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
- 1989-11-16 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 | $23.40 | $94.49 | 468,800 | — | — |
| 2023-12-28 | $23.73 | $95.83 | 499,400 | — | — |
| 2023-12-27 | $23.23 | $93.09 | 346,800 | — | — |
| 2023-12-26 | $22.82 | $91.45 | 172,200 | — | — |
| 2023-12-22 | $22.43 | $89.89 | 200,000 | — | — |
| 2023-12-21 | $22.55 | $90.37 | 247,000 | — | — |
| 2023-12-20 | $22.15 | $88.76 | 330,900 | — | — |
| 2023-12-19 | $22.69 | $90.93 | 470,200 | — | — |
| 2023-12-18 | $22.70 | $90.97 | 532,500 | — | — |
| 2023-12-15 | $22.81 | $91.41 | 1,648,200 | — | — |
| 2023-12-14 | $23.58 | $94.49 | 773,300 | — | — |
| 2023-12-13 | $22.17 | $88.84 | 554,500 | — | — |
| 2023-12-12 | $21.19 | $84.92 | 389,400 | — | — |
| 2023-12-11 | $21.46 | $86.00 | 466,500 | — | — |
| 2023-12-08 | $21.83 | $87.48 | 351,100 | — | — |
| 2023-12-07 | $21.89 | $87.72 | 500,800 | — | — |
| 2023-12-06 | $21.77 | $87.24 | 526,500 | — | — |
| 2023-12-05 | $21.95 | $87.96 | 511,100 | — | — |
| 2023-12-04 | $22.11 | $88.60 | 661,600 | — | — |
| 2023-12-01 | $21.77 | $87.24 | 815,900 | — | — |
| 2023-11-30 | $19.69 | $78.91 | 706,100 | — | — |
| 2023-11-29 | $19.78 | $79.27 | 352,400 | — | — |
| 2023-11-28 | $19.30 | $77.34 | 411,000 | — | — |
| 2023-11-27 | $19.60 | $78.55 | 409,900 | — | — |
| 2023-11-24 | $19.49 | $78.10 | 448,000 | — | — |
| 2023-11-22 | $19.34 | $77.50 | 657,900 | — | — |
| 2023-11-21 | $18.77 | $75.22 | 474,400 | — | — |
| 2023-11-20 | $18.89 | $75.70 | 504,800 | — | — |
| 2023-11-17 | $18.57 | $74.42 | 444,700 | — | — |
| 2023-11-16 | $18.66 | $74.78 | 318,400 | — | — |
| 2023-11-15 | $19.38 | $77.66 | 550,100 | — | — |
| 2023-11-14 | $19.16 | $76.78 | 1,408,500 | — | — |
| 2023-11-13 | $16.75 | $67.12 | 493,400 | — | — |
| 2023-11-10 | $16.92 | $67.81 | 650,800 | — | — |
| 2023-11-09 | $16.61 | $66.56 | 370,500 | — | — |
| 2023-11-08 | $16.90 | $67.73 | 318,900 | — | — |
| 2023-11-07 | $17.28 | $69.25 | 450,200 | — | — |
| 2023-11-06 | $17.65 | $70.73 | 489,200 | — | — |
| 2023-11-03 | $17.79 | $71.29 | 613,600 | — | — |
| 2023-11-02 | $16.64 | $66.68 | 542,900 | — | — |
| 2023-11-01 | $15.88 | $63.64 | 749,700 | — | — |
| 2023-10-31 | $16.27 | $65.20 | 425,300 | — | — |
| 2023-10-30 | $16.30 | $65.32 | 938,400 | — | — |
| 2023-10-27 | $15.12 | $60.59 | 294,700 | — | — |
| 2023-10-26 | $15.62 | $62.60 | 285,200 | — | — |
| 2023-10-25 | $15.21 | $60.95 | 376,300 | — | — |
| 2023-10-24 | $15.71 | $62.96 | 448,400 | — | — |
| 2023-10-23 | $15.07 | $60.39 | 544,000 | — | — |
| 2023-10-20 | $15.34 | $61.47 | 535,000 | — | — |
| 2023-10-19 | $15.60 | $62.52 | 319,900 | — | — |
| 2023-10-18 | $15.79 | $63.28 | 325,100 | — | — |
| 2023-10-17 | $16.65 | $66.72 | 333,000 | — | — |
| 2023-10-16 | $16.93 | $67.85 | 492,700 | — | — |
| 2023-10-13 | $16.42 | $65.80 | 428,500 | — | — |
| 2023-10-12 | $16.72 | $67.00 | 379,400 | — | — |
| 2023-10-11 | $17.23 | $69.05 | 348,700 | — | — |
| 2023-10-10 | $17.24 | $69.09 | 671,300 | — | — |
| 2023-10-09 | $16.41 | $65.76 | 334,200 | — | — |
| 2023-10-06 | $16.01 | $64.16 | 1,164,100 | — | — |
| 2023-10-05 | $16.16 | $64.76 | 3,418,100 | — | — |
| 2023-10-04 | $16.82 | $67.40 | 629,800 | — | — |
| 2023-10-03 | $16.57 | $66.40 | 641,900 | — | — |
| 2023-10-02 | $17.03 | $68.25 | 838,600 | — | — |
| 2023-09-29 | $17.80 | $71.33 | 458,600 | — | — |
| 2023-09-28 | $17.49 | $70.09 | 664,400 | — | — |
| 2023-09-27 | $17.58 | $69.74 | 352,100 | — | — |
| 2023-09-26 | $18.05 | $71.61 | 388,600 | — | — |
| 2023-09-25 | $18.49 | $73.35 | 460,400 | — | — |
| 2023-09-22 | $18.39 | $72.95 | 509,600 | — | — |
| 2023-09-21 | $18.36 | $72.84 | 564,400 | — | — |
| 2023-09-20 | $19.45 | $77.16 | 330,000 | — | — |
| 2023-09-19 | $19.36 | $76.80 | 635,000 | — | — |
| 2023-09-18 | $19.31 | $76.60 | 680,500 | — | — |
| 2023-09-15 | $19.36 | $76.80 | 3,563,300 | — | — |
| 2023-09-14 | $19.56 | $77.60 | 546,300 | — | — |
| 2023-09-13 | $19.32 | $76.64 | 683,300 | — | — |
| 2023-09-12 | $19.28 | $76.49 | 478,800 | — | — |
| 2023-09-11 | $19.11 | $75.81 | 378,100 | — | — |
| 2023-09-08 | $19.69 | $78.11 | 517,500 | — | — |
| 2023-09-07 | $19.67 | $78.03 | 584,900 | — | — |
| 2023-09-06 | $19.15 | $75.97 | 1,079,200 | — | — |
| 2023-09-05 | $19.35 | $76.76 | 1,599,100 | — | — |
| 2023-09-01 | $21.00 | $83.31 | 740,100 | — | — |
| 2023-08-31 | $21.28 | $84.42 | 474,200 | — | — |
| 2023-08-30 | $20.98 | $83.23 | 324,600 | — | — |
| 2023-08-29 | $21.03 | $83.43 | 537,400 | — | — |
| 2023-08-28 | $20.92 | $82.99 | 456,300 | — | — |
| 2023-08-25 | $20.53 | $81.44 | 256,400 | — | — |
| 2023-08-24 | $20.56 | $81.56 | 333,200 | — | — |
| 2023-08-23 | $20.73 | $82.24 | 503,100 | — | — |
| 2023-08-22 | $20.37 | $80.81 | 414,500 | — | — |
| 2023-08-21 | $20.49 | $81.29 | 655,500 | — | — |
| 2023-08-18 | $20.00 | $79.34 | 330,400 | — | — |
| 2023-08-17 | $20.10 | $79.74 | 492,600 | — | — |
| 2023-08-16 | $20.15 | $79.94 | 451,100 | — | — |
| 2023-08-15 | $20.60 | $81.72 | 585,500 | — | — |
| 2023-08-14 | $20.43 | $81.05 | 976,300 | — | — |
| 2023-08-11 | $20.01 | $79.38 | 1,100,500 | — | — |
| 2023-08-10 | $20.40 | $80.93 | 1,142,400 | — | — |
| 2023-08-09 | $20.52 | $81.40 | 1,000,200 | — | — |
| 2023-08-08 | $20.83 | $82.63 | 4,296,700 | — | — |
| 2023-08-07 | $23.15 | $91.84 | 214,400 | — | — |
| 2023-08-04 | $22.78 | $90.37 | 259,000 | — | — |
| 2023-08-03 | $23.21 | $92.08 | 323,300 | — | — |
| 2023-08-02 | $23.23 | $92.16 | 333,300 | — | — |
| 2023-08-01 | $24.35 | $96.60 | 193,200 | — | — |
| 2023-07-31 | $24.73 | $98.11 | 340,900 | — | — |
| 2023-07-28 | $24.73 | $98.11 | 211,500 | — | — |
| 2023-07-27 | $24.75 | $98.18 | 255,700 | — | — |
| 2023-07-26 | $25.25 | $100.17 | 271,000 | — | — |
| 2023-07-25 | $24.87 | $98.66 | 390,200 | — | — |
| 2023-07-24 | $24.45 | $96.99 | 191,900 | — | — |
| 2023-07-21 | $24.09 | $95.57 | 200,900 | — | — |
| 2023-07-20 | $24.21 | $96.04 | 221,100 | — | — |
| 2023-07-19 | $24.64 | $97.75 | 220,200 | — | — |
| 2023-07-18 | $24.25 | $96.20 | 294,800 | — | — |
| 2023-07-17 | $23.90 | $94.81 | 304,800 | — | — |
| 2023-07-14 | $24.86 | $98.62 | 188,500 | — | — |
| 2023-07-13 | $25.71 | $101.99 | 200,500 | — | — |
| 2023-07-12 | $25.80 | $102.35 | 266,700 | — | — |
| 2023-07-11 | $25.52 | $101.24 | 245,900 | — | — |
| 2023-07-10 | $25.01 | $99.22 | 248,800 | — | — |
| 2023-07-07 | $24.76 | $98.22 | 394,000 | — | — |
| 2023-07-06 | $24.64 | $97.75 | 416,200 | — | — |
| 2023-07-05 | $24.72 | $98.07 | 535,100 | — | — |
| 2023-07-03 | $24.35 | $96.60 | 244,300 | — | — |
| 2023-06-30 | $23.73 | $94.14 | 485,800 | — | — |
| 2023-06-29 | $23.03 | $91.36 | 301,500 | — | — |
| 2023-06-28 | $22.88 | $90.06 | 315,500 | — | — |
| 2023-06-27 | $22.90 | $90.14 | 356,700 | — | — |
| 2023-06-26 | $23.11 | $90.97 | 468,100 | — | — |
| 2023-06-23 | $22.32 | $87.86 | 2,009,500 | — | — |
| 2023-06-22 | $22.60 | $88.96 | 520,300 | — | — |
| 2023-06-21 | $23.22 | $91.40 | 573,100 | — | — |
| 2023-06-20 | $23.58 | $92.82 | 603,400 | — | — |
| 2023-06-16 | $23.85 | $93.88 | 1,772,700 | — | — |
| 2023-06-15 | $23.96 | $94.32 | 578,000 | — | — |
| 2023-06-14 | $23.78 | $93.61 | 578,200 | — | — |
| 2023-06-13 | $24.30 | $95.65 | 711,600 | — | — |
| 2023-06-12 | $25.39 | $99.94 | 397,500 | — | — |
| 2023-06-09 | $25.47 | $100.26 | 312,900 | — | — |
| 2023-06-08 | $25.95 | $102.15 | 467,500 | — | — |
| 2023-06-07 | $26.19 | $103.09 | 357,700 | — | — |
| 2023-06-06 | $25.15 | $99.00 | 404,400 | — | — |
| 2023-06-05 | $25.01 | $98.45 | 609,000 | — | — |
| 2023-06-02 | $26.70 | $105.10 | 312,800 | — | — |
| 2023-06-01 | $25.97 | $102.23 | 293,900 | — | — |
| 2023-05-31 | $25.82 | $101.64 | 538,400 | — | — |
| 2023-05-30 | $25.11 | $98.84 | 250,000 | — | — |
| 2023-05-26 | $24.50 | $96.44 | 274,100 | — | — |
| 2023-05-25 | $24.05 | $94.67 | 403,500 | — | — |
| 2023-05-24 | $24.83 | $97.74 | 307,600 | — | — |
| 2023-05-23 | $26.08 | $102.66 | 299,200 | — | — |
| 2023-05-22 | $26.46 | $104.16 | 410,500 | — | — |
| 2023-05-19 | $26.86 | $105.73 | 369,300 | — | — |
| 2023-05-18 | $27.00 | $106.28 | 317,800 | — | — |
| 2023-05-17 | $27.56 | $108.49 | 341,100 | — | — |
| 2023-05-16 | $27.68 | $108.96 | 411,000 | — | — |
| 2023-05-15 | $28.76 | $113.21 | 359,800 | — | — |
| 2023-05-12 | $28.37 | $111.68 | 310,300 | — | — |
| 2023-05-11 | $28.10 | $110.61 | 319,300 | — | — |
| 2023-05-10 | $27.79 | $109.39 | 389,300 | — | — |
| 2023-05-09 | $27.40 | $107.86 | 308,600 | — | — |
| 2023-05-08 | $27.98 | $110.14 | 269,700 | — | — |
| 2023-05-05 | $28.04 | $110.38 | 417,700 | — | — |
| 2023-05-04 | $27.12 | $106.75 | 411,600 | — | — |
| 2023-05-03 | $26.41 | $103.96 | 326,300 | — | — |
| 2023-05-02 | $26.60 | $104.71 | 524,400 | — | — |
| 2023-05-01 | $26.82 | $105.57 | 533,300 | — | — |
| 2023-04-28 | $27.72 | $109.12 | 262,600 | — | — |
| 2023-04-27 | $27.84 | $109.59 | 311,800 | — | — |
| 2023-04-26 | $27.44 | $108.01 | 262,300 | — | — |
| 2023-04-25 | $28.18 | $110.93 | 297,000 | — | — |
| 2023-04-24 | $29.32 | $115.41 | 451,900 | — | — |
| 2023-04-21 | $28.84 | $113.53 | 355,400 | — | — |
| 2023-04-20 | $28.70 | $112.97 | 483,300 | — | — |
| 2023-04-19 | $29.46 | $115.97 | 515,600 | — | — |
| 2023-04-18 | $28.92 | $113.84 | 435,200 | — | — |
| 2023-04-17 | $29.47 | $116.01 | 428,600 | — | — |
| 2023-04-14 | $28.30 | $111.40 | 569,200 | — | — |
| 2023-04-13 | $28.65 | $112.78 | 454,000 | — | — |
| 2023-04-12 | $28.72 | $113.05 | 715,900 | — | — |
| 2023-04-11 | $29.18 | $114.86 | 755,600 | — | — |
| 2023-04-10 | $29.74 | $117.07 | 931,800 | — | — |
| 2023-04-06 | $29.56 | $116.36 | 766,900 | — | — |
| 2023-04-05 | $28.17 | $110.89 | 1,024,000 | — | — |
| 2023-04-04 | $29.20 | $114.94 | 846,800 | — | — |
| 2023-04-03 | $28.60 | $112.58 | 1,543,100 | — | — |
| 2023-03-31 | $29.37 | $115.61 | 1,664,300 | — | — |
| 2023-03-30 | $47.69 | $187.72 | 329,536 | — | — |
| 2023-03-29 | $46.75 | $184.03 | 317,712 | — | — |
| 2023-03-28 | $45.13 | $173.27 | 323,392 | — | — |
| 2023-03-27 | $45.31 | $173.99 | 180,640 | — | — |
| 2023-03-24 | $45.44 | $174.47 | 334,608 | — | — |
| 2023-03-23 | $42.81 | $164.39 | 282,864 | — | — |
| 2023-03-22 | $42.81 | $164.39 | 453,536 | — | — |
| 2023-03-21 | $45.50 | $174.71 | 199,600 | — | — |
| 2023-03-20 | $45.44 | $174.47 | 322,736 | — | — |
| 2023-03-17 | $42.13 | $161.75 | 578,432 | — | — |
| 2023-03-16 | $44.00 | $168.95 | 231,728 | — | — |
| 2023-03-15 | $43.19 | $165.83 | 301,312 | — | — |
| 2023-03-14 | $42.56 | $163.43 | 224,224 | — | — |
| 2023-03-13 | $42.13 | $161.75 | 436,432 | — | — |
| 2023-03-10 | $43.13 | $165.59 | 246,352 | — | — |
| 2023-03-09 | $44.63 | $171.35 | 215,248 | — | — |
| 2023-03-08 | $45.81 | $175.91 | 243,024 | — | — |
| 2023-03-07 | $44.63 | $171.35 | 240,384 | — | — |
| 2023-03-06 | $45.69 | $175.43 | 115,056 | — | — |
| 2023-03-03 | $48.19 | $185.03 | 244,768 | — | — |
| 2023-03-02 | $46.63 | $179.03 | 148,032 | — | — |
| 2023-03-01 | $46.00 | $176.63 | 137,184 | — | — |
| 2023-02-28 | $48.13 | $184.79 | 280,272 | — | — |
| 2023-02-27 | $48.13 | $184.79 | 122,016 | — | — |
| 2023-02-24 | $48.44 | $185.99 | 204,112 | — | — |
| 2023-02-23 | $49.31 | $189.35 | 133,456 | — | — |
| 2023-02-22 | $48.75 | $187.19 | 204,688 | — | — |
| 2023-02-21 | $47.75 | $183.35 | 266,656 | — | — |
| 2023-02-17 | $53.88 | $206.87 | 146,496 | — | — |
| 2023-02-16 | $53.88 | $206.87 | 149,024 | — | — |
| 2023-02-15 | $55.00 | $211.19 | 131,856 | — | — |
| 2023-02-14 | $55.50 | $213.11 | 163,728 | — | — |
| 2023-02-13 | $55.56 | $213.35 | 70,592 | — | — |
| 2023-02-10 | $55.00 | $211.19 | 104,416 | — | — |
| 2023-02-09 | $55.44 | $212.87 | 86,000 | — | — |
| 2023-02-08 | $56.63 | $217.43 | 69,648 | — | — |
| 2023-02-07 | $58.38 | $224.15 | 135,888 | — | — |
| 2023-02-06 | $57.94 | $222.47 | 101,664 | — | — |
| 2023-02-03 | $59.63 | $228.95 | 125,968 | — | — |
| 2023-02-02 | $60.25 | $231.35 | 127,504 | — | — |
| 2023-02-01 | $58.81 | $225.83 | 132,800 | — | — |
| 2023-01-31 | $58.00 | $222.71 | 163,776 | — | — |
| 2023-01-30 | $57.19 | $219.59 | 81,648 | — | — |
| 2023-01-27 | $56.94 | $218.63 | 88,368 | — | — |
| 2023-01-26 | $56.25 | $215.99 | 68,432 | — | — |
| 2023-01-25 | $55.31 | $212.39 | 104,352 | — | — |
| 2023-01-24 | $54.94 | $210.95 | 94,048 | — | — |
| 2023-01-23 | $54.44 | $209.03 | 63,504 | — | — |
| 2023-01-20 | $54.44 | $209.03 | 69,712 | — | — |
| 2023-01-19 | $53.63 | $205.91 | 56,176 | — | — |
| 2023-01-18 | $54.06 | $207.59 | 81,056 | — | — |
| 2023-01-17 | $55.25 | $212.15 | 70,288 | — | — |
| 2023-01-13 | $53.81 | $206.63 | 103,184 | — | — |
| 2023-01-12 | $52.94 | $203.27 | 89,056 | — | — |
| 2023-01-11 | $52.56 | $201.83 | 81,776 | — | — |
| 2023-01-10 | $50.63 | $194.39 | 88,128 | — | — |
| 2023-01-09 | $51.06 | $196.07 | 95,264 | — | — |
| 2023-01-06 | $50.69 | $194.63 | 111,440 | — | — |
| 2023-01-05 | $48.94 | $187.91 | 89,200 | — | — |
| 2023-01-04 | $50.50 | $193.91 | 177,568 | — | — |
| 2023-01-03 | $48.50 | $186.23 | 124,480 | — | — |