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
- 2010-04-29 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 | $26.06 | $26.06 | 195,100 | — | — |
| 2023-12-28 | $26.55 | $26.55 | 133,200 | — | — |
| 2023-12-27 | $26.50 | $26.50 | 92,700 | — | — |
| 2023-12-26 | $26.45 | $26.45 | 91,700 | — | — |
| 2023-12-22 | $25.77 | $25.77 | 85,300 | — | — |
| 2023-12-21 | $25.65 | $25.65 | 95,700 | — | — |
| 2023-12-20 | $25.08 | $25.08 | 273,900 | — | — |
| 2023-12-19 | $25.16 | $25.16 | 114,000 | — | — |
| 2023-12-18 | $24.75 | $24.75 | 149,800 | — | — |
| 2023-12-15 | $24.87 | $24.87 | 913,800 | — | — |
| 2023-12-14 | $25.42 | $25.42 | 197,500 | — | — |
| 2023-12-13 | $24.40 | $24.40 | 151,000 | — | — |
| 2023-12-12 | $23.46 | $23.46 | 157,900 | — | — |
| 2023-12-11 | $23.02 | $23.02 | 116,500 | — | — |
| 2023-12-08 | $22.72 | $22.72 | 140,700 | — | — |
| 2023-12-07 | $22.61 | $22.61 | 127,400 | — | — |
| 2023-12-06 | $21.95 | $21.95 | 94,000 | — | — |
| 2023-12-05 | $21.68 | $21.68 | 93,100 | — | — |
| 2023-12-04 | $22.23 | $22.23 | 106,500 | — | — |
| 2023-12-01 | $21.74 | $21.74 | 96,200 | — | — |
| 2023-11-30 | $21.39 | $21.39 | 122,900 | — | — |
| 2023-11-29 | $21.87 | $21.87 | 191,100 | — | — |
| 2023-11-28 | $21.50 | $21.50 | 107,900 | — | — |
| 2023-11-27 | $21.63 | $21.63 | 204,300 | — | — |
| 2023-11-24 | $22.20 | $22.20 | 38,800 | — | — |
| 2023-11-22 | $21.99 | $21.99 | 75,800 | — | — |
| 2023-11-21 | $21.81 | $21.81 | 104,800 | — | — |
| 2023-11-20 | $22.48 | $22.48 | 103,100 | — | — |
| 2023-11-17 | $22.42 | $22.42 | 123,600 | — | — |
| 2023-11-16 | $22.06 | $22.06 | 103,200 | — | — |
| 2023-11-15 | $22.53 | $22.53 | 109,700 | — | — |
| 2023-11-14 | $22.70 | $22.70 | 203,100 | — | — |
| 2023-11-13 | $20.95 | $20.95 | 126,900 | — | — |
| 2023-11-10 | $20.98 | $20.98 | 185,500 | — | — |
| 2023-11-09 | $20.45 | $20.45 | 178,000 | — | — |
| 2023-11-08 | $21.21 | $21.21 | 165,400 | — | — |
| 2023-11-07 | $21.53 | $21.53 | 394,300 | — | — |
| 2023-11-06 | $25.44 | $25.44 | 110,800 | — | — |
| 2023-11-03 | $25.81 | $25.81 | 98,800 | — | — |
| 2023-11-02 | $24.85 | $24.85 | 98,700 | — | — |
| 2023-11-01 | $23.76 | $23.76 | 103,300 | — | — |
| 2023-10-31 | $23.72 | $23.72 | 97,900 | — | — |
| 2023-10-30 | $23.47 | $23.47 | 216,400 | — | — |
| 2023-10-27 | $24.01 | $24.01 | 256,200 | — | — |
| 2023-10-26 | $24.71 | $24.71 | 174,500 | — | — |
| 2023-10-25 | $25.02 | $25.02 | 114,800 | — | — |
| 2023-10-24 | $25.85 | $25.85 | 109,200 | — | — |
| 2023-10-23 | $25.42 | $25.42 | 153,400 | — | — |
| 2023-10-20 | $26.11 | $26.11 | 206,000 | — | — |
| 2023-10-19 | $26.73 | $26.73 | 219,600 | — | — |
| 2023-10-18 | $26.93 | $26.93 | 116,700 | — | — |
| 2023-10-17 | $28.24 | $28.24 | 152,600 | — | — |
| 2023-10-16 | $28.16 | $28.16 | 172,400 | — | — |
| 2023-10-13 | $27.37 | $27.37 | 144,100 | — | — |
| 2023-10-12 | $29.35 | $29.35 | 86,100 | — | — |
| 2023-10-11 | $29.82 | $29.82 | 64,000 | — | — |
| 2023-10-10 | $29.59 | $29.59 | 68,900 | — | — |
| 2023-10-09 | $29.03 | $29.03 | 95,200 | — | — |
| 2023-10-06 | $29.47 | $29.47 | 65,800 | — | — |
| 2023-10-05 | $28.99 | $28.99 | 131,900 | — | — |
| 2023-10-04 | $29.03 | $29.03 | 70,200 | — | — |
| 2023-10-03 | $29.18 | $29.18 | 62,900 | — | — |
| 2023-10-02 | $29.69 | $29.69 | 128,900 | — | — |
| 2023-09-29 | $29.84 | $29.84 | 149,200 | — | — |
| 2023-09-28 | $29.68 | $29.68 | 172,400 | — | — |
| 2023-09-27 | $28.79 | $28.79 | 87,900 | — | — |
| 2023-09-26 | $28.41 | $28.41 | 135,600 | — | — |
| 2023-09-25 | $29.44 | $29.44 | 125,800 | — | — |
| 2023-09-22 | $29.63 | $29.63 | 131,100 | — | — |
| 2023-09-21 | $28.58 | $28.58 | 122,200 | — | — |
| 2023-09-20 | $28.57 | $28.57 | 72,900 | — | — |
| 2023-09-19 | $29.28 | $29.28 | 103,700 | — | — |
| 2023-09-18 | $29.48 | $29.48 | 90,400 | — | — |
| 2023-09-15 | $29.52 | $29.52 | 371,200 | — | — |
| 2023-09-14 | $30.03 | $30.03 | 189,900 | — | — |
| 2023-09-13 | $29.12 | $29.12 | 124,700 | — | — |
| 2023-09-12 | $29.12 | $29.12 | 136,500 | — | — |
| 2023-09-11 | $29.08 | $29.08 | 105,900 | — | — |
| 2023-09-08 | $29.39 | $29.39 | 147,500 | — | — |
| 2023-09-07 | $29.21 | $29.21 | 296,100 | — | — |
| 2023-09-06 | $31.39 | $31.39 | 98,700 | — | — |
| 2023-09-05 | $31.41 | $31.41 | 111,100 | — | — |
| 2023-09-01 | $31.71 | $31.71 | 151,800 | — | — |
| 2023-08-31 | $31.55 | $31.55 | 186,500 | — | — |
| 2023-08-30 | $31.18 | $31.18 | 122,100 | — | — |
| 2023-08-29 | $31.08 | $31.08 | 102,200 | — | — |
| 2023-08-28 | $30.02 | $30.02 | 88,200 | — | — |
| 2023-08-25 | $30.14 | $30.14 | 75,100 | — | — |
| 2023-08-24 | $30.22 | $30.22 | 119,300 | — | — |
| 2023-08-23 | $31.06 | $31.06 | 112,100 | — | — |
| 2023-08-22 | $30.73 | $30.73 | 156,300 | — | — |
| 2023-08-21 | $31.22 | $31.22 | 127,100 | — | — |
| 2023-08-18 | $30.99 | $30.99 | 155,000 | — | — |
| 2023-08-17 | $30.57 | $30.57 | 168,200 | — | — |
| 2023-08-16 | $31.71 | $31.71 | 157,800 | — | — |
| 2023-08-15 | $32.33 | $32.33 | 110,000 | — | — |
| 2023-08-14 | $32.80 | $32.80 | 169,000 | — | — |
| 2023-08-11 | $32.47 | $32.47 | 233,000 | — | — |
| 2023-08-10 | $34.30 | $34.30 | 397,200 | — | — |
| 2023-08-09 | $31.82 | $31.82 | 277,500 | — | — |
| 2023-08-08 | $33.56 | $33.56 | 178,300 | — | — |
| 2023-08-07 | $33.50 | $33.50 | 186,300 | — | — |
| 2023-08-04 | $33.26 | $33.26 | 253,600 | — | — |
| 2023-08-03 | $32.47 | $32.47 | 170,200 | — | — |
| 2023-08-02 | $32.38 | $32.38 | 159,400 | — | — |
| 2023-08-01 | $32.73 | $32.73 | 143,100 | — | — |
| 2023-07-31 | $32.88 | $32.88 | 202,800 | — | — |
| 2023-07-28 | $31.45 | $31.45 | 103,700 | — | — |
| 2023-07-27 | $30.88 | $30.88 | 110,700 | — | — |
| 2023-07-26 | $30.45 | $30.45 | 115,200 | — | — |
| 2023-07-25 | $31.01 | $31.01 | 165,400 | — | — |
| 2023-07-24 | $30.81 | $30.81 | 99,700 | — | — |
| 2023-07-21 | $31.28 | $31.28 | 208,200 | — | — |
| 2023-07-20 | $31.27 | $31.27 | 162,500 | — | — |
| 2023-07-19 | $32.54 | $32.54 | 122,200 | — | — |
| 2023-07-18 | $32.44 | $32.44 | 170,000 | — | — |
| 2023-07-17 | $32.75 | $32.75 | 145,200 | — | — |
| 2023-07-14 | $32.02 | $32.02 | 136,400 | — | — |
| 2023-07-13 | $32.60 | $32.60 | 135,700 | — | — |
| 2023-07-12 | $32.18 | $32.18 | 142,200 | — | — |
| 2023-07-11 | $31.75 | $31.75 | 193,900 | — | — |
| 2023-07-10 | $31.52 | $31.52 | 149,100 | — | — |
| 2023-07-07 | $31.43 | $31.43 | 198,600 | — | — |
| 2023-07-06 | $31.37 | $31.37 | 138,400 | — | — |
| 2023-07-05 | $31.88 | $31.88 | 138,400 | — | — |
| 2023-07-03 | $32.87 | $32.87 | 93,700 | — | — |
| 2023-06-30 | $32.80 | $32.80 | 148,200 | — | — |
| 2023-06-29 | $32.48 | $32.48 | 140,200 | — | — |
| 2023-06-28 | $32.00 | $32.00 | 152,400 | — | — |
| 2023-06-27 | $31.66 | $31.66 | 276,900 | — | — |
| 2023-06-26 | $31.22 | $31.22 | 300,000 | — | — |
| 2023-06-23 | $29.91 | $29.91 | 826,700 | — | — |
| 2023-06-22 | $30.87 | $30.87 | 134,800 | — | — |
| 2023-06-21 | $30.61 | $30.61 | 237,700 | — | — |
| 2023-06-20 | $31.38 | $31.38 | 432,800 | — | — |
| 2023-06-16 | $29.33 | $29.33 | 981,700 | — | — |
| 2023-06-15 | $29.13 | $29.13 | 283,700 | — | — |
| 2023-06-14 | $28.79 | $28.79 | 286,900 | — | — |
| 2023-06-13 | $29.69 | $29.69 | 297,000 | — | — |
| 2023-06-12 | $29.64 | $29.64 | 195,700 | — | — |
| 2023-06-09 | $29.10 | $29.10 | 179,800 | — | — |
| 2023-06-08 | $29.51 | $29.51 | 143,700 | — | — |
| 2023-06-07 | $29.42 | $29.42 | 222,700 | — | — |
| 2023-06-06 | $28.36 | $28.36 | 162,400 | — | — |
| 2023-06-05 | $27.37 | $27.37 | 186,000 | — | — |
| 2023-06-02 | $28.66 | $28.66 | 216,800 | — | — |
| 2023-06-01 | $27.88 | $27.88 | 149,300 | — | — |
| 2023-05-31 | $27.69 | $27.69 | 617,100 | — | — |
| 2023-05-30 | $28.01 | $28.01 | 223,900 | — | — |
| 2023-05-26 | $28.72 | $28.72 | 285,600 | — | — |
| 2023-05-25 | $27.32 | $27.32 | 240,800 | — | — |
| 2023-05-24 | $26.47 | $26.47 | 145,600 | — | — |
| 2023-05-23 | $27.25 | $27.25 | 138,900 | — | — |
| 2023-05-22 | $27.66 | $27.66 | 209,800 | — | — |
| 2023-05-19 | $27.15 | $27.15 | 175,900 | — | — |
| 2023-05-18 | $26.84 | $26.84 | 192,500 | — | — |
| 2023-05-17 | $25.87 | $25.87 | 248,800 | — | — |
| 2023-05-16 | $24.67 | $24.67 | 127,000 | — | — |
| 2023-05-15 | $24.49 | $24.49 | 225,600 | — | — |
| 2023-05-12 | $24.07 | $24.07 | 184,800 | — | — |
| 2023-05-11 | $24.02 | $24.02 | 153,600 | — | — |
| 2023-05-10 | $24.08 | $24.08 | 184,500 | — | — |
| 2023-05-09 | $23.45 | $23.45 | 186,900 | — | — |
| 2023-05-08 | $24.00 | $24.00 | 237,300 | — | — |
| 2023-05-05 | $24.10 | $24.10 | 445,000 | — | — |
| 2023-05-04 | $23.36 | $23.36 | 261,600 | — | — |
| 2023-05-03 | $24.19 | $24.19 | 205,000 | — | — |
| 2023-05-02 | $23.98 | $23.98 | 277,300 | — | — |
| 2023-05-01 | $24.42 | $24.42 | 220,300 | — | — |
| 2023-04-28 | $23.88 | $23.88 | 169,100 | — | — |
| 2023-04-27 | $23.51 | $23.51 | 224,200 | — | — |
| 2023-04-26 | $23.56 | $23.56 | 154,600 | — | — |
| 2023-04-25 | $23.38 | $23.38 | 200,300 | — | — |
| 2023-04-24 | $24.86 | $24.86 | 174,100 | — | — |
| 2023-04-21 | $24.76 | $24.76 | 159,500 | — | — |
| 2023-04-20 | $24.83 | $24.83 | 187,500 | — | — |
| 2023-04-19 | $24.80 | $24.80 | 254,900 | — | — |
| 2023-04-18 | $25.76 | $25.76 | 147,400 | — | — |
| 2023-04-17 | $26.04 | $26.04 | 156,000 | — | — |
| 2023-04-14 | $25.55 | $25.55 | 147,800 | — | — |
| 2023-04-13 | $25.60 | $25.60 | 145,800 | — | — |
| 2023-04-12 | $25.18 | $25.18 | 108,100 | — | — |
| 2023-04-11 | $25.97 | $25.97 | 103,200 | — | — |
| 2023-04-10 | $25.76 | $25.76 | 102,500 | — | — |
| 2023-04-06 | $25.16 | $25.16 | 149,400 | — | — |
| 2023-04-05 | $25.29 | $25.29 | 179,800 | — | — |
| 2023-04-04 | $25.58 | $25.58 | 179,700 | — | — |
| 2023-04-03 | $26.69 | $26.69 | 155,400 | — | — |
| 2023-03-31 | $26.95 | $26.95 | 176,100 | — | — |
| 2023-03-30 | $26.72 | $26.72 | 137,200 | — | — |
| 2023-03-29 | $26.54 | $26.54 | 215,700 | — | — |
| 2023-03-28 | $25.62 | $25.62 | 193,300 | — | — |
| 2023-03-27 | $25.72 | $25.72 | 164,800 | — | — |
| 2023-03-24 | $25.87 | $25.87 | 166,100 | — | — |
| 2023-03-23 | $26.15 | $26.15 | 161,300 | — | — |
| 2023-03-22 | $25.71 | $25.71 | 210,200 | — | — |
| 2023-03-21 | $26.12 | $26.12 | 198,500 | — | — |
| 2023-03-20 | $25.68 | $25.68 | 273,200 | — | — |
| 2023-03-17 | $24.98 | $24.98 | 689,500 | — | — |
| 2023-03-16 | $25.73 | $25.73 | 191,800 | — | — |
| 2023-03-15 | $25.45 | $25.45 | 246,800 | — | — |
| 2023-03-14 | $25.93 | $25.93 | 251,200 | — | — |
| 2023-03-13 | $25.13 | $25.13 | 329,400 | — | — |
| 2023-03-10 | $24.97 | $24.97 | 351,600 | — | — |
| 2023-03-09 | $26.10 | $26.10 | 166,400 | — | — |
| 2023-03-08 | $26.77 | $26.77 | 185,300 | — | — |
| 2023-03-07 | $25.84 | $25.84 | 188,000 | — | — |
| 2023-03-06 | $25.92 | $25.92 | 230,700 | — | — |
| 2023-03-03 | $26.72 | $26.72 | 197,900 | — | — |
| 2023-03-02 | $26.29 | $26.29 | 240,000 | — | — |
| 2023-03-01 | $26.62 | $26.62 | 213,600 | — | — |
| 2023-02-28 | $26.71 | $26.71 | 272,000 | — | — |
| 2023-02-27 | $26.90 | $26.90 | 189,100 | — | — |
| 2023-02-24 | $27.12 | $27.12 | 227,500 | — | — |
| 2023-02-23 | $26.97 | $26.97 | 233,400 | — | — |
| 2023-02-22 | $26.73 | $26.73 | 276,000 | — | — |
| 2023-02-21 | $27.05 | $27.05 | 295,600 | — | — |
| 2023-02-17 | $28.68 | $28.68 | 260,200 | — | — |
| 2023-02-16 | $29.02 | $29.02 | 231,400 | — | — |
| 2023-02-15 | $30.53 | $30.53 | 150,400 | — | — |
| 2023-02-14 | $30.39 | $30.39 | 273,600 | — | — |
| 2023-02-13 | $29.90 | $29.90 | 269,800 | — | — |
| 2023-02-10 | $29.65 | $29.65 | 273,600 | — | — |
| 2023-02-09 | $30.39 | $30.39 | 349,300 | — | — |
| 2023-02-08 | $30.23 | $30.23 | 462,000 | — | — |
| 2023-02-07 | $31.46 | $31.46 | 1,421,100 | — | — |
| 2023-02-06 | $36.06 | $36.06 | 507,900 | — | — |
| 2023-02-03 | $37.19 | $37.19 | 345,500 | — | — |
| 2023-02-02 | $38.18 | $38.18 | 500,500 | — | — |
| 2023-02-01 | $35.17 | $35.17 | 299,600 | — | — |
| 2023-01-31 | $32.96 | $32.96 | 201,400 | — | — |
| 2023-01-30 | $32.22 | $32.22 | 137,800 | — | — |
| 2023-01-27 | $33.87 | $33.87 | 166,500 | — | — |
| 2023-01-26 | $33.32 | $33.32 | 122,800 | — | — |
| 2023-01-25 | $33.04 | $33.04 | 143,800 | — | — |
| 2023-01-24 | $32.38 | $32.38 | 259,700 | — | — |
| 2023-01-23 | $33.35 | $33.35 | 270,400 | — | — |
| 2023-01-20 | $31.34 | $31.34 | 151,200 | — | — |
| 2023-01-19 | $30.49 | $30.49 | 156,200 | — | — |
| 2023-01-18 | $31.43 | $31.43 | 131,200 | — | — |
| 2023-01-17 | $31.43 | $31.43 | 186,400 | — | — |
| 2023-01-13 | $31.39 | $31.39 | 234,800 | — | — |
| 2023-01-12 | $31.04 | $31.04 | 242,100 | — | — |
| 2023-01-11 | $30.19 | $30.19 | 166,600 | — | — |
| 2023-01-10 | $30.20 | $30.20 | 205,200 | — | — |
| 2023-01-09 | $29.61 | $29.61 | 251,800 | — | — |
| 2023-01-06 | $29.44 | $29.44 | 149,600 | — | — |
| 2023-01-05 | $28.21 | $28.21 | 128,600 | — | — |
| 2023-01-04 | $29.04 | $29.04 | 191,400 | — | — |
| 2023-01-03 | $29.32 | $29.32 | 253,000 | — | — |