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
- 1996-04-30 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 | $27.00 | $29.37 | 56,000 | — | — |
| 2023-12-28 | $27.95 | $30.40 | 30,000 | — | — |
| 2023-12-27 | $27.38 | $29.78 | 28,600 | — | — |
| 2023-12-26 | $25.43 | $27.66 | 20,600 | — | — |
| 2023-12-22 | $25.22 | $27.43 | 28,700 | — | — |
| 2023-12-21 | $23.98 | $26.09 | 37,600 | — | — |
| 2023-12-20 | $23.85 | $25.94 | 50,700 | — | — |
| 2023-12-19 | $24.54 | $26.69 | 49,300 | — | — |
| 2023-12-18 | $24.35 | $26.49 | 25,300 | — | — |
| 2023-12-15 | $25.11 | $27.31 | 66,000 | — | — |
| 2023-12-14 | $25.74 | $28.00 | 53,900 | — | — |
| 2023-12-13 | $24.86 | $27.04 | 58,500 | — | — |
| 2023-12-12 | $23.90 | $26.00 | 12,700 | — | — |
| 2023-12-11 | $24.06 | $26.17 | 27,500 | — | — |
| 2023-12-08 | $23.81 | $25.90 | 36,500 | — | — |
| 2023-12-07 | $24.60 | $26.76 | 28,000 | — | — |
| 2023-12-06 | $23.38 | $25.43 | 29,100 | — | — |
| 2023-12-05 | $23.31 | $25.36 | 26,100 | — | — |
| 2023-12-04 | $22.80 | $24.80 | 27,200 | — | — |
| 2023-12-01 | $22.33 | $24.29 | 39,500 | — | — |
| 2023-11-30 | $21.21 | $23.07 | 31,600 | — | — |
| 2023-11-29 | $21.54 | $23.43 | 40,300 | — | — |
| 2023-11-28 | $21.89 | $23.81 | 34,600 | — | — |
| 2023-11-27 | $21.17 | $23.03 | 21,900 | — | — |
| 2023-11-24 | $20.45 | $22.25 | 7,200 | — | — |
| 2023-11-22 | $20.97 | $22.81 | 24,900 | — | — |
| 2023-11-21 | $20.88 | $22.71 | 25,000 | — | — |
| 2023-11-20 | $21.34 | $23.21 | 33,000 | — | — |
| 2023-11-17 | $21.07 | $22.92 | 26,000 | — | — |
| 2023-11-16 | $20.89 | $22.72 | 25,900 | — | — |
| 2023-11-15 | $21.12 | $22.97 | 46,900 | — | — |
| 2023-11-14 | $20.50 | $22.30 | 71,800 | — | — |
| 2023-11-13 | $20.17 | $21.94 | 36,400 | — | — |
| 2023-11-10 | $19.18 | $20.86 | 31,400 | — | — |
| 2023-11-09 | $19.01 | $20.68 | 27,000 | — | — |
| 2023-11-08 | $19.31 | $21.01 | 27,800 | — | — |
| 2023-11-07 | $19.90 | $21.65 | 25,300 | — | — |
| 2023-11-06 | $20.14 | $21.91 | 62,200 | — | — |
| 2023-11-03 | $19.45 | $21.16 | 82,100 | — | — |
| 2023-11-02 | $16.47 | $17.92 | 43,400 | — | — |
| 2023-11-01 | $15.74 | $17.12 | 69,200 | — | — |
| 2023-10-31 | $16.89 | $18.37 | 45,600 | — | — |
| 2023-10-30 | $16.82 | $18.30 | 31,700 | — | — |
| 2023-10-27 | $16.69 | $18.16 | 58,800 | — | — |
| 2023-10-26 | $17.35 | $18.87 | 69,700 | — | — |
| 2023-10-25 | $18.04 | $19.62 | 51,200 | — | — |
| 2023-10-24 | $19.15 | $20.83 | 45,300 | — | — |
| 2023-10-23 | $19.49 | $21.20 | 32,300 | — | — |
| 2023-10-20 | $19.04 | $20.71 | 66,900 | — | — |
| 2023-10-19 | $20.25 | $22.03 | 47,600 | — | — |
| 2023-10-18 | $20.05 | $21.81 | 39,700 | — | — |
| 2023-10-17 | $20.60 | $22.41 | 62,100 | — | — |
| 2023-10-16 | $20.76 | $22.58 | 21,500 | — | — |
| 2023-10-13 | $20.19 | $21.96 | 30,000 | — | — |
| 2023-10-12 | $20.14 | $21.91 | 32,200 | — | — |
| 2023-10-11 | $20.58 | $22.39 | 37,500 | — | — |
| 2023-10-10 | $21.10 | $22.95 | 35,700 | — | — |
| 2023-10-09 | $19.72 | $21.45 | 26,400 | — | — |
| 2023-10-06 | $19.67 | $21.40 | 29,900 | — | — |
| 2023-10-05 | $19.70 | $21.43 | 60,200 | — | — |
| 2023-10-04 | $19.03 | $20.70 | 50,700 | — | — |
| 2023-10-03 | $19.23 | $20.92 | 28,400 | — | — |
| 2023-10-02 | $19.81 | $21.55 | 20,500 | — | — |
| 2023-09-29 | $20.41 | $22.20 | 23,500 | — | — |
| 2023-09-28 | $19.99 | $21.75 | 34,100 | — | — |
| 2023-09-27 | $19.11 | $20.79 | 30,800 | — | — |
| 2023-09-26 | $19.26 | $20.95 | 66,200 | — | — |
| 2023-09-25 | $19.42 | $21.13 | 48,800 | — | — |
| 2023-09-22 | $19.76 | $21.50 | 44,100 | — | — |
| 2023-09-21 | $19.55 | $21.27 | 28,400 | — | — |
| 2023-09-20 | $19.66 | $21.39 | 46,400 | — | — |
| 2023-09-19 | $20.52 | $22.32 | 26,500 | — | — |
| 2023-09-18 | $22.36 | $24.32 | 25,000 | — | — |
| 2023-09-15 | $23.16 | $25.19 | 53,900 | — | — |
| 2023-09-14 | $22.77 | $24.77 | 28,600 | — | — |
| 2023-09-13 | $21.91 | $23.83 | 39,800 | — | — |
| 2023-09-12 | $20.96 | $22.80 | 27,100 | — | — |
| 2023-09-11 | $20.55 | $22.35 | 18,700 | — | — |
| 2023-09-08 | $20.10 | $21.87 | 25,700 | — | — |
| 2023-09-07 | $19.78 | $21.52 | 55,900 | — | — |
| 2023-09-06 | $20.29 | $22.07 | 50,600 | — | — |
| 2023-09-05 | $21.62 | $23.52 | 42,400 | — | — |
| 2023-09-01 | $24.51 | $26.66 | 46,100 | — | — |
| 2023-08-31 | $23.65 | $25.73 | 52,000 | — | — |
| 2023-08-30 | $23.75 | $25.84 | 22,600 | — | — |
| 2023-08-29 | $23.89 | $25.99 | 36,000 | — | — |
| 2023-08-28 | $22.67 | $24.66 | 27,200 | — | — |
| 2023-08-25 | $22.74 | $24.74 | 76,600 | — | — |
| 2023-08-24 | $24.47 | $26.62 | 72,600 | — | — |
| 2023-08-23 | $23.09 | $25.12 | 48,400 | — | — |
| 2023-08-22 | $21.27 | $23.14 | 39,900 | — | — |
| 2023-08-21 | $20.74 | $22.56 | 35,800 | — | — |
| 2023-08-18 | $20.12 | $21.89 | 44,300 | — | — |
| 2023-08-17 | $19.51 | $21.22 | 90,600 | — | — |
| 2023-08-16 | $21.42 | $23.30 | 32,600 | — | — |
| 2023-08-15 | $20.77 | $22.59 | 31,300 | — | — |
| 2023-08-14 | $20.91 | $22.75 | 19,800 | — | — |
| 2023-08-11 | $20.48 | $22.28 | 26,600 | — | — |
| 2023-08-10 | $20.70 | $22.52 | 46,700 | — | — |
| 2023-08-09 | $20.53 | $22.33 | 76,800 | — | — |
| 2023-08-08 | $21.15 | $23.01 | 52,400 | — | — |
| 2023-08-07 | $23.43 | $25.49 | 69,900 | — | — |
| 2023-08-04 | $24.09 | $26.21 | 42,000 | — | — |
| 2023-08-03 | $26.33 | $28.64 | 37,200 | — | — |
| 2023-08-02 | $26.99 | $29.36 | 53,800 | — | — |
| 2023-08-01 | $30.70 | $33.40 | 51,700 | — | — |
| 2023-07-31 | $30.89 | $33.60 | 27,800 | — | — |
| 2023-07-28 | $28.87 | $31.41 | 26,000 | — | — |
| 2023-07-27 | $28.72 | $31.24 | 32,000 | — | — |
| 2023-07-26 | $28.72 | $31.24 | 29,400 | — | — |
| 2023-07-25 | $28.28 | $30.76 | 30,100 | — | — |
| 2023-07-24 | $28.37 | $30.86 | 40,500 | — | — |
| 2023-07-21 | $27.69 | $30.12 | 24,700 | — | — |
| 2023-07-20 | $28.14 | $30.61 | 22,000 | — | — |
| 2023-07-19 | $29.99 | $32.62 | 37,600 | — | — |
| 2023-07-18 | $30.07 | $32.71 | 27,500 | — | — |
| 2023-07-17 | $30.48 | $33.16 | 28,900 | — | — |
| 2023-07-14 | $29.86 | $32.48 | 23,100 | — | — |
| 2023-07-13 | $29.89 | $32.51 | 32,300 | — | — |
| 2023-07-12 | $29.90 | $32.53 | 40,600 | — | — |
| 2023-07-11 | $30.10 | $32.74 | 32,800 | — | — |
| 2023-07-10 | $29.51 | $32.10 | 51,300 | — | — |
| 2023-07-07 | $30.87 | $33.58 | 95,400 | — | — |
| 2023-07-06 | $29.88 | $32.50 | 75,300 | — | — |
| 2023-07-05 | $28.77 | $31.30 | 59,900 | — | — |
| 2023-07-03 | $28.68 | $31.20 | 32,800 | — | — |
| 2023-06-30 | $27.74 | $30.18 | 55,300 | — | — |
| 2023-06-29 | $26.78 | $29.13 | 41,700 | — | — |
| 2023-06-28 | $25.16 | $27.37 | 181,600 | — | — |
| 2023-06-27 | $25.09 | $27.29 | 74,400 | — | — |
| 2023-06-26 | $25.09 | $27.29 | 99,400 | — | — |
| 2023-06-23 | $28.00 | $30.46 | 279,200 | — | — |
| 2023-06-22 | $27.96 | $30.42 | 52,100 | — | — |
| 2023-06-21 | $28.31 | $30.80 | 41,500 | — | — |
| 2023-06-20 | $30.88 | $33.59 | 84,800 | — | — |
| 2023-06-16 | $31.39 | $34.15 | 76,400 | — | — |
| 2023-06-15 | $29.43 | $32.01 | 57,500 | — | — |
| 2023-06-14 | $29.96 | $32.59 | 46,100 | — | — |
| 2023-06-13 | $32.80 | $35.68 | 52,000 | — | — |
| 2023-06-12 | $32.31 | $35.15 | 37,700 | — | — |
| 2023-06-09 | $30.80 | $33.50 | 36,900 | — | — |
| 2023-06-08 | $30.72 | $33.42 | 40,000 | — | — |
| 2023-06-07 | $30.42 | $33.09 | 60,700 | — | — |
| 2023-06-06 | $30.71 | $33.41 | 58,100 | — | — |
| 2023-06-05 | $30.81 | $33.52 | 43,200 | — | — |
| 2023-06-02 | $32.18 | $35.01 | 65,300 | — | — |
| 2023-06-01 | $30.74 | $33.44 | 78,000 | — | — |
| 2023-05-31 | $31.10 | $33.83 | 325,800 | — | — |
| 2023-05-30 | $32.31 | $35.15 | 60,300 | — | — |
| 2023-05-26 | $31.64 | $34.42 | 67,300 | — | — |
| 2023-05-25 | $31.07 | $33.80 | 45,700 | — | — |
| 2023-05-24 | $29.81 | $32.43 | 48,000 | — | — |
| 2023-05-23 | $30.26 | $32.92 | 67,700 | — | — |
| 2023-05-22 | $30.55 | $33.23 | 53,000 | — | — |
| 2023-05-19 | $30.70 | $33.40 | 68,800 | — | — |
| 2023-05-18 | $30.76 | $33.46 | 130,300 | — | — |
| 2023-05-17 | $28.82 | $31.35 | 94,000 | — | — |
| 2023-05-16 | $26.67 | $29.01 | 91,300 | — | — |
| 2023-05-15 | $26.66 | $29.00 | 71,400 | — | — |
| 2023-05-12 | $24.46 | $26.61 | 154,900 | — | — |
| 2023-05-11 | $26.20 | $28.50 | 328,400 | — | — |
| 2023-05-10 | $27.32 | $29.72 | 683,700 | — | — |
| 2023-05-09 | $24.06 | $26.17 | 622,400 | — | — |
| 2023-05-08 | $26.85 | $29.21 | 125,400 | — | — |
| 2023-05-05 | $27.41 | $29.82 | 213,500 | — | — |
| 2023-05-04 | $22.78 | $24.78 | 59,900 | — | — |
| 2023-05-03 | $22.41 | $24.38 | 67,400 | — | — |
| 2023-05-02 | $22.11 | $24.05 | 77,900 | — | — |
| 2023-05-01 | $21.61 | $23.51 | 55,800 | — | — |
| 2023-04-28 | $22.39 | $24.36 | 49,700 | — | — |
| 2023-04-27 | $23.54 | $25.61 | 62,600 | — | — |
| 2023-04-26 | $22.57 | $24.55 | 75,000 | — | — |
| 2023-04-25 | $22.11 | $24.05 | 58,100 | — | — |
| 2023-04-24 | $22.03 | $23.96 | 52,900 | — | — |
| 2023-04-21 | $22.20 | $24.15 | 109,600 | — | — |
| 2023-04-20 | $20.83 | $22.66 | 58,900 | — | — |
| 2023-04-19 | $20.49 | $22.29 | 63,300 | — | — |
| 2023-04-18 | $20.52 | $22.32 | 47,700 | — | — |
| 2023-04-17 | $19.29 | $20.98 | 45,500 | — | — |
| 2023-04-14 | $19.12 | $20.80 | 111,100 | — | — |
| 2023-04-13 | $19.64 | $21.36 | 69,900 | — | — |
| 2023-04-12 | $18.24 | $19.84 | 68,200 | — | — |
| 2023-04-11 | $18.05 | $19.63 | 67,900 | — | — |
| 2023-04-10 | $17.28 | $18.80 | 62,000 | — | — |
| 2023-04-06 | $17.10 | $18.60 | 88,300 | — | — |
| 2023-04-05 | $16.79 | $18.26 | 68,800 | — | — |
| 2023-04-04 | $17.02 | $18.51 | 170,600 | — | — |
| 2023-04-03 | $17.90 | $19.47 | 106,500 | — | — |
| 2023-03-31 | $19.45 | $21.16 | 126,100 | — | — |
| 2023-03-30 | $18.72 | $20.36 | 157,100 | — | — |
| 2023-03-29 | $19.37 | $21.07 | 122,800 | — | — |
| 2023-03-28 | $20.95 | $22.79 | 65,500 | — | — |
| 2023-03-27 | $23.36 | $25.41 | 82,400 | — | — |
| 2023-03-24 | $24.79 | $26.97 | 43,600 | — | — |
| 2023-03-23 | $24.34 | $26.48 | 53,000 | — | — |
| 2023-03-22 | $23.26 | $25.30 | 42,100 | — | — |
| 2023-03-21 | $23.28 | $25.32 | 43,400 | — | — |
| 2023-03-20 | $22.36 | $24.32 | 72,600 | — | — |
| 2023-03-17 | $22.85 | $24.86 | 82,300 | — | — |
| 2023-03-16 | $23.86 | $25.96 | 68,100 | — | — |
| 2023-03-15 | $24.12 | $26.24 | 59,600 | — | — |
| 2023-03-14 | $22.66 | $24.65 | 100,600 | — | — |
| 2023-03-13 | $23.16 | $25.19 | 81,000 | — | — |
| 2023-03-10 | $22.55 | $24.53 | 72,900 | — | — |
| 2023-03-09 | $23.17 | $25.20 | 56,400 | — | — |
| 2023-03-08 | $23.53 | $25.60 | 34,700 | — | — |
| 2023-03-07 | $22.53 | $24.51 | 46,900 | — | — |
| 2023-03-06 | $23.07 | $25.10 | 70,600 | — | — |
| 2023-03-03 | $23.90 | $26.00 | 151,600 | — | — |
| 2023-03-02 | $21.75 | $23.66 | 153,000 | — | — |
| 2023-03-01 | $21.66 | $23.56 | 142,600 | — | — |
| 2023-02-28 | $23.12 | $25.15 | 130,800 | — | — |
| 2023-02-27 | $23.39 | $25.44 | 119,700 | — | — |
| 2023-02-24 | $24.24 | $26.37 | 159,000 | — | — |
| 2023-02-23 | $25.08 | $27.28 | 118,500 | — | — |
| 2023-02-22 | $25.64 | $27.89 | 126,800 | — | — |
| 2023-02-21 | $29.59 | $32.19 | 118,400 | — | — |
| 2023-02-17 | $30.28 | $32.94 | 55,200 | — | — |
| 2023-02-16 | $33.17 | $36.08 | 67,600 | — | — |
| 2023-02-15 | $35.99 | $39.15 | 49,800 | — | — |
| 2023-02-14 | $33.84 | $36.81 | 42,100 | — | — |
| 2023-02-13 | $33.89 | $36.87 | 42,400 | — | — |
| 2023-02-10 | $33.32 | $36.25 | 63,100 | — | — |
| 2023-02-09 | $32.66 | $35.53 | 46,900 | — | — |
| 2023-02-08 | $33.55 | $36.50 | 41,000 | — | — |
| 2023-02-07 | $33.77 | $36.74 | 42,100 | — | — |
| 2023-02-06 | $34.33 | $37.34 | 63,000 | — | — |
| 2023-02-03 | $36.30 | $39.49 | 69,500 | — | — |
| 2023-02-02 | $34.48 | $37.51 | 175,300 | — | — |
| 2023-02-01 | $33.50 | $36.44 | 127,600 | — | — |
| 2023-01-31 | $33.17 | $36.08 | 83,900 | — | — |
| 2023-01-30 | $32.29 | $35.13 | 58,100 | — | — |
| 2023-01-27 | $33.09 | $36.00 | 61,100 | — | — |
| 2023-01-26 | $33.82 | $36.79 | 22,700 | — | — |
| 2023-01-25 | $34.66 | $37.70 | 26,300 | — | — |
| 2023-01-24 | $35.70 | $38.83 | 34,700 | — | — |
| 2023-01-23 | $36.33 | $39.52 | 29,400 | — | — |
| 2023-01-20 | $35.03 | $38.11 | 37,700 | — | — |
| 2023-01-19 | $34.78 | $37.83 | 40,600 | — | — |
| 2023-01-18 | $33.66 | $36.62 | 25,900 | — | — |
| 2023-01-17 | $33.70 | $36.66 | 50,200 | — | — |
| 2023-01-13 | $34.38 | $37.40 | 42,700 | — | — |
| 2023-01-12 | $32.51 | $35.36 | 49,600 | — | — |
| 2023-01-11 | $32.72 | $35.59 | 33,700 | — | — |
| 2023-01-10 | $33.90 | $36.88 | 67,900 | — | — |
| 2023-01-09 | $36.95 | $40.19 | 87,000 | — | — |
| 2023-01-06 | $33.06 | $35.96 | 49,600 | — | — |
| 2023-01-05 | $32.06 | $34.88 | 42,200 | — | — |
| 2023-01-04 | $34.36 | $37.38 | 34,800 | — | — |
| 2023-01-03 | $33.25 | $36.17 | 28,200 | — | — |