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 | $23.97 | $32.88 | 1,061,500 | — | — |
| 2023-12-28 | $24.07 | $33.02 | 819,500 | — | — |
| 2023-12-27 | $24.20 | $33.19 | 1,584,300 | — | — |
| 2023-12-26 | $24.40 | $33.47 | 623,600 | — | — |
| 2023-12-22 | $24.36 | $33.41 | 1,614,400 | — | — |
| 2023-12-21 | $23.98 | $32.89 | 793,700 | — | — |
| 2023-12-20 | $23.74 | $32.56 | 1,162,600 | — | — |
| 2023-12-19 | $24.18 | $33.17 | 1,097,000 | — | — |
| 2023-12-18 | $23.98 | $32.89 | 1,419,600 | — | — |
| 2023-12-15 | $24.18 | $33.17 | 1,871,100 | — | — |
| 2023-12-14 | $24.52 | $33.63 | 1,973,600 | — | — |
| 2023-12-13 | $23.52 | $32.26 | 1,333,300 | — | — |
| 2023-12-12 | $23.23 | $31.86 | 1,006,500 | — | — |
| 2023-12-11 | $23.45 | $32.03 | 1,148,000 | — | — |
| 2023-12-08 | $23.13 | $31.59 | 1,279,300 | — | — |
| 2023-12-07 | $22.86 | $31.22 | 907,600 | — | — |
| 2023-12-06 | $22.37 | $30.55 | 664,900 | — | — |
| 2023-12-05 | $22.31 | $30.47 | 1,095,200 | — | — |
| 2023-12-04 | $22.69 | $30.99 | 1,034,600 | — | — |
| 2023-12-01 | $22.57 | $30.83 | 1,083,400 | — | — |
| 2023-11-30 | $22.23 | $30.36 | 1,402,100 | — | — |
| 2023-11-29 | $22.44 | $30.65 | 897,700 | — | — |
| 2023-11-28 | $22.35 | $30.53 | 999,900 | — | — |
| 2023-11-27 | $22.59 | $30.85 | 1,268,300 | — | — |
| 2023-11-24 | $22.30 | $30.46 | 331,800 | — | — |
| 2023-11-22 | $22.26 | $30.40 | 871,300 | — | — |
| 2023-11-21 | $22.27 | $30.42 | 787,500 | — | — |
| 2023-11-20 | $22.72 | $31.03 | 795,400 | — | — |
| 2023-11-17 | $22.49 | $30.72 | 1,205,300 | — | — |
| 2023-11-16 | $22.33 | $30.50 | 788,400 | — | — |
| 2023-11-15 | $22.71 | $31.02 | 1,182,100 | — | — |
| 2023-11-14 | $22.42 | $30.62 | 2,340,000 | — | — |
| 2023-11-13 | $21.41 | $29.24 | 1,196,900 | — | — |
| 2023-11-10 | $21.87 | $29.87 | 1,226,900 | — | — |
| 2023-11-09 | $21.31 | $29.11 | 1,534,600 | — | — |
| 2023-11-08 | $22.32 | $30.49 | 1,567,200 | — | — |
| 2023-11-07 | $22.97 | $31.37 | 945,100 | — | — |
| 2023-11-06 | $23.03 | $31.46 | 991,800 | — | — |
| 2023-11-03 | $23.62 | $32.26 | 2,238,600 | — | — |
| 2023-11-02 | $23.07 | $31.51 | 1,546,000 | — | — |
| 2023-11-01 | $22.42 | $30.62 | 1,334,600 | — | — |
| 2023-10-31 | $22.24 | $30.38 | 776,500 | — | — |
| 2023-10-30 | $22.23 | $30.36 | 611,000 | — | — |
| 2023-10-27 | $22.60 | $30.87 | 651,000 | — | — |
| 2023-10-26 | $22.68 | $30.98 | 1,125,100 | — | — |
| 2023-10-25 | $22.48 | $30.70 | 867,400 | — | — |
| 2023-10-24 | $22.86 | $31.22 | 854,500 | — | — |
| 2023-10-23 | $22.80 | $31.14 | 1,261,100 | — | — |
| 2023-10-20 | $23.00 | $31.41 | 942,200 | — | — |
| 2023-10-19 | $23.25 | $31.76 | 792,100 | — | — |
| 2023-10-18 | $23.58 | $32.21 | 738,900 | — | — |
| 2023-10-17 | $23.90 | $32.64 | 828,600 | — | — |
| 2023-10-16 | $23.84 | $32.56 | 1,091,400 | — | — |
| 2023-10-13 | $23.67 | $32.33 | 1,091,100 | — | — |
| 2023-10-12 | $24.16 | $33.00 | 609,700 | — | — |
| 2023-10-11 | $24.58 | $33.57 | 1,248,800 | — | — |
| 2023-10-10 | $24.45 | $33.39 | 950,400 | — | — |
| 2023-10-09 | $24.11 | $32.93 | 2,544,700 | — | — |
| 2023-10-06 | $24.21 | $33.07 | 3,076,100 | — | — |
| 2023-10-05 | $24.17 | $33.01 | 2,757,500 | — | — |
| 2023-10-04 | $24.42 | $33.35 | 3,090,200 | — | — |
| 2023-10-03 | $24.02 | $32.81 | 3,599,400 | — | — |
| 2023-10-02 | $24.92 | $34.04 | 3,129,500 | — | — |
| 2023-09-29 | $24.72 | $33.76 | 1,283,500 | — | — |
| 2023-09-28 | $24.62 | $33.63 | 756,400 | — | — |
| 2023-09-27 | $24.19 | $33.04 | 595,400 | — | — |
| 2023-09-26 | $24.19 | $33.04 | 1,624,300 | — | — |
| 2023-09-25 | $24.53 | $33.50 | 1,479,700 | — | — |
| 2023-09-22 | $24.46 | $33.41 | 670,500 | — | — |
| 2023-09-21 | $24.40 | $33.33 | 865,400 | — | — |
| 2023-09-20 | $24.53 | $33.50 | 871,400 | — | — |
| 2023-09-19 | $25.15 | $34.35 | 1,103,200 | — | — |
| 2023-09-18 | $24.97 | $34.10 | 1,074,300 | — | — |
| 2023-09-15 | $25.00 | $34.15 | 2,539,200 | — | — |
| 2023-09-14 | $25.11 | $34.30 | 724,600 | — | — |
| 2023-09-13 | $24.93 | $34.05 | 1,213,100 | — | — |
| 2023-09-12 | $24.96 | $34.09 | 2,792,100 | — | — |
| 2023-09-11 | $25.04 | $34.20 | 1,904,400 | — | — |
| 2023-09-08 | $24.57 | $33.56 | 10,128,500 | — | — |
| 2023-09-07 | $25.13 | $34.32 | 3,546,900 | — | — |
| 2023-09-06 | $26.36 | $35.87 | 537,400 | — | — |
| 2023-09-05 | $26.53 | $36.10 | 1,069,700 | — | — |
| 2023-09-01 | $27.59 | $37.54 | 515,300 | — | — |
| 2023-08-31 | $27.44 | $37.34 | 934,400 | — | — |
| 2023-08-30 | $27.22 | $37.04 | 948,100 | — | — |
| 2023-08-29 | $27.54 | $37.47 | 724,200 | — | — |
| 2023-08-28 | $27.23 | $37.05 | 511,900 | — | — |
| 2023-08-25 | $26.85 | $36.53 | 406,600 | — | — |
| 2023-08-24 | $26.83 | $36.51 | 455,800 | — | — |
| 2023-08-23 | $27.29 | $37.13 | 522,400 | — | — |
| 2023-08-22 | $26.69 | $36.32 | 853,700 | — | — |
| 2023-08-21 | $26.59 | $36.18 | 605,100 | — | — |
| 2023-08-18 | $26.41 | $35.93 | 668,300 | — | — |
| 2023-08-17 | $26.10 | $35.51 | 680,800 | — | — |
| 2023-08-16 | $26.47 | $36.02 | 1,773,200 | — | — |
| 2023-08-15 | $27.00 | $36.74 | 1,295,200 | — | — |
| 2023-08-14 | $26.83 | $36.51 | 908,700 | — | — |
| 2023-08-11 | $26.60 | $36.19 | 903,300 | — | — |
| 2023-08-10 | $26.47 | $36.02 | 1,177,800 | — | — |
| 2023-08-09 | $27.00 | $36.74 | 1,685,600 | — | — |
| 2023-08-08 | $26.77 | $36.42 | 1,039,600 | — | — |
| 2023-08-07 | $27.12 | $36.90 | 1,338,600 | — | — |
| 2023-08-04 | $27.09 | $36.86 | 1,153,500 | — | — |
| 2023-08-03 | $27.52 | $37.45 | 1,098,200 | — | — |
| 2023-08-02 | $27.52 | $37.45 | 777,700 | — | — |
| 2023-08-01 | $28.20 | $38.37 | 732,700 | — | — |
| 2023-07-31 | $28.15 | $38.30 | 1,213,000 | — | — |
| 2023-07-28 | $28.00 | $38.10 | 701,100 | — | — |
| 2023-07-27 | $28.06 | $38.18 | 734,000 | — | — |
| 2023-07-26 | $27.80 | $37.83 | 1,122,700 | — | — |
| 2023-07-25 | $28.35 | $38.57 | 495,100 | — | — |
| 2023-07-24 | $28.18 | $38.34 | 529,500 | — | — |
| 2023-07-21 | $28.40 | $38.64 | 673,200 | — | — |
| 2023-07-20 | $28.56 | $38.86 | 729,400 | — | — |
| 2023-07-19 | $29.41 | $40.02 | 830,200 | — | — |
| 2023-07-18 | $29.99 | $40.81 | 578,300 | — | — |
| 2023-07-17 | $29.49 | $40.13 | 837,300 | — | — |
| 2023-07-14 | $29.37 | $39.96 | 874,300 | — | — |
| 2023-07-13 | $29.81 | $40.56 | 1,020,400 | — | — |
| 2023-07-12 | $29.19 | $39.72 | 958,000 | — | — |
| 2023-07-11 | $28.82 | $39.21 | 700,900 | — | — |
| 2023-07-10 | $28.70 | $39.05 | 1,080,800 | — | — |
| 2023-07-07 | $28.51 | $38.79 | 1,449,300 | — | — |
| 2023-07-06 | $28.67 | $39.01 | 1,264,500 | — | — |
| 2023-07-05 | $29.16 | $39.68 | 871,900 | — | — |
| 2023-07-03 | $29.61 | $40.29 | 391,200 | — | — |
| 2023-06-30 | $29.40 | $40.00 | 841,700 | — | — |
| 2023-06-29 | $29.04 | $39.51 | 540,000 | — | — |
| 2023-06-28 | $28.48 | $38.75 | 624,000 | — | — |
| 2023-06-27 | $28.50 | $38.78 | 1,085,700 | — | — |
| 2023-06-26 | $28.06 | $38.18 | 1,519,800 | — | — |
| 2023-06-23 | $27.78 | $37.80 | 2,235,400 | — | — |
| 2023-06-22 | $27.95 | $38.03 | 946,100 | — | — |
| 2023-06-21 | $27.90 | $37.96 | 684,300 | — | — |
| 2023-06-20 | $28.02 | $38.13 | 1,056,000 | — | — |
| 2023-06-16 | $27.78 | $37.80 | 2,221,100 | — | — |
| 2023-06-15 | $27.71 | $37.70 | 1,498,400 | — | — |
| 2023-06-14 | $27.82 | $37.72 | 1,425,100 | — | — |
| 2023-06-13 | $27.85 | $37.76 | 1,403,000 | — | — |
| 2023-06-12 | $27.58 | $37.39 | 893,500 | — | — |
| 2023-06-09 | $27.30 | $37.01 | 799,200 | — | — |
| 2023-06-08 | $27.42 | $37.17 | 631,300 | — | — |
| 2023-06-07 | $27.22 | $36.90 | 1,000,500 | — | — |
| 2023-06-06 | $26.46 | $35.87 | 959,800 | — | — |
| 2023-06-05 | $25.87 | $35.07 | 565,600 | — | — |
| 2023-06-02 | $26.56 | $36.01 | 724,900 | — | — |
| 2023-06-01 | $25.96 | $35.20 | 715,600 | — | — |
| 2023-05-31 | $25.78 | $34.95 | 1,672,500 | — | — |
| 2023-05-30 | $26.18 | $35.49 | 811,200 | — | — |
| 2023-05-26 | $26.51 | $35.94 | 973,200 | — | — |
| 2023-05-25 | $25.97 | $35.21 | 1,018,600 | — | — |
| 2023-05-24 | $25.15 | $34.10 | 724,500 | — | — |
| 2023-05-23 | $25.48 | $34.54 | 793,000 | — | — |
| 2023-05-22 | $25.48 | $34.54 | 794,700 | — | — |
| 2023-05-19 | $25.38 | $34.41 | 978,100 | — | — |
| 2023-05-18 | $25.39 | $34.42 | 932,900 | — | — |
| 2023-05-17 | $24.96 | $33.84 | 1,108,000 | — | — |
| 2023-05-16 | $24.37 | $33.04 | 797,900 | — | — |
| 2023-05-15 | $24.30 | $32.94 | 1,151,600 | — | — |
| 2023-05-12 | $24.10 | $32.67 | 2,132,300 | — | — |
| 2023-05-11 | $24.39 | $33.07 | 2,387,000 | — | — |
| 2023-05-10 | $24.70 | $33.49 | 3,790,100 | — | — |
| 2023-05-09 | $21.15 | $28.67 | 1,203,300 | — | — |
| 2023-05-08 | $21.50 | $29.15 | 984,000 | — | — |
| 2023-05-05 | $21.54 | $29.20 | 1,369,900 | — | — |
| 2023-05-04 | $21.03 | $28.51 | 909,600 | — | — |
| 2023-05-03 | $21.24 | $28.80 | 973,800 | — | — |
| 2023-05-02 | $21.15 | $28.67 | 851,500 | — | — |
| 2023-05-01 | $21.31 | $28.89 | 646,300 | — | — |
| 2023-04-28 | $21.29 | $28.86 | 692,400 | — | — |
| 2023-04-27 | $21.22 | $28.77 | 861,900 | — | — |
| 2023-04-26 | $20.87 | $28.29 | 1,039,000 | — | — |
| 2023-04-25 | $20.87 | $28.29 | 1,545,400 | — | — |
| 2023-04-24 | $21.00 | $28.47 | 1,447,300 | — | — |
| 2023-04-21 | $21.25 | $28.81 | 597,900 | — | — |
| 2023-04-20 | $21.24 | $28.80 | 812,700 | — | — |
| 2023-04-19 | $21.27 | $28.84 | 683,700 | — | — |
| 2023-04-18 | $21.53 | $29.19 | 596,900 | — | — |
| 2023-04-17 | $21.72 | $29.45 | 695,700 | — | — |
| 2023-04-14 | $21.64 | $29.34 | 552,100 | — | — |
| 2023-04-13 | $21.84 | $29.61 | 867,500 | — | — |
| 2023-04-12 | $21.53 | $29.19 | 502,800 | — | — |
| 2023-04-11 | $21.64 | $29.34 | 895,600 | — | — |
| 2023-04-10 | $21.79 | $29.54 | 791,000 | — | — |
| 2023-04-06 | $21.38 | $28.99 | 705,100 | — | — |
| 2023-04-05 | $21.52 | $29.18 | 619,900 | — | — |
| 2023-04-04 | $21.66 | $29.37 | 810,700 | — | — |
| 2023-04-03 | $22.33 | $30.27 | 759,500 | — | — |
| 2023-03-31 | $22.62 | $30.67 | 705,800 | — | — |
| 2023-03-30 | $22.27 | $30.19 | 609,600 | — | — |
| 2023-03-29 | $22.03 | $29.87 | 609,300 | — | — |
| 2023-03-28 | $21.80 | $29.56 | 1,011,500 | — | — |
| 2023-03-27 | $21.92 | $29.72 | 1,077,500 | — | — |
| 2023-03-24 | $21.67 | $29.38 | 1,519,800 | — | — |
| 2023-03-23 | $21.59 | $29.27 | 628,900 | — | — |
| 2023-03-22 | $21.39 | $29.00 | 921,600 | — | — |
| 2023-03-21 | $21.56 | $29.23 | 856,700 | — | — |
| 2023-03-20 | $21.51 | $29.16 | 814,800 | — | — |
| 2023-03-17 | $21.00 | $28.47 | 3,125,000 | — | — |
| 2023-03-16 | $21.62 | $29.31 | 1,149,800 | — | — |
| 2023-03-15 | $21.26 | $28.69 | 1,711,900 | — | — |
| 2023-03-14 | $21.98 | $29.66 | 892,300 | — | — |
| 2023-03-13 | $21.24 | $28.66 | 1,167,200 | — | — |
| 2023-03-10 | $21.41 | $28.89 | 737,800 | — | — |
| 2023-03-09 | $21.62 | $29.17 | 829,200 | — | — |
| 2023-03-08 | $21.76 | $29.36 | 625,800 | — | — |
| 2023-03-07 | $21.29 | $28.73 | 587,100 | — | — |
| 2023-03-06 | $21.50 | $29.01 | 790,000 | — | — |
| 2023-03-03 | $21.72 | $29.31 | 697,400 | — | — |
| 2023-03-02 | $21.64 | $29.20 | 523,500 | — | — |
| 2023-03-01 | $21.44 | $28.93 | 595,900 | — | — |
| 2023-02-28 | $21.23 | $28.65 | 1,089,800 | — | — |
| 2023-02-27 | $21.27 | $28.70 | 586,900 | — | — |
| 2023-02-24 | $21.13 | $28.51 | 575,400 | — | — |
| 2023-02-23 | $21.25 | $28.67 | 806,100 | — | — |
| 2023-02-22 | $21.13 | $28.51 | 1,158,700 | — | — |
| 2023-02-21 | $20.95 | $28.27 | 1,446,000 | — | — |
| 2023-02-17 | $21.39 | $28.86 | 1,053,900 | — | — |
| 2023-02-16 | $21.58 | $29.12 | 1,305,400 | — | — |
| 2023-02-15 | $21.59 | $29.13 | 1,151,300 | — | — |
| 2023-02-14 | $21.01 | $28.35 | 1,117,200 | — | — |
| 2023-02-13 | $20.98 | $28.31 | 965,300 | — | — |
| 2023-02-10 | $20.77 | $28.03 | 1,138,800 | — | — |
| 2023-02-09 | $20.84 | $28.12 | 2,104,800 | — | — |
| 2023-02-08 | $21.09 | $28.46 | 2,954,100 | — | — |
| 2023-02-07 | $24.02 | $32.41 | 1,034,400 | — | — |
| 2023-02-06 | $23.91 | $32.26 | 822,100 | — | — |
| 2023-02-03 | $24.22 | $32.68 | 1,458,000 | — | — |
| 2023-02-02 | $24.28 | $32.76 | 1,576,700 | — | — |
| 2023-02-01 | $23.47 | $31.67 | 823,300 | — | — |
| 2023-01-31 | $22.89 | $30.89 | 1,155,300 | — | — |
| 2023-01-30 | $22.55 | $30.43 | 461,500 | — | — |
| 2023-01-27 | $22.79 | $30.75 | 410,500 | — | — |
| 2023-01-26 | $23.04 | $31.09 | 516,200 | — | — |
| 2023-01-25 | $22.94 | $30.95 | 823,800 | — | — |
| 2023-01-24 | $22.92 | $30.93 | 654,100 | — | — |
| 2023-01-23 | $22.59 | $30.48 | 471,700 | — | — |
| 2023-01-20 | $22.18 | $29.93 | 627,700 | — | — |
| 2023-01-19 | $21.92 | $29.58 | 717,800 | — | — |
| 2023-01-18 | $22.33 | $30.13 | 769,700 | — | — |
| 2023-01-17 | $22.86 | $30.85 | 697,800 | — | — |
| 2023-01-13 | $22.96 | $30.98 | 602,800 | — | — |
| 2023-01-12 | $22.66 | $30.58 | 667,800 | — | — |
| 2023-01-11 | $22.46 | $30.31 | 667,900 | — | — |
| 2023-01-10 | $22.61 | $30.51 | 584,700 | — | — |
| 2023-01-09 | $22.32 | $30.12 | 776,700 | — | — |
| 2023-01-06 | $22.22 | $29.98 | 638,100 | — | — |
| 2023-01-05 | $21.48 | $28.98 | 658,500 | — | — |
| 2023-01-04 | $21.66 | $29.23 | 990,600 | — | — |
| 2023-01-03 | $21.48 | $28.98 | 930,200 | — | — |