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 | $28.83 | $682.35 | 47,400 | — | — |
| 2023-12-28 | $29.01 | $686.61 | 47,500 | — | — |
| 2023-12-27 | $29.04 | $687.32 | 62,100 | — | — |
| 2023-12-26 | $29.01 | $686.61 | 53,100 | — | — |
| 2023-12-22 | $28.81 | $681.88 | 39,700 | — | — |
| 2023-12-21 | $28.54 | $675.49 | 86,800 | — | — |
| 2023-12-20 | $28.44 | $673.12 | 60,200 | — | — |
| 2023-12-19 | $28.85 | $682.82 | 88,600 | — | — |
| 2023-12-18 | $28.50 | $674.54 | 53,600 | — | — |
| 2023-12-15 | $28.45 | $673.36 | 66,500 | — | — |
| 2023-12-14 | $28.18 | $666.97 | 47,000 | — | — |
| 2023-12-13 | $27.95 | $661.52 | 52,100 | — | — |
| 2023-12-12 | $27.51 | $651.11 | 71,200 | — | — |
| 2023-12-11 | $27.51 | $651.11 | 98,500 | — | — |
| 2023-12-08 | $27.44 | $649.45 | 42,600 | — | — |
| 2023-12-07 | $27.71 | $649.29 | 68,800 | — | — |
| 2023-12-06 | $27.54 | $645.30 | 48,600 | — | — |
| 2023-12-05 | $27.63 | $647.41 | 29,600 | — | — |
| 2023-12-04 | $27.75 | $650.22 | 37,700 | — | — |
| 2023-12-01 | $28.06 | $657.49 | 60,200 | — | — |
| 2023-11-30 | $27.83 | $652.10 | 42,700 | — | — |
| 2023-11-29 | $27.81 | $651.63 | 40,900 | — | — |
| 2023-11-28 | $27.76 | $650.46 | 36,100 | — | — |
| 2023-11-27 | $27.66 | $648.11 | 33,400 | — | — |
| 2023-11-24 | $27.64 | $647.65 | 7,800 | — | — |
| 2023-11-22 | $27.62 | $647.18 | 28,300 | — | — |
| 2023-11-21 | $27.48 | $643.90 | 44,000 | — | — |
| 2023-11-20 | $27.49 | $644.13 | 55,000 | — | — |
| 2023-11-17 | $27.35 | $640.85 | 29,400 | — | — |
| 2023-11-16 | $27.27 | $638.98 | 29,200 | — | — |
| 2023-11-15 | $27.23 | $638.04 | 47,400 | — | — |
| 2023-11-14 | $27.20 | $637.34 | 43,000 | — | — |
| 2023-11-13 | $26.66 | $624.68 | 17,100 | — | — |
| 2023-11-10 | $26.59 | $623.04 | 54,000 | — | — |
| 2023-11-09 | $26.21 | $614.14 | 39,400 | — | — |
| 2023-11-08 | $26.52 | $621.40 | 36,500 | — | — |
| 2023-11-07 | $26.58 | $622.81 | 71,000 | — | — |
| 2023-11-06 | $26.79 | $627.73 | 31,500 | — | — |
| 2023-11-03 | $26.87 | $629.60 | 36,000 | — | — |
| 2023-11-02 | $26.57 | $622.57 | 13,100 | — | — |
| 2023-11-01 | $25.91 | $607.11 | 39,900 | — | — |
| 2023-10-31 | $25.62 | $600.31 | 29,300 | — | — |
| 2023-10-30 | $25.40 | $595.16 | 43,000 | — | — |
| 2023-10-27 | $25.17 | $589.77 | 48,500 | — | — |
| 2023-10-26 | $25.38 | $594.69 | 36,100 | — | — |
| 2023-10-25 | $25.58 | $599.38 | 47,300 | — | — |
| 2023-10-24 | $26.00 | $609.22 | 39,000 | — | — |
| 2023-10-23 | $25.95 | $608.05 | 46,400 | — | — |
| 2023-10-20 | $26.04 | $610.15 | 27,400 | — | — |
| 2023-10-19 | $26.29 | $616.01 | 31,700 | — | — |
| 2023-10-18 | $26.50 | $620.93 | 39,000 | — | — |
| 2023-10-17 | $26.89 | $630.07 | 37,200 | — | — |
| 2023-10-16 | $26.89 | $630.07 | 47,900 | — | — |
| 2023-10-13 | $26.60 | $623.28 | 46,300 | — | — |
| 2023-10-12 | $26.69 | $625.39 | 36,900 | — | — |
| 2023-10-11 | $26.86 | $629.37 | 31,100 | — | — |
| 2023-10-10 | $26.78 | $627.49 | 65,900 | — | — |
| 2023-10-09 | $26.69 | $625.39 | 34,400 | — | — |
| 2023-10-06 | $26.59 | $623.04 | 39,000 | — | — |
| 2023-10-05 | $26.34 | $617.18 | 46,800 | — | — |
| 2023-10-04 | $26.33 | $616.95 | 44,400 | — | — |
| 2023-10-03 | $26.16 | $612.97 | 31,900 | — | — |
| 2023-10-02 | $26.48 | $620.46 | 39,200 | — | — |
| 2023-09-29 | $26.59 | $623.04 | 41,700 | — | — |
| 2023-09-28 | $26.44 | $619.53 | 49,800 | — | — |
| 2023-09-27 | $26.34 | $617.18 | 52,900 | — | — |
| 2023-09-26 | $26.41 | $618.82 | 45,000 | — | — |
| 2023-09-25 | $26.80 | $627.96 | 36,500 | — | — |
| 2023-09-22 | $26.78 | $627.49 | 46,800 | — | — |
| 2023-09-21 | $26.75 | $626.79 | 45,100 | — | — |
| 2023-09-20 | $27.14 | $635.93 | 67,000 | — | — |
| 2023-09-19 | $27.29 | $639.44 | 85,500 | — | — |
| 2023-09-18 | $27.27 | $638.98 | 46,400 | — | — |
| 2023-09-15 | $27.19 | $637.10 | 61,900 | — | — |
| 2023-09-14 | $27.26 | $638.74 | 60,600 | — | — |
| 2023-09-13 | $27.09 | $634.76 | 31,700 | — | — |
| 2023-09-12 | $27.08 | $634.52 | 29,800 | — | — |
| 2023-09-11 | $27.16 | $636.40 | 32,900 | — | — |
| 2023-09-08 | $27.03 | $633.35 | 59,200 | — | — |
| 2023-09-07 | $27.33 | $634.27 | 24,500 | — | — |
| 2023-09-06 | $27.41 | $636.12 | 37,800 | — | — |
| 2023-09-05 | $27.62 | $641.00 | 25,600 | — | — |
| 2023-09-01 | $27.81 | $645.41 | 29,200 | — | — |
| 2023-08-31 | $27.69 | $642.62 | 52,300 | — | — |
| 2023-08-30 | $27.73 | $643.55 | 70,900 | — | — |
| 2023-08-29 | $27.71 | $643.08 | 26,100 | — | — |
| 2023-08-28 | $27.43 | $636.59 | 30,700 | — | — |
| 2023-08-25 | $27.28 | $633.11 | 70,000 | — | — |
| 2023-08-24 | $27.17 | $630.55 | 55,400 | — | — |
| 2023-08-23 | $27.50 | $638.21 | 37,700 | — | — |
| 2023-08-22 | $27.34 | $634.50 | 48,700 | — | — |
| 2023-08-21 | $27.49 | $637.98 | 32,700 | — | — |
| 2023-08-18 | $27.45 | $637.05 | 36,000 | — | — |
| 2023-08-17 | $27.33 | $634.27 | 38,400 | — | — |
| 2023-08-16 | $27.54 | $639.14 | 41,800 | — | — |
| 2023-08-15 | $27.77 | $644.48 | 26,700 | — | — |
| 2023-08-14 | $27.99 | $649.58 | 30,900 | — | — |
| 2023-08-11 | $27.94 | $648.42 | 33,500 | — | — |
| 2023-08-10 | $27.86 | $646.57 | 44,800 | — | — |
| 2023-08-09 | $27.89 | $647.26 | 34,100 | — | — |
| 2023-08-08 | $28.02 | $650.28 | 26,900 | — | — |
| 2023-08-07 | $28.07 | $651.44 | 26,200 | — | — |
| 2023-08-04 | $27.74 | $643.78 | 38,600 | — | — |
| 2023-08-03 | $27.91 | $647.73 | 58,500 | — | — |
| 2023-08-02 | $28.10 | $652.14 | 25,200 | — | — |
| 2023-08-01 | $28.42 | $659.56 | 44,800 | — | — |
| 2023-07-31 | $28.39 | $658.87 | 48,100 | — | — |
| 2023-07-28 | $28.29 | $656.55 | 37,400 | — | — |
| 2023-07-27 | $28.02 | $650.28 | 70,000 | — | — |
| 2023-07-26 | $28.13 | $652.83 | 43,600 | — | — |
| 2023-07-25 | $28.16 | $653.53 | 33,100 | — | — |
| 2023-07-24 | $28.11 | $652.37 | 51,200 | — | — |
| 2023-07-21 | $28.06 | $651.21 | 51,900 | — | — |
| 2023-07-20 | $28.06 | $651.21 | 59,100 | — | — |
| 2023-07-19 | $28.13 | $652.83 | 38,800 | — | — |
| 2023-07-18 | $28.10 | $652.14 | 57,000 | — | — |
| 2023-07-17 | $27.81 | $645.41 | 39,000 | — | — |
| 2023-07-14 | $27.93 | $648.19 | 28,300 | — | — |
| 2023-07-13 | $27.97 | $649.12 | 40,700 | — | — |
| 2023-07-12 | $27.85 | $646.33 | 41,700 | — | — |
| 2023-07-11 | $27.59 | $640.30 | 39,900 | — | — |
| 2023-07-10 | $27.37 | $635.19 | 29,100 | — | — |
| 2023-07-07 | $27.23 | $631.94 | 45,700 | — | — |
| 2023-07-06 | $27.13 | $629.62 | 45,200 | — | — |
| 2023-07-05 | $27.58 | $640.07 | 36,600 | — | — |
| 2023-07-03 | $27.51 | $638.44 | 26,500 | — | — |
| 2023-06-30 | $27.42 | $636.35 | 29,900 | — | — |
| 2023-06-29 | $27.19 | $631.02 | 22,800 | — | — |
| 2023-06-28 | $27.05 | $627.77 | 35,300 | — | — |
| 2023-06-27 | $27.03 | $627.30 | 30,600 | — | — |
| 2023-06-26 | $26.70 | $619.64 | 67,200 | — | — |
| 2023-06-23 | $26.64 | $618.25 | 67,700 | — | — |
| 2023-06-22 | $26.77 | $621.27 | 77,500 | — | — |
| 2023-06-21 | $26.88 | $623.82 | 78,400 | — | — |
| 2023-06-20 | $27.02 | $627.07 | 66,900 | — | — |
| 2023-06-16 | $27.04 | $627.54 | 57,600 | — | — |
| 2023-06-15 | $26.96 | $625.68 | 52,600 | — | — |
| 2023-06-14 | $26.75 | $620.81 | 59,100 | — | — |
| 2023-06-13 | $26.79 | $621.73 | 72,500 | — | — |
| 2023-06-12 | $26.59 | $617.09 | 66,600 | — | — |
| 2023-06-09 | $26.46 | $614.08 | 40,300 | — | — |
| 2023-06-08 | $26.80 | $615.33 | 24,200 | — | — |
| 2023-06-07 | $26.70 | $613.03 | 43,700 | — | — |
| 2023-06-06 | $26.68 | $612.57 | 47,600 | — | — |
| 2023-06-05 | $26.45 | $607.29 | 49,600 | — | — |
| 2023-06-02 | $26.61 | $610.97 | 70,200 | — | — |
| 2023-06-01 | $26.16 | $600.63 | 62,800 | — | — |
| 2023-05-31 | $26.00 | $596.96 | 48,800 | — | — |
| 2023-05-30 | $26.11 | $599.49 | 47,400 | — | — |
| 2023-05-26 | $26.19 | $601.32 | 76,300 | — | — |
| 2023-05-25 | $25.91 | $594.89 | 103,800 | — | — |
| 2023-05-24 | $25.93 | $595.35 | 55,200 | — | — |
| 2023-05-23 | $26.13 | $599.95 | 53,600 | — | — |
| 2023-05-22 | $26.35 | $605.00 | 34,300 | — | — |
| 2023-05-19 | $26.38 | $605.69 | 37,400 | — | — |
| 2023-05-18 | $26.37 | $605.46 | 36,400 | — | — |
| 2023-05-17 | $26.23 | $602.24 | 39,900 | — | — |
| 2023-05-16 | $25.91 | $594.89 | 35,800 | — | — |
| 2023-05-15 | $26.17 | $600.86 | 38,300 | — | — |
| 2023-05-12 | $26.02 | $597.42 | 31,400 | — | — |
| 2023-05-11 | $25.98 | $596.50 | 76,300 | — | — |
| 2023-05-10 | $26.06 | $598.34 | 161,100 | — | — |
| 2023-05-09 | $26.10 | $599.26 | 68,500 | — | — |
| 2023-05-08 | $26.30 | $603.85 | 38,300 | — | — |
| 2023-05-05 | $26.31 | $604.08 | 56,100 | — | — |
| 2023-05-04 | $26.09 | $599.03 | 32,500 | — | — |
| 2023-05-03 | $26.44 | $607.06 | 51,300 | — | — |
| 2023-05-02 | $26.54 | $609.36 | 62,200 | — | — |
| 2023-05-01 | $26.83 | $616.02 | 37,900 | — | — |
| 2023-04-28 | $26.85 | $616.48 | 44,100 | — | — |
| 2023-04-27 | $26.66 | $612.11 | 42,100 | — | — |
| 2023-04-26 | $26.25 | $602.70 | 45,200 | — | — |
| 2023-04-25 | $26.35 | $605.00 | 54,600 | — | — |
| 2023-04-24 | $26.68 | $612.57 | 47,300 | — | — |
| 2023-04-21 | $26.67 | $612.34 | 57,100 | — | — |
| 2023-04-20 | $26.70 | $613.03 | 50,100 | — | — |
| 2023-04-19 | $26.88 | $617.17 | 39,000 | — | — |
| 2023-04-18 | $26.91 | $617.85 | 41,900 | — | — |
| 2023-04-17 | $26.85 | $616.48 | 35,900 | — | — |
| 2023-04-14 | $26.74 | $613.95 | 62,800 | — | — |
| 2023-04-13 | $26.95 | $618.77 | 38,700 | — | — |
| 2023-04-12 | $26.51 | $608.67 | 46,200 | — | — |
| 2023-04-11 | $26.61 | $610.97 | 43,800 | — | — |
| 2023-04-10 | $26.52 | $608.90 | 48,600 | — | — |
| 2023-04-06 | $26.45 | $607.29 | 50,000 | — | — |
| 2023-04-05 | $26.43 | $606.83 | 50,300 | — | — |
| 2023-04-04 | $26.44 | $607.06 | 54,300 | — | — |
| 2023-04-03 | $26.70 | $613.03 | 54,900 | — | — |
| 2023-03-31 | $26.55 | $609.59 | 50,900 | — | — |
| 2023-03-30 | $26.24 | $602.47 | 57,000 | — | — |
| 2023-03-29 | $26.12 | $599.72 | 75,400 | — | — |
| 2023-03-28 | $25.83 | $593.06 | 49,300 | — | — |
| 2023-03-27 | $25.89 | $594.43 | 57,400 | — | — |
| 2023-03-24 | $25.83 | $593.06 | 75,600 | — | — |
| 2023-03-23 | $25.77 | $591.68 | 64,700 | — | — |
| 2023-03-22 | $25.78 | $591.91 | 66,900 | — | — |
| 2023-03-21 | $26.12 | $599.72 | 97,900 | — | — |
| 2023-03-20 | $25.84 | $593.29 | 59,200 | — | — |
| 2023-03-17 | $25.59 | $587.55 | 74,300 | — | — |
| 2023-03-16 | $25.81 | $592.60 | 80,800 | — | — |
| 2023-03-15 | $25.64 | $588.69 | 50,000 | — | — |
| 2023-03-14 | $25.87 | $593.98 | 58,800 | — | — |
| 2023-03-13 | $25.63 | $588.47 | 63,900 | — | — |
| 2023-03-10 | $25.75 | $591.22 | 57,500 | — | — |
| 2023-03-09 | $26.46 | $600.86 | 53,800 | — | — |
| 2023-03-08 | $26.87 | $610.17 | 26,300 | — | — |
| 2023-03-07 | $26.93 | $611.54 | 50,400 | — | — |
| 2023-03-06 | $27.24 | $618.58 | 31,000 | — | — |
| 2023-03-03 | $27.22 | $618.12 | 30,300 | — | — |
| 2023-03-02 | $26.99 | $612.90 | 59,500 | — | — |
| 2023-03-01 | $26.81 | $608.81 | 47,700 | — | — |
| 2023-02-28 | $26.94 | $611.76 | 72,200 | — | — |
| 2023-02-27 | $26.90 | $610.86 | 45,200 | — | — |
| 2023-02-24 | $26.84 | $609.49 | 47,900 | — | — |
| 2023-02-23 | $27.02 | $613.58 | 70,700 | — | — |
| 2023-02-22 | $26.98 | $612.67 | 41,100 | — | — |
| 2023-02-21 | $27.00 | $613.13 | 70,300 | — | — |
| 2023-02-17 | $27.56 | $625.84 | 47,900 | — | — |
| 2023-02-16 | $27.55 | $625.62 | 50,200 | — | — |
| 2023-02-15 | $27.82 | $631.75 | 59,800 | — | — |
| 2023-02-14 | $27.73 | $629.70 | 40,200 | — | — |
| 2023-02-13 | $27.74 | $629.93 | 45,300 | — | — |
| 2023-02-10 | $27.44 | $623.12 | 113,700 | — | — |
| 2023-02-09 | $27.53 | $625.16 | 30,800 | — | — |
| 2023-02-08 | $27.62 | $627.21 | 60,000 | — | — |
| 2023-02-07 | $27.88 | $633.11 | 37,700 | — | — |
| 2023-02-06 | $27.60 | $626.75 | 69,100 | — | — |
| 2023-02-03 | $28.01 | $636.06 | 71,600 | — | — |
| 2023-02-02 | $28.11 | $638.33 | 68,400 | — | — |
| 2023-02-01 | $27.68 | $628.57 | 71,900 | — | — |
| 2023-01-31 | $27.43 | $622.89 | 37,300 | — | — |
| 2023-01-30 | $27.09 | $615.17 | 69,200 | — | — |
| 2023-01-27 | $27.27 | $619.26 | 108,600 | — | — |
| 2023-01-26 | $27.31 | $620.17 | 37,400 | — | — |
| 2023-01-25 | $27.06 | $614.49 | 61,500 | — | — |
| 2023-01-24 | $27.16 | $616.76 | 53,200 | — | — |
| 2023-01-23 | $27.20 | $617.67 | 55,300 | — | — |
| 2023-01-20 | $26.92 | $611.31 | 73,300 | — | — |
| 2023-01-19 | $26.53 | $602.45 | 57,500 | — | — |
| 2023-01-18 | $26.61 | $604.27 | 50,100 | — | — |
| 2023-01-17 | $26.89 | $610.63 | 65,100 | — | — |
| 2023-01-13 | $26.92 | $611.31 | 46,200 | — | — |
| 2023-01-12 | $26.95 | $611.99 | 57,000 | — | — |
| 2023-01-11 | $26.64 | $604.95 | 99,100 | — | — |
| 2023-01-10 | $26.52 | $602.23 | 64,600 | — | — |
| 2023-01-09 | $26.46 | $600.86 | 62,300 | — | — |
| 2023-01-06 | $26.54 | $602.68 | 73,100 | — | — |
| 2023-01-05 | $25.94 | $589.06 | 64,200 | — | — |
| 2023-01-04 | $26.16 | $594.05 | 58,700 | — | — |
| 2023-01-03 | $25.78 | $585.42 | 69,100 | — | — |