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
- 1980-11-05 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 | $22.13 | $23.05 | 10,500 | — | — |
| 2023-12-28 | $22.78 | $23.73 | 10,900 | — | — |
| 2023-12-27 | $23.15 | $24.11 | 10,600 | — | — |
| 2023-12-26 | $23.50 | $24.48 | 11,200 | — | — |
| 2023-12-22 | $23.88 | $24.87 | 5,900 | — | — |
| 2023-12-21 | $24.13 | $25.14 | 1,700 | — | — |
| 2023-12-20 | $24.39 | $25.41 | 1,400 | — | — |
| 2023-12-19 | $24.08 | $25.08 | 900 | — | — |
| 2023-12-18 | $23.68 | $24.67 | 3,900 | — | — |
| 2023-12-15 | $24.08 | $25.08 | 7,200 | — | — |
| 2023-12-14 | $24.05 | $25.05 | 1,600 | — | — |
| 2023-12-13 | $23.43 | $24.41 | 11,600 | — | — |
| 2023-12-12 | $23.44 | $24.42 | 5,200 | — | — |
| 2023-12-11 | $23.40 | $24.37 | 21,200 | — | — |
| 2023-12-08 | $23.09 | $24.05 | 6,800 | — | — |
| 2023-12-07 | $22.65 | $23.59 | 3,500 | — | — |
| 2023-12-06 | $23.00 | $23.96 | 5,900 | — | — |
| 2023-12-05 | $23.30 | $24.27 | 5,600 | — | — |
| 2023-12-04 | $23.50 | $24.48 | 6,800 | — | — |
| 2023-12-01 | $23.80 | $24.79 | 9,400 | — | — |
| 2023-11-30 | $23.22 | $24.19 | 5,400 | — | — |
| 2023-11-29 | $23.15 | $24.11 | 7,800 | — | — |
| 2023-11-28 | $22.59 | $23.53 | 1,200 | — | — |
| 2023-11-27 | $22.55 | $23.49 | 3,400 | — | — |
| 2023-11-24 | $22.43 | $23.36 | 900 | — | — |
| 2023-11-22 | $22.18 | $23.10 | 1,400 | — | — |
| 2023-11-21 | $22.13 | $23.05 | 5,600 | — | — |
| 2023-11-20 | $22.26 | $23.19 | 7,500 | — | — |
| 2023-11-17 | $22.30 | $23.23 | 5,300 | — | — |
| 2023-11-16 | $21.96 | $22.87 | 2,100 | — | — |
| 2023-11-15 | $22.14 | $23.06 | 2,600 | — | — |
| 2023-11-14 | $22.70 | $23.65 | 6,700 | — | — |
| 2023-11-13 | $21.95 | $22.86 | 3,200 | — | — |
| 2023-11-10 | $21.91 | $22.82 | 2,800 | — | — |
| 2023-11-09 | $21.72 | $22.62 | 2,300 | — | — |
| 2023-11-08 | $21.68 | $22.58 | 3,700 | — | — |
| 2023-11-07 | $21.68 | $22.58 | 4,200 | — | — |
| 2023-11-06 | $21.78 | $22.69 | 700 | — | — |
| 2023-11-03 | $21.88 | $22.79 | 4,400 | — | — |
| 2023-11-02 | $21.95 | $22.86 | 4,000 | — | — |
| 2023-11-01 | $21.59 | $22.49 | 8,600 | — | — |
| 2023-10-31 | $22.08 | $23.00 | 6,500 | — | — |
| 2023-10-30 | $22.32 | $23.25 | 11,100 | — | — |
| 2023-10-27 | $22.73 | $23.68 | 3,600 | — | — |
| 2023-10-26 | $22.78 | $23.73 | 5,100 | — | — |
| 2023-10-25 | $22.70 | $23.65 | 5,100 | — | — |
| 2023-10-24 | $22.93 | $23.89 | 6,500 | — | — |
| 2023-10-23 | $23.10 | $24.06 | 8,300 | — | — |
| 2023-10-20 | $21.92 | $22.83 | 2,800 | — | — |
| 2023-10-19 | $21.80 | $22.71 | 5,400 | — | — |
| 2023-10-18 | $21.91 | $22.82 | 22,500 | — | — |
| 2023-10-17 | $21.51 | $22.41 | 6,400 | — | — |
| 2023-10-16 | $21.04 | $21.92 | 21,200 | — | — |
| 2023-10-13 | $21.25 | $22.14 | 6,500 | — | — |
| 2023-10-12 | $20.88 | $21.75 | 4,700 | — | — |
| 2023-10-11 | $20.70 | $21.56 | 5,500 | — | — |
| 2023-10-10 | $21.23 | $22.11 | 3,100 | — | — |
| 2023-10-09 | $20.99 | $21.86 | 8,400 | — | — |
| 2023-10-06 | $20.95 | $21.82 | 1,900 | — | — |
| 2023-10-05 | $20.82 | $21.69 | 4,500 | — | — |
| 2023-10-04 | $21.28 | $22.17 | 13,900 | — | — |
| 2023-10-03 | $21.44 | $22.33 | 400 | — | — |
| 2023-10-02 | $21.98 | $22.90 | 10,700 | — | — |
| 2023-09-29 | $21.30 | $22.19 | 31,200 | — | — |
| 2023-09-28 | $21.49 | $22.39 | 2,400 | — | — |
| 2023-09-27 | $21.25 | $22.14 | 6,300 | — | — |
| 2023-09-26 | $21.11 | $21.99 | 5,400 | — | — |
| 2023-09-25 | $21.30 | $22.19 | 5,900 | — | — |
| 2023-09-22 | $21.02 | $21.90 | 16,900 | — | — |
| 2023-09-21 | $20.11 | $20.95 | 3,800 | — | — |
| 2023-09-20 | $20.50 | $21.35 | 11,700 | — | — |
| 2023-09-19 | $20.76 | $21.62 | 5,300 | — | — |
| 2023-09-18 | $21.12 | $22.00 | 9,600 | — | — |
| 2023-09-15 | $21.42 | $22.31 | 25,100 | — | — |
| 2023-09-14 | $21.22 | $22.10 | 5,700 | — | — |
| 2023-09-13 | $21.42 | $22.31 | 3,300 | — | — |
| 2023-09-12 | $21.76 | $22.67 | 10,700 | — | — |
| 2023-09-11 | $21.49 | $22.39 | 4,400 | — | — |
| 2023-09-08 | $21.58 | $22.48 | 3,000 | — | — |
| 2023-09-07 | $21.84 | $22.75 | 3,000 | — | — |
| 2023-09-06 | $22.01 | $22.93 | 5,700 | — | — |
| 2023-09-05 | $22.94 | $23.90 | 9,000 | — | — |
| 2023-09-01 | $22.35 | $23.28 | 2,500 | — | — |
| 2023-08-31 | $22.48 | $23.42 | 8,400 | — | — |
| 2023-08-30 | $22.07 | $22.99 | 6,500 | — | — |
| 2023-08-29 | $22.30 | $23.23 | 7,900 | — | — |
| 2023-08-28 | $22.55 | $23.49 | 12,800 | — | — |
| 2023-08-25 | $22.72 | $23.67 | 12,000 | — | — |
| 2023-08-24 | $22.00 | $22.92 | 7,300 | — | — |
| 2023-08-23 | $22.50 | $23.44 | 6,300 | — | — |
| 2023-08-22 | $21.93 | $22.84 | 6,300 | — | — |
| 2023-08-21 | $22.36 | $23.29 | 5,100 | — | — |
| 2023-08-18 | $21.65 | $22.55 | 8,800 | — | — |
| 2023-08-17 | $21.43 | $22.32 | 8,800 | — | — |
| 2023-08-16 | $21.52 | $22.42 | 10,100 | — | — |
| 2023-08-15 | $21.15 | $22.03 | 38,900 | — | — |
| 2023-08-14 | $18.56 | $19.33 | 18,700 | — | — |
| 2023-08-11 | $18.69 | $19.47 | 19,600 | — | — |
| 2023-08-10 | $19.12 | $19.92 | 19,600 | — | — |
| 2023-08-09 | $20.58 | $21.44 | 3,900 | — | — |
| 2023-08-08 | $21.19 | $22.07 | 15,400 | — | — |
| 2023-08-07 | $22.44 | $23.37 | 3,900 | — | — |
| 2023-08-04 | $23.04 | $24.00 | 7,500 | — | — |
| 2023-08-03 | $23.18 | $24.15 | 3,500 | — | — |
| 2023-08-02 | $23.31 | $24.28 | 14,300 | — | — |
| 2023-08-01 | $23.30 | $24.27 | 4,500 | — | — |
| 2023-07-31 | $23.80 | $24.79 | 12,000 | — | — |
| 2023-07-28 | $23.31 | $24.28 | 10,600 | — | — |
| 2023-07-27 | $22.71 | $23.66 | 9,900 | — | — |
| 2023-07-26 | $21.94 | $22.85 | 9,300 | — | — |
| 2023-07-25 | $22.10 | $23.02 | 23,900 | — | — |
| 2023-07-24 | $23.55 | $24.53 | 5,400 | — | — |
| 2023-07-21 | $23.76 | $24.75 | 3,100 | — | — |
| 2023-07-20 | $24.10 | $25.10 | 4,700 | — | — |
| 2023-07-19 | $24.12 | $25.12 | 2,200 | — | — |
| 2023-07-18 | $24.22 | $25.23 | 5,200 | — | — |
| 2023-07-17 | $24.44 | $25.46 | 5,100 | — | — |
| 2023-07-14 | $24.01 | $25.01 | 18,300 | — | — |
| 2023-07-13 | $25.36 | $26.42 | 3,500 | — | — |
| 2023-07-12 | $25.11 | $26.16 | 3,000 | — | — |
| 2023-07-11 | $25.39 | $26.45 | 3,000 | — | — |
| 2023-07-10 | $24.75 | $25.78 | 8,200 | — | — |
| 2023-07-07 | $26.06 | $27.15 | 4,800 | — | — |
| 2023-07-06 | $25.21 | $26.26 | 13,600 | — | — |
| 2023-07-05 | $25.89 | $26.97 | 4,800 | — | — |
| 2023-07-03 | $26.25 | $27.34 | 7,000 | — | — |
| 2023-06-30 | $25.56 | $26.62 | 7,900 | — | — |
| 2023-06-29 | $25.95 | $27.03 | 8,300 | — | — |
| 2023-06-28 | $26.16 | $27.25 | 13,300 | — | — |
| 2023-06-27 | $25.67 | $26.74 | 39,800 | — | — |
| 2023-06-26 | $24.00 | $25.00 | 26,700 | — | — |
| 2023-06-23 | $21.41 | $22.30 | 6,500 | — | — |
| 2023-06-22 | $20.76 | $21.62 | 2,000 | — | — |
| 2023-06-21 | $21.70 | $22.60 | 9,000 | — | — |
| 2023-06-20 | $22.40 | $23.33 | 6,800 | — | — |
| 2023-06-16 | $23.00 | $23.96 | 17,000 | — | — |
| 2023-06-15 | $22.05 | $22.97 | 7,300 | — | — |
| 2023-06-14 | $21.25 | $22.14 | 5,500 | — | — |
| 2023-06-13 | $21.40 | $22.29 | 25,000 | — | — |
| 2023-06-12 | $21.37 | $22.26 | 16,800 | — | — |
| 2023-06-09 | $19.73 | $20.55 | 4,900 | — | — |
| 2023-06-08 | $19.80 | $20.62 | 24,500 | — | — |
| 2023-06-07 | $18.77 | $19.55 | 7,200 | — | — |
| 2023-06-06 | $19.18 | $19.98 | 8,000 | — | — |
| 2023-06-05 | $19.22 | $20.02 | 1,500 | — | — |
| 2023-06-02 | $19.47 | $20.28 | 4,100 | — | — |
| 2023-06-01 | $18.88 | $19.67 | 3,100 | — | — |
| 2023-05-31 | $18.55 | $19.32 | 3,900 | — | — |
| 2023-05-30 | $18.88 | $19.67 | 800 | — | — |
| 2023-05-26 | $19.25 | $20.05 | 2,500 | — | — |
| 2023-05-25 | $19.25 | $20.05 | 8,000 | — | — |
| 2023-05-24 | $19.70 | $20.52 | 800 | — | — |
| 2023-05-23 | $19.82 | $20.65 | 6,200 | — | — |
| 2023-05-22 | $19.95 | $20.78 | 4,300 | — | — |
| 2023-05-19 | $18.95 | $19.74 | 11,300 | — | — |
| 2023-05-18 | $19.63 | $20.45 | 5,700 | — | — |
| 2023-05-17 | $19.96 | $20.79 | 19,900 | — | — |
| 2023-05-16 | $20.82 | $21.69 | 20,200 | — | — |
| 2023-05-15 | $21.25 | $22.14 | 13,800 | — | — |
| 2023-05-12 | $21.63 | $22.53 | 4,700 | — | — |
| 2023-05-11 | $21.65 | $22.55 | 7,400 | — | — |
| 2023-05-10 | $21.98 | $22.90 | 18,900 | — | — |
| 2023-05-09 | $21.75 | $22.66 | 16,000 | — | — |
| 2023-05-08 | $21.83 | $22.74 | 4,700 | — | — |
| 2023-05-05 | $21.92 | $22.83 | 6,600 | — | — |
| 2023-05-04 | $21.70 | $22.60 | 6,000 | — | — |
| 2023-05-03 | $22.44 | $23.37 | 9,000 | — | — |
| 2023-05-02 | $22.13 | $23.05 | 8,800 | — | — |
| 2023-05-01 | $22.36 | $23.29 | 38,400 | — | — |
| 2023-04-28 | $21.75 | $22.66 | 14,400 | — | — |
| 2023-04-27 | $21.80 | $22.71 | 5,600 | — | — |
| 2023-04-26 | $21.68 | $22.58 | 9,500 | — | — |
| 2023-04-25 | $21.40 | $22.29 | 8,300 | — | — |
| 2023-04-24 | $21.24 | $22.12 | 13,000 | — | — |
| 2023-04-21 | $20.37 | $21.22 | 4,600 | — | — |
| 2023-04-20 | $20.99 | $21.86 | 31,800 | — | — |
| 2023-04-19 | $20.62 | $21.48 | 10,600 | — | — |
| 2023-04-18 | $20.24 | $21.08 | 19,100 | — | — |
| 2023-04-17 | $19.90 | $20.73 | 12,400 | — | — |
| 2023-04-14 | $20.15 | $20.99 | 8,900 | — | — |
| 2023-04-13 | $20.21 | $21.05 | 24,800 | — | — |
| 2023-04-12 | $20.89 | $21.76 | 7,700 | — | — |
| 2023-04-11 | $20.79 | $21.66 | 2,500 | — | — |
| 2023-04-10 | $20.84 | $21.71 | 14,700 | — | — |
| 2023-04-06 | $20.36 | $21.21 | 27,700 | — | — |
| 2023-04-05 | $20.72 | $21.58 | 55,800 | — | — |
| 2023-04-04 | $19.88 | $20.71 | 8,300 | — | — |
| 2023-04-03 | $19.88 | $20.71 | 20,000 | — | — |
| 2023-03-31 | $20.04 | $20.87 | 67,000 | — | — |
| 2023-03-30 | $20.90 | $21.77 | 133,900 | — | — |
| 2023-03-29 | $17.25 | $17.97 | 14,600 | — | — |
| 2023-03-28 | $16.71 | $17.41 | 7,200 | — | — |
| 2023-03-27 | $16.54 | $17.23 | 7,000 | — | — |
| 2023-03-24 | $16.58 | $17.27 | 9,900 | — | — |
| 2023-03-23 | $16.29 | $16.97 | 4,600 | — | — |
| 2023-03-22 | $16.23 | $16.91 | 10,200 | — | — |
| 2023-03-21 | $16.17 | $16.84 | 3,600 | — | — |
| 2023-03-20 | $16.56 | $17.25 | 9,400 | — | — |
| 2023-03-17 | $16.74 | $17.44 | 27,400 | — | — |
| 2023-03-16 | $16.12 | $16.79 | 4,000 | — | — |
| 2023-03-15 | $15.89 | $16.55 | 2,800 | — | — |
| 2023-03-14 | $16.33 | $17.01 | 7,900 | — | — |
| 2023-03-13 | $15.95 | $16.61 | 29,700 | — | — |
| 2023-03-10 | $16.37 | $17.05 | 1,400 | — | — |
| 2023-03-09 | $16.14 | $16.81 | 1,900 | — | — |
| 2023-03-08 | $16.39 | $17.07 | 2,600 | — | — |
| 2023-03-07 | $16.61 | $17.30 | 9,500 | — | — |
| 2023-03-06 | $16.78 | $17.48 | 4,400 | — | — |
| 2023-03-03 | $16.64 | $17.33 | 1,900 | — | — |
| 2023-03-02 | $16.92 | $17.62 | 5,400 | — | — |
| 2023-03-01 | $17.03 | $17.74 | 15,400 | — | — |
| 2023-02-28 | $16.80 | $17.50 | 6,700 | — | — |
| 2023-02-27 | $16.89 | $17.59 | 4,500 | — | — |
| 2023-02-24 | $16.91 | $17.61 | 10,300 | — | — |
| 2023-02-23 | $16.69 | $17.39 | 16,700 | — | — |
| 2023-02-22 | $16.65 | $17.34 | 21,900 | — | — |
| 2023-02-21 | $16.00 | $16.67 | 10,200 | — | — |
| 2023-02-17 | $16.02 | $16.69 | 21,900 | — | — |
| 2023-02-16 | $15.91 | $16.57 | 11,300 | — | — |
| 2023-02-15 | $16.73 | $17.43 | 14,800 | — | — |
| 2023-02-14 | $16.90 | $17.60 | 8,100 | — | — |
| 2023-02-13 | $16.54 | $17.23 | 12,200 | — | — |
| 2023-02-10 | $16.03 | $16.70 | 6,100 | — | — |
| 2023-02-09 | $16.39 | $17.07 | 11,300 | — | — |
| 2023-02-08 | $15.76 | $16.42 | 19,000 | — | — |
| 2023-02-07 | $15.13 | $15.76 | 25,300 | — | — |
| 2023-02-06 | $16.30 | $16.98 | 21,500 | — | — |
| 2023-02-03 | $16.50 | $17.19 | 29,200 | — | — |
| 2023-02-02 | $16.13 | $16.80 | 15,300 | — | — |
| 2023-02-01 | $16.08 | $16.75 | 4,900 | — | — |
| 2023-01-31 | $16.28 | $16.96 | 10,700 | — | — |
| 2023-01-30 | $16.13 | $16.80 | 17,400 | — | — |
| 2023-01-27 | $15.67 | $16.32 | 9,300 | — | — |
| 2023-01-26 | $15.51 | $16.16 | 48,500 | — | — |
| 2023-01-25 | $14.79 | $15.41 | 12,700 | — | — |
| 2023-01-24 | $14.71 | $15.32 | 27,400 | — | — |
| 2023-01-23 | $14.25 | $14.84 | 29,400 | — | — |
| 2023-01-20 | $13.52 | $14.08 | 16,600 | — | — |
| 2023-01-19 | $13.69 | $14.26 | 16,800 | — | — |
| 2023-01-18 | $14.30 | $14.90 | 4,600 | — | — |
| 2023-01-17 | $14.30 | $14.90 | 6,800 | — | — |
| 2023-01-13 | $14.30 | $14.90 | 700 | — | — |
| 2023-01-12 | $14.23 | $14.82 | 5,000 | — | — |
| 2023-01-11 | $14.25 | $14.84 | 8,300 | — | — |
| 2023-01-10 | $14.52 | $15.12 | 30,700 | — | — |
| 2023-01-09 | $14.25 | $14.84 | 11,000 | — | — |
| 2023-01-06 | $14.17 | $14.76 | 21,300 | — | — |
| 2023-01-05 | $14.14 | $14.73 | 11,300 | — | — |
| 2023-01-04 | $13.48 | $14.04 | 19,000 | — | — |
| 2023-01-03 | $13.28 | $13.83 | 19,700 | — | — |