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
- 2008-11-25 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 | $29.15 | $29.15 | 12,900 | — | — |
| 2023-12-28 | $29.01 | $29.01 | 18,500 | — | — |
| 2023-12-27 | $28.74 | $28.74 | 21,800 | — | — |
| 2023-12-26 | $29.08 | $29.08 | 6,700 | — | — |
| 2023-12-22 | $29.23 | $29.23 | 18,100 | — | — |
| 2023-12-21 | $29.27 | $29.27 | 12,500 | — | — |
| 2023-12-20 | $29.63 | $29.63 | 5,200 | — | — |
| 2023-12-19 | $29.38 | $29.38 | 17,300 | — | — |
| 2023-12-18 | $29.73 | $29.73 | 11,900 | — | — |
| 2023-12-15 | $29.84 | $29.84 | 10,200 | — | — |
| 2023-12-14 | $29.33 | $29.33 | 67,600 | — | — |
| 2023-12-13 | $29.91 | $29.91 | 13,000 | — | — |
| 2023-12-12 | $30.41 | $30.41 | 9,300 | — | — |
| 2023-12-11 | $30.57 | $30.57 | 14,400 | — | — |
| 2023-12-08 | $30.58 | $30.58 | 38,900 | — | — |
| 2023-12-07 | $30.38 | $30.38 | 219,900 | — | — |
| 2023-12-06 | $30.56 | $30.56 | 21,400 | — | — |
| 2023-12-05 | $30.39 | $30.39 | 27,600 | — | — |
| 2023-12-04 | $30.21 | $30.21 | 43,200 | — | — |
| 2023-12-01 | $29.91 | $29.91 | 53,700 | — | — |
| 2023-11-30 | $29.88 | $29.88 | 262,600 | — | — |
| 2023-11-29 | $29.40 | $29.40 | 18,900 | — | — |
| 2023-11-28 | $29.30 | $29.30 | 55,400 | — | — |
| 2023-11-27 | $29.48 | $29.48 | 19,200 | — | — |
| 2023-11-24 | $29.54 | $29.54 | 7,300 | — | — |
| 2023-11-22 | $29.84 | $29.84 | 34,700 | — | — |
| 2023-11-21 | $29.68 | $29.68 | 8,800 | — | — |
| 2023-11-20 | $29.49 | $29.49 | 42,200 | — | — |
| 2023-11-17 | $29.70 | $29.70 | 12,800 | — | — |
| 2023-11-16 | $30.01 | $30.01 | 11,300 | — | — |
| 2023-11-15 | $30.02 | $30.02 | 27,000 | — | — |
| 2023-11-14 | $29.81 | $29.81 | 59,700 | — | — |
| 2023-11-13 | $30.85 | $30.85 | 44,900 | — | — |
| 2023-11-10 | $30.97 | $30.97 | 13,500 | — | — |
| 2023-11-09 | $31.07 | $31.07 | 6,200 | — | — |
| 2023-11-08 | $30.82 | $30.82 | 7,500 | — | — |
| 2023-11-07 | $30.86 | $30.86 | 12,900 | — | — |
| 2023-11-06 | $30.71 | $30.71 | 22,000 | — | — |
| 2023-11-03 | $30.69 | $30.69 | 25,300 | — | — |
| 2023-11-02 | $31.29 | $31.29 | 32,600 | — | — |
| 2023-11-01 | $31.60 | $31.60 | 92,500 | — | — |
| 2023-10-31 | $31.49 | $31.49 | 24,900 | — | — |
| 2023-10-30 | $31.29 | $31.29 | 22,200 | — | — |
| 2023-10-27 | $31.56 | $31.56 | 9,700 | — | — |
| 2023-10-26 | $31.62 | $31.62 | 22,100 | — | — |
| 2023-10-25 | $31.54 | $31.54 | 11,700 | — | — |
| 2023-10-24 | $31.39 | $31.39 | 31,200 | — | — |
| 2023-10-23 | $30.98 | $30.98 | 31,900 | — | — |
| 2023-10-20 | $31.39 | $31.39 | 6,200 | — | — |
| 2023-10-19 | $31.42 | $31.42 | 17,800 | — | — |
| 2023-10-18 | $31.71 | $31.71 | 14,900 | — | — |
| 2023-10-17 | $31.48 | $31.48 | 15,000 | — | — |
| 2023-10-16 | $31.56 | $31.56 | 16,800 | — | — |
| 2023-10-13 | $31.85 | $31.85 | 28,400 | — | — |
| 2023-10-12 | $31.70 | $31.70 | 28,400 | — | — |
| 2023-10-11 | $31.23 | $31.23 | 22,400 | — | — |
| 2023-10-10 | $31.27 | $31.27 | 53,000 | — | — |
| 2023-10-09 | $31.49 | $31.49 | 26,000 | — | — |
| 2023-10-06 | $31.37 | $31.37 | 35,800 | — | — |
| 2023-10-05 | $30.87 | $30.87 | 28,300 | — | — |
| 2023-10-04 | $31.76 | $31.76 | 43,100 | — | — |
| 2023-10-03 | $32.04 | $32.04 | 36,700 | — | — |
| 2023-10-02 | $31.98 | $31.98 | 44,300 | — | — |
| 2023-09-29 | $31.43 | $31.43 | 42,500 | — | — |
| 2023-09-28 | $31.48 | $31.48 | 24,200 | — | — |
| 2023-09-27 | $31.83 | $31.83 | 23,000 | — | — |
| 2023-09-26 | $31.42 | $31.42 | 24,700 | — | — |
| 2023-09-25 | $31.30 | $31.30 | 49,600 | — | — |
| 2023-09-22 | $30.94 | $30.94 | 30,700 | — | — |
| 2023-09-21 | $30.84 | $30.84 | 15,300 | — | — |
| 2023-09-20 | $30.85 | $30.85 | 11,400 | — | — |
| 2023-09-19 | $30.71 | $30.71 | 12,900 | — | — |
| 2023-09-18 | $30.68 | $30.68 | 15,600 | — | — |
| 2023-09-15 | $30.84 | $30.84 | 21,800 | — | — |
| 2023-09-14 | $30.90 | $30.90 | 29,200 | — | — |
| 2023-09-13 | $30.40 | $30.40 | 8,200 | — | — |
| 2023-09-12 | $30.41 | $30.41 | 6,700 | — | — |
| 2023-09-11 | $30.30 | $30.30 | 25,400 | — | — |
| 2023-09-08 | $30.59 | $30.59 | 40,100 | — | — |
| 2023-09-07 | $30.59 | $30.59 | 166,000 | — | — |
| 2023-09-06 | $30.42 | $30.42 | 16,500 | — | — |
| 2023-09-05 | $30.42 | $30.42 | 37,100 | — | — |
| 2023-09-01 | $30.09 | $30.09 | 47,900 | — | — |
| 2023-08-31 | $29.66 | $29.66 | 22,700 | — | — |
| 2023-08-30 | $29.28 | $29.28 | 70,600 | — | — |
| 2023-08-29 | $29.45 | $29.45 | 46,800 | — | — |
| 2023-08-28 | $29.85 | $29.85 | 18,200 | — | — |
| 2023-08-25 | $29.90 | $29.90 | 20,300 | — | — |
| 2023-08-24 | $29.87 | $29.87 | 24,100 | — | — |
| 2023-08-23 | $29.57 | $29.57 | 18,900 | — | — |
| 2023-08-22 | $29.65 | $29.65 | 26,800 | — | — |
| 2023-08-21 | $29.37 | $29.37 | 48,500 | — | — |
| 2023-08-18 | $29.50 | $29.50 | 8,400 | — | — |
| 2023-08-17 | $29.50 | $29.50 | 10,900 | — | — |
| 2023-08-16 | $29.48 | $29.48 | 17,400 | — | — |
| 2023-08-15 | $29.31 | $29.31 | 13,300 | — | — |
| 2023-08-14 | $29.33 | $29.33 | 11,200 | — | — |
| 2023-08-11 | $29.07 | $29.07 | 17,500 | — | — |
| 2023-08-10 | $28.89 | $28.89 | 7,200 | — | — |
| 2023-08-09 | $28.91 | $28.91 | 4,600 | — | — |
| 2023-08-08 | $28.99 | $28.99 | 19,000 | — | — |
| 2023-08-07 | $28.73 | $28.73 | 96,600 | — | — |
| 2023-08-04 | $28.72 | $28.72 | 39,600 | — | — |
| 2023-08-03 | $29.04 | $29.04 | 35,000 | — | — |
| 2023-08-02 | $29.11 | $29.11 | 57,200 | — | — |
| 2023-08-01 | $28.85 | $28.85 | 30,300 | — | — |
| 2023-07-31 | $28.79 | $28.79 | 34,500 | — | — |
| 2023-07-28 | $28.63 | $28.63 | 20,300 | — | — |
| 2023-07-27 | $28.92 | $28.92 | 42,800 | — | — |
| 2023-07-26 | $28.20 | $28.20 | 46,900 | — | — |
| 2023-07-25 | $28.43 | $28.43 | 16,600 | — | — |
| 2023-07-24 | $28.42 | $28.42 | 41,400 | — | — |
| 2023-07-21 | $28.08 | $28.08 | 35,400 | — | — |
| 2023-07-20 | $28.03 | $28.03 | 49,200 | — | — |
| 2023-07-19 | $27.68 | $27.68 | 22,700 | — | — |
| 2023-07-18 | $27.53 | $27.53 | 17,000 | — | — |
| 2023-07-17 | $27.45 | $27.45 | 48,700 | — | — |
| 2023-07-14 | $27.52 | $27.52 | 28,600 | — | — |
| 2023-07-13 | $27.53 | $27.53 | 42,500 | — | — |
| 2023-07-12 | $27.99 | $27.99 | 34,000 | — | — |
| 2023-07-11 | $28.64 | $28.64 | 18,300 | — | — |
| 2023-07-10 | $28.71 | $28.71 | 28,600 | — | — |
| 2023-07-07 | $28.85 | $28.85 | 26,200 | — | — |
| 2023-07-06 | $29.27 | $29.27 | 38,900 | — | — |
| 2023-07-05 | $29.42 | $29.42 | 54,600 | — | — |
| 2023-07-03 | $29.08 | $29.08 | 23,000 | — | — |
| 2023-06-30 | $29.11 | $29.11 | 37,900 | — | — |
| 2023-06-29 | $29.32 | $29.32 | 15,100 | — | — |
| 2023-06-28 | $29.07 | $29.07 | 41,000 | — | — |
| 2023-06-27 | $28.82 | $28.82 | 17,600 | — | — |
| 2023-06-26 | $29.12 | $29.12 | 25,100 | — | — |
| 2023-06-23 | $29.17 | $29.17 | 36,600 | — | — |
| 2023-06-22 | $28.73 | $28.73 | 90,100 | — | — |
| 2023-06-21 | $28.65 | $28.65 | 55,100 | — | — |
| 2023-06-20 | $29.01 | $29.01 | 45,600 | — | — |
| 2023-06-16 | $28.89 | $28.89 | 41,000 | — | — |
| 2023-06-15 | $28.83 | $28.83 | 50,500 | — | — |
| 2023-06-14 | $29.50 | $29.50 | 20,100 | — | — |
| 2023-06-13 | $29.65 | $29.65 | 25,900 | — | — |
| 2023-06-12 | $29.84 | $29.84 | 15,100 | — | — |
| 2023-06-09 | $29.90 | $29.90 | 17,600 | — | — |
| 2023-06-08 | $29.71 | $29.71 | 26,600 | — | — |
| 2023-06-07 | $30.16 | $30.16 | 18,700 | — | — |
| 2023-06-06 | $30.22 | $30.22 | 33,200 | — | — |
| 2023-06-05 | $30.06 | $30.06 | 13,000 | — | — |
| 2023-06-02 | $30.10 | $30.10 | 28,500 | — | — |
| 2023-06-01 | $29.80 | $29.80 | 55,200 | — | — |
| 2023-05-31 | $30.20 | $30.20 | 102,500 | — | — |
| 2023-05-30 | $29.95 | $29.95 | 36,400 | — | — |
| 2023-05-26 | $29.91 | $29.91 | 27,500 | — | — |
| 2023-05-25 | $29.97 | $29.97 | 36,000 | — | — |
| 2023-05-24 | $29.81 | $29.81 | 35,100 | — | — |
| 2023-05-23 | $29.70 | $29.70 | 42,000 | — | — |
| 2023-05-22 | $29.43 | $29.43 | 17,400 | — | — |
| 2023-05-19 | $29.46 | $29.46 | 22,300 | — | — |
| 2023-05-18 | $29.65 | $29.65 | 24,000 | — | — |
| 2023-05-17 | $29.27 | $29.27 | 14,200 | — | — |
| 2023-05-16 | $29.14 | $29.14 | 33,600 | — | — |
| 2023-05-15 | $29.08 | $29.08 | 37,900 | — | — |
| 2023-05-12 | $29.20 | $29.20 | 33,900 | — | — |
| 2023-05-11 | $28.83 | $28.83 | 32,300 | — | — |
| 2023-05-10 | $28.51 | $28.51 | 68,000 | — | — |
| 2023-05-09 | $28.60 | $28.60 | 52,800 | — | — |
| 2023-05-08 | $28.39 | $28.39 | 73,600 | — | — |
| 2023-05-05 | $28.27 | $28.27 | 22,500 | — | — |
| 2023-05-04 | $28.29 | $28.29 | 24,100 | — | — |
| 2023-05-03 | $28.07 | $28.07 | 56,800 | — | — |
| 2023-05-02 | $28.30 | $28.30 | 26,900 | — | — |
| 2023-05-01 | $28.49 | $28.49 | 24,900 | — | — |
| 2023-04-28 | $28.24 | $28.24 | 28,300 | — | — |
| 2023-04-27 | $28.19 | $28.19 | 49,700 | — | — |
| 2023-04-26 | $28.14 | $28.14 | 62,500 | — | — |
| 2023-04-25 | $28.49 | $28.49 | 44,800 | — | — |
| 2023-04-24 | $28.11 | $28.11 | 54,900 | — | — |
| 2023-04-21 | $28.37 | $28.37 | 25,000 | — | — |
| 2023-04-20 | $28.49 | $28.49 | 16,400 | — | — |
| 2023-04-19 | $28.54 | $28.54 | 15,200 | — | — |
| 2023-04-18 | $28.45 | $28.45 | 41,700 | — | — |
| 2023-04-17 | $28.66 | $28.66 | 50,600 | — | — |
| 2023-04-14 | $28.32 | $28.32 | 62,300 | — | — |
| 2023-04-13 | $28.02 | $28.02 | 42,900 | — | — |
| 2023-04-12 | $28.32 | $28.32 | 62,700 | — | — |
| 2023-04-11 | $28.73 | $28.73 | 14,600 | — | — |
| 2023-04-10 | $29.00 | $29.00 | 97,400 | — | — |
| 2023-04-06 | $28.64 | $28.64 | 63,400 | — | — |
| 2023-04-05 | $28.76 | $28.76 | 20,800 | — | — |
| 2023-04-04 | $28.50 | $28.50 | 197,000 | — | — |
| 2023-04-03 | $28.70 | $28.70 | 103,400 | — | — |
| 2023-03-31 | $29.04 | $29.04 | 28,400 | — | — |
| 2023-03-30 | $28.73 | $28.73 | 52,600 | — | — |
| 2023-03-29 | $29.04 | $29.04 | 71,700 | — | — |
| 2023-03-28 | $29.01 | $29.01 | 21,400 | — | — |
| 2023-03-27 | $29.26 | $29.26 | 36,300 | — | — |
| 2023-03-24 | $29.47 | $29.47 | 122,300 | — | — |
| 2023-03-23 | $29.04 | $29.04 | 129,100 | — | — |
| 2023-03-22 | $28.87 | $28.87 | 183,500 | — | — |
| 2023-03-21 | $29.41 | $29.41 | 51,100 | — | — |
| 2023-03-20 | $29.66 | $29.66 | 63,100 | — | — |
| 2023-03-17 | $29.98 | $29.98 | 64,200 | — | — |
| 2023-03-16 | $30.24 | $30.24 | 75,700 | — | — |
| 2023-03-15 | $30.44 | $30.44 | 167,500 | — | — |
| 2023-03-14 | $29.53 | $29.53 | 91,900 | — | — |
| 2023-03-13 | $29.58 | $29.58 | 101,800 | — | — |
| 2023-03-10 | $30.10 | $30.10 | 203,100 | — | — |
| 2023-03-09 | $30.44 | $30.44 | 49,900 | — | — |
| 2023-03-08 | $30.63 | $30.63 | 119,100 | — | — |
| 2023-03-07 | $30.61 | $30.61 | 105,100 | — | — |
| 2023-03-06 | $29.89 | $29.89 | 84,300 | — | — |
| 2023-03-03 | $30.11 | $30.11 | 32,500 | — | — |
| 2023-03-02 | $30.23 | $30.23 | 161,600 | — | — |
| 2023-03-01 | $29.93 | $29.93 | 83,100 | — | — |
| 2023-02-28 | $30.42 | $30.42 | 63,400 | — | — |
| 2023-02-27 | $30.26 | $30.26 | 283,100 | — | — |
| 2023-02-24 | $30.55 | $30.55 | 80,400 | — | — |
| 2023-02-23 | $30.27 | $30.27 | 346,900 | — | — |
| 2023-02-22 | $30.14 | $30.14 | 133,000 | — | — |
| 2023-02-21 | $30.01 | $30.01 | 63,300 | — | — |
| 2023-02-17 | $29.71 | $29.71 | 65,500 | — | — |
| 2023-02-16 | $29.83 | $29.83 | 101,900 | — | — |
| 2023-02-15 | $29.72 | $29.72 | 51,000 | — | — |
| 2023-02-14 | $29.47 | $29.47 | 78,600 | — | — |
| 2023-02-13 | $29.49 | $29.49 | 45,300 | — | — |
| 2023-02-10 | $29.76 | $29.76 | 58,900 | — | — |
| 2023-02-09 | $29.45 | $29.45 | 96,200 | — | — |
| 2023-02-08 | $29.55 | $29.55 | 47,800 | — | — |
| 2023-02-07 | $29.48 | $29.48 | 151,500 | — | — |
| 2023-02-06 | $29.47 | $29.47 | 97,300 | — | — |
| 2023-02-03 | $29.09 | $29.09 | 172,400 | — | — |
| 2023-02-02 | $28.46 | $28.46 | 97,800 | — | — |
| 2023-02-01 | $28.06 | $28.06 | 244,800 | — | — |
| 2023-01-31 | $28.70 | $28.70 | 57,800 | — | — |
| 2023-01-30 | $28.83 | $28.83 | 34,600 | — | — |
| 2023-01-27 | $28.70 | $28.70 | 50,900 | — | — |
| 2023-01-26 | $28.56 | $28.56 | 146,700 | — | — |
| 2023-01-25 | $28.40 | $28.40 | 62,500 | — | — |
| 2023-01-24 | $28.59 | $28.59 | 71,000 | — | — |
| 2023-01-23 | $28.66 | $28.66 | 134,800 | — | — |
| 2023-01-20 | $28.71 | $28.71 | 172,400 | — | — |
| 2023-01-19 | $28.92 | $28.92 | 67,300 | — | — |
| 2023-01-18 | $29.08 | $29.08 | 183,700 | — | — |
| 2023-01-17 | $29.04 | $29.04 | 93,300 | — | — |
| 2023-01-13 | $28.79 | $28.79 | 230,500 | — | — |
| 2023-01-12 | $28.68 | $28.68 | 96,700 | — | — |
| 2023-01-11 | $29.21 | $29.21 | 120,800 | — | — |
| 2023-01-10 | $29.30 | $29.30 | 37,500 | — | — |
| 2023-01-09 | $29.32 | $29.32 | 159,100 | — | — |
| 2023-01-06 | $29.77 | $29.77 | 125,500 | — | — |
| 2023-01-05 | $30.49 | $30.49 | 141,900 | — | — |
| 2023-01-04 | $30.00 | $30.00 | 78,900 | — | — |
| 2023-01-03 | $30.28 | $30.28 | 186,400 | — | — |