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
- 1992-07-01 to 2026-08-27
- 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 | $28.86 | $34.40 | 4,600 | — | — |
| 2023-12-28 | $29.36 | $35.00 | 8,200 | — | — |
| 2023-12-27 | $29.58 | $35.26 | 11,400 | — | — |
| 2023-12-26 | $29.19 | $34.80 | 19,800 | — | — |
| 2023-12-22 | $28.59 | $34.08 | 11,500 | — | — |
| 2023-12-21 | $28.35 | $33.80 | 7,800 | — | — |
| 2023-12-20 | $27.70 | $33.02 | 11,400 | — | — |
| 2023-12-19 | $27.30 | $32.54 | 11,900 | — | — |
| 2023-12-18 | $26.84 | $32.00 | 8,700 | — | — |
| 2023-12-15 | $26.68 | $31.80 | 31,400 | — | — |
| 2023-12-14 | $26.03 | $31.03 | 11,900 | — | — |
| 2023-12-13 | $25.23 | $30.08 | 25,200 | — | — |
| 2023-12-12 | $25.74 | $30.68 | 12,400 | — | — |
| 2023-12-11 | $27.21 | $32.44 | 27,000 | — | — |
| 2023-12-08 | $27.35 | $32.60 | 7,700 | — | — |
| 2023-12-07 | $27.33 | $32.58 | 5,200 | — | — |
| 2023-12-06 | $27.14 | $32.35 | 11,100 | — | — |
| 2023-12-05 | $27.94 | $33.31 | 9,000 | — | — |
| 2023-12-04 | $28.68 | $34.19 | 7,700 | — | — |
| 2023-12-01 | $27.95 | $33.32 | 9,900 | — | — |
| 2023-11-30 | $28.07 | $33.46 | 4,900 | — | — |
| 2023-11-29 | $28.30 | $33.74 | 13,300 | — | — |
| 2023-11-28 | $27.93 | $33.30 | 4,900 | — | — |
| 2023-11-27 | $28.15 | $33.56 | 11,100 | — | — |
| 2023-11-24 | $27.83 | $33.18 | 4,800 | — | — |
| 2023-11-22 | $27.97 | $33.34 | 3,900 | — | — |
| 2023-11-21 | $27.30 | $32.54 | 4,200 | — | — |
| 2023-11-20 | $27.20 | $32.42 | 10,800 | — | — |
| 2023-11-17 | $27.41 | $32.68 | 12,800 | — | — |
| 2023-11-16 | $27.48 | $32.76 | 3,900 | — | — |
| 2023-11-15 | $27.60 | $32.90 | 10,800 | — | — |
| 2023-11-14 | $28.15 | $33.56 | 17,200 | — | — |
| 2023-11-13 | $27.12 | $32.33 | 3,600 | — | — |
| 2023-11-10 | $27.10 | $32.31 | 11,800 | — | — |
| 2023-11-09 | $27.49 | $32.77 | 7,600 | — | — |
| 2023-11-08 | $27.60 | $32.90 | 8,400 | — | — |
| 2023-11-07 | $27.16 | $32.38 | 5,800 | — | — |
| 2023-11-06 | $26.73 | $31.86 | 2,200 | — | — |
| 2023-11-03 | $27.00 | $32.19 | 9,300 | — | — |
| 2023-11-02 | $25.84 | $30.80 | 7,500 | — | — |
| 2023-11-01 | $25.71 | $30.65 | 3,700 | — | — |
| 2023-10-31 | $25.67 | $30.60 | 6,500 | — | — |
| 2023-10-30 | $25.38 | $30.26 | 3,700 | — | — |
| 2023-10-27 | $25.00 | $29.80 | 7,200 | — | — |
| 2023-10-26 | $25.85 | $30.82 | 12,700 | — | — |
| 2023-10-25 | $26.24 | $31.28 | 12,600 | — | — |
| 2023-10-24 | $26.14 | $31.16 | 3,500 | — | — |
| 2023-10-23 | $26.28 | $31.33 | 11,100 | — | — |
| 2023-10-20 | $26.67 | $31.79 | 5,700 | — | — |
| 2023-10-19 | $26.70 | $31.83 | 4,600 | — | — |
| 2023-10-18 | $26.77 | $31.91 | 9,800 | — | — |
| 2023-10-17 | $27.66 | $32.97 | 20,700 | — | — |
| 2023-10-16 | $28.10 | $33.50 | 11,500 | — | — |
| 2023-10-13 | $27.59 | $32.89 | 4,200 | — | — |
| 2023-10-12 | $27.37 | $32.63 | 3,100 | — | — |
| 2023-10-11 | $27.14 | $32.35 | 8,500 | — | — |
| 2023-10-10 | $26.84 | $32.00 | 9,500 | — | — |
| 2023-10-09 | $26.67 | $31.79 | 4,500 | — | — |
| 2023-10-06 | $27.88 | $33.24 | 7,900 | — | — |
| 2023-10-05 | $27.05 | $32.25 | 7,600 | — | — |
| 2023-10-04 | $26.69 | $31.82 | 8,400 | — | — |
| 2023-10-03 | $26.13 | $31.15 | 10,200 | — | — |
| 2023-10-02 | $26.45 | $31.53 | 14,500 | — | — |
| 2023-09-29 | $27.40 | $32.66 | 4,100 | — | — |
| 2023-09-28 | $27.72 | $33.04 | 3,500 | — | — |
| 2023-09-27 | $27.55 | $32.84 | 8,700 | — | — |
| 2023-09-26 | $27.96 | $33.33 | 3,300 | — | — |
| 2023-09-25 | $27.75 | $33.08 | 7,900 | — | — |
| 2023-09-22 | $27.84 | $33.19 | 5,200 | — | — |
| 2023-09-21 | $28.20 | $33.62 | 4,800 | — | — |
| 2023-09-20 | $27.03 | $32.22 | 4,200 | — | — |
| 2023-09-19 | $27.62 | $32.93 | 4,500 | — | — |
| 2023-09-18 | $28.02 | $33.40 | 12,200 | — | — |
| 2023-09-15 | $28.56 | $34.05 | 19,800 | — | — |
| 2023-09-14 | $27.75 | $33.08 | 3,100 | — | — |
| 2023-09-13 | $27.25 | $32.48 | 5,800 | — | — |
| 2023-09-12 | $27.84 | $33.19 | 3,500 | — | — |
| 2023-09-11 | $28.18 | $33.59 | 13,200 | — | — |
| 2023-09-08 | $28.28 | $33.71 | 16,400 | — | — |
| 2023-09-07 | $28.21 | $33.63 | 40,100 | — | — |
| 2023-09-06 | $27.14 | $32.35 | 5,200 | — | — |
| 2023-09-05 | $27.13 | $32.34 | 5,000 | — | — |
| 2023-09-01 | $27.86 | $33.21 | 3,700 | — | — |
| 2023-08-31 | $27.63 | $32.94 | 4,500 | — | — |
| 2023-08-30 | $27.64 | $32.95 | 1,500 | — | — |
| 2023-08-29 | $27.80 | $33.14 | 9,300 | — | — |
| 2023-08-28 | $27.79 | $33.13 | 3,800 | — | — |
| 2023-08-25 | $27.65 | $32.96 | 3,100 | — | — |
| 2023-08-24 | $27.53 | $32.82 | 5,200 | — | — |
| 2023-08-23 | $27.85 | $33.20 | 4,800 | — | — |
| 2023-08-22 | $27.57 | $32.87 | 7,700 | — | — |
| 2023-08-21 | $27.85 | $33.20 | 3,300 | — | — |
| 2023-08-18 | $27.60 | $32.90 | 7,400 | — | — |
| 2023-08-17 | $28.20 | $33.62 | 4,600 | — | — |
| 2023-08-16 | $28.23 | $33.65 | 4,900 | — | — |
| 2023-08-15 | $28.26 | $33.69 | 4,000 | — | — |
| 2023-08-14 | $27.77 | $33.10 | 10,000 | — | — |
| 2023-08-11 | $28.33 | $33.77 | 7,700 | — | — |
| 2023-08-10 | $27.99 | $33.37 | 19,300 | — | — |
| 2023-08-09 | $28.45 | $33.91 | 9,200 | — | — |
| 2023-08-08 | $28.12 | $33.52 | 10,700 | — | — |
| 2023-08-07 | $27.95 | $33.32 | 17,000 | — | — |
| 2023-08-04 | $27.70 | $33.02 | 2,900 | — | — |
| 2023-08-03 | $27.00 | $32.19 | 2,400 | — | — |
| 2023-08-02 | $27.10 | $32.31 | 19,000 | — | — |
| 2023-08-01 | $28.13 | $33.53 | 3,700 | — | — |
| 2023-07-31 | $28.38 | $33.83 | 8,600 | — | — |
| 2023-07-28 | $27.39 | $32.65 | 4,000 | — | — |
| 2023-07-27 | $26.89 | $32.06 | 12,700 | — | — |
| 2023-07-26 | $27.40 | $32.66 | 5,900 | — | — |
| 2023-07-25 | $26.25 | $31.29 | 5,000 | — | — |
| 2023-07-24 | $26.23 | $31.27 | 1,500 | — | — |
| 2023-07-21 | $26.50 | $31.59 | 9,600 | — | — |
| 2023-07-20 | $26.72 | $31.85 | 4,900 | — | — |
| 2023-07-19 | $26.21 | $31.24 | 9,900 | — | — |
| 2023-07-18 | $26.41 | $31.48 | 7,500 | — | — |
| 2023-07-17 | $27.52 | $32.81 | 2,400 | — | — |
| 2023-07-14 | $26.83 | $31.98 | 16,900 | — | — |
| 2023-07-13 | $28.10 | $33.50 | 14,800 | — | — |
| 2023-07-12 | $26.99 | $32.17 | 12,900 | — | — |
| 2023-07-11 | $26.10 | $31.11 | 6,000 | — | — |
| 2023-07-10 | $25.35 | $30.22 | 6,700 | — | — |
| 2023-07-07 | $25.39 | $30.27 | 27,900 | — | — |
| 2023-07-06 | $24.57 | $29.29 | 18,800 | — | — |
| 2023-07-05 | $25.78 | $30.73 | 17,700 | — | — |
| 2023-07-03 | $26.27 | $31.32 | 1,100 | — | — |
| 2023-06-30 | $26.25 | $31.29 | 7,300 | — | — |
| 2023-06-29 | $25.94 | $30.92 | 7,200 | — | — |
| 2023-06-28 | $26.13 | $31.15 | 7,700 | — | — |
| 2023-06-27 | $26.95 | $32.13 | 5,400 | — | — |
| 2023-06-26 | $25.83 | $30.79 | 6,400 | — | — |
| 2023-06-23 | $26.87 | $32.03 | 75,200 | — | — |
| 2023-06-22 | $25.52 | $30.42 | 6,400 | — | — |
| 2023-06-21 | $25.90 | $30.88 | 8,900 | — | — |
| 2023-06-20 | $25.83 | $30.79 | 8,600 | — | — |
| 2023-06-16 | $26.21 | $31.24 | 20,300 | — | — |
| 2023-06-15 | $26.24 | $31.28 | 24,300 | — | — |
| 2023-06-14 | $25.52 | $30.42 | 8,200 | — | — |
| 2023-06-13 | $25.80 | $30.76 | 8,800 | — | — |
| 2023-06-12 | $25.60 | $30.52 | 10,700 | — | — |
| 2023-06-09 | $24.24 | $28.90 | 4,700 | — | — |
| 2023-06-08 | $24.39 | $29.08 | 7,000 | — | — |
| 2023-06-07 | $24.99 | $29.79 | 24,100 | — | — |
| 2023-06-06 | $24.62 | $29.35 | 12,000 | — | — |
| 2023-06-05 | $22.44 | $26.75 | 15,900 | — | — |
| 2023-06-02 | $22.70 | $27.06 | 5,600 | — | — |
| 2023-06-01 | $21.43 | $25.55 | 10,000 | — | — |
| 2023-05-31 | $21.78 | $25.96 | 7,200 | — | — |
| 2023-05-30 | $21.45 | $25.57 | 6,300 | — | — |
| 2023-05-26 | $20.76 | $24.75 | 5,400 | — | — |
| 2023-05-25 | $21.57 | $25.71 | 10,800 | — | — |
| 2023-05-24 | $21.42 | $25.53 | 17,300 | — | — |
| 2023-05-23 | $20.58 | $24.53 | 9,300 | — | — |
| 2023-05-22 | $19.81 | $23.62 | 7,600 | — | — |
| 2023-05-19 | $19.60 | $23.36 | 10,600 | — | — |
| 2023-05-18 | $19.85 | $23.66 | 17,200 | — | — |
| 2023-05-17 | $20.16 | $24.03 | 19,900 | — | — |
| 2023-05-16 | $18.91 | $22.54 | 18,500 | — | — |
| 2023-05-15 | $20.12 | $23.98 | 22,900 | — | — |
| 2023-05-12 | $21.95 | $26.17 | 18,400 | — | — |
| 2023-05-11 | $23.46 | $27.97 | 10,400 | — | — |
| 2023-05-10 | $24.25 | $28.91 | 14,200 | — | — |
| 2023-05-09 | $25.42 | $30.30 | 32,700 | — | — |
| 2023-05-08 | $26.75 | $31.89 | 23,500 | — | — |
| 2023-05-05 | $25.25 | $30.10 | 26,900 | — | — |
| 2023-05-04 | $22.93 | $27.33 | 18,300 | — | — |
| 2023-05-03 | $22.20 | $26.46 | 11,900 | — | — |
| 2023-05-02 | $21.74 | $25.92 | 60,800 | — | — |
| 2023-05-01 | $21.39 | $25.50 | 7,800 | — | — |
| 2023-04-28 | $21.40 | $25.51 | 8,100 | — | — |
| 2023-04-27 | $21.70 | $25.87 | 11,500 | — | — |
| 2023-04-26 | $20.83 | $24.83 | 6,900 | — | — |
| 2023-04-25 | $21.24 | $25.32 | 6,600 | — | — |
| 2023-04-24 | $21.50 | $25.63 | 4,800 | — | — |
| 2023-04-21 | $21.50 | $25.63 | 13,100 | — | — |
| 2023-04-20 | $20.99 | $25.02 | 8,800 | — | — |
| 2023-04-19 | $20.75 | $24.74 | 10,400 | — | — |
| 2023-04-18 | $20.41 | $24.33 | 7,100 | — | — |
| 2023-04-17 | $20.50 | $24.44 | 13,400 | — | — |
| 2023-04-14 | $20.15 | $24.02 | 18,200 | — | — |
| 2023-04-13 | $20.39 | $24.31 | 17,100 | — | — |
| 2023-04-12 | $20.54 | $24.49 | 1,900 | — | — |
| 2023-04-11 | $20.85 | $24.86 | 26,600 | — | — |
| 2023-04-10 | $20.40 | $24.32 | 6,600 | — | — |
| 2023-04-06 | $20.59 | $24.55 | 8,200 | — | — |
| 2023-04-05 | $19.91 | $23.73 | 3,100 | — | — |
| 2023-04-04 | $19.82 | $23.63 | 4,100 | — | — |
| 2023-04-03 | $20.37 | $24.28 | 23,900 | — | — |
| 2023-03-31 | $20.00 | $23.84 | 17,700 | — | — |
| 2023-03-30 | $20.07 | $23.93 | 7,500 | — | — |
| 2023-03-29 | $19.62 | $23.39 | 9,200 | — | — |
| 2023-03-28 | $19.23 | $22.92 | 37,100 | — | — |
| 2023-03-27 | $19.04 | $22.70 | 4,200 | — | — |
| 2023-03-24 | $18.97 | $22.61 | 10,700 | — | — |
| 2023-03-23 | $18.93 | $22.57 | 8,200 | — | — |
| 2023-03-22 | $19.11 | $22.78 | 10,600 | — | — |
| 2023-03-21 | $19.50 | $23.25 | 6,900 | — | — |
| 2023-03-20 | $19.16 | $22.84 | 13,500 | — | — |
| 2023-03-17 | $18.86 | $22.48 | 33,600 | — | — |
| 2023-03-16 | $19.10 | $22.77 | 12,800 | — | — |
| 2023-03-15 | $19.14 | $22.82 | 28,300 | — | — |
| 2023-03-14 | $19.72 | $23.51 | 16,300 | — | — |
| 2023-03-13 | $19.73 | $23.52 | 7,900 | — | — |
| 2023-03-10 | $19.65 | $23.42 | 24,300 | — | — |
| 2023-03-09 | $20.40 | $24.32 | 22,300 | — | — |
| 2023-03-08 | $21.22 | $25.30 | 8,300 | — | — |
| 2023-03-07 | $21.01 | $25.05 | 15,800 | — | — |
| 2023-03-06 | $21.70 | $25.87 | 28,900 | — | — |
| 2023-03-03 | $21.63 | $25.78 | 15,300 | — | — |
| 2023-03-02 | $21.75 | $25.93 | 55,300 | — | — |
| 2023-03-01 | $21.70 | $25.87 | 8,300 | — | — |
| 2023-02-28 | $21.31 | $25.40 | 7,100 | — | — |
| 2023-02-27 | $21.59 | $25.74 | 23,700 | — | — |
| 2023-02-24 | $20.75 | $24.74 | 7,600 | — | — |
| 2023-02-23 | $21.23 | $25.31 | 9,900 | — | — |
| 2023-02-22 | $21.31 | $25.40 | 18,100 | — | — |
| 2023-02-21 | $21.76 | $25.94 | 11,400 | — | — |
| 2023-02-17 | $22.90 | $27.30 | 26,800 | — | — |
| 2023-02-16 | $21.98 | $26.20 | 11,300 | — | — |
| 2023-02-15 | $21.36 | $25.46 | 15,900 | — | — |
| 2023-02-14 | $20.81 | $24.81 | 19,100 | — | — |
| 2023-02-13 | $21.13 | $25.19 | 19,800 | — | — |
| 2023-02-10 | $21.91 | $26.12 | 16,900 | — | — |
| 2023-02-09 | $23.15 | $27.60 | 47,300 | — | — |
| 2023-02-08 | $22.31 | $26.60 | 27,700 | — | — |
| 2023-02-07 | $22.20 | $26.46 | 73,900 | — | — |
| 2023-02-06 | $21.89 | $26.09 | 5,000 | — | — |
| 2023-02-03 | $21.93 | $26.14 | 9,900 | — | — |
| 2023-02-02 | $21.50 | $25.63 | 13,300 | — | — |
| 2023-02-01 | $21.34 | $25.44 | 25,600 | — | — |
| 2023-01-31 | $22.02 | $26.25 | 19,700 | — | — |
| 2023-01-30 | $21.50 | $25.63 | 10,700 | — | — |
| 2023-01-27 | $22.59 | $26.93 | 4,000 | — | — |
| 2023-01-26 | $22.39 | $26.69 | 6,800 | — | — |
| 2023-01-25 | $22.31 | $26.60 | 3,600 | — | — |
| 2023-01-24 | $21.65 | $25.81 | 4,000 | — | — |
| 2023-01-23 | $21.64 | $25.80 | 6,400 | — | — |
| 2023-01-20 | $21.62 | $25.77 | 9,500 | — | — |
| 2023-01-19 | $21.33 | $25.43 | 8,400 | — | — |
| 2023-01-18 | $21.01 | $25.05 | 15,400 | — | — |
| 2023-01-17 | $20.85 | $24.86 | 14,700 | — | — |
| 2023-01-13 | $21.57 | $25.71 | 6,800 | — | — |
| 2023-01-12 | $20.91 | $24.93 | 6,500 | — | — |
| 2023-01-11 | $20.19 | $24.07 | 9,200 | — | — |
| 2023-01-10 | $19.68 | $23.46 | 5,700 | — | — |
| 2023-01-09 | $19.47 | $23.21 | 10,300 | — | — |
| 2023-01-06 | $19.19 | $22.88 | 14,700 | — | — |
| 2023-01-05 | $18.74 | $22.34 | 12,200 | — | — |
| 2023-01-04 | $19.69 | $23.47 | 16,700 | — | — |
| 2023-01-03 | $19.41 | $23.14 | 13,900 | — | — |