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
- 1996-06-27 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 | $21.40 | $54.14 | 272,100 | — | — |
| 2023-12-28 | $21.44 | $54.24 | 168,000 | — | — |
| 2023-12-27 | $21.31 | $52.84 | 236,900 | — | — |
| 2023-12-26 | $21.51 | $53.34 | 201,900 | — | — |
| 2023-12-22 | $21.38 | $53.02 | 224,800 | — | — |
| 2023-12-21 | $21.33 | $52.89 | 356,100 | — | — |
| 2023-12-20 | $21.21 | $52.60 | 256,100 | — | — |
| 2023-12-19 | $21.40 | $53.07 | 504,500 | — | — |
| 2023-12-18 | $21.44 | $53.17 | 211,500 | — | — |
| 2023-12-15 | $21.39 | $53.04 | 546,200 | — | — |
| 2023-12-14 | $21.61 | $53.59 | 266,000 | — | — |
| 2023-12-13 | $21.52 | $53.36 | 303,700 | — | — |
| 2023-12-12 | $21.07 | $52.25 | 305,500 | — | — |
| 2023-12-11 | $21.17 | $52.50 | 331,900 | — | — |
| 2023-12-08 | $21.11 | $52.35 | 341,300 | — | — |
| 2023-12-07 | $21.31 | $52.84 | 510,300 | — | — |
| 2023-12-06 | $21.58 | $53.51 | 310,000 | — | — |
| 2023-12-05 | $21.64 | $53.66 | 600,000 | — | — |
| 2023-12-04 | $21.84 | $54.16 | 368,200 | — | — |
| 2023-12-01 | $22.04 | $54.65 | 402,100 | — | — |
| 2023-11-30 | $22.50 | $55.80 | 416,000 | — | — |
| 2023-11-29 | $22.51 | $55.82 | 395,800 | — | — |
| 2023-11-28 | $22.61 | $56.07 | 331,700 | — | — |
| 2023-11-27 | $22.12 | $54.85 | 374,200 | — | — |
| 2023-11-24 | $22.03 | $54.63 | 238,700 | — | — |
| 2023-11-22 | $22.29 | $55.27 | 176,000 | — | — |
| 2023-11-21 | $22.40 | $55.55 | 330,300 | — | — |
| 2023-11-20 | $22.50 | $55.80 | 265,400 | — | — |
| 2023-11-17 | $22.25 | $55.18 | 233,400 | — | — |
| 2023-11-16 | $22.21 | $55.08 | 176,100 | — | — |
| 2023-11-15 | $21.93 | $54.38 | 651,600 | — | — |
| 2023-11-14 | $21.98 | $54.51 | 529,800 | — | — |
| 2023-11-13 | $20.89 | $51.80 | 600,600 | — | — |
| 2023-11-10 | $21.29 | $52.79 | 343,800 | — | — |
| 2023-11-09 | $21.16 | $52.47 | 410,000 | — | — |
| 2023-11-08 | $20.63 | $51.16 | 254,500 | — | — |
| 2023-11-07 | $21.02 | $52.12 | 303,700 | — | — |
| 2023-11-06 | $21.25 | $52.70 | 284,800 | — | — |
| 2023-11-03 | $21.30 | $52.82 | 331,800 | — | — |
| 2023-11-02 | $20.71 | $51.36 | 258,700 | — | — |
| 2023-11-01 | $20.43 | $50.66 | 289,300 | — | — |
| 2023-10-31 | $20.26 | $50.24 | 256,000 | — | — |
| 2023-10-30 | $20.45 | $50.71 | 152,300 | — | — |
| 2023-10-27 | $20.20 | $50.09 | 218,400 | — | — |
| 2023-10-26 | $20.22 | $50.14 | 201,600 | — | — |
| 2023-10-25 | $20.46 | $50.74 | 294,100 | — | — |
| 2023-10-24 | $20.68 | $51.28 | 224,900 | — | — |
| 2023-10-23 | $20.31 | $50.36 | 235,300 | — | — |
| 2023-10-20 | $20.47 | $50.76 | 205,200 | — | — |
| 2023-10-19 | $20.55 | $50.96 | 271,900 | — | — |
| 2023-10-18 | $20.43 | $50.66 | 269,600 | — | — |
| 2023-10-17 | $20.51 | $50.86 | 264,400 | — | — |
| 2023-10-16 | $20.37 | $50.51 | 206,200 | — | — |
| 2023-10-13 | $20.24 | $50.19 | 318,200 | — | — |
| 2023-10-12 | $20.13 | $49.92 | 313,600 | — | — |
| 2023-10-11 | $20.40 | $50.59 | 228,900 | — | — |
| 2023-10-10 | $20.36 | $50.49 | 891,100 | — | — |
| 2023-10-09 | $20.12 | $49.89 | 319,000 | — | — |
| 2023-10-06 | $20.03 | $49.67 | 412,500 | — | — |
| 2023-10-05 | $19.71 | $48.88 | 494,800 | — | — |
| 2023-10-04 | $20.04 | $49.69 | 996,700 | — | — |
| 2023-10-03 | $21.02 | $52.12 | 391,000 | — | — |
| 2023-10-02 | $21.16 | $52.47 | 256,800 | — | — |
| 2023-09-29 | $21.46 | $53.22 | 554,100 | — | — |
| 2023-09-28 | $21.43 | $53.14 | 207,100 | — | — |
| 2023-09-27 | $21.30 | $51.96 | 260,800 | — | — |
| 2023-09-26 | $21.11 | $51.49 | 261,700 | — | — |
| 2023-09-25 | $21.09 | $51.44 | 193,900 | — | — |
| 2023-09-22 | $21.11 | $51.49 | 267,600 | — | — |
| 2023-09-21 | $20.91 | $51.01 | 209,400 | — | — |
| 2023-09-20 | $21.21 | $51.74 | 233,100 | — | — |
| 2023-09-19 | $21.23 | $51.79 | 356,300 | — | — |
| 2023-09-18 | $21.25 | $51.83 | 270,800 | — | — |
| 2023-09-15 | $20.96 | $51.13 | 531,000 | — | — |
| 2023-09-14 | $20.87 | $50.91 | 244,800 | — | — |
| 2023-09-13 | $20.63 | $50.32 | 448,100 | — | — |
| 2023-09-12 | $20.29 | $49.49 | 276,600 | — | — |
| 2023-09-11 | $20.20 | $49.27 | 249,800 | — | — |
| 2023-09-08 | $20.06 | $48.93 | 322,800 | — | — |
| 2023-09-07 | $19.94 | $48.64 | 235,700 | — | — |
| 2023-09-06 | $19.96 | $48.69 | 484,200 | — | — |
| 2023-09-05 | $19.96 | $48.69 | 295,800 | — | — |
| 2023-09-01 | $19.90 | $48.54 | 243,000 | — | — |
| 2023-08-31 | $20.08 | $48.98 | 222,900 | — | — |
| 2023-08-30 | $20.21 | $49.30 | 294,200 | — | — |
| 2023-08-29 | $19.97 | $48.71 | 407,500 | — | — |
| 2023-08-28 | $19.84 | $48.39 | 239,600 | — | — |
| 2023-08-25 | $19.76 | $48.20 | 264,700 | — | — |
| 2023-08-24 | $19.74 | $48.15 | 302,200 | — | — |
| 2023-08-23 | $19.61 | $47.83 | 242,100 | — | — |
| 2023-08-22 | $19.35 | $47.20 | 283,300 | — | — |
| 2023-08-21 | $19.41 | $47.35 | 252,400 | — | — |
| 2023-08-18 | $19.42 | $47.37 | 233,700 | — | — |
| 2023-08-17 | $19.61 | $47.83 | 328,700 | — | — |
| 2023-08-16 | $19.54 | $47.66 | 374,000 | — | — |
| 2023-08-15 | $19.44 | $47.42 | 373,600 | — | — |
| 2023-08-14 | $19.63 | $47.88 | 229,000 | — | — |
| 2023-08-11 | $19.61 | $47.83 | 290,000 | — | — |
| 2023-08-10 | $19.71 | $48.08 | 432,800 | — | — |
| 2023-08-09 | $19.69 | $48.03 | 298,100 | — | — |
| 2023-08-08 | $19.74 | $48.15 | 489,800 | — | — |
| 2023-08-07 | $20.07 | $48.96 | 228,700 | — | — |
| 2023-08-04 | $19.74 | $48.15 | 552,500 | — | — |
| 2023-08-03 | $19.66 | $47.96 | 295,200 | — | — |
| 2023-08-02 | $19.83 | $48.37 | 188,100 | — | — |
| 2023-08-01 | $20.10 | $49.03 | 261,900 | — | — |
| 2023-07-31 | $20.07 | $48.96 | 348,200 | — | — |
| 2023-07-28 | $19.98 | $48.74 | 222,800 | — | — |
| 2023-07-27 | $20.03 | $48.86 | 550,000 | — | — |
| 2023-07-26 | $19.66 | $47.96 | 226,900 | — | — |
| 2023-07-25 | $19.59 | $47.79 | 338,200 | — | — |
| 2023-07-24 | $19.78 | $48.25 | 248,200 | — | — |
| 2023-07-21 | $19.61 | $47.83 | 296,200 | — | — |
| 2023-07-20 | $19.74 | $48.15 | 321,800 | — | — |
| 2023-07-19 | $19.82 | $48.35 | 447,300 | — | — |
| 2023-07-18 | $19.96 | $48.69 | 422,700 | — | — |
| 2023-07-17 | $19.87 | $48.47 | 583,900 | — | — |
| 2023-07-14 | $20.11 | $49.05 | 397,200 | — | — |
| 2023-07-13 | $20.07 | $48.96 | 269,500 | — | — |
| 2023-07-12 | $19.91 | $48.57 | 409,800 | — | — |
| 2023-07-11 | $19.44 | $47.42 | 454,000 | — | — |
| 2023-07-10 | $18.88 | $46.05 | 577,700 | — | — |
| 2023-07-07 | $18.64 | $45.47 | 588,000 | — | — |
| 2023-07-06 | $18.68 | $45.57 | 441,200 | — | — |
| 2023-07-05 | $19.11 | $46.61 | 713,100 | — | — |
| 2023-07-03 | $19.73 | $48.13 | 360,700 | — | — |
| 2023-06-30 | $19.51 | $47.59 | 666,700 | — | — |
| 2023-06-29 | $19.32 | $47.13 | 948,400 | — | — |
| 2023-06-28 | $20.06 | $48.08 | 433,200 | — | — |
| 2023-06-27 | $20.30 | $48.66 | 306,500 | — | — |
| 2023-06-26 | $20.24 | $48.51 | 709,100 | — | — |
| 2023-06-23 | $19.77 | $47.39 | 487,600 | — | — |
| 2023-06-22 | $20.23 | $48.49 | 617,000 | — | — |
| 2023-06-21 | $20.08 | $48.13 | 527,000 | — | — |
| 2023-06-20 | $20.09 | $48.15 | 484,800 | — | — |
| 2023-06-16 | $20.41 | $48.92 | 1,602,300 | — | — |
| 2023-06-15 | $21.24 | $50.91 | 359,500 | — | — |
| 2023-06-14 | $21.23 | $50.88 | 296,300 | — | — |
| 2023-06-13 | $21.34 | $51.15 | 326,100 | — | — |
| 2023-06-12 | $21.21 | $50.84 | 374,800 | — | — |
| 2023-06-09 | $21.28 | $51.00 | 303,900 | — | — |
| 2023-06-08 | $21.29 | $51.03 | 417,100 | — | — |
| 2023-06-07 | $21.24 | $50.91 | 524,900 | — | — |
| 2023-06-06 | $21.21 | $50.84 | 342,400 | — | — |
| 2023-06-05 | $21.11 | $50.60 | 401,100 | — | — |
| 2023-06-02 | $20.84 | $49.95 | 587,200 | — | — |
| 2023-06-01 | $20.75 | $49.73 | 443,800 | — | — |
| 2023-05-31 | $20.90 | $50.09 | 418,700 | — | — |
| 2023-05-30 | $20.88 | $50.05 | 507,600 | — | — |
| 2023-05-26 | $20.92 | $50.14 | 596,600 | — | — |
| 2023-05-25 | $20.65 | $49.49 | 500,000 | — | — |
| 2023-05-24 | $20.92 | $50.14 | 586,700 | — | — |
| 2023-05-23 | $20.80 | $49.85 | 463,100 | — | — |
| 2023-05-22 | $20.85 | $49.97 | 669,900 | — | — |
| 2023-05-19 | $20.64 | $49.47 | 836,400 | — | — |
| 2023-05-18 | $20.57 | $49.30 | 579,000 | — | — |
| 2023-05-17 | $20.43 | $48.97 | 323,800 | — | — |
| 2023-05-16 | $20.34 | $48.75 | 445,000 | — | — |
| 2023-05-15 | $20.92 | $50.14 | 326,300 | — | — |
| 2023-05-12 | $20.87 | $50.02 | 511,200 | — | — |
| 2023-05-11 | $21.00 | $50.33 | 561,400 | — | — |
| 2023-05-10 | $21.03 | $50.41 | 473,900 | — | — |
| 2023-05-09 | $20.48 | $49.09 | 418,300 | — | — |
| 2023-05-08 | $20.55 | $49.25 | 728,400 | — | — |
| 2023-05-05 | $20.34 | $48.75 | 693,200 | — | — |
| 2023-05-04 | $20.16 | $48.32 | 375,900 | — | — |
| 2023-05-03 | $19.88 | $47.65 | 308,500 | — | — |
| 2023-05-02 | $19.81 | $47.48 | 420,600 | — | — |
| 2023-05-01 | $19.63 | $47.05 | 429,900 | — | — |
| 2023-04-28 | $19.76 | $47.36 | 317,000 | — | — |
| 2023-04-27 | $19.75 | $47.34 | 364,900 | — | — |
| 2023-04-26 | $19.66 | $47.12 | 652,400 | — | — |
| 2023-04-25 | $19.71 | $47.24 | 488,200 | — | — |
| 2023-04-24 | $19.75 | $47.34 | 907,000 | — | — |
| 2023-04-21 | $20.14 | $48.27 | 873,600 | — | — |
| 2023-04-20 | $20.18 | $48.37 | 804,800 | — | — |
| 2023-04-19 | $20.27 | $48.58 | 345,600 | — | — |
| 2023-04-18 | $20.56 | $49.28 | 440,700 | — | — |
| 2023-04-17 | $20.36 | $48.80 | 299,000 | — | — |
| 2023-04-14 | $20.57 | $49.30 | 334,000 | — | — |
| 2023-04-13 | $20.72 | $49.66 | 624,800 | — | — |
| 2023-04-12 | $20.08 | $48.13 | 396,700 | — | — |
| 2023-04-11 | $20.22 | $48.46 | 513,500 | — | — |
| 2023-04-10 | $20.07 | $48.10 | 444,300 | — | — |
| 2023-04-06 | $20.36 | $48.80 | 471,100 | — | — |
| 2023-04-05 | $20.37 | $48.82 | 860,800 | — | — |
| 2023-04-04 | $20.29 | $48.63 | 451,800 | — | — |
| 2023-04-03 | $20.22 | $48.46 | 488,700 | — | — |
| 2023-03-31 | $20.51 | $49.16 | 404,100 | — | — |
| 2023-03-30 | $20.50 | $49.13 | 403,600 | — | — |
| 2023-03-29 | $20.98 | $49.45 | 415,900 | — | — |
| 2023-03-28 | $20.83 | $49.10 | 384,800 | — | — |
| 2023-03-27 | $20.82 | $49.07 | 333,500 | — | — |
| 2023-03-24 | $21.07 | $49.66 | 512,300 | — | — |
| 2023-03-23 | $20.67 | $48.72 | 600,900 | — | — |
| 2023-03-22 | $20.81 | $49.05 | 332,600 | — | — |
| 2023-03-21 | $20.94 | $49.36 | 461,900 | — | — |
| 2023-03-20 | $20.48 | $48.27 | 651,700 | — | — |
| 2023-03-17 | $20.02 | $47.19 | 510,700 | — | — |
| 2023-03-16 | $20.23 | $47.68 | 546,400 | — | — |
| 2023-03-15 | $20.09 | $47.35 | 647,500 | — | — |
| 2023-03-14 | $20.23 | $47.68 | 702,300 | — | — |
| 2023-03-13 | $19.87 | $46.83 | 514,000 | — | — |
| 2023-03-10 | $19.71 | $46.46 | 449,100 | — | — |
| 2023-03-09 | $19.89 | $46.88 | 654,200 | — | — |
| 2023-03-08 | $19.78 | $46.62 | 601,000 | — | — |
| 2023-03-07 | $20.06 | $47.28 | 800,300 | — | — |
| 2023-03-06 | $19.89 | $46.88 | 614,100 | — | — |
| 2023-03-03 | $19.62 | $46.25 | 374,500 | — | — |
| 2023-03-02 | $19.27 | $45.42 | 533,600 | — | — |
| 2023-03-01 | $19.15 | $45.14 | 718,900 | — | — |
| 2023-02-28 | $19.03 | $44.86 | 661,200 | — | — |
| 2023-02-27 | $18.98 | $44.74 | 365,300 | — | — |
| 2023-02-24 | $18.94 | $44.64 | 596,300 | — | — |
| 2023-02-23 | $19.32 | $45.54 | 585,000 | — | — |
| 2023-02-22 | $19.37 | $45.66 | 557,500 | — | — |
| 2023-02-21 | $19.21 | $45.28 | 785,400 | — | — |
| 2023-02-17 | $19.50 | $45.96 | 1,101,000 | — | — |
| 2023-02-16 | $19.32 | $45.54 | 1,075,200 | — | — |
| 2023-02-15 | $20.20 | $47.61 | 706,000 | — | — |
| 2023-02-14 | $21.13 | $49.80 | 696,700 | — | — |
| 2023-02-13 | $21.09 | $49.71 | 745,600 | — | — |
| 2023-02-10 | $20.62 | $48.60 | 267,900 | — | — |
| 2023-02-09 | $20.31 | $47.87 | 380,500 | — | — |
| 2023-02-08 | $20.57 | $48.48 | 375,600 | — | — |
| 2023-02-07 | $20.56 | $48.46 | 420,300 | — | — |
| 2023-02-06 | $20.31 | $47.87 | 702,600 | — | — |
| 2023-02-03 | $20.57 | $48.48 | 553,200 | — | — |
| 2023-02-02 | $21.13 | $49.80 | 386,600 | — | — |
| 2023-02-01 | $21.26 | $50.11 | 441,700 | — | — |
| 2023-01-31 | $21.21 | $49.99 | 496,700 | — | — |
| 2023-01-30 | $21.32 | $50.25 | 312,800 | — | — |
| 2023-01-27 | $21.38 | $50.39 | 546,400 | — | — |
| 2023-01-26 | $21.07 | $49.66 | 382,900 | — | — |
| 2023-01-25 | $20.93 | $49.33 | 350,600 | — | — |
| 2023-01-24 | $21.45 | $50.56 | 200,300 | — | — |
| 2023-01-23 | $21.59 | $50.89 | 254,000 | — | — |
| 2023-01-20 | $21.52 | $50.72 | 326,900 | — | — |
| 2023-01-19 | $21.48 | $50.63 | 327,500 | — | — |
| 2023-01-18 | $21.02 | $49.55 | 322,300 | — | — |
| 2023-01-17 | $20.96 | $49.40 | 378,600 | — | — |
| 2023-01-13 | $20.62 | $48.60 | 379,000 | — | — |
| 2023-01-12 | $20.62 | $48.60 | 880,300 | — | — |
| 2023-01-11 | $20.56 | $48.46 | 645,300 | — | — |
| 2023-01-10 | $20.76 | $48.93 | 568,900 | — | — |
| 2023-01-09 | $21.06 | $49.64 | 544,300 | — | — |
| 2023-01-06 | $21.28 | $50.16 | 353,300 | — | — |
| 2023-01-05 | $20.67 | $48.72 | 446,400 | — | — |
| 2023-01-04 | $20.81 | $49.05 | 416,800 | — | — |
| 2023-01-03 | $20.62 | $48.60 | 884,800 | — | — |