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
- 2011-09-19 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 | $29.85 | $29.85 | 116,960 | — | — |
| 2023-12-28 | $30.00 | $30.00 | 127,300 | — | — |
| 2023-12-27 | $29.65 | $29.65 | 155,300 | — | — |
| 2023-12-26 | $30.15 | $30.15 | 211,960 | — | — |
| 2023-12-22 | $29.30 | $29.30 | 121,220 | — | — |
| 2023-12-21 | $29.25 | $29.25 | 66,140 | — | — |
| 2023-12-20 | $29.05 | $29.05 | 124,240 | — | — |
| 2023-12-19 | $29.55 | $29.55 | 100,960 | — | — |
| 2023-12-18 | $29.35 | $29.35 | 185,720 | — | — |
| 2023-12-15 | $29.70 | $29.70 | 116,360 | — | — |
| 2023-12-14 | $29.25 | $29.25 | 122,500 | — | — |
| 2023-12-13 | $28.90 | $28.90 | 117,220 | — | — |
| 2023-12-12 | $29.65 | $29.65 | 144,940 | — | — |
| 2023-12-11 | $28.95 | $28.95 | 202,980 | — | — |
| 2023-12-08 | $29.90 | $29.90 | 253,140 | — | — |
| 2023-12-07 | $30.35 | $30.35 | 173,100 | — | — |
| 2023-12-06 | $29.90 | $29.90 | 184,460 | — | — |
| 2023-12-05 | $30.00 | $30.00 | 235,580 | — | — |
| 2023-12-04 | $29.65 | $29.65 | 242,920 | — | — |
| 2023-12-01 | $28.80 | $28.80 | 189,100 | — | — |
| 2023-11-30 | $28.75 | $28.75 | 156,980 | — | — |
| 2023-11-29 | $28.25 | $28.25 | 131,220 | — | — |
| 2023-11-28 | $27.65 | $27.65 | 232,580 | — | — |
| 2023-11-27 | $27.10 | $27.10 | 168,560 | — | — |
| 2023-11-24 | $27.75 | $27.75 | 78,420 | — | — |
| 2023-11-22 | $28.30 | $28.30 | 88,000 | — | — |
| 2023-11-21 | $28.05 | $28.05 | 157,360 | — | — |
| 2023-11-20 | $27.65 | $27.65 | 191,680 | — | — |
| 2023-11-17 | $27.85 | $27.85 | 209,980 | — | — |
| 2023-11-16 | $28.00 | $28.00 | 160,920 | — | — |
| 2023-11-15 | $28.40 | $28.40 | 194,020 | — | — |
| 2023-11-14 | $28.80 | $28.80 | 109,380 | — | — |
| 2023-11-13 | $28.95 | $28.95 | 81,480 | — | — |
| 2023-11-10 | $28.80 | $28.80 | 82,720 | — | — |
| 2023-11-09 | $29.20 | $29.20 | 111,020 | — | — |
| 2023-11-08 | $29.55 | $29.55 | 288,900 | — | — |
| 2023-11-07 | $28.80 | $28.80 | 179,640 | — | — |
| 2023-11-06 | $28.95 | $28.95 | 117,440 | — | — |
| 2023-11-03 | $28.85 | $28.85 | 122,780 | — | — |
| 2023-11-02 | $28.55 | $28.55 | 57,240 | — | — |
| 2023-11-01 | $28.40 | $28.40 | 63,200 | — | — |
| 2023-10-31 | $28.30 | $28.30 | 168,320 | — | — |
| 2023-10-30 | $28.65 | $28.65 | 87,160 | — | — |
| 2023-10-27 | $29.00 | $29.00 | 66,800 | — | — |
| 2023-10-26 | $29.10 | $29.10 | 107,780 | — | — |
| 2023-10-25 | $28.70 | $28.70 | 194,700 | — | — |
| 2023-10-24 | $29.05 | $29.05 | 159,680 | — | — |
| 2023-10-23 | $29.50 | $29.50 | 110,400 | — | — |
| 2023-10-20 | $29.35 | $29.35 | 266,340 | — | — |
| 2023-10-19 | $29.75 | $29.75 | 235,300 | — | — |
| 2023-10-18 | $29.25 | $29.25 | 196,060 | — | — |
| 2023-10-17 | $28.80 | $28.80 | 164,140 | — | — |
| 2023-10-16 | $29.05 | $29.05 | 93,380 | — | — |
| 2023-10-13 | $29.05 | $29.05 | 158,480 | — | — |
| 2023-10-12 | $29.05 | $29.05 | 272,540 | — | — |
| 2023-10-11 | $28.40 | $28.40 | 108,940 | — | — |
| 2023-10-10 | $28.60 | $28.60 | 135,280 | — | — |
| 2023-10-09 | $29.10 | $29.10 | 135,500 | — | — |
| 2023-10-06 | $28.95 | $28.95 | 109,300 | — | — |
| 2023-10-05 | $29.15 | $29.15 | 169,440 | — | — |
| 2023-10-04 | $28.40 | $28.40 | 106,680 | — | — |
| 2023-10-03 | $28.85 | $28.85 | 98,700 | — | — |
| 2023-10-02 | $28.85 | $28.85 | 195,660 | — | — |
| 2023-09-29 | $27.85 | $27.85 | 439,860 | — | — |
| 2023-09-28 | $29.05 | $29.05 | 53,140 | — | — |
| 2023-09-27 | $29.15 | $29.15 | 132,020 | — | — |
| 2023-09-26 | $29.45 | $29.45 | 121,320 | — | — |
| 2023-09-25 | $29.45 | $29.45 | 86,420 | — | — |
| 2023-09-22 | $29.00 | $29.00 | 119,100 | — | — |
| 2023-09-21 | $28.75 | $28.75 | 178,040 | — | — |
| 2023-09-20 | $29.35 | $29.35 | 137,600 | — | — |
| 2023-09-19 | $29.15 | $29.15 | 115,460 | — | — |
| 2023-09-18 | $29.25 | $29.25 | 154,320 | — | — |
| 2023-09-15 | $29.90 | $29.90 | 140,040 | — | — |
| 2023-09-14 | $29.55 | $29.55 | 139,440 | — | — |
| 2023-09-13 | $29.60 | $29.60 | 154,020 | — | — |
| 2023-09-12 | $29.25 | $29.25 | 404,420 | — | — |
| 2023-09-11 | $29.15 | $29.15 | 299,120 | — | — |
| 2023-09-08 | $29.65 | $29.65 | 131,220 | — | — |
| 2023-09-07 | $29.85 | $29.85 | 141,540 | — | — |
| 2023-09-06 | $30.25 | $30.25 | 195,980 | — | — |
| 2023-09-05 | $29.70 | $29.70 | 176,080 | — | — |
| 2023-09-01 | $29.60 | $29.60 | 188,240 | — | — |
| 2023-08-31 | $29.95 | $29.95 | 189,780 | — | — |
| 2023-08-30 | $30.10 | $30.10 | 188,320 | — | — |
| 2023-08-29 | $29.90 | $29.90 | 332,560 | — | — |
| 2023-08-28 | $30.65 | $30.65 | 156,680 | — | — |
| 2023-08-25 | $30.70 | $30.70 | 168,600 | — | — |
| 2023-08-24 | $31.25 | $31.25 | 154,660 | — | — |
| 2023-08-23 | $31.45 | $31.45 | 167,180 | — | — |
| 2023-08-22 | $30.80 | $30.80 | 112,060 | — | — |
| 2023-08-21 | $30.75 | $30.75 | 189,160 | — | — |
| 2023-08-18 | $31.45 | $31.45 | 256,020 | — | — |
| 2023-08-17 | $30.40 | $30.40 | 219,120 | — | — |
| 2023-08-16 | $30.80 | $30.80 | 302,200 | — | — |
| 2023-08-15 | $30.70 | $30.70 | 292,720 | — | — |
| 2023-08-14 | $31.55 | $31.55 | 559,960 | — | — |
| 2023-08-11 | $32.20 | $32.20 | 268,140 | — | — |
| 2023-08-10 | $32.50 | $32.50 | 269,560 | — | — |
| 2023-08-09 | $32.60 | $32.60 | 383,520 | — | — |
| 2023-08-08 | $33.25 | $33.25 | 319,660 | — | — |
| 2023-08-07 | $33.25 | $33.25 | 497,620 | — | — |
| 2023-08-04 | $32.55 | $32.55 | 213,260 | — | — |
| 2023-08-03 | $32.35 | $32.35 | 190,980 | — | — |
| 2023-08-02 | $32.55 | $32.55 | 339,060 | — | — |
| 2023-08-01 | $33.15 | $33.15 | 304,520 | — | — |
| 2023-07-31 | $33.55 | $33.55 | 489,700 | — | — |
| 2023-07-28 | $34.95 | $34.95 | 346,380 | — | — |
| 2023-07-27 | $35.30 | $35.30 | 212,580 | — | — |
| 2023-07-26 | $35.50 | $35.50 | 692,440 | — | — |
| 2023-07-25 | $37.00 | $37.00 | 404,980 | — | — |
| 2023-07-24 | $36.90 | $36.90 | 518,180 | — | — |
| 2023-07-21 | $34.40 | $34.40 | 495,380 | — | — |
| 2023-07-20 | $35.50 | $35.50 | 561,740 | — | — |
| 2023-07-19 | $35.55 | $35.55 | 752,300 | — | — |
| 2023-07-18 | $33.25 | $33.25 | 362,780 | — | — |
| 2023-07-17 | $32.50 | $32.50 | 429,360 | — | — |
| 2023-07-14 | $32.80 | $32.80 | 267,400 | — | — |
| 2023-07-13 | $31.95 | $31.95 | 248,240 | — | — |
| 2023-07-12 | $31.55 | $31.55 | 222,260 | — | — |
| 2023-07-11 | $32.70 | $32.70 | 326,540 | — | — |
| 2023-07-10 | $32.10 | $32.10 | 278,820 | — | — |
| 2023-07-07 | $32.25 | $32.25 | 136,560 | — | — |
| 2023-07-06 | $32.55 | $32.55 | 184,440 | — | — |
| 2023-07-05 | $33.30 | $33.30 | 276,180 | — | — |
| 2023-07-03 | $32.20 | $32.20 | 117,880 | — | — |
| 2023-06-30 | $32.20 | $32.20 | 350,000 | — | — |
| 2023-06-29 | $32.95 | $32.95 | 148,800 | — | — |
| 2023-06-28 | $33.00 | $33.00 | 408,180 | — | — |
| 2023-06-27 | $34.30 | $34.30 | 316,800 | — | — |
| 2023-06-26 | $36.05 | $36.05 | 232,640 | — | — |
| 2023-06-23 | $36.15 | $36.15 | 260,600 | — | — |
| 2023-06-22 | $36.65 | $36.65 | 304,080 | — | — |
| 2023-06-21 | $36.50 | $36.50 | 343,660 | — | — |
| 2023-06-20 | $34.80 | $34.80 | 237,100 | — | — |
| 2023-06-16 | $34.30 | $34.30 | 473,940 | — | — |
| 2023-06-15 | $33.25 | $33.25 | 213,580 | — | — |
| 2023-06-14 | $31.75 | $31.75 | 122,480 | — | — |
| 2023-06-13 | $32.15 | $32.15 | 242,800 | — | — |
| 2023-06-12 | $32.10 | $32.10 | 92,300 | — | — |
| 2023-06-09 | $31.90 | $31.90 | 75,480 | — | — |
| 2023-06-08 | $31.80 | $31.80 | 129,580 | — | — |
| 2023-06-07 | $31.20 | $31.20 | 188,100 | — | — |
| 2023-06-06 | $31.85 | $31.85 | 135,040 | — | — |
| 2023-06-05 | $31.70 | $31.70 | 63,300 | — | — |
| 2023-06-02 | $31.60 | $31.60 | 81,400 | — | — |
| 2023-06-01 | $31.10 | $31.10 | 129,020 | — | — |
| 2023-05-31 | $30.30 | $30.30 | 188,780 | — | — |
| 2023-05-30 | $30.20 | $30.20 | 141,200 | — | — |
| 2023-05-26 | $31.30 | $31.30 | 76,020 | — | — |
| 2023-05-25 | $30.65 | $30.65 | 96,980 | — | — |
| 2023-05-24 | $30.65 | $30.65 | 71,000 | — | — |
| 2023-05-23 | $31.45 | $31.45 | 94,300 | — | — |
| 2023-05-22 | $30.65 | $30.65 | 92,760 | — | — |
| 2023-05-19 | $30.70 | $30.70 | 129,320 | — | — |
| 2023-05-18 | $30.85 | $30.85 | 158,780 | — | — |
| 2023-05-17 | $31.45 | $31.45 | 142,200 | — | — |
| 2023-05-16 | $32.45 | $32.45 | 95,780 | — | — |
| 2023-05-15 | $33.20 | $33.20 | 120,680 | — | — |
| 2023-05-12 | $31.95 | $31.95 | 98,380 | — | — |
| 2023-05-11 | $31.70 | $31.70 | 64,900 | — | — |
| 2023-05-10 | $32.15 | $32.15 | 70,900 | — | — |
| 2023-05-09 | $32.35 | $32.35 | 110,300 | — | — |
| 2023-05-08 | $32.80 | $32.80 | 75,900 | — | — |
| 2023-05-05 | $33.05 | $33.05 | 119,940 | — | — |
| 2023-05-04 | $32.35 | $32.35 | 179,800 | — | — |
| 2023-05-03 | $32.20 | $32.20 | 198,480 | — | — |
| 2023-05-02 | $30.75 | $30.75 | 148,380 | — | — |
| 2023-05-01 | $31.05 | $31.05 | 194,300 | — | — |
| 2023-04-28 | $31.90 | $31.90 | 174,520 | — | — |
| 2023-04-27 | $31.80 | $31.80 | 185,360 | — | — |
| 2023-04-26 | $32.35 | $32.35 | 140,400 | — | — |
| 2023-04-25 | $32.85 | $32.85 | 152,380 | — | — |
| 2023-04-24 | $33.05 | $33.05 | 164,820 | — | — |
| 2023-04-21 | $33.70 | $33.70 | 136,100 | — | — |
| 2023-04-20 | $34.15 | $34.15 | 111,520 | — | — |
| 2023-04-19 | $34.65 | $34.65 | 89,980 | — | — |
| 2023-04-18 | $35.55 | $35.55 | 129,140 | — | — |
| 2023-04-17 | $35.30 | $35.30 | 208,260 | — | — |
| 2023-04-14 | $34.75 | $34.75 | 120,340 | — | — |
| 2023-04-13 | $33.90 | $33.90 | 96,400 | — | — |
| 2023-04-12 | $34.35 | $34.35 | 64,740 | — | — |
| 2023-04-11 | $34.25 | $34.25 | 128,600 | — | — |
| 2023-04-10 | $34.75 | $34.75 | 76,700 | — | — |
| 2023-04-06 | $34.55 | $34.55 | 69,920 | — | — |
| 2023-04-05 | $34.80 | $34.80 | 84,960 | — | — |
| 2023-04-04 | $35.25 | $35.25 | 69,980 | — | — |
| 2023-04-03 | $35.65 | $35.65 | 83,340 | — | — |
| 2023-03-31 | $35.30 | $35.30 | 123,880 | — | — |
| 2023-03-30 | $35.25 | $35.25 | 69,940 | — | — |
| 2023-03-29 | $35.80 | $35.80 | 177,100 | — | — |
| 2023-03-28 | $35.60 | $35.60 | 55,060 | — | — |
| 2023-03-27 | $35.50 | $35.50 | 127,220 | — | — |
| 2023-03-24 | $35.15 | $35.15 | 194,840 | — | — |
| 2023-03-23 | $33.60 | $33.60 | 122,080 | — | — |
| 2023-03-22 | $33.75 | $33.75 | 126,400 | — | — |
| 2023-03-21 | $34.45 | $34.45 | 134,880 | — | — |
| 2023-03-20 | $35.20 | $35.20 | 121,820 | — | — |
| 2023-03-17 | $35.75 | $35.75 | 92,160 | — | — |
| 2023-03-16 | $35.40 | $35.40 | 92,400 | — | — |
| 2023-03-15 | $35.50 | $35.50 | 136,840 | — | — |
| 2023-03-14 | $35.30 | $35.30 | 102,080 | — | — |
| 2023-03-13 | $34.75 | $34.75 | 185,780 | — | — |
| 2023-03-10 | $34.65 | $34.65 | 169,860 | — | — |
| 2023-03-09 | $33.95 | $33.95 | 256,300 | — | — |
| 2023-03-08 | $34.80 | $34.80 | 162,660 | — | — |
| 2023-03-07 | $35.35 | $35.35 | 117,440 | — | — |
| 2023-03-06 | $35.20 | $35.20 | 178,460 | — | — |
| 2023-03-03 | $35.95 | $35.95 | 139,080 | — | — |
| 2023-03-02 | $36.00 | $36.00 | 147,460 | — | — |
| 2023-03-01 | $36.00 | $36.00 | 175,640 | — | — |
| 2023-02-28 | $35.75 | $35.75 | 104,480 | — | — |
| 2023-02-27 | $35.85 | $35.85 | 171,040 | — | — |
| 2023-02-24 | $36.30 | $36.30 | 206,540 | — | — |
| 2023-02-23 | $37.85 | $37.85 | 69,840 | — | — |
| 2023-02-22 | $37.85 | $37.85 | 127,540 | — | — |
| 2023-02-21 | $38.35 | $38.35 | 109,060 | — | — |
| 2023-02-17 | $38.90 | $38.90 | 116,360 | — | — |
| 2023-02-16 | $38.95 | $38.95 | 99,580 | — | — |
| 2023-02-15 | $39.10 | $39.10 | 125,880 | — | — |
| 2023-02-14 | $39.85 | $39.85 | 154,240 | — | — |
| 2023-02-13 | $39.95 | $39.95 | 151,460 | — | — |
| 2023-02-10 | $40.00 | $40.00 | 182,640 | — | — |
| 2023-02-09 | $38.55 | $38.55 | 115,280 | — | — |
| 2023-02-08 | $38.95 | $38.95 | 154,460 | — | — |
| 2023-02-07 | $38.35 | $38.35 | 52,660 | — | — |
| 2023-02-06 | $38.20 | $38.20 | 112,000 | — | — |
| 2023-02-03 | $38.45 | $38.45 | 143,740 | — | — |
| 2023-02-02 | $38.55 | $38.55 | 201,580 | — | — |
| 2023-02-01 | $38.60 | $38.60 | 108,700 | — | — |
| 2023-01-31 | $38.60 | $38.60 | 139,340 | — | — |
| 2023-01-30 | $38.05 | $38.05 | 93,940 | — | — |
| 2023-01-27 | $37.95 | $37.95 | 97,900 | — | — |
| 2023-01-26 | $38.05 | $38.05 | 116,200 | — | — |
| 2023-01-25 | $37.30 | $37.30 | 87,020 | — | — |
| 2023-01-24 | $37.15 | $37.15 | 229,380 | — | — |
| 2023-01-23 | $36.50 | $36.50 | 270,840 | — | — |
| 2023-01-20 | $37.65 | $37.65 | 127,460 | — | — |
| 2023-01-19 | $37.30 | $37.30 | 71,440 | — | — |
| 2023-01-18 | $37.55 | $37.55 | 145,420 | — | — |
| 2023-01-17 | $37.90 | $37.90 | 168,460 | — | — |
| 2023-01-13 | $37.55 | $37.55 | 90,600 | — | — |
| 2023-01-12 | $37.60 | $37.60 | 185,920 | — | — |
| 2023-01-11 | $37.45 | $37.45 | 197,900 | — | — |
| 2023-01-10 | $37.00 | $37.00 | 183,760 | — | — |
| 2023-01-09 | $37.65 | $37.65 | 125,540 | — | — |
| 2023-01-06 | $37.60 | $37.60 | 93,300 | — | — |
| 2023-01-05 | $37.75 | $37.75 | 112,640 | — | — |
| 2023-01-04 | $37.75 | $37.75 | 194,100 | — | — |
| 2023-01-03 | $39.30 | $39.30 | 141,080 | — | — |