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
- 2008-12-04 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 | $27.17 | $27.17 | 1,498,000 | — | — |
| 2023-12-28 | $27.65 | $27.65 | 1,631,300 | — | — |
| 2023-12-27 | $28.37 | $28.37 | 2,157,500 | — | — |
| 2023-12-26 | $28.29 | $28.29 | 658,700 | — | — |
| 2023-12-22 | $28.07 | $28.07 | 1,890,000 | — | — |
| 2023-12-21 | $28.64 | $28.64 | 1,031,400 | — | — |
| 2023-12-20 | $27.95 | $27.95 | 1,168,800 | — | — |
| 2023-12-19 | $27.93 | $27.93 | 1,123,400 | — | — |
| 2023-12-18 | $27.31 | $27.31 | 1,065,800 | — | — |
| 2023-12-15 | $27.37 | $27.37 | 1,568,000 | — | — |
| 2023-12-14 | $28.15 | $28.15 | 1,921,100 | — | — |
| 2023-12-13 | $27.24 | $27.24 | 2,377,700 | — | — |
| 2023-12-12 | $25.08 | $25.08 | 1,167,400 | — | — |
| 2023-12-11 | $25.27 | $25.27 | 1,455,700 | — | — |
| 2023-12-08 | $25.68 | $25.68 | 2,409,800 | — | — |
| 2023-12-07 | $27.49 | $27.49 | 1,111,600 | — | — |
| 2023-12-06 | $27.84 | $27.84 | 971,100 | — | — |
| 2023-12-05 | $28.35 | $28.35 | 1,283,500 | — | — |
| 2023-12-04 | $29.30 | $29.30 | 1,801,300 | — | — |
| 2023-12-01 | $31.68 | $31.68 | 1,123,300 | — | — |
| 2023-11-30 | $31.15 | $31.15 | 820,600 | — | — |
| 2023-11-29 | $30.48 | $30.48 | 940,700 | — | — |
| 2023-11-28 | $30.60 | $30.60 | 1,270,100 | — | — |
| 2023-11-27 | $29.69 | $29.69 | 983,700 | — | — |
| 2023-11-24 | $28.92 | $28.92 | 675,400 | — | — |
| 2023-11-22 | $27.36 | $27.36 | 636,500 | — | — |
| 2023-11-21 | $27.68 | $27.68 | 945,600 | — | — |
| 2023-11-20 | $26.89 | $26.89 | 738,700 | — | — |
| 2023-11-17 | $27.58 | $27.58 | 612,400 | — | — |
| 2023-11-16 | $27.65 | $27.65 | 1,269,600 | — | — |
| 2023-11-15 | $26.88 | $26.88 | 1,024,100 | — | — |
| 2023-11-14 | $26.15 | $26.15 | 1,158,000 | — | — |
| 2023-11-13 | $24.40 | $24.40 | 719,800 | — | — |
| 2023-11-10 | $24.19 | $24.19 | 1,067,300 | — | — |
| 2023-11-09 | $25.08 | $25.08 | 1,083,900 | — | — |
| 2023-11-08 | $25.00 | $25.00 | 872,500 | — | — |
| 2023-11-07 | $25.18 | $25.18 | 1,404,000 | — | — |
| 2023-11-06 | $26.11 | $26.11 | 811,100 | — | — |
| 2023-11-03 | $26.47 | $26.47 | 1,266,300 | — | — |
| 2023-11-02 | $25.56 | $25.56 | 816,800 | — | — |
| 2023-11-01 | $25.78 | $25.78 | 1,094,700 | — | — |
| 2023-10-31 | $25.84 | $25.84 | 1,327,800 | — | — |
| 2023-10-30 | $26.86 | $26.86 | 1,014,200 | — | — |
| 2023-10-27 | $26.36 | $26.36 | 1,176,100 | — | — |
| 2023-10-26 | $25.61 | $25.61 | 956,800 | — | — |
| 2023-10-25 | $25.85 | $25.85 | 910,900 | — | — |
| 2023-10-24 | $26.06 | $26.06 | 668,200 | — | — |
| 2023-10-23 | $26.13 | $26.13 | 814,600 | — | — |
| 2023-10-20 | $27.03 | $27.03 | 1,487,300 | — | — |
| 2023-10-19 | $26.25 | $26.25 | 1,334,700 | — | — |
| 2023-10-18 | $25.93 | $25.93 | 1,633,500 | — | — |
| 2023-10-17 | $25.88 | $25.88 | 861,600 | — | — |
| 2023-10-16 | $25.28 | $25.28 | 663,700 | — | — |
| 2023-10-13 | $25.52 | $25.52 | 1,832,800 | — | — |
| 2023-10-12 | $23.56 | $23.56 | 903,000 | — | — |
| 2023-10-11 | $24.10 | $24.10 | 738,000 | — | — |
| 2023-10-10 | $23.66 | $23.66 | 800,400 | — | — |
| 2023-10-09 | $23.79 | $23.79 | 933,300 | — | — |
| 2023-10-06 | $23.05 | $23.05 | 1,694,200 | — | — |
| 2023-10-05 | $21.91 | $21.91 | 997,800 | — | — |
| 2023-10-04 | $22.07 | $22.07 | 1,246,400 | — | — |
| 2023-10-03 | $22.41 | $22.41 | 1,198,900 | — | — |
| 2023-10-02 | $22.38 | $22.38 | 2,257,900 | — | — |
| 2023-09-29 | $24.61 | $24.61 | 2,712,200 | — | — |
| 2023-09-28 | $25.64 | $25.64 | 884,800 | — | — |
| 2023-09-27 | $25.59 | $25.59 | 1,245,300 | — | — |
| 2023-09-26 | $26.28 | $26.28 | 687,400 | — | — |
| 2023-09-25 | $26.85 | $26.85 | 773,500 | — | — |
| 2023-09-22 | $27.90 | $27.90 | 571,900 | — | — |
| 2023-09-21 | $27.53 | $27.53 | 885,200 | — | — |
| 2023-09-20 | $27.30 | $27.30 | 945,200 | — | — |
| 2023-09-19 | $27.10 | $27.10 | 504,000 | — | — |
| 2023-09-18 | $27.17 | $27.17 | 668,900 | — | — |
| 2023-09-15 | $26.69 | $26.69 | 1,319,200 | — | — |
| 2023-09-14 | $25.76 | $25.76 | 1,712,100 | — | — |
| 2023-09-13 | $26.32 | $26.32 | 717,200 | — | — |
| 2023-09-12 | $26.83 | $26.83 | 493,400 | — | — |
| 2023-09-11 | $26.90 | $26.90 | 663,900 | — | — |
| 2023-09-08 | $26.45 | $26.45 | 560,600 | — | — |
| 2023-09-07 | $26.55 | $26.55 | 577,700 | — | — |
| 2023-09-06 | $27.10 | $27.10 | 853,100 | — | — |
| 2023-09-05 | $28.05 | $28.05 | 580,600 | — | — |
| 2023-09-01 | $29.61 | $29.61 | 1,125,200 | — | — |
| 2023-08-31 | $30.30 | $30.30 | 483,300 | — | — |
| 2023-08-30 | $30.78 | $30.78 | 699,600 | — | — |
| 2023-08-29 | $31.12 | $31.12 | 1,212,300 | — | — |
| 2023-08-28 | $29.82 | $29.82 | 377,900 | — | — |
| 2023-08-25 | $29.87 | $29.87 | 902,300 | — | — |
| 2023-08-24 | $29.60 | $29.60 | 452,900 | — | — |
| 2023-08-23 | $29.97 | $29.97 | 903,900 | — | — |
| 2023-08-22 | $27.85 | $27.85 | 480,500 | — | — |
| 2023-08-21 | $27.59 | $27.59 | 925,000 | — | — |
| 2023-08-18 | $26.37 | $26.37 | 303,400 | — | — |
| 2023-08-17 | $26.24 | $26.24 | 626,200 | — | — |
| 2023-08-16 | $25.56 | $25.56 | 445,600 | — | — |
| 2023-08-15 | $25.88 | $25.88 | 670,400 | — | — |
| 2023-08-14 | $26.01 | $26.01 | 685,900 | — | — |
| 2023-08-11 | $26.26 | $26.26 | 371,000 | — | — |
| 2023-08-10 | $26.30 | $26.30 | 791,500 | — | — |
| 2023-08-09 | $26.28 | $26.28 | 568,400 | — | — |
| 2023-08-08 | $26.49 | $26.49 | 847,600 | — | — |
| 2023-08-07 | $27.29 | $27.29 | 929,100 | — | — |
| 2023-08-04 | $28.53 | $28.53 | 716,200 | — | — |
| 2023-08-03 | $28.50 | $28.50 | 515,100 | — | — |
| 2023-08-02 | $28.83 | $28.83 | 864,400 | — | — |
| 2023-08-01 | $30.32 | $30.32 | 551,200 | — | — |
| 2023-07-31 | $31.48 | $31.48 | 588,700 | — | — |
| 2023-07-28 | $30.40 | $30.40 | 423,000 | — | — |
| 2023-07-27 | $29.91 | $29.91 | 1,228,000 | — | — |
| 2023-07-26 | $32.14 | $32.14 | 917,300 | — | — |
| 2023-07-25 | $31.39 | $31.39 | 380,500 | — | — |
| 2023-07-24 | $30.55 | $30.55 | 493,400 | — | — |
| 2023-07-21 | $31.27 | $31.27 | 605,400 | — | — |
| 2023-07-20 | $31.59 | $31.59 | 588,200 | — | — |
| 2023-07-19 | $32.75 | $32.75 | 431,200 | — | — |
| 2023-07-18 | $32.47 | $32.47 | 631,700 | — | — |
| 2023-07-17 | $31.98 | $31.98 | 499,800 | — | — |
| 2023-07-14 | $32.11 | $32.11 | 800,700 | — | — |
| 2023-07-13 | $31.92 | $31.92 | 899,700 | — | — |
| 2023-07-12 | $30.17 | $30.17 | 1,119,800 | — | — |
| 2023-07-11 | $27.73 | $27.73 | 430,000 | — | — |
| 2023-07-10 | $27.80 | $27.80 | 668,300 | — | — |
| 2023-07-07 | $27.69 | $27.69 | 788,800 | — | — |
| 2023-07-06 | $26.77 | $26.77 | 761,200 | — | — |
| 2023-07-05 | $27.84 | $27.84 | 712,500 | — | — |
| 2023-07-03 | $27.20 | $27.20 | 433,400 | — | — |
| 2023-06-30 | $26.95 | $26.95 | 598,100 | — | — |
| 2023-06-29 | $26.51 | $26.51 | 644,800 | — | — |
| 2023-06-28 | $26.88 | $26.88 | 415,900 | — | — |
| 2023-06-27 | $27.25 | $27.25 | 472,900 | — | — |
| 2023-06-26 | $27.01 | $27.01 | 486,500 | — | — |
| 2023-06-23 | $26.14 | $26.14 | 706,900 | — | — |
| 2023-06-22 | $26.04 | $26.04 | 757,200 | — | — |
| 2023-06-21 | $26.85 | $26.85 | 1,116,900 | — | — |
| 2023-06-20 | $28.03 | $28.03 | 1,242,600 | — | — |
| 2023-06-16 | $30.50 | $30.50 | 501,200 | — | — |
| 2023-06-15 | $29.91 | $29.91 | 615,600 | — | — |
| 2023-06-14 | $29.94 | $29.94 | 497,600 | — | — |
| 2023-06-13 | $29.37 | $29.37 | 717,800 | — | — |
| 2023-06-12 | $30.33 | $30.33 | 432,700 | — | — |
| 2023-06-09 | $30.90 | $30.90 | 522,800 | — | — |
| 2023-06-08 | $30.94 | $30.94 | 940,400 | — | — |
| 2023-06-07 | $28.83 | $28.83 | 580,100 | — | — |
| 2023-06-06 | $29.17 | $29.17 | 306,800 | — | — |
| 2023-06-05 | $29.16 | $29.16 | 316,200 | — | — |
| 2023-06-02 | $29.28 | $29.28 | 612,900 | — | — |
| 2023-06-01 | $29.96 | $29.96 | 595,800 | — | — |
| 2023-05-31 | $29.12 | $29.12 | 1,037,000 | — | — |
| 2023-05-30 | $28.30 | $28.30 | 689,800 | — | — |
| 2023-05-26 | $28.56 | $28.56 | 661,700 | — | — |
| 2023-05-25 | $27.16 | $27.16 | 841,500 | — | — |
| 2023-05-24 | $27.95 | $27.95 | 745,400 | — | — |
| 2023-05-23 | $28.96 | $28.96 | 698,600 | — | — |
| 2023-05-22 | $29.44 | $29.44 | 684,300 | — | — |
| 2023-05-19 | $29.99 | $29.99 | 1,247,500 | — | — |
| 2023-05-18 | $29.14 | $29.14 | 946,200 | — | — |
| 2023-05-17 | $29.91 | $29.91 | 608,100 | — | — |
| 2023-05-16 | $29.85 | $29.85 | 800,000 | — | — |
| 2023-05-15 | $30.67 | $30.67 | 529,100 | — | — |
| 2023-05-12 | $30.40 | $30.40 | 1,030,300 | — | — |
| 2023-05-11 | $30.93 | $30.93 | 2,284,200 | — | — |
| 2023-05-10 | $34.30 | $34.30 | 1,118,100 | — | — |
| 2023-05-09 | $34.89 | $34.89 | 640,000 | — | — |
| 2023-05-08 | $34.82 | $34.82 | 553,600 | — | — |
| 2023-05-05 | $35.16 | $35.16 | 1,330,800 | — | — |
| 2023-05-04 | $36.28 | $36.28 | 1,441,400 | — | — |
| 2023-05-03 | $34.80 | $34.80 | 680,700 | — | — |
| 2023-05-02 | $34.45 | $34.45 | 874,400 | — | — |
| 2023-05-01 | $33.17 | $33.17 | 1,031,000 | — | — |
| 2023-04-28 | $33.51 | $33.51 | 457,800 | — | — |
| 2023-04-27 | $33.13 | $33.13 | 948,400 | — | — |
| 2023-04-26 | $33.05 | $33.05 | 597,000 | — | — |
| 2023-04-25 | $33.39 | $33.39 | 746,800 | — | — |
| 2023-04-24 | $33.81 | $33.81 | 438,700 | — | — |
| 2023-04-21 | $33.52 | $33.52 | 893,100 | — | — |
| 2023-04-20 | $34.09 | $34.09 | 522,400 | — | — |
| 2023-04-19 | $34.25 | $34.25 | 566,900 | — | — |
| 2023-04-18 | $34.00 | $34.00 | 474,300 | — | — |
| 2023-04-17 | $33.64 | $33.64 | 898,300 | — | — |
| 2023-04-14 | $34.58 | $34.58 | 1,418,600 | — | — |
| 2023-04-13 | $35.90 | $35.90 | 794,400 | — | — |
| 2023-04-12 | $34.93 | $34.93 | 927,000 | — | — |
| 2023-04-11 | $33.75 | $33.75 | 710,300 | — | — |
| 2023-04-10 | $33.35 | $33.35 | 400,000 | — | — |
| 2023-04-06 | $33.37 | $33.37 | 708,700 | — | — |
| 2023-04-05 | $33.51 | $33.51 | 899,100 | — | — |
| 2023-04-04 | $33.70 | $33.70 | 1,130,800 | — | — |
| 2023-04-03 | $31.01 | $31.01 | 620,500 | — | — |
| 2023-03-31 | $31.23 | $31.23 | 689,800 | — | — |
| 2023-03-30 | $30.77 | $30.77 | 647,300 | — | — |
| 2023-03-29 | $29.34 | $29.34 | 421,600 | — | — |
| 2023-03-28 | $29.37 | $29.37 | 573,500 | — | — |
| 2023-03-27 | $28.75 | $28.75 | 394,000 | — | — |
| 2023-03-24 | $28.82 | $28.82 | 783,800 | — | — |
| 2023-03-23 | $28.88 | $28.88 | 853,900 | — | — |
| 2023-03-22 | $28.38 | $28.38 | 1,107,900 | — | — |
| 2023-03-21 | $26.97 | $26.97 | 630,600 | — | — |
| 2023-03-20 | $27.30 | $27.30 | 887,200 | — | — |
| 2023-03-17 | $27.24 | $27.24 | 1,436,900 | — | — |
| 2023-03-16 | $25.43 | $25.43 | 658,800 | — | — |
| 2023-03-15 | $25.67 | $25.67 | 1,189,300 | — | — |
| 2023-03-14 | $25.27 | $25.27 | 672,200 | — | — |
| 2023-03-13 | $25.55 | $25.55 | 1,446,200 | — | — |
| 2023-03-10 | $22.74 | $22.74 | 1,144,700 | — | — |
| 2023-03-09 | $21.71 | $21.71 | 787,600 | — | — |
| 2023-03-08 | $21.67 | $21.67 | 694,600 | — | — |
| 2023-03-07 | $21.79 | $21.79 | 1,816,000 | — | — |
| 2023-03-06 | $23.98 | $23.98 | 386,900 | — | — |
| 2023-03-03 | $24.50 | $24.50 | 890,600 | — | — |
| 2023-03-02 | $23.76 | $23.76 | 704,200 | — | — |
| 2023-03-01 | $23.82 | $23.82 | 792,500 | — | — |
| 2023-02-28 | $23.77 | $23.77 | 669,500 | — | — |
| 2023-02-27 | $23.03 | $23.03 | 787,700 | — | — |
| 2023-02-24 | $23.39 | $23.39 | 808,800 | — | — |
| 2023-02-23 | $24.82 | $24.82 | 433,700 | — | — |
| 2023-02-22 | $25.14 | $25.14 | 407,100 | — | — |
| 2023-02-21 | $26.04 | $26.04 | 445,800 | — | — |
| 2023-02-17 | $25.79 | $25.79 | 584,800 | — | — |
| 2023-02-16 | $25.36 | $25.36 | 473,100 | — | — |
| 2023-02-15 | $25.59 | $25.59 | 649,000 | — | — |
| 2023-02-14 | $26.18 | $26.18 | 643,300 | — | — |
| 2023-02-13 | $26.43 | $26.43 | 353,500 | — | — |
| 2023-02-10 | $26.54 | $26.54 | 305,000 | — | — |
| 2023-02-09 | $26.40 | $26.40 | 652,700 | — | — |
| 2023-02-08 | $27.25 | $27.25 | 282,300 | — | — |
| 2023-02-07 | $26.94 | $26.94 | 534,700 | — | — |
| 2023-02-06 | $27.15 | $27.15 | 411,600 | — | — |
| 2023-02-03 | $27.45 | $27.45 | 1,282,400 | — | — |
| 2023-02-02 | $30.42 | $30.42 | 1,147,500 | — | — |
| 2023-02-01 | $31.83 | $31.83 | 762,700 | — | — |
| 2023-01-31 | $31.13 | $31.13 | 414,800 | — | — |
| 2023-01-30 | $30.72 | $30.72 | 257,600 | — | — |
| 2023-01-27 | $30.76 | $30.76 | 757,500 | — | — |
| 2023-01-26 | $31.70 | $31.70 | 567,800 | — | — |
| 2023-01-25 | $31.65 | $31.65 | 523,300 | — | — |
| 2023-01-24 | $31.00 | $31.00 | 530,400 | — | — |
| 2023-01-23 | $30.42 | $30.42 | 1,492,500 | — | — |
| 2023-01-20 | $31.80 | $31.80 | 583,200 | — | — |
| 2023-01-19 | $31.57 | $31.57 | 583,300 | — | — |
| 2023-01-18 | $30.51 | $30.51 | 675,900 | — | — |
| 2023-01-17 | $31.84 | $31.84 | 468,700 | — | — |
| 2023-01-13 | $32.74 | $32.74 | 691,500 | — | — |
| 2023-01-12 | $31.44 | $31.44 | 807,300 | — | — |
| 2023-01-11 | $30.46 | $30.46 | 691,500 | — | — |
| 2023-01-10 | $30.94 | $30.94 | 331,200 | — | — |
| 2023-01-09 | $31.00 | $31.00 | 614,100 | — | — |
| 2023-01-06 | $31.57 | $31.57 | 857,000 | — | — |
| 2023-01-05 | $30.03 | $30.03 | 928,800 | — | — |
| 2023-01-04 | $31.45 | $31.45 | 1,211,400 | — | — |
| 2023-01-03 | $32.02 | $32.02 | 1,027,300 | — | — |