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
- 1980-03-17 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 | $27.88 | $92.30 | 194,000 | — | — |
| 2023-12-28 | $28.15 | $93.20 | 177,200 | — | — |
| 2023-12-27 | $28.17 | $93.26 | 121,400 | — | — |
| 2023-12-26 | $28.10 | $93.03 | 171,200 | — | — |
| 2023-12-22 | $27.71 | $91.74 | 193,900 | — | — |
| 2023-12-21 | $27.44 | $90.85 | 270,900 | — | — |
| 2023-12-20 | $27.32 | $90.45 | 402,600 | — | — |
| 2023-12-19 | $27.82 | $92.11 | 351,700 | — | — |
| 2023-12-18 | $27.33 | $90.48 | 284,400 | — | — |
| 2023-12-15 | $27.59 | $91.34 | 1,604,300 | — | — |
| 2023-12-14 | $27.74 | $91.84 | 371,200 | — | — |
| 2023-12-13 | $27.31 | $90.42 | 505,700 | — | — |
| 2023-12-12 | $26.06 | $86.28 | 243,400 | — | — |
| 2023-12-11 | $26.20 | $86.74 | 245,100 | — | — |
| 2023-12-08 | $25.88 | $85.68 | 257,700 | — | — |
| 2023-12-07 | $25.57 | $84.66 | 325,700 | — | — |
| 2023-12-06 | $25.02 | $82.84 | 388,200 | — | — |
| 2023-12-05 | $24.98 | $82.70 | 439,700 | — | — |
| 2023-12-04 | $25.05 | $82.93 | 648,400 | — | — |
| 2023-12-01 | $24.18 | $80.05 | 318,000 | — | — |
| 2023-11-30 | $22.91 | $75.85 | 216,800 | — | — |
| 2023-11-29 | $23.10 | $75.72 | 385,600 | — | — |
| 2023-11-28 | $22.59 | $74.05 | 360,900 | — | — |
| 2023-11-27 | $22.68 | $74.34 | 305,600 | — | — |
| 2023-11-24 | $22.93 | $75.16 | 189,000 | — | — |
| 2023-11-22 | $22.76 | $74.60 | 315,700 | — | — |
| 2023-11-21 | $22.42 | $73.49 | 389,400 | — | — |
| 2023-11-20 | $22.53 | $73.85 | 190,300 | — | — |
| 2023-11-17 | $22.59 | $74.05 | 421,900 | — | — |
| 2023-11-16 | $22.27 | $73.00 | 217,000 | — | — |
| 2023-11-15 | $22.79 | $74.70 | 219,600 | — | — |
| 2023-11-14 | $22.88 | $75.00 | 330,800 | — | — |
| 2023-11-13 | $21.15 | $69.33 | 129,900 | — | — |
| 2023-11-10 | $21.10 | $69.16 | 220,200 | — | — |
| 2023-11-09 | $21.12 | $69.23 | 183,100 | — | — |
| 2023-11-08 | $21.22 | $69.55 | 183,300 | — | — |
| 2023-11-07 | $21.58 | $70.73 | 210,000 | — | — |
| 2023-11-06 | $21.93 | $71.88 | 227,500 | — | — |
| 2023-11-03 | $22.08 | $72.37 | 257,800 | — | — |
| 2023-11-02 | $21.30 | $69.82 | 234,700 | — | — |
| 2023-11-01 | $20.06 | $65.75 | 233,700 | — | — |
| 2023-10-31 | $20.11 | $65.92 | 263,200 | — | — |
| 2023-10-30 | $20.15 | $66.05 | 278,700 | — | — |
| 2023-10-27 | $19.47 | $63.82 | 290,800 | — | — |
| 2023-10-26 | $19.86 | $65.10 | 368,600 | — | — |
| 2023-10-25 | $19.20 | $62.93 | 487,900 | — | — |
| 2023-10-24 | $20.36 | $66.74 | 347,500 | — | — |
| 2023-10-23 | $20.55 | $67.36 | 279,300 | — | — |
| 2023-10-20 | $20.70 | $67.85 | 297,300 | — | — |
| 2023-10-19 | $21.16 | $69.36 | 314,500 | — | — |
| 2023-10-18 | $21.25 | $69.65 | 205,900 | — | — |
| 2023-10-17 | $21.67 | $71.03 | 325,200 | — | — |
| 2023-10-16 | $21.23 | $69.59 | 263,000 | — | — |
| 2023-10-13 | $20.90 | $68.51 | 168,400 | — | — |
| 2023-10-12 | $21.52 | $70.54 | 146,300 | — | — |
| 2023-10-11 | $21.84 | $71.59 | 130,800 | — | — |
| 2023-10-10 | $21.76 | $71.32 | 282,900 | — | — |
| 2023-10-09 | $21.76 | $71.32 | 156,900 | — | — |
| 2023-10-06 | $21.71 | $71.16 | 180,900 | — | — |
| 2023-10-05 | $21.86 | $71.65 | 341,300 | — | — |
| 2023-10-04 | $21.39 | $70.11 | 222,200 | — | — |
| 2023-10-03 | $21.22 | $69.55 | 264,300 | — | — |
| 2023-10-02 | $21.41 | $70.18 | 399,400 | — | — |
| 2023-09-29 | $21.73 | $71.23 | 398,900 | — | — |
| 2023-09-28 | $21.28 | $69.75 | 459,200 | — | — |
| 2023-09-27 | $21.00 | $68.83 | 411,200 | — | — |
| 2023-09-26 | $20.99 | $68.80 | 265,200 | — | — |
| 2023-09-25 | $21.41 | $70.18 | 307,700 | — | — |
| 2023-09-22 | $21.04 | $68.96 | 211,700 | — | — |
| 2023-09-21 | $20.98 | $68.77 | 276,400 | — | — |
| 2023-09-20 | $21.29 | $69.78 | 176,700 | — | — |
| 2023-09-19 | $21.49 | $70.44 | 269,900 | — | — |
| 2023-09-18 | $21.64 | $70.93 | 174,200 | — | — |
| 2023-09-15 | $22.15 | $72.60 | 1,142,000 | — | — |
| 2023-09-14 | $22.35 | $73.26 | 249,700 | — | — |
| 2023-09-13 | $21.83 | $71.55 | 197,100 | — | — |
| 2023-09-12 | $22.21 | $72.80 | 161,200 | — | — |
| 2023-09-11 | $22.08 | $72.37 | 165,200 | — | — |
| 2023-09-08 | $22.27 | $73.00 | 181,200 | — | — |
| 2023-09-07 | $22.17 | $72.67 | 268,200 | — | — |
| 2023-09-06 | $22.26 | $72.96 | 134,400 | — | — |
| 2023-09-05 | $22.69 | $74.37 | 247,100 | — | — |
| 2023-09-01 | $23.70 | $77.68 | 247,000 | — | — |
| 2023-08-31 | $23.04 | $75.52 | 286,400 | — | — |
| 2023-08-30 | $23.35 | $75.78 | 205,500 | — | — |
| 2023-08-29 | $23.23 | $75.39 | 234,100 | — | — |
| 2023-08-28 | $23.22 | $75.36 | 194,200 | — | — |
| 2023-08-25 | $23.25 | $75.46 | 117,800 | — | — |
| 2023-08-24 | $23.53 | $76.37 | 122,000 | — | — |
| 2023-08-23 | $23.35 | $75.78 | 141,100 | — | — |
| 2023-08-22 | $23.16 | $75.17 | 156,400 | — | — |
| 2023-08-21 | $23.90 | $77.57 | 125,700 | — | — |
| 2023-08-18 | $24.34 | $79.00 | 331,200 | — | — |
| 2023-08-17 | $24.16 | $78.41 | 120,900 | — | — |
| 2023-08-16 | $23.97 | $77.79 | 137,700 | — | — |
| 2023-08-15 | $24.40 | $79.19 | 191,400 | — | — |
| 2023-08-14 | $25.16 | $81.66 | 154,800 | — | — |
| 2023-08-11 | $25.54 | $82.89 | 113,500 | — | — |
| 2023-08-10 | $25.55 | $82.92 | 117,100 | — | — |
| 2023-08-09 | $25.66 | $83.28 | 125,000 | — | — |
| 2023-08-08 | $26.01 | $84.42 | 153,500 | — | — |
| 2023-08-07 | $26.37 | $85.58 | 174,000 | — | — |
| 2023-08-04 | $25.85 | $83.90 | 196,900 | — | — |
| 2023-08-03 | $25.84 | $83.86 | 149,400 | — | — |
| 2023-08-02 | $25.95 | $84.22 | 272,100 | — | — |
| 2023-08-01 | $26.17 | $84.93 | 373,400 | — | — |
| 2023-07-31 | $26.26 | $85.23 | 367,200 | — | — |
| 2023-07-28 | $26.03 | $84.48 | 335,300 | — | — |
| 2023-07-27 | $25.94 | $84.19 | 449,400 | — | — |
| 2023-07-26 | $25.56 | $82.96 | 551,400 | — | — |
| 2023-07-25 | $23.64 | $76.72 | 226,400 | — | — |
| 2023-07-24 | $23.99 | $77.86 | 334,400 | — | — |
| 2023-07-21 | $23.44 | $76.07 | 283,600 | — | — |
| 2023-07-20 | $23.47 | $76.17 | 232,500 | — | — |
| 2023-07-19 | $23.65 | $76.76 | 253,000 | — | — |
| 2023-07-18 | $23.07 | $74.87 | 242,700 | — | — |
| 2023-07-17 | $22.30 | $72.37 | 235,700 | — | — |
| 2023-07-14 | $22.08 | $71.66 | 228,500 | — | — |
| 2023-07-13 | $22.52 | $73.09 | 230,600 | — | — |
| 2023-07-12 | $22.07 | $71.63 | 227,000 | — | — |
| 2023-07-11 | $21.59 | $70.07 | 164,600 | — | — |
| 2023-07-10 | $21.41 | $69.49 | 239,400 | — | — |
| 2023-07-07 | $21.49 | $69.75 | 393,100 | — | — |
| 2023-07-06 | $20.81 | $67.54 | 185,100 | — | — |
| 2023-07-05 | $21.21 | $68.84 | 211,900 | — | — |
| 2023-07-03 | $21.52 | $69.84 | 132,600 | — | — |
| 2023-06-30 | $21.12 | $68.55 | 232,600 | — | — |
| 2023-06-29 | $21.65 | $70.27 | 248,300 | — | — |
| 2023-06-28 | $21.69 | $70.40 | 240,700 | — | — |
| 2023-06-27 | $22.12 | $71.79 | 234,300 | — | — |
| 2023-06-26 | $21.95 | $71.24 | 295,800 | — | — |
| 2023-06-23 | $21.68 | $70.36 | 678,100 | — | — |
| 2023-06-22 | $21.92 | $71.14 | 745,400 | — | — |
| 2023-06-21 | $22.10 | $71.73 | 442,400 | — | — |
| 2023-06-20 | $22.01 | $71.43 | 359,600 | — | — |
| 2023-06-16 | $22.17 | $71.95 | 1,225,200 | — | — |
| 2023-06-15 | $22.43 | $72.80 | 1,483,600 | — | — |
| 2023-06-14 | $22.44 | $72.83 | 310,700 | — | — |
| 2023-06-13 | $23.02 | $74.71 | 246,400 | — | — |
| 2023-06-12 | $22.61 | $73.38 | 231,000 | — | — |
| 2023-06-09 | $23.06 | $74.84 | 214,500 | — | — |
| 2023-06-08 | $23.09 | $74.94 | 303,200 | — | — |
| 2023-06-07 | $23.56 | $76.46 | 399,900 | — | — |
| 2023-06-06 | $22.96 | $74.52 | 363,000 | — | — |
| 2023-06-05 | $21.89 | $71.04 | 239,200 | — | — |
| 2023-06-02 | $22.80 | $74.00 | 392,300 | — | — |
| 2023-06-01 | $21.26 | $69.00 | 291,200 | — | — |
| 2023-05-31 | $20.88 | $67.77 | 298,800 | — | — |
| 2023-05-30 | $21.74 | $69.81 | 221,900 | — | — |
| 2023-05-26 | $21.79 | $69.97 | 189,300 | — | — |
| 2023-05-25 | $21.46 | $68.91 | 224,500 | — | — |
| 2023-05-24 | $21.78 | $69.94 | 186,600 | — | — |
| 2023-05-23 | $22.08 | $70.90 | 413,500 | — | — |
| 2023-05-22 | $22.11 | $71.00 | 271,200 | — | — |
| 2023-05-19 | $21.76 | $69.88 | 278,800 | — | — |
| 2023-05-18 | $22.22 | $71.35 | 394,400 | — | — |
| 2023-05-17 | $22.35 | $71.77 | 402,200 | — | — |
| 2023-05-16 | $20.55 | $65.99 | 274,600 | — | — |
| 2023-05-15 | $21.13 | $67.85 | 192,200 | — | — |
| 2023-05-12 | $20.67 | $66.37 | 205,500 | — | — |
| 2023-05-11 | $20.44 | $65.64 | 258,000 | — | — |
| 2023-05-10 | $20.94 | $67.24 | 262,500 | — | — |
| 2023-05-09 | $21.28 | $68.33 | 318,800 | — | — |
| 2023-05-08 | $21.84 | $70.13 | 201,400 | — | — |
| 2023-05-05 | $22.56 | $72.44 | 392,100 | — | — |
| 2023-05-04 | $21.66 | $69.55 | 527,600 | — | — |
| 2023-05-03 | $21.96 | $70.52 | 424,300 | — | — |
| 2023-05-02 | $22.39 | $71.90 | 403,400 | — | — |
| 2023-05-01 | $23.67 | $76.01 | 253,900 | — | — |
| 2023-04-28 | $23.89 | $76.71 | 398,100 | — | — |
| 2023-04-27 | $23.95 | $76.91 | 232,500 | — | — |
| 2023-04-26 | $23.88 | $76.68 | 351,600 | — | — |
| 2023-04-25 | $23.08 | $74.11 | 270,600 | — | — |
| 2023-04-24 | $23.76 | $76.30 | 206,700 | — | — |
| 2023-04-21 | $23.57 | $75.69 | 302,100 | — | — |
| 2023-04-20 | $23.93 | $76.84 | 189,600 | — | — |
| 2023-04-19 | $24.08 | $77.32 | 250,200 | — | — |
| 2023-04-18 | $23.38 | $75.08 | 245,300 | — | — |
| 2023-04-17 | $24.25 | $77.87 | 297,800 | — | — |
| 2023-04-14 | $23.42 | $75.21 | 250,300 | — | — |
| 2023-04-13 | $23.98 | $77.00 | 255,900 | — | — |
| 2023-04-12 | $23.86 | $76.62 | 154,200 | — | — |
| 2023-04-11 | $24.04 | $77.20 | 241,100 | — | — |
| 2023-04-10 | $24.30 | $78.03 | 329,800 | — | — |
| 2023-04-06 | $24.10 | $77.39 | 320,500 | — | — |
| 2023-04-05 | $23.80 | $76.43 | 380,200 | — | — |
| 2023-04-04 | $24.05 | $77.23 | 225,100 | — | — |
| 2023-04-03 | $24.48 | $78.61 | 230,900 | — | — |
| 2023-03-31 | $24.70 | $79.32 | 254,400 | — | — |
| 2023-03-30 | $24.59 | $78.96 | 279,100 | — | — |
| 2023-03-29 | $25.20 | $80.92 | 278,300 | — | — |
| 2023-03-28 | $25.31 | $81.27 | 191,400 | — | — |
| 2023-03-27 | $25.51 | $81.92 | 226,800 | — | — |
| 2023-03-24 | $25.30 | $81.24 | 305,700 | — | — |
| 2023-03-23 | $24.20 | $77.71 | 402,500 | — | — |
| 2023-03-22 | $24.91 | $79.99 | 355,400 | — | — |
| 2023-03-21 | $26.03 | $83.59 | 379,300 | — | — |
| 2023-03-20 | $25.28 | $81.18 | 376,300 | — | — |
| 2023-03-17 | $25.57 | $82.11 | 1,180,500 | — | — |
| 2023-03-16 | $26.63 | $85.51 | 433,700 | — | — |
| 2023-03-15 | $25.57 | $82.11 | 494,400 | — | — |
| 2023-03-14 | $25.70 | $82.53 | 589,900 | — | — |
| 2023-03-13 | $26.26 | $84.33 | 764,800 | — | — |
| 2023-03-10 | $26.72 | $85.80 | 607,900 | — | — |
| 2023-03-09 | $26.50 | $85.10 | 340,300 | — | — |
| 2023-03-08 | $27.83 | $89.37 | 215,900 | — | — |
| 2023-03-07 | $28.11 | $90.27 | 285,000 | — | — |
| 2023-03-06 | $28.30 | $90.88 | 322,200 | — | — |
| 2023-03-03 | $29.22 | $93.83 | 233,900 | — | — |
| 2023-03-02 | $29.13 | $93.54 | 270,400 | — | — |
| 2023-03-01 | $29.27 | $93.99 | 224,700 | — | — |
| 2023-02-28 | $29.40 | $94.41 | 315,200 | — | — |
| 2023-02-27 | $29.80 | $94.95 | 213,100 | — | — |
| 2023-02-24 | $30.29 | $96.52 | 345,700 | — | — |
| 2023-02-23 | $30.11 | $95.94 | 290,300 | — | — |
| 2023-02-22 | $29.74 | $94.76 | 306,400 | — | — |
| 2023-02-21 | $29.68 | $94.57 | 335,600 | — | — |
| 2023-02-17 | $29.66 | $94.51 | 342,400 | — | — |
| 2023-02-16 | $29.62 | $94.38 | 153,100 | — | — |
| 2023-02-15 | $29.82 | $95.02 | 180,700 | — | — |
| 2023-02-14 | $29.53 | $94.09 | 205,500 | — | — |
| 2023-02-13 | $29.79 | $94.92 | 137,600 | — | — |
| 2023-02-10 | $29.92 | $95.34 | 149,900 | — | — |
| 2023-02-09 | $29.77 | $94.86 | 231,400 | — | — |
| 2023-02-08 | $30.33 | $96.64 | 227,600 | — | — |
| 2023-02-07 | $30.90 | $98.46 | 456,600 | — | — |
| 2023-02-06 | $30.30 | $96.55 | 261,700 | — | — |
| 2023-02-03 | $30.80 | $98.14 | 341,100 | — | — |
| 2023-02-02 | $30.29 | $96.52 | 312,400 | — | — |
| 2023-02-01 | $29.34 | $93.49 | 361,200 | — | — |
| 2023-01-31 | $29.12 | $92.79 | 460,500 | — | — |
| 2023-01-30 | $28.42 | $90.56 | 332,800 | — | — |
| 2023-01-27 | $28.62 | $91.19 | 544,000 | — | — |
| 2023-01-26 | $28.21 | $89.89 | 547,300 | — | — |
| 2023-01-25 | $28.55 | $90.97 | 1,576,100 | — | — |
| 2023-01-24 | $33.02 | $105.21 | 213,200 | — | — |
| 2023-01-23 | $33.22 | $105.85 | 358,800 | — | — |
| 2023-01-20 | $33.28 | $106.04 | 462,100 | — | — |
| 2023-01-19 | $32.88 | $104.77 | 234,700 | — | — |
| 2023-01-18 | $33.28 | $106.04 | 194,500 | — | — |
| 2023-01-17 | $34.79 | $110.85 | 224,400 | — | — |
| 2023-01-13 | $35.16 | $112.03 | 252,200 | — | — |
| 2023-01-12 | $35.06 | $111.71 | 313,800 | — | — |
| 2023-01-11 | $35.04 | $111.65 | 440,800 | — | — |
| 2023-01-10 | $35.01 | $111.56 | 217,700 | — | — |
| 2023-01-09 | $34.74 | $110.69 | 233,200 | — | — |
| 2023-01-06 | $35.07 | $111.75 | 180,600 | — | — |
| 2023-01-05 | $34.32 | $109.36 | 163,900 | — | — |
| 2023-01-04 | $34.53 | $110.03 | 342,500 | — | — |
| 2023-01-03 | $34.77 | $110.79 | 295,900 | — | — |