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
- 1983-09-12 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 | $29.04 | $83.10 | 200,300 | — | — |
| 2023-12-28 | $29.95 | $85.71 | 57,400 | — | — |
| 2023-12-27 | $29.99 | $85.82 | 84,800 | — | — |
| 2023-12-26 | $30.00 | $85.85 | 124,800 | — | — |
| 2023-12-22 | $29.19 | $83.53 | 129,400 | — | — |
| 2023-12-21 | $28.76 | $82.30 | 49,900 | — | — |
| 2023-12-20 | $28.54 | $81.67 | 88,500 | — | — |
| 2023-12-19 | $28.61 | $81.87 | 135,400 | — | — |
| 2023-12-18 | $28.42 | $81.33 | 93,300 | — | — |
| 2023-12-15 | $26.55 | $75.98 | 57,100 | — | — |
| 2023-12-14 | $27.54 | $78.81 | 102,500 | — | — |
| 2023-12-13 | $27.44 | $78.52 | 83,400 | — | — |
| 2023-12-12 | $26.43 | $75.63 | 71,600 | — | — |
| 2023-12-11 | $27.39 | $78.38 | 69,200 | — | — |
| 2023-12-08 | $26.93 | $77.06 | 41,100 | — | — |
| 2023-12-07 | $26.79 | $76.66 | 37,600 | — | — |
| 2023-12-06 | $26.44 | $75.66 | 54,300 | — | — |
| 2023-12-05 | $26.46 | $75.72 | 85,500 | — | — |
| 2023-12-04 | $26.82 | $76.75 | 85,200 | — | — |
| 2023-12-01 | $27.07 | $77.46 | 84,500 | — | — |
| 2023-11-30 | $27.01 | $77.29 | 81,600 | — | — |
| 2023-11-29 | $26.80 | $76.69 | 76,700 | — | — |
| 2023-11-28 | $26.36 | $75.43 | 60,100 | — | — |
| 2023-11-27 | $25.88 | $74.06 | 94,800 | — | — |
| 2023-11-24 | $26.07 | $74.60 | 49,400 | — | — |
| 2023-11-22 | $25.05 | $71.68 | 55,200 | — | — |
| 2023-11-21 | $24.91 | $71.28 | 50,600 | — | — |
| 2023-11-20 | $25.00 | $71.54 | 78,000 | — | — |
| 2023-11-17 | $24.63 | $70.48 | 78,200 | — | — |
| 2023-11-16 | $24.20 | $69.25 | 54,000 | — | — |
| 2023-11-15 | $24.14 | $69.08 | 99,400 | — | — |
| 2023-11-14 | $24.51 | $70.14 | 68,400 | — | — |
| 2023-11-13 | $24.90 | $71.25 | 111,800 | — | — |
| 2023-11-10 | $24.91 | $71.28 | 217,200 | — | — |
| 2023-11-09 | $21.80 | $62.38 | 142,300 | — | — |
| 2023-11-08 | $19.10 | $54.66 | 28,000 | — | — |
| 2023-11-07 | $19.01 | $54.40 | 30,100 | — | — |
| 2023-11-06 | $19.24 | $55.06 | 35,000 | — | — |
| 2023-11-03 | $19.71 | $56.40 | 29,300 | — | — |
| 2023-11-02 | $20.14 | $57.63 | 31,700 | — | — |
| 2023-11-01 | $20.02 | $57.29 | 36,300 | — | — |
| 2023-10-31 | $19.82 | $56.72 | 18,200 | — | — |
| 2023-10-30 | $19.61 | $56.12 | 17,700 | — | — |
| 2023-10-27 | $19.59 | $56.06 | 25,800 | — | — |
| 2023-10-26 | $19.50 | $55.80 | 27,100 | — | — |
| 2023-10-25 | $19.51 | $55.83 | 27,800 | — | — |
| 2023-10-24 | $19.56 | $55.97 | 26,900 | — | — |
| 2023-10-23 | $19.07 | $54.57 | 39,100 | — | — |
| 2023-10-20 | $18.95 | $54.23 | 20,600 | — | — |
| 2023-10-19 | $19.40 | $55.52 | 15,600 | — | — |
| 2023-10-18 | $19.70 | $56.37 | 13,800 | — | — |
| 2023-10-17 | $19.77 | $56.57 | 21,700 | — | — |
| 2023-10-16 | $19.24 | $55.06 | 26,600 | — | — |
| 2023-10-13 | $19.22 | $55.00 | 16,400 | — | — |
| 2023-10-12 | $19.45 | $55.66 | 26,000 | — | — |
| 2023-10-11 | $19.48 | $55.74 | 17,900 | — | — |
| 2023-10-10 | $19.65 | $56.23 | 16,700 | — | — |
| 2023-10-09 | $19.78 | $56.60 | 31,600 | — | — |
| 2023-10-06 | $19.65 | $56.23 | 30,800 | — | — |
| 2023-10-05 | $19.13 | $54.74 | 41,500 | — | — |
| 2023-10-04 | $18.99 | $54.34 | 37,300 | — | — |
| 2023-10-03 | $18.95 | $54.23 | 38,100 | — | — |
| 2023-10-02 | $19.17 | $54.86 | 32,000 | — | — |
| 2023-09-29 | $19.54 | $55.92 | 10,000 | — | — |
| 2023-09-28 | $19.59 | $56.06 | 50,700 | — | — |
| 2023-09-27 | $19.33 | $55.31 | 29,600 | — | — |
| 2023-09-26 | $19.34 | $55.34 | 24,600 | — | — |
| 2023-09-25 | $20.05 | $57.38 | 16,400 | — | — |
| 2023-09-22 | $20.17 | $57.72 | 40,600 | — | — |
| 2023-09-21 | $20.07 | $57.43 | 29,700 | — | — |
| 2023-09-20 | $20.09 | $57.49 | 27,800 | — | — |
| 2023-09-19 | $19.78 | $56.60 | 25,300 | — | — |
| 2023-09-18 | $19.44 | $55.63 | 24,500 | — | — |
| 2023-09-15 | $19.61 | $56.12 | 28,800 | — | — |
| 2023-09-14 | $19.76 | $56.55 | 35,400 | — | — |
| 2023-09-13 | $19.33 | $55.31 | 31,100 | — | — |
| 2023-09-12 | $19.28 | $55.17 | 14,900 | — | — |
| 2023-09-11 | $19.53 | $55.89 | 34,100 | — | — |
| 2023-09-08 | $19.51 | $55.83 | 22,300 | — | — |
| 2023-09-07 | $19.35 | $55.37 | 26,900 | — | — |
| 2023-09-06 | $19.75 | $56.52 | 34,400 | — | — |
| 2023-09-05 | $20.29 | $58.06 | 41,200 | — | — |
| 2023-09-01 | $20.63 | $59.03 | 46,700 | — | — |
| 2023-08-31 | $20.54 | $58.78 | 143,800 | — | — |
| 2023-08-30 | $19.71 | $56.40 | 23,600 | — | — |
| 2023-08-29 | $20.15 | $57.66 | 37,100 | — | — |
| 2023-08-28 | $19.86 | $56.83 | 26,200 | — | — |
| 2023-08-25 | $20.08 | $57.46 | 37,800 | — | — |
| 2023-08-24 | $19.91 | $56.97 | 36,000 | — | — |
| 2023-08-23 | $19.87 | $56.86 | 23,700 | — | — |
| 2023-08-22 | $19.59 | $56.06 | 18,100 | — | — |
| 2023-08-21 | $19.62 | $56.14 | 33,200 | — | — |
| 2023-08-18 | $19.82 | $56.72 | 53,200 | — | — |
| 2023-08-17 | $19.14 | $54.77 | 52,100 | — | — |
| 2023-08-16 | $19.66 | $56.26 | 58,400 | — | — |
| 2023-08-15 | $20.08 | $57.46 | 62,300 | — | — |
| 2023-08-14 | $20.43 | $58.46 | 148,200 | — | — |
| 2023-08-11 | $18.97 | $54.28 | 195,900 | — | — |
| 2023-08-10 | $17.37 | $49.71 | 429,200 | — | — |
| 2023-08-09 | $19.33 | $55.31 | 61,900 | — | — |
| 2023-08-08 | $19.80 | $56.66 | 57,400 | — | — |
| 2023-08-07 | $19.60 | $56.09 | 107,700 | — | — |
| 2023-08-04 | $20.16 | $57.69 | 65,100 | — | — |
| 2023-08-03 | $20.11 | $57.55 | 40,600 | — | — |
| 2023-08-02 | $19.79 | $56.63 | 64,800 | — | — |
| 2023-08-01 | $20.51 | $58.69 | 38,300 | — | — |
| 2023-07-31 | $20.31 | $58.12 | 71,700 | — | — |
| 2023-07-28 | $19.83 | $56.75 | 83,300 | — | — |
| 2023-07-27 | $19.30 | $55.23 | 42,700 | — | — |
| 2023-07-26 | $19.69 | $56.35 | 45,900 | — | — |
| 2023-07-25 | $19.60 | $56.09 | 53,600 | — | — |
| 2023-07-24 | $19.70 | $56.37 | 84,800 | — | — |
| 2023-07-21 | $19.06 | $54.54 | 61,800 | — | — |
| 2023-07-20 | $19.44 | $55.63 | 26,200 | — | — |
| 2023-07-19 | $19.58 | $56.03 | 60,300 | — | — |
| 2023-07-18 | $19.54 | $55.92 | 72,200 | — | — |
| 2023-07-17 | $19.98 | $57.17 | 44,700 | — | — |
| 2023-07-14 | $19.51 | $55.83 | 32,600 | — | — |
| 2023-07-13 | $19.62 | $56.14 | 49,300 | — | — |
| 2023-07-12 | $19.48 | $55.74 | 54,400 | — | — |
| 2023-07-11 | $19.49 | $55.77 | 55,300 | — | — |
| 2023-07-10 | $19.29 | $55.20 | 81,700 | — | — |
| 2023-07-07 | $18.96 | $54.26 | 89,600 | — | — |
| 2023-07-06 | $18.75 | $53.66 | 70,300 | — | — |
| 2023-07-05 | $18.55 | $53.08 | 85,800 | — | — |
| 2023-07-03 | $18.79 | $53.77 | 34,800 | — | — |
| 2023-06-30 | $18.40 | $52.65 | 36,300 | — | — |
| 2023-06-29 | $18.44 | $52.77 | 45,400 | — | — |
| 2023-06-28 | $18.25 | $52.22 | 31,500 | — | — |
| 2023-06-27 | $18.51 | $52.97 | 39,600 | — | — |
| 2023-06-26 | $18.23 | $52.17 | 43,300 | — | — |
| 2023-06-23 | $17.95 | $51.37 | 59,600 | — | — |
| 2023-06-22 | $18.29 | $52.34 | 67,200 | — | — |
| 2023-06-21 | $18.39 | $52.62 | 65,900 | — | — |
| 2023-06-20 | $17.73 | $50.74 | 50,100 | — | — |
| 2023-06-16 | $17.84 | $51.05 | 72,800 | — | — |
| 2023-06-15 | $17.63 | $50.45 | 48,000 | — | — |
| 2023-06-14 | $17.62 | $50.42 | 89,700 | — | — |
| 2023-06-13 | $17.87 | $51.14 | 69,400 | — | — |
| 2023-06-12 | $17.70 | $50.65 | 77,100 | — | — |
| 2023-06-09 | $17.57 | $50.28 | 97,000 | — | — |
| 2023-06-08 | $17.00 | $48.65 | 146,300 | — | — |
| 2023-06-07 | $17.27 | $49.42 | 62,000 | — | — |
| 2023-06-06 | $16.50 | $47.22 | 84,700 | — | — |
| 2023-06-05 | $16.72 | $47.85 | 65,500 | — | — |
| 2023-06-02 | $17.08 | $48.88 | 67,800 | — | — |
| 2023-06-01 | $16.77 | $47.99 | 70,900 | — | — |
| 2023-05-31 | $16.21 | $46.39 | 92,400 | — | — |
| 2023-05-30 | $15.95 | $45.64 | 74,600 | — | — |
| 2023-05-26 | $16.07 | $45.99 | 34,000 | — | — |
| 2023-05-25 | $15.86 | $45.39 | 115,600 | — | — |
| 2023-05-24 | $15.95 | $45.64 | 66,700 | — | — |
| 2023-05-23 | $15.79 | $45.18 | 67,900 | — | — |
| 2023-05-22 | $15.79 | $45.18 | 136,700 | — | — |
| 2023-05-19 | $15.55 | $44.50 | 134,500 | — | — |
| 2023-05-18 | $15.00 | $42.92 | 111,500 | — | — |
| 2023-05-17 | $14.03 | $40.15 | 58,700 | — | — |
| 2023-05-16 | $14.00 | $40.06 | 49,700 | — | — |
| 2023-05-15 | $13.97 | $39.98 | 127,700 | — | — |
| 2023-05-12 | $14.07 | $40.26 | 54,200 | — | — |
| 2023-05-11 | $13.56 | $38.80 | 213,500 | — | — |
| 2023-05-10 | $12.83 | $36.71 | 154,900 | — | — |
| 2023-05-09 | $12.37 | $35.40 | 69,300 | — | — |
| 2023-05-08 | $12.21 | $34.94 | 104,100 | — | — |
| 2023-05-05 | $12.19 | $34.88 | 66,800 | — | — |
| 2023-05-04 | $12.28 | $35.14 | 42,100 | — | — |
| 2023-05-03 | $12.29 | $35.17 | 62,000 | — | — |
| 2023-05-02 | $12.11 | $34.65 | 83,900 | — | — |
| 2023-05-01 | $12.76 | $36.51 | 211,000 | — | — |
| 2023-04-28 | $11.24 | $32.16 | 82,800 | — | — |
| 2023-04-27 | $11.55 | $33.05 | 39,700 | — | — |
| 2023-04-26 | $11.67 | $33.39 | 51,500 | — | — |
| 2023-04-25 | $11.39 | $32.59 | 66,000 | — | — |
| 2023-04-24 | $11.95 | $34.20 | 50,000 | — | — |
| 2023-04-21 | $12.05 | $34.48 | 76,700 | — | — |
| 2023-04-20 | $12.15 | $34.77 | 65,200 | — | — |
| 2023-04-19 | $12.33 | $35.28 | 43,600 | — | — |
| 2023-04-18 | $12.50 | $35.77 | 45,600 | — | — |
| 2023-04-17 | $12.40 | $35.48 | 66,200 | — | — |
| 2023-04-14 | $12.12 | $34.68 | 51,800 | — | — |
| 2023-04-13 | $12.14 | $34.74 | 53,300 | — | — |
| 2023-04-12 | $12.00 | $34.34 | 57,500 | — | — |
| 2023-04-11 | $11.74 | $33.60 | 49,100 | — | — |
| 2023-04-10 | $11.73 | $33.57 | 50,300 | — | — |
| 2023-04-06 | $11.43 | $32.71 | 67,400 | — | — |
| 2023-04-05 | $11.17 | $31.96 | 93,800 | — | — |
| 2023-04-04 | $11.06 | $31.65 | 84,200 | — | — |
| 2023-04-03 | $11.41 | $32.65 | 102,000 | — | — |
| 2023-03-31 | $11.56 | $33.08 | 70,000 | — | — |
| 2023-03-30 | $11.61 | $33.22 | 82,200 | — | — |
| 2023-03-29 | $11.43 | $32.71 | 115,800 | — | — |
| 2023-03-28 | $11.19 | $32.02 | 101,400 | — | — |
| 2023-03-27 | $11.13 | $31.85 | 313,300 | — | — |
| 2023-03-24 | $10.32 | $29.53 | 102,600 | — | — |
| 2023-03-23 | $10.50 | $30.05 | 191,700 | — | — |
| 2023-03-22 | $10.48 | $29.99 | 265,200 | — | — |
| 2023-03-21 | $10.89 | $31.16 | 947,100 | — | — |
| 2023-03-20 | $12.36 | $35.37 | 118,900 | — | — |
| 2023-03-17 | $12.85 | $36.77 | 93,900 | — | — |
| 2023-03-16 | $12.98 | $37.14 | 186,200 | — | — |
| 2023-03-15 | $12.46 | $35.66 | 92,700 | — | — |
| 2023-03-14 | $12.94 | $37.03 | 62,900 | — | — |
| 2023-03-13 | $12.97 | $37.12 | 75,300 | — | — |
| 2023-03-10 | $13.93 | $39.86 | 81,400 | — | — |
| 2023-03-09 | $14.76 | $42.24 | 42,000 | — | — |
| 2023-03-08 | $15.08 | $43.15 | 40,400 | — | — |
| 2023-03-07 | $14.91 | $42.67 | 33,700 | — | — |
| 2023-03-06 | $14.62 | $41.84 | 59,100 | — | — |
| 2023-03-03 | $15.00 | $42.92 | 40,500 | — | — |
| 2023-03-02 | $14.76 | $42.24 | 42,600 | — | — |
| 2023-03-01 | $14.61 | $41.81 | 25,100 | — | — |
| 2023-02-28 | $14.42 | $41.26 | 29,400 | — | — |
| 2023-02-27 | $14.50 | $41.49 | 38,600 | — | — |
| 2023-02-24 | $14.61 | $41.81 | 32,600 | — | — |
| 2023-02-23 | $14.64 | $41.89 | 71,800 | — | — |
| 2023-02-22 | $14.24 | $40.75 | 51,700 | — | — |
| 2023-02-21 | $13.86 | $39.66 | 42,000 | — | — |
| 2023-02-17 | $14.05 | $40.21 | 42,300 | — | — |
| 2023-02-16 | $13.96 | $39.95 | 44,500 | — | — |
| 2023-02-15 | $13.81 | $39.52 | 35,300 | — | — |
| 2023-02-14 | $13.73 | $39.29 | 29,600 | — | — |
| 2023-02-13 | $13.69 | $39.18 | 37,700 | — | — |
| 2023-02-10 | $13.62 | $38.98 | 33,300 | — | — |
| 2023-02-09 | $13.55 | $38.77 | 40,400 | — | — |
| 2023-02-08 | $13.56 | $38.80 | 35,800 | — | — |
| 2023-02-07 | $13.55 | $38.77 | 52,400 | — | — |
| 2023-02-06 | $13.42 | $38.40 | 63,800 | — | — |
| 2023-02-03 | $13.90 | $39.78 | 62,600 | — | — |
| 2023-02-02 | $13.63 | $39.00 | 46,100 | — | — |
| 2023-02-01 | $13.52 | $38.69 | 53,400 | — | — |
| 2023-01-31 | $13.35 | $38.20 | 42,500 | — | — |
| 2023-01-30 | $13.10 | $37.49 | 51,500 | — | — |
| 2023-01-27 | $13.25 | $37.92 | 27,500 | — | — |
| 2023-01-26 | $13.33 | $38.15 | 33,800 | — | — |
| 2023-01-25 | $13.25 | $37.92 | 53,000 | — | — |
| 2023-01-24 | $13.04 | $37.32 | 80,300 | — | — |
| 2023-01-23 | $12.81 | $36.66 | 78,700 | — | — |
| 2023-01-20 | $12.85 | $36.77 | 44,800 | — | — |
| 2023-01-19 | $12.59 | $36.03 | 54,100 | — | — |
| 2023-01-18 | $12.83 | $36.71 | 56,500 | — | — |
| 2023-01-17 | $13.14 | $37.60 | 48,600 | — | — |
| 2023-01-13 | $13.06 | $37.37 | 41,200 | — | — |
| 2023-01-12 | $12.87 | $36.83 | 70,900 | — | — |
| 2023-01-11 | $12.98 | $37.14 | 81,000 | — | — |
| 2023-01-10 | $13.06 | $37.37 | 92,300 | — | — |
| 2023-01-09 | $12.90 | $36.91 | 60,000 | — | — |
| 2023-01-06 | $12.88 | $36.86 | 59,400 | — | — |
| 2023-01-05 | $12.56 | $35.94 | 61,400 | — | — |
| 2023-01-04 | $12.45 | $35.63 | 92,800 | — | — |
| 2023-01-03 | $12.50 | $35.77 | 116,600 | — | — |