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
- 2012-03-28 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 | $29.41 | $29.41 | 3,300 | — | — |
| 2023-12-28 | $29.86 | $29.86 | 5,000 | — | — |
| 2023-12-27 | $29.51 | $29.51 | 1,700 | — | — |
| 2023-12-26 | $29.62 | $29.62 | 2,600 | — | — |
| 2023-12-22 | $29.24 | $29.24 | 4,900 | — | — |
| 2023-12-21 | $29.15 | $29.15 | 8,300 | — | — |
| 2023-12-20 | $29.25 | $29.25 | 6,100 | — | — |
| 2023-12-19 | $29.56 | $29.56 | 4,600 | — | — |
| 2023-12-18 | $29.62 | $29.62 | 1,500 | — | — |
| 2023-12-15 | $29.91 | $29.91 | 1,400 | — | — |
| 2023-12-14 | $29.75 | $29.75 | 4,000 | — | — |
| 2023-12-13 | $29.55 | $29.55 | 1,800 | — | — |
| 2023-12-12 | $30.04 | $30.04 | 9,000 | — | — |
| 2023-12-11 | $29.91 | $29.91 | 2,000 | — | — |
| 2023-12-08 | $30.26 | $30.26 | 3,000 | — | — |
| 2023-12-07 | $30.32 | $30.32 | 29,300 | — | — |
| 2023-12-06 | $30.20 | $30.20 | 1,800 | — | — |
| 2023-12-05 | $30.85 | $30.85 | 2,100 | — | — |
| 2023-12-04 | $30.89 | $30.89 | 3,900 | — | — |
| 2023-12-01 | $30.58 | $30.58 | 4,600 | — | — |
| 2023-11-30 | $30.84 | $30.84 | 2,200 | — | — |
| 2023-11-29 | $30.75 | $30.75 | 2,800 | — | — |
| 2023-11-28 | $30.57 | $30.57 | 3,700 | — | — |
| 2023-11-27 | $30.41 | $30.41 | 1,800 | — | — |
| 2023-11-24 | $30.65 | $30.65 | 800 | — | — |
| 2023-11-22 | $31.01 | $31.01 | 7,200 | — | — |
| 2023-11-21 | $31.12 | $31.12 | 7,500 | — | — |
| 2023-11-20 | $30.93 | $30.93 | 7,400 | — | — |
| 2023-11-17 | $30.69 | $30.69 | 4,500 | — | — |
| 2023-11-16 | $30.94 | $30.94 | 1,700 | — | — |
| 2023-11-15 | $31.15 | $31.15 | 2,500 | — | — |
| 2023-11-14 | $31.30 | $31.30 | 18,700 | — | — |
| 2023-11-13 | $31.44 | $31.44 | 4,500 | — | — |
| 2023-11-10 | $30.89 | $30.89 | 4,500 | — | — |
| 2023-11-09 | $31.18 | $31.18 | 700 | — | — |
| 2023-11-08 | $31.31 | $31.31 | 1,100 | — | — |
| 2023-11-07 | $31.16 | $31.16 | 2,100 | — | — |
| 2023-11-06 | $31.44 | $31.44 | 500 | — | — |
| 2023-11-03 | $31.32 | $31.32 | 1,800 | — | — |
| 2023-11-02 | $30.89 | $30.89 | 600 | — | — |
| 2023-11-01 | $30.84 | $30.84 | 1,700 | — | — |
| 2023-10-31 | $30.72 | $30.72 | 400 | — | — |
| 2023-10-30 | $30.66 | $30.66 | 2,000 | — | — |
| 2023-10-27 | $31.01 | $31.01 | 1,500 | — | — |
| 2023-10-26 | $30.86 | $30.86 | 200 | — | — |
| 2023-10-25 | $30.96 | $30.96 | 500 | — | — |
| 2023-10-24 | $31.09 | $31.09 | 1,200 | — | — |
| 2023-10-23 | $31.24 | $31.24 | 500 | — | — |
| 2023-10-20 | $31.17 | $31.17 | 900 | — | — |
| 2023-10-19 | $31.51 | $31.51 | 1,300 | — | — |
| 2023-10-18 | $31.29 | $31.29 | 1,000 | — | — |
| 2023-10-17 | $31.12 | $31.12 | 3,100 | — | — |
| 2023-10-16 | $30.96 | $30.96 | 700 | — | — |
| 2023-10-13 | $31.03 | $31.03 | 2,500 | — | — |
| 2023-10-12 | $30.97 | $30.97 | 1,100 | — | — |
| 2023-10-11 | $30.50 | $30.50 | 9,800 | — | — |
| 2023-10-10 | $30.76 | $30.76 | 200 | — | — |
| 2023-10-09 | $30.91 | $30.91 | 200 | — | — |
| 2023-10-06 | $30.81 | $30.81 | 400 | — | — |
| 2023-10-05 | $30.87 | $30.87 | 1,700 | — | — |
| 2023-10-04 | $30.46 | $30.46 | 800 | — | — |
| 2023-10-03 | $30.55 | $30.55 | 4,700 | — | — |
| 2023-10-02 | $30.76 | $30.76 | 2,700 | — | — |
| 2023-09-29 | $30.33 | $30.33 | 800 | — | — |
| 2023-09-28 | $31.02 | $31.02 | 1,800 | — | — |
| 2023-09-27 | $30.85 | $30.85 | 1,100 | — | — |
| 2023-09-26 | $30.79 | $30.79 | 7,400 | — | — |
| 2023-09-25 | $30.85 | $30.85 | 1,600 | — | — |
| 2023-09-22 | $30.81 | $30.81 | 800 | — | — |
| 2023-09-21 | $30.68 | $30.68 | 2,900 | — | — |
| 2023-09-20 | $31.04 | $31.04 | 4,700 | — | — |
| 2023-09-19 | $30.98 | $30.98 | 2,200 | — | — |
| 2023-09-18 | $30.91 | $30.91 | 2,300 | — | — |
| 2023-09-15 | $31.20 | $31.20 | 8,100 | — | — |
| 2023-09-14 | $31.30 | $31.30 | 2,000 | — | — |
| 2023-09-13 | $31.18 | $31.18 | 2,000 | — | — |
| 2023-09-12 | $30.98 | $30.98 | 2,100 | — | — |
| 2023-09-11 | $31.08 | $31.08 | 2,400 | — | — |
| 2023-09-08 | $31.17 | $31.17 | 4,900 | — | — |
| 2023-09-07 | $31.22 | $31.22 | 2,000 | — | — |
| 2023-09-06 | $31.28 | $31.28 | 2,000 | — | — |
| 2023-09-05 | $31.21 | $31.21 | 2,100 | — | — |
| 2023-09-01 | $30.93 | $30.93 | 1,900 | — | — |
| 2023-08-31 | $30.77 | $30.77 | 1,700 | — | — |
| 2023-08-30 | $31.01 | $31.01 | 3,100 | — | — |
| 2023-08-29 | $31.11 | $31.11 | 700 | — | — |
| 2023-08-28 | $31.46 | $31.46 | 800 | — | — |
| 2023-08-25 | $31.13 | $31.13 | 1,800 | — | — |
| 2023-08-24 | $31.05 | $31.05 | 1,100 | — | — |
| 2023-08-23 | $30.96 | $30.96 | 2,700 | — | — |
| 2023-08-22 | $30.43 | $30.43 | 3,300 | — | — |
| 2023-08-21 | $30.56 | $30.56 | 2,700 | — | — |
| 2023-08-18 | $30.92 | $30.92 | 3,200 | — | — |
| 2023-08-17 | $30.47 | $30.47 | 1,400 | — | — |
| 2023-08-16 | $30.49 | $30.49 | 2,900 | — | — |
| 2023-08-15 | $30.18 | $30.18 | 5,000 | — | — |
| 2023-08-14 | $30.68 | $30.68 | 4,800 | — | — |
| 2023-08-11 | $30.84 | $30.84 | 1,200 | — | — |
| 2023-08-10 | $31.01 | $31.01 | 2,900 | — | — |
| 2023-08-09 | $30.88 | $30.88 | 1,700 | — | — |
| 2023-08-08 | $30.93 | $30.93 | 1,400 | — | — |
| 2023-08-07 | $31.01 | $31.01 | 2,400 | — | — |
| 2023-08-04 | $30.87 | $30.87 | 6,200 | — | — |
| 2023-08-03 | $30.86 | $30.86 | 3,500 | — | — |
| 2023-08-02 | $31.06 | $31.06 | 1,900 | — | — |
| 2023-08-01 | $31.42 | $31.42 | 700 | — | — |
| 2023-07-31 | $31.45 | $31.45 | 13,800 | — | — |
| 2023-07-28 | $32.24 | $32.24 | 2,200 | — | — |
| 2023-07-27 | $32.64 | $32.64 | 900 | — | — |
| 2023-07-26 | $32.82 | $32.82 | 3,600 | — | — |
| 2023-07-25 | $33.45 | $33.45 | 5,200 | — | — |
| 2023-07-24 | $33.54 | $33.54 | 13,400 | — | — |
| 2023-07-21 | $32.48 | $32.48 | 2,700 | — | — |
| 2023-07-20 | $32.75 | $32.75 | 3,200 | — | — |
| 2023-07-19 | $32.69 | $32.69 | 3,100 | — | — |
| 2023-07-18 | $31.72 | $31.72 | 2,900 | — | — |
| 2023-07-17 | $31.04 | $31.04 | 1,600 | — | — |
| 2023-07-14 | $31.39 | $31.39 | 3,100 | — | — |
| 2023-07-13 | $30.92 | $30.92 | 1,700 | — | — |
| 2023-07-12 | $30.33 | $30.33 | 4,400 | — | — |
| 2023-07-11 | $30.89 | $30.89 | 400 | — | — |
| 2023-07-10 | $30.53 | $30.53 | 1,800 | — | — |
| 2023-07-07 | $30.48 | $30.48 | 1,900 | — | — |
| 2023-07-06 | $30.73 | $30.73 | 2,700 | — | — |
| 2023-07-05 | $30.79 | $30.79 | 5,000 | — | — |
| 2023-07-03 | $30.69 | $30.69 | 800 | — | — |
| 2023-06-30 | $30.30 | $30.30 | 5,800 | — | — |
| 2023-06-29 | $30.39 | $30.39 | 3,000 | — | — |
| 2023-06-28 | $30.64 | $30.64 | 6,100 | — | — |
| 2023-06-27 | $31.47 | $31.47 | 6,600 | — | — |
| 2023-06-26 | $32.54 | $32.54 | 5,400 | — | — |
| 2023-06-23 | $32.71 | $32.71 | 8,700 | — | — |
| 2023-06-22 | $33.55 | $33.55 | 4,700 | — | — |
| 2023-06-21 | $33.97 | $33.97 | 7,300 | — | — |
| 2023-06-20 | $33.02 | $33.02 | 20,300 | — | — |
| 2023-06-16 | $32.87 | $32.87 | 157,400 | — | — |
| 2023-06-15 | $31.97 | $31.97 | 8,500 | — | — |
| 2023-06-14 | $31.05 | $31.05 | 8,000 | — | — |
| 2023-06-13 | $30.97 | $30.97 | 10,800 | — | — |
| 2023-06-12 | $30.81 | $30.81 | 5,400 | — | — |
| 2023-06-09 | $30.51 | $30.51 | 9,100 | — | — |
| 2023-06-08 | $30.46 | $30.46 | 3,000 | — | — |
| 2023-06-07 | $29.95 | $29.95 | 10,600 | — | — |
| 2023-06-06 | $30.37 | $30.37 | 1,700 | — | — |
| 2023-06-05 | $30.22 | $30.22 | 900 | — | — |
| 2023-06-02 | $30.31 | $30.31 | 6,700 | — | — |
| 2023-06-01 | $29.97 | $29.97 | 6,000 | — | — |
| 2023-05-31 | $29.54 | $29.54 | 6,000 | — | — |
| 2023-05-30 | $29.67 | $29.67 | 2,400 | — | — |
| 2023-05-26 | $30.34 | $30.34 | 3,300 | — | — |
| 2023-05-25 | $29.74 | $29.74 | 3,700 | — | — |
| 2023-05-24 | $29.88 | $29.88 | 4,100 | — | — |
| 2023-05-23 | $30.14 | $30.14 | 8,900 | — | — |
| 2023-05-22 | $29.95 | $29.95 | 1,300 | — | — |
| 2023-05-19 | $29.64 | $29.64 | 6,900 | — | — |
| 2023-05-18 | $29.69 | $29.69 | 13,000 | — | — |
| 2023-05-17 | $29.91 | $29.91 | 4,400 | — | — |
| 2023-05-16 | $30.46 | $30.46 | 800 | — | — |
| 2023-05-15 | $30.91 | $30.91 | 4,200 | — | — |
| 2023-05-12 | $30.51 | $30.51 | 1,900 | — | — |
| 2023-05-11 | $30.60 | $30.60 | 7,400 | — | — |
| 2023-05-10 | $30.94 | $30.94 | 26,600 | — | — |
| 2023-05-09 | $30.81 | $30.81 | 8,400 | — | — |
| 2023-05-08 | $31.19 | $31.19 | 5,600 | — | — |
| 2023-05-05 | $31.44 | $31.44 | 2,500 | — | — |
| 2023-05-04 | $30.88 | $30.88 | 1,600 | — | — |
| 2023-05-03 | $30.77 | $30.77 | 5,300 | — | — |
| 2023-05-02 | $30.23 | $30.23 | 3,600 | — | — |
| 2023-05-01 | $30.59 | $30.59 | 2,700 | — | — |
| 2023-04-28 | $30.83 | $30.83 | 2,300 | — | — |
| 2023-04-27 | $30.81 | $30.81 | 2,000 | — | — |
| 2023-04-26 | $30.99 | $30.99 | 3,000 | — | — |
| 2023-04-25 | $31.28 | $31.28 | 2,800 | — | — |
| 2023-04-24 | $31.14 | $31.14 | 1,000 | — | — |
| 2023-04-21 | $31.09 | $31.09 | 3,300 | — | — |
| 2023-04-20 | $31.56 | $31.56 | 3,200 | — | — |
| 2023-04-19 | $31.55 | $31.55 | 1,300 | — | — |
| 2023-04-18 | $31.85 | $31.85 | 6,000 | — | — |
| 2023-04-17 | $31.75 | $31.75 | 7,300 | — | — |
| 2023-04-14 | $31.39 | $31.39 | 3,400 | — | — |
| 2023-04-13 | $31.10 | $31.10 | 2,300 | — | — |
| 2023-04-12 | $31.23 | $31.23 | 4,500 | — | — |
| 2023-04-11 | $31.32 | $31.32 | 10,100 | — | — |
| 2023-04-10 | $31.32 | $31.32 | 2,800 | — | — |
| 2023-04-06 | $31.14 | $31.14 | 2,300 | — | — |
| 2023-04-05 | $31.12 | $31.12 | 23,000 | — | — |
| 2023-04-04 | $31.10 | $31.10 | 6,600 | — | — |
| 2023-04-03 | $31.27 | $31.27 | 4,200 | — | — |
| 2023-03-31 | $31.04 | $31.04 | 4,900 | — | — |
| 2023-03-30 | $30.80 | $30.80 | 3,200 | — | — |
| 2023-03-29 | $30.70 | $30.70 | 2,700 | — | — |
| 2023-03-28 | $30.67 | $30.67 | 3,800 | — | — |
| 2023-03-27 | $30.42 | $30.42 | 40,500 | — | — |
| 2023-03-24 | $30.09 | $30.09 | 3,900 | — | — |
| 2023-03-23 | $29.58 | $29.58 | 4,800 | — | — |
| 2023-03-22 | $29.76 | $29.76 | 4,800 | — | — |
| 2023-03-21 | $29.99 | $29.99 | 10,100 | — | — |
| 2023-03-20 | $30.19 | $30.19 | 5,800 | — | — |
| 2023-03-17 | $30.38 | $30.38 | 1,900 | — | — |
| 2023-03-16 | $30.33 | $30.33 | 6,200 | — | — |
| 2023-03-15 | $30.28 | $30.28 | 4,000 | — | — |
| 2023-03-14 | $30.32 | $30.32 | 2,400 | — | — |
| 2023-03-13 | $30.30 | $30.30 | 14,700 | — | — |
| 2023-03-10 | $30.47 | $30.47 | 5,000 | — | — |
| 2023-03-09 | $30.24 | $30.24 | 3,800 | — | — |
| 2023-03-08 | $30.50 | $30.50 | 3,500 | — | — |
| 2023-03-07 | $30.76 | $30.76 | 9,000 | — | — |
| 2023-03-06 | $30.76 | $30.76 | 4,800 | — | — |
| 2023-03-03 | $30.87 | $30.87 | 2,600 | — | — |
| 2023-03-02 | $30.64 | $30.64 | 4,200 | — | — |
| 2023-03-01 | $30.70 | $30.70 | 8,200 | — | — |
| 2023-02-28 | $30.29 | $30.29 | 7,000 | — | — |
| 2023-02-27 | $30.70 | $30.70 | 15,700 | — | — |
| 2023-02-24 | $30.69 | $30.69 | 3,200 | — | — |
| 2023-02-23 | $31.43 | $31.43 | 5,100 | — | — |
| 2023-02-22 | $31.43 | $31.43 | 4,700 | — | — |
| 2023-02-21 | $31.66 | $31.66 | 5,300 | — | — |
| 2023-02-17 | $31.65 | $31.65 | 1,600 | — | — |
| 2023-02-16 | $31.51 | $31.51 | 3,000 | — | — |
| 2023-02-15 | $31.49 | $31.49 | 2,400 | — | — |
| 2023-02-14 | $31.83 | $31.83 | 6,300 | — | — |
| 2023-02-13 | $31.87 | $31.87 | 4,400 | — | — |
| 2023-02-10 | $31.82 | $31.82 | 8,000 | — | — |
| 2023-02-09 | $31.35 | $31.35 | 8,100 | — | — |
| 2023-02-08 | $31.42 | $31.42 | 5,000 | — | — |
| 2023-02-07 | $31.25 | $31.25 | 4,700 | — | — |
| 2023-02-06 | $31.15 | $31.15 | 1,600 | — | — |
| 2023-02-03 | $31.45 | $31.45 | 5,700 | — | — |
| 2023-02-02 | $31.52 | $31.52 | 4,100 | — | — |
| 2023-02-01 | $31.44 | $31.44 | 2,300 | — | — |
| 2023-01-31 | $31.51 | $31.51 | 2,900 | — | — |
| 2023-01-30 | $31.26 | $31.26 | 6,900 | — | — |
| 2023-01-27 | $30.95 | $30.95 | 10,500 | — | — |
| 2023-01-26 | $30.96 | $30.96 | 4,800 | — | — |
| 2023-01-25 | $30.52 | $30.52 | 7,800 | — | — |
| 2023-01-24 | $30.40 | $30.40 | 1,500 | — | — |
| 2023-01-23 | $30.10 | $30.10 | 4,900 | — | — |
| 2023-01-20 | $30.50 | $30.50 | 2,200 | — | — |
| 2023-01-19 | $30.44 | $30.44 | 3,000 | — | — |
| 2023-01-18 | $30.63 | $30.63 | 5,000 | — | — |
| 2023-01-17 | $30.95 | $30.95 | 6,700 | — | — |
| 2023-01-13 | $30.57 | $30.57 | 5,100 | — | — |
| 2023-01-12 | $30.59 | $30.59 | 7,200 | — | — |
| 2023-01-11 | $30.32 | $30.32 | 1,800 | — | — |
| 2023-01-10 | $30.16 | $30.16 | 3,300 | — | — |
| 2023-01-09 | $30.26 | $30.26 | 4,100 | — | — |
| 2023-01-06 | $30.24 | $30.24 | 4,200 | — | — |
| 2023-01-05 | $30.25 | $30.25 | 3,000 | — | — |
| 2023-01-04 | $30.41 | $30.41 | 6,900 | — | — |
| 2023-01-03 | $30.94 | $30.94 | 7,300 | — | — |