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
- 1997-01-14 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 | $29.59 | $39.27 | 11,100 | — | — |
| 2023-12-28 | $29.68 | $39.39 | 17,000 | — | — |
| 2023-12-27 | $29.20 | $38.76 | 12,600 | — | — |
| 2023-12-26 | $29.28 | $38.86 | 23,500 | — | — |
| 2023-12-22 | $28.68 | $38.07 | 44,900 | — | — |
| 2023-12-21 | $28.69 | $38.08 | 27,000 | — | — |
| 2023-12-20 | $28.02 | $37.19 | 40,100 | — | — |
| 2023-12-19 | $27.92 | $37.06 | 33,100 | — | — |
| 2023-12-18 | $27.84 | $36.95 | 41,100 | — | — |
| 2023-12-15 | $27.67 | $36.73 | 69,500 | — | — |
| 2023-12-14 | $27.54 | $36.55 | 25,500 | — | — |
| 2023-12-13 | $27.34 | $36.13 | 23,900 | — | — |
| 2023-12-12 | $26.66 | $35.23 | 12,700 | — | — |
| 2023-12-11 | $26.68 | $35.26 | 21,000 | — | — |
| 2023-12-08 | $27.72 | $36.63 | 7,400 | — | — |
| 2023-12-07 | $27.56 | $36.42 | 8,400 | — | — |
| 2023-12-06 | $27.40 | $36.21 | 13,500 | — | — |
| 2023-12-05 | $28.11 | $37.15 | 5,600 | — | — |
| 2023-12-04 | $28.15 | $37.20 | 11,600 | — | — |
| 2023-12-01 | $28.02 | $37.03 | 23,700 | — | — |
| 2023-11-30 | $27.43 | $36.25 | 20,200 | — | — |
| 2023-11-29 | $27.74 | $36.66 | 17,900 | — | — |
| 2023-11-28 | $26.77 | $35.38 | 11,400 | — | — |
| 2023-11-27 | $27.00 | $35.68 | 10,300 | — | — |
| 2023-11-24 | $26.63 | $35.19 | 2,900 | — | — |
| 2023-11-22 | $26.52 | $35.04 | 5,900 | — | — |
| 2023-11-21 | $25.97 | $34.32 | 5,000 | — | — |
| 2023-11-20 | $26.49 | $35.01 | 5,700 | — | — |
| 2023-11-17 | $26.79 | $35.40 | 11,600 | — | — |
| 2023-11-16 | $26.44 | $34.94 | 4,400 | — | — |
| 2023-11-15 | $26.68 | $35.26 | 6,600 | — | — |
| 2023-11-14 | $26.91 | $35.56 | 14,100 | — | — |
| 2023-11-13 | $25.30 | $33.43 | 7,100 | — | — |
| 2023-11-10 | $25.17 | $33.26 | 8,700 | — | — |
| 2023-11-09 | $24.85 | $32.84 | 6,900 | — | — |
| 2023-11-08 | $25.05 | $33.10 | 7,400 | — | — |
| 2023-11-07 | $25.20 | $33.30 | 8,100 | — | — |
| 2023-11-06 | $25.42 | $33.59 | 6,000 | — | — |
| 2023-11-03 | $25.39 | $33.55 | 7,600 | — | — |
| 2023-11-02 | $24.73 | $32.68 | 6,400 | — | — |
| 2023-11-01 | $23.85 | $31.52 | 8,400 | — | — |
| 2023-10-31 | $24.06 | $31.79 | 11,100 | — | — |
| 2023-10-30 | $23.97 | $31.68 | 18,200 | — | — |
| 2023-10-27 | $23.00 | $30.39 | 10,500 | — | — |
| 2023-10-26 | $23.52 | $31.08 | 9,800 | — | — |
| 2023-10-25 | $22.80 | $30.13 | 19,200 | — | — |
| 2023-10-24 | $22.67 | $29.96 | 11,000 | — | — |
| 2023-10-23 | $22.91 | $30.27 | 21,700 | — | — |
| 2023-10-20 | $22.78 | $30.10 | 19,900 | — | — |
| 2023-10-19 | $23.03 | $30.43 | 14,100 | — | — |
| 2023-10-18 | $23.23 | $30.70 | 13,600 | — | — |
| 2023-10-17 | $23.50 | $31.05 | 34,300 | — | — |
| 2023-10-16 | $23.30 | $30.79 | 21,400 | — | — |
| 2023-10-13 | $23.74 | $31.37 | 37,100 | — | — |
| 2023-10-12 | $23.55 | $31.12 | 17,200 | — | — |
| 2023-10-11 | $23.64 | $31.24 | 18,000 | — | — |
| 2023-10-10 | $23.52 | $31.08 | 29,700 | — | — |
| 2023-10-09 | $23.65 | $31.25 | 30,100 | — | — |
| 2023-10-06 | $23.85 | $31.52 | 8,700 | — | — |
| 2023-10-05 | $23.77 | $31.41 | 17,300 | — | — |
| 2023-10-04 | $23.52 | $31.08 | 13,200 | — | — |
| 2023-10-03 | $23.12 | $30.55 | 8,000 | — | — |
| 2023-10-02 | $23.43 | $30.96 | 12,000 | — | — |
| 2023-09-29 | $23.43 | $30.96 | 12,400 | — | — |
| 2023-09-28 | $23.82 | $31.48 | 12,400 | — | — |
| 2023-09-27 | $23.72 | $31.34 | 9,300 | — | — |
| 2023-09-26 | $23.61 | $31.20 | 14,800 | — | — |
| 2023-09-25 | $23.81 | $31.46 | 5,800 | — | — |
| 2023-09-22 | $23.38 | $30.90 | 10,200 | — | — |
| 2023-09-21 | $23.94 | $31.64 | 10,400 | — | — |
| 2023-09-20 | $23.59 | $31.17 | 8,200 | — | — |
| 2023-09-19 | $23.57 | $31.15 | 14,600 | — | — |
| 2023-09-18 | $23.73 | $31.36 | 8,500 | — | — |
| 2023-09-15 | $23.77 | $31.41 | 73,900 | — | — |
| 2023-09-14 | $25.08 | $33.14 | 35,000 | — | — |
| 2023-09-13 | $24.01 | $31.73 | 8,600 | — | — |
| 2023-09-12 | $24.04 | $31.77 | 11,700 | — | — |
| 2023-09-11 | $23.66 | $31.27 | 4,000 | — | — |
| 2023-09-08 | $23.83 | $31.49 | 6,100 | — | — |
| 2023-09-07 | $23.32 | $30.82 | 40,700 | — | — |
| 2023-09-06 | $23.82 | $31.32 | 10,200 | — | — |
| 2023-09-05 | $24.36 | $32.03 | 3,100 | — | — |
| 2023-09-01 | $24.66 | $32.42 | 7,600 | — | — |
| 2023-08-31 | $24.17 | $31.78 | 14,600 | — | — |
| 2023-08-30 | $24.47 | $32.17 | 11,600 | — | — |
| 2023-08-29 | $24.49 | $32.20 | 7,000 | — | — |
| 2023-08-28 | $24.41 | $32.09 | 6,300 | — | — |
| 2023-08-25 | $24.39 | $32.07 | 4,500 | — | — |
| 2023-08-24 | $24.47 | $32.17 | 10,300 | — | — |
| 2023-08-23 | $24.28 | $31.92 | 10,500 | — | — |
| 2023-08-22 | $23.97 | $31.52 | 12,900 | — | — |
| 2023-08-21 | $24.25 | $31.88 | 7,200 | — | — |
| 2023-08-18 | $24.18 | $31.79 | 41,600 | — | — |
| 2023-08-17 | $24.72 | $32.50 | 6,900 | — | — |
| 2023-08-16 | $24.59 | $32.33 | 7,000 | — | — |
| 2023-08-15 | $25.09 | $32.99 | 6,400 | — | — |
| 2023-08-14 | $25.68 | $33.76 | 6,800 | — | — |
| 2023-08-11 | $26.38 | $34.68 | 12,100 | — | — |
| 2023-08-10 | $26.30 | $34.58 | 5,600 | — | — |
| 2023-08-09 | $26.41 | $34.72 | 10,500 | — | — |
| 2023-08-08 | $27.18 | $35.74 | 6,300 | — | — |
| 2023-08-07 | $26.68 | $35.08 | 9,000 | — | — |
| 2023-08-04 | $26.35 | $34.64 | 10,100 | — | — |
| 2023-08-03 | $26.72 | $35.13 | 9,800 | — | — |
| 2023-08-02 | $26.61 | $34.99 | 15,400 | — | — |
| 2023-08-01 | $26.71 | $35.12 | 12,700 | — | — |
| 2023-07-31 | $26.52 | $34.87 | 12,100 | — | — |
| 2023-07-28 | $26.17 | $34.41 | 15,600 | — | — |
| 2023-07-27 | $26.50 | $34.84 | 17,700 | — | — |
| 2023-07-26 | $26.50 | $34.84 | 25,100 | — | — |
| 2023-07-25 | $26.26 | $34.53 | 17,200 | — | — |
| 2023-07-24 | $27.16 | $35.71 | 18,400 | — | — |
| 2023-07-21 | $26.41 | $34.72 | 11,600 | — | — |
| 2023-07-20 | $25.98 | $34.16 | 18,000 | — | — |
| 2023-07-19 | $26.37 | $34.67 | 30,000 | — | — |
| 2023-07-18 | $25.48 | $33.50 | 26,100 | — | — |
| 2023-07-17 | $25.18 | $33.11 | 18,600 | — | — |
| 2023-07-14 | $24.35 | $32.02 | 38,800 | — | — |
| 2023-07-13 | $23.11 | $30.38 | 17,900 | — | — |
| 2023-07-12 | $23.01 | $30.25 | 17,300 | — | — |
| 2023-07-11 | $23.09 | $30.36 | 11,200 | — | — |
| 2023-07-10 | $22.84 | $30.03 | 10,700 | — | — |
| 2023-07-07 | $23.26 | $30.58 | 31,600 | — | — |
| 2023-07-06 | $22.78 | $29.95 | 21,700 | — | — |
| 2023-07-05 | $23.27 | $30.60 | 14,600 | — | — |
| 2023-07-03 | $23.76 | $31.24 | 7,200 | — | — |
| 2023-06-30 | $23.59 | $31.02 | 12,100 | — | — |
| 2023-06-29 | $23.86 | $31.37 | 10,100 | — | — |
| 2023-06-28 | $23.63 | $31.07 | 14,900 | — | — |
| 2023-06-27 | $23.82 | $31.32 | 28,000 | — | — |
| 2023-06-26 | $23.30 | $30.63 | 32,700 | — | — |
| 2023-06-23 | $23.56 | $30.98 | 131,700 | — | — |
| 2023-06-22 | $22.89 | $30.10 | 14,200 | — | — |
| 2023-06-21 | $23.48 | $30.87 | 18,000 | — | — |
| 2023-06-20 | $23.65 | $31.09 | 14,700 | — | — |
| 2023-06-16 | $23.90 | $31.42 | 61,900 | — | — |
| 2023-06-15 | $23.89 | $31.41 | 25,500 | — | — |
| 2023-06-14 | $23.78 | $31.27 | 20,700 | — | — |
| 2023-06-13 | $23.74 | $31.21 | 26,000 | — | — |
| 2023-06-12 | $23.75 | $31.23 | 12,100 | — | — |
| 2023-06-09 | $23.88 | $31.40 | 19,400 | — | — |
| 2023-06-08 | $24.04 | $31.61 | 19,700 | — | — |
| 2023-06-07 | $24.33 | $31.83 | 49,900 | — | — |
| 2023-06-06 | $23.73 | $31.05 | 26,300 | — | — |
| 2023-06-05 | $22.80 | $29.83 | 12,600 | — | — |
| 2023-06-02 | $23.39 | $30.60 | 24,000 | — | — |
| 2023-06-01 | $22.76 | $29.78 | 20,200 | — | — |
| 2023-05-31 | $22.75 | $29.76 | 13,500 | — | — |
| 2023-05-30 | $22.76 | $29.78 | 24,700 | — | — |
| 2023-05-26 | $22.71 | $29.71 | 18,000 | — | — |
| 2023-05-25 | $22.75 | $29.76 | 21,200 | — | — |
| 2023-05-24 | $22.70 | $29.70 | 11,000 | — | — |
| 2023-05-23 | $22.70 | $29.70 | 16,300 | — | — |
| 2023-05-22 | $22.25 | $29.11 | 9,700 | — | — |
| 2023-05-19 | $22.00 | $28.78 | 11,400 | — | — |
| 2023-05-18 | $22.13 | $28.95 | 14,300 | — | — |
| 2023-05-17 | $21.99 | $28.77 | 20,100 | — | — |
| 2023-05-16 | $21.30 | $27.87 | 10,700 | — | — |
| 2023-05-15 | $21.55 | $28.19 | 26,500 | — | — |
| 2023-05-12 | $21.22 | $27.76 | 13,700 | — | — |
| 2023-05-11 | $21.19 | $27.72 | 12,100 | — | — |
| 2023-05-10 | $21.50 | $28.13 | 19,600 | — | — |
| 2023-05-09 | $21.40 | $28.00 | 26,200 | — | — |
| 2023-05-08 | $21.62 | $28.29 | 42,800 | — | — |
| 2023-05-05 | $21.42 | $28.02 | 26,800 | — | — |
| 2023-05-04 | $20.64 | $27.00 | 23,300 | — | — |
| 2023-05-03 | $21.24 | $27.79 | 17,700 | — | — |
| 2023-05-02 | $21.20 | $27.74 | 25,700 | — | — |
| 2023-05-01 | $22.71 | $29.71 | 17,100 | — | — |
| 2023-04-28 | $23.15 | $30.29 | 14,000 | — | — |
| 2023-04-27 | $22.50 | $29.44 | 14,300 | — | — |
| 2023-04-26 | $22.56 | $29.52 | 41,200 | — | — |
| 2023-04-25 | $22.80 | $29.83 | 23,100 | — | — |
| 2023-04-24 | $23.35 | $30.55 | 29,300 | — | — |
| 2023-04-21 | $23.25 | $30.42 | 16,300 | — | — |
| 2023-04-20 | $23.43 | $30.65 | 24,600 | — | — |
| 2023-04-19 | $23.13 | $30.26 | 19,500 | — | — |
| 2023-04-18 | $22.54 | $29.49 | 14,100 | — | — |
| 2023-04-17 | $22.56 | $29.52 | 22,000 | — | — |
| 2023-04-14 | $22.16 | $28.99 | 33,400 | — | — |
| 2023-04-13 | $22.20 | $29.04 | 22,500 | — | — |
| 2023-04-12 | $22.26 | $29.12 | 17,600 | — | — |
| 2023-04-11 | $22.28 | $29.15 | 18,800 | — | — |
| 2023-04-10 | $22.13 | $28.95 | 18,000 | — | — |
| 2023-04-06 | $22.11 | $28.93 | 11,000 | — | — |
| 2023-04-05 | $22.09 | $28.90 | 17,600 | — | — |
| 2023-04-04 | $22.31 | $29.19 | 22,500 | — | — |
| 2023-04-03 | $23.01 | $30.10 | 255,300 | — | — |
| 2023-03-31 | $22.81 | $29.84 | 24,300 | — | — |
| 2023-03-30 | $22.43 | $29.35 | 19,300 | — | — |
| 2023-03-29 | $22.94 | $30.01 | 17,200 | — | — |
| 2023-03-28 | $22.96 | $30.04 | 6,300 | — | — |
| 2023-03-27 | $23.03 | $30.13 | 16,800 | — | — |
| 2023-03-24 | $22.94 | $30.01 | 16,600 | — | — |
| 2023-03-23 | $22.82 | $29.86 | 16,700 | — | — |
| 2023-03-22 | $23.28 | $30.46 | 15,600 | — | — |
| 2023-03-21 | $23.87 | $31.23 | 18,000 | — | — |
| 2023-03-20 | $23.52 | $30.77 | 148,300 | — | — |
| 2023-03-17 | $23.53 | $30.78 | 69,400 | — | — |
| 2023-03-16 | $23.55 | $30.81 | 47,300 | — | — |
| 2023-03-15 | $23.18 | $30.33 | 35,700 | — | — |
| 2023-03-14 | $23.43 | $30.65 | 58,300 | — | — |
| 2023-03-13 | $22.33 | $29.21 | 111,900 | — | — |
| 2023-03-10 | $24.34 | $31.84 | 88,300 | — | — |
| 2023-03-09 | $24.89 | $32.56 | 33,500 | — | — |
| 2023-03-08 | $25.99 | $33.85 | 27,900 | — | — |
| 2023-03-07 | $26.13 | $34.03 | 11,400 | — | — |
| 2023-03-06 | $26.23 | $34.16 | 29,900 | — | — |
| 2023-03-03 | $26.39 | $34.37 | 14,500 | — | — |
| 2023-03-02 | $26.36 | $34.33 | 9,400 | — | — |
| 2023-03-01 | $26.37 | $34.34 | 15,900 | — | — |
| 2023-02-28 | $26.41 | $34.39 | 10,900 | — | — |
| 2023-02-27 | $26.40 | $34.38 | 8,700 | — | — |
| 2023-02-24 | $26.39 | $34.37 | 15,400 | — | — |
| 2023-02-23 | $26.60 | $34.64 | 4,600 | — | — |
| 2023-02-22 | $26.39 | $34.37 | 15,600 | — | — |
| 2023-02-21 | $26.53 | $34.55 | 18,400 | — | — |
| 2023-02-17 | $26.58 | $34.61 | 10,500 | — | — |
| 2023-02-16 | $26.66 | $34.72 | 7,100 | — | — |
| 2023-02-15 | $26.65 | $34.71 | 6,300 | — | — |
| 2023-02-14 | $26.64 | $34.69 | 34,600 | — | — |
| 2023-02-13 | $26.78 | $34.87 | 9,000 | — | — |
| 2023-02-10 | $26.86 | $34.98 | 12,900 | — | — |
| 2023-02-09 | $27.10 | $35.29 | 18,300 | — | — |
| 2023-02-08 | $27.20 | $35.42 | 10,800 | — | — |
| 2023-02-07 | $27.24 | $35.47 | 93,400 | — | — |
| 2023-02-06 | $27.11 | $35.30 | 20,900 | — | — |
| 2023-02-03 | $27.46 | $35.76 | 17,500 | — | — |
| 2023-02-02 | $27.13 | $35.33 | 18,200 | — | — |
| 2023-02-01 | $26.54 | $34.56 | 16,700 | — | — |
| 2023-01-31 | $26.47 | $34.47 | 15,000 | — | — |
| 2023-01-30 | $26.13 | $34.03 | 24,500 | — | — |
| 2023-01-27 | $26.26 | $34.20 | 8,800 | — | — |
| 2023-01-26 | $26.19 | $34.11 | 31,100 | — | — |
| 2023-01-25 | $26.13 | $34.03 | 28,700 | — | — |
| 2023-01-24 | $26.05 | $33.92 | 11,400 | — | — |
| 2023-01-23 | $26.25 | $34.18 | 23,700 | — | — |
| 2023-01-20 | $26.40 | $34.38 | 16,700 | — | — |
| 2023-01-19 | $26.17 | $34.08 | 13,800 | — | — |
| 2023-01-18 | $26.26 | $34.20 | 31,000 | — | — |
| 2023-01-17 | $26.60 | $34.64 | 18,000 | — | — |
| 2023-01-13 | $27.12 | $35.32 | 21,500 | — | — |
| 2023-01-12 | $27.09 | $35.28 | 10,000 | — | — |
| 2023-01-11 | $26.49 | $34.50 | 48,000 | — | — |
| 2023-01-10 | $26.40 | $34.38 | 32,200 | — | — |
| 2023-01-09 | $26.38 | $34.35 | 77,400 | — | — |
| 2023-01-06 | $26.60 | $34.64 | 16,000 | — | — |
| 2023-01-05 | $26.37 | $34.34 | 14,700 | — | — |
| 2023-01-04 | $26.52 | $34.54 | 11,400 | — | — |
| 2023-01-03 | $26.72 | $34.80 | 11,200 | — | — |