25.51 | 32,000 | — | — |
| 2023-05-26 | $19.28 | $24.60 | 31,100 | — | — |
| 2023-05-25 | $18.74 | $23.92 | 39,900 | — | — |
| 2023-05-24 | $19.51 | $24.90 | 47,700 | — | — |
| 2023-05-23 | $19.20 | $24.50 | 32,000 | — | — |
| 2023-05-22 | $19.46 | $24.83 | 28,600 | — | — |
| 2023-05-19 | $19.75 | $25.20 | 50,100 | — | — |
| 2023-05-18 | $19.85 | $25.33 | 37,500 | — | — |
| 2023-05-17 | $19.84 | $25.32 | 91,600 | — | — |
| 2023-05-16 | $19.94 | $25.45 | 51,700 | — | — |
| 2023-05-15 | $19.55 | $24.95 | 30,600 | — | — |
| 2023-05-12 | $18.81 | $24.01 | 38,900 | — | — |
| 2023-05-11 | $20.31 | $25.92 | 26,600 | — | — |
| 2023-05-10 | $19.40 | $24.76 | 32,100 | — | — |
| 2023-05-09 | $20.00 | $25.52 | 42,700 | — | — |
| 2023-05-08 | $20.18 | $25.75 | 64,200 | — | — |
| 2023-05-05 | $20.97 | $26.76 | 51,800 | — | — |
| 2023-05-04 | $19.93 | $25.43 | 78,500 | — | — |
| 2023-05-03 | $20.99 | $26.79 | 166,800 | — | — |
| 2023-05-02 | $28.31 | $36.13 | 40,000 | — | — |
| 2023-05-01 | $28.60 | $36.50 | 32,500 | — | — |
| 2023-04-28 | $29.22 | $37.29 | 26,700 | — | — |
| 2023-04-27 | $28.37 | $36.21 | 32,300 | — | — |
| 2023-04-26 | $28.29 | $36.10 | 79,500 | — | — |
| 2023-04-25 | $26.61 | $33.96 | 22,100 | — | — |
| 2023-04-24 | $25.67 | $32.76 | 14,000 | — | — |
| 2023-04-21 | $25.58 | $32.64 | 18,600 | — | — |
| 2023-04-20 | $25.56 | $32.62 | 12,700 | — | — |
| 2023-04-19 | $25.65 | $32.73 | 18,800 | — | — |
| 2023-04-18 | $25.71 | $32.81 | 12,300 | — | — |
| 2023-04-17 | $25.87 | $33.01 | 11,000 | — | — |
| 2023-04-14 | $25.84 | $32.98 | 20,000 | — | — |
| 2023-04-13 | $25.33 | $32.33 | 18,500 | — | — |
| 2023-04-12 | $25.01 | $31.92 | 20,700 | — | — |
| 2023-04-11 | $25.47 | $32.50 | 90,500 | — | — |
| 2023-04-10 | $24.50 | $31.27 | 39,100 | — | — |
| 2023-04-06 | $23.79 | $30.36 | 56,700 | — | — |
| 2023-04-05 | $23.19 | $29.59 | 36,600 | — | — |
| 2023-04-04 | $23.38 | $29.84 | 48,500 | — | — |
| 2023-04-03 | $23.20 | $29.61 | 58,600 | — | — |
| 2023-03-31 | $23.07 | $29.44 | 52,400 | — | — |
| 2023-03-30 | $22.90 | $29.22 | 10,000 | — | — |
| 2023-03-29 | $23.08 | $29.45 | 21,400 | — | — |
| 2023-03-28 | $23.14 | $29.53 | 36,500 | — | — |
| 2023-03-27 | $22.78 | $29.07 | 14,500 | — | — |
| 2023-03-24 | $22.89 | $29.21 | 11,200 | — | — |
| 2023-03-23 | $22.79 | $29.08 | 24,100 | — | — |
| 2023-03-22 | $23.07 | $29.44 | 29,800 | — | — |
| 2023-03-21 | $23.39 | $29.85 | 28,200 | — | — |
| 2023-03-20 | $22.63 | $28.88 | 24,000 | — | — |
| 2023-03-17 | $22.53 | $28.75 | 34,000 | — | — |
| 2023-03-16 | $23.66 | $30.19 | 17,700 | — | — |
| 2023-03-15 | $23.59 | $30.11 | 22,000 | — | — |
| 2023-03-14 | $24.15 | $30.82 | 20,000 | — | — |
| 2023-03-13 | $23.82 | $30.40 | 20,800 | — | — |
| 2023-03-10 | $23.85 | $30.44 | 28,500 | — | — |
| 2023-03-09 | $24.84 | $31.70 | 9,300 | — | — |
| 2023-03-08 | $25.60 | $32.67 | 17,000 | — | — |
| 2023-03-07 | $25.71 | $32.81 | 18,500 | — | — |
| 2023-03-06 | $25.87 | $33.01 | 27,800 | — | — |
| 2023-03-03 | $26.80 | $34.20 | 15,700 | — | — |
| 2023-03-02 | $26.43 | $33.73 | 9,400 | — | — |
| 2023-03-01 | $26.57 | $33.91 | 20,800 | — | — |
| 2023-02-28 | $26.62 | $33.97 | 27,700 | — | — |
| 2023-02-27 | $27.03 | $34.30 | 23,400 | — | — |
| 2023-02-24 | $27.58 | $35.00 | 76,700 | — | — |
| 2023-02-23 | $27.00 | $34.26 | 38,500 | — | — |
| 2023-02-22 | $27.21 | $34.53 | 20,200 | — | — |
| 2023-02-21 | $27.29 | $34.63 | 27,300 | — | — |
| 2023-02-17 | $28.36 | $35.99 | 20,200 | — | — |
| 2023-02-16 | $28.22 | $35.81 | 21,300 | — | — |
| 2023-02-15 | $28.91 | $36.68 | 41,600 | — | — |
| 2023-02-14 | $28.46 | $36.11 | 26,100 | — | — |
| 2023-02-13 | $28.85 | $36.61 | 9,200 | — | — |
| 2023-02-10 | $28.33 | $35.95 | 22,100 | — | — |
| 2023-02-09 | $28.10 | $35.66 | 19,900 | — | — |
| 2023-02-08 | $29.19 | $37.04 | 32,300 | — | — |
| 2023-02-07 | $29.63 | $37.60 | 39,500 | — | — |
| 2023-02-06 | $30.42 | $38.60 | 26,400 | — | — |
| 2023-02-03 | $31.54 | $40.02 | 19,500 | — | — |
| 2023-02-02 | $31.81 | $40.36 | 76,700 | — | — |
| 2023-02-01 | $31.89 | $40.46 | 69,800 | — | — |
| 2023-01-31 | $31.48 | $39.94 | 38,600 | — | — |
| 2023-01-30 | $30.26 | $38.40 | 19,500 | — | — |
| 2023-01-27 | $30.35 | $38.51 | 12,300 | — | — |
| 2023-01-26 | $29.84 | $37.86 | 22,700 | — | — |
| 2023-01-25 | $29.76 | $37.76 | 17,500 | — | — |
| 2023-01-24 | $29.55 | $37.49 | 21,600 | — | — |
| 2023-01-23 | $29.79 | $37.80 | 19,900 | — | — |
| 2023-01-20 | $29.94 | $37.99 | 33,400 | — | — |
| 2023-01-19 | $29.48 | $37.41 | 41,100 | — | — |
| 2023-01-18 | $30.21 | $38.33 | 30,600 | — | — |
| 2023-01-17 | $31.51 | $39.98 | 44,500 | — | — |
| 2023-01-13 | $31.19 | $39.58 | 40,700 | — | — |
| 2023-01-12 | $30.41 | $38.59 | 51,100 | — | — |
| 2023-01-11 | $30.00 | $38.07 | 104,500 | — | — |
| 2023-01-10 | $28.15 | $35.72 | 24,700 | — | — |
| 2023-01-09 | $28.01 | $35.54 | 63,000 | — | — |
| 2023-01-06 | $28.10 | $35.66 | 41,100 | — | — |
| 2023-01-05 | $26.65 | $33.82 | 66,700 | — | — |
| 2023-01-04 | $26.28 | $33.35 | 50,300 | — | — |
| 2023-01-03 | $24.90 | $31.59 | 42,500 | — | — |