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
- 2013-05-22 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 | $31.53 | $31.53 | 363,400 | — | — |
| 2023-12-28 | $32.97 | $32.97 | 391,200 | — | — |
| 2023-12-27 | $32.75 | $32.75 | 247,500 | — | — |
| 2023-12-26 | $32.80 | $32.80 | 216,100 | — | — |
| 2023-12-22 | $31.70 | $31.70 | 271,400 | — | — |
| 2023-12-21 | $31.28 | $31.28 | 283,000 | — | — |
| 2023-12-20 | $30.77 | $30.77 | 695,300 | — | — |
| 2023-12-19 | $32.41 | $32.41 | 656,000 | — | — |
| 2023-12-18 | $28.67 | $28.67 | 450,300 | — | — |
| 2023-12-15 | $28.88 | $28.88 | 809,300 | — | — |
| 2023-12-14 | $28.04 | $28.04 | 584,700 | — | — |
| 2023-12-13 | $25.95 | $25.95 | 570,700 | — | — |
| 2023-12-12 | $23.34 | $23.34 | 294,600 | — | — |
| 2023-12-11 | $23.39 | $23.39 | 266,300 | — | — |
| 2023-12-08 | $23.79 | $23.79 | 329,500 | — | — |
| 2023-12-07 | $24.02 | $24.02 | 241,600 | — | — |
| 2023-12-06 | $23.44 | $23.44 | 1,410,800 | — | — |
| 2023-12-05 | $22.96 | $22.96 | 259,800 | — | — |
| 2023-12-04 | $23.99 | $23.99 | 264,900 | — | — |
| 2023-12-01 | $24.87 | $24.87 | 304,300 | — | — |
| 2023-11-30 | $23.94 | $23.94 | 294,600 | — | — |
| 2023-11-29 | $24.24 | $24.24 | 300,600 | — | — |
| 2023-11-28 | $25.52 | $25.52 | 460,800 | — | — |
| 2023-11-27 | $25.80 | $25.80 | 764,000 | — | — |
| 2023-11-24 | $23.91 | $23.91 | 154,700 | — | — |
| 2023-11-22 | $23.53 | $23.53 | 229,500 | — | — |
| 2023-11-21 | $22.94 | $22.94 | 285,300 | — | — |
| 2023-11-20 | $24.38 | $24.38 | 630,200 | — | — |
| 2023-11-17 | $24.99 | $24.99 | 662,900 | — | — |
| 2023-11-16 | $22.18 | $22.18 | 626,000 | — | — |
| 2023-11-15 | $22.52 | $22.52 | 1,653,900 | — | — |
| 2023-11-14 | $19.40 | $19.40 | 656,600 | — | — |
| 2023-11-13 | $17.71 | $17.71 | 660,900 | — | — |
| 2023-11-10 | $19.16 | $19.16 | 315,500 | — | — |
| 2023-11-09 | $18.90 | $18.90 | 437,100 | — | — |
| 2023-11-08 | $19.40 | $19.40 | 415,000 | — | — |
| 2023-11-07 | $19.59 | $19.59 | 389,800 | — | — |
| 2023-11-06 | $18.42 | $18.42 | 384,800 | — | — |
| 2023-11-03 | $19.58 | $19.58 | 441,800 | — | — |
| 2023-11-02 | $18.61 | $18.61 | 359,600 | — | — |
| 2023-11-01 | $18.77 | $18.77 | 347,400 | — | — |
| 2023-10-31 | $19.10 | $19.10 | 288,800 | — | — |
| 2023-10-30 | $18.66 | $18.66 | 304,400 | — | — |
| 2023-10-27 | $18.41 | $18.41 | 334,500 | — | — |
| 2023-10-26 | $19.23 | $19.23 | 322,900 | — | — |
| 2023-10-25 | $18.93 | $18.93 | 376,900 | — | — |
| 2023-10-24 | $19.86 | $19.86 | 330,600 | — | — |
| 2023-10-23 | $19.33 | $19.33 | 354,200 | — | — |
| 2023-10-20 | $20.18 | $20.18 | 209,700 | — | — |
| 2023-10-19 | $20.60 | $20.60 | 256,500 | — | — |
| 2023-10-18 | $21.39 | $21.39 | 320,100 | — | — |
| 2023-10-17 | $22.47 | $22.47 | 282,500 | — | — |
| 2023-10-16 | $22.66 | $22.66 | 344,500 | — | — |
| 2023-10-13 | $22.92 | $22.92 | 314,400 | — | — |
| 2023-10-12 | $23.38 | $23.38 | 284,900 | — | — |
| 2023-10-11 | $24.15 | $24.15 | 221,800 | — | — |
| 2023-10-10 | $24.80 | $24.80 | 248,900 | — | — |
| 2023-10-09 | $24.52 | $24.52 | 230,900 | — | — |
| 2023-10-06 | $25.10 | $25.10 | 184,800 | — | — |
| 2023-10-05 | $25.41 | $25.41 | 285,700 | — | — |
| 2023-10-04 | $25.13 | $25.13 | 297,100 | — | — |
| 2023-10-03 | $24.49 | $24.49 | 255,900 | — | — |
| 2023-10-02 | $25.66 | $25.66 | 348,700 | — | — |
| 2023-09-29 | $25.55 | $25.55 | 468,400 | — | — |
| 2023-09-28 | $25.44 | $25.44 | 389,600 | — | — |
| 2023-09-27 | $27.20 | $27.20 | 240,900 | — | — |
| 2023-09-26 | $26.73 | $26.73 | 282,500 | — | — |
| 2023-09-25 | $26.25 | $26.25 | 333,900 | — | — |
| 2023-09-22 | $27.24 | $27.24 | 336,300 | — | — |
| 2023-09-21 | $26.92 | $26.92 | 311,900 | — | — |
| 2023-09-20 | $26.51 | $26.51 | 288,000 | — | — |
| 2023-09-19 | $27.87 | $27.87 | 481,400 | — | — |
| 2023-09-18 | $27.13 | $27.13 | 514,400 | — | — |
| 2023-09-15 | $28.54 | $28.54 | 1,081,300 | — | — |
| 2023-09-14 | $29.39 | $29.39 | 266,200 | — | — |
| 2023-09-13 | $29.19 | $29.19 | 450,700 | — | — |
| 2023-09-12 | $30.43 | $30.43 | 312,000 | — | — |
| 2023-09-11 | $31.53 | $31.53 | 377,200 | — | — |
| 2023-09-08 | $31.56 | $31.56 | 337,500 | — | — |
| 2023-09-07 | $31.00 | $31.00 | 398,400 | — | — |
| 2023-09-06 | $32.08 | $32.08 | 335,000 | — | — |
| 2023-09-05 | $31.05 | $31.05 | 411,700 | — | — |
| 2023-09-01 | $31.74 | $31.74 | 316,300 | — | — |
| 2023-08-31 | $30.35 | $30.35 | 262,100 | — | — |
| 2023-08-30 | $31.49 | $31.49 | 392,300 | — | — |
| 2023-08-29 | $31.65 | $31.65 | 316,300 | — | — |
| 2023-08-28 | $31.54 | $31.54 | 156,900 | — | — |
| 2023-08-25 | $31.42 | $31.42 | 224,800 | — | — |
| 2023-08-24 | $30.85 | $30.85 | 292,500 | — | — |
| 2023-08-23 | $32.67 | $32.67 | 379,600 | — | — |
| 2023-08-22 | $32.61 | $32.61 | 459,600 | — | — |
| 2023-08-21 | $31.14 | $31.14 | 433,400 | — | — |
| 2023-08-18 | $29.57 | $29.57 | 530,900 | — | — |
| 2023-08-17 | $28.02 | $28.02 | 477,200 | — | — |
| 2023-08-16 | $28.17 | $28.17 | 427,600 | — | — |
| 2023-08-15 | $29.94 | $29.94 | 498,300 | — | — |
| 2023-08-14 | $29.54 | $29.54 | 825,900 | — | — |
| 2023-08-11 | $27.77 | $27.77 | 355,100 | — | — |
| 2023-08-10 | $29.30 | $29.30 | 716,700 | — | — |
| 2023-08-09 | $28.42 | $28.42 | 599,600 | — | — |
| 2023-08-08 | $25.73 | $25.73 | 1,276,000 | — | — |
| 2023-08-07 | $31.85 | $31.85 | 801,300 | — | — |
| 2023-08-04 | $32.15 | $32.15 | 324,400 | — | — |
| 2023-08-03 | $32.77 | $32.77 | 315,200 | — | — |
| 2023-08-02 | $34.14 | $34.14 | 334,000 | — | — |
| 2023-08-01 | $34.92 | $34.92 | 380,200 | — | — |
| 2023-07-31 | $34.96 | $34.96 | 246,700 | — | — |
| 2023-07-28 | $34.34 | $34.34 | 383,400 | — | — |
| 2023-07-27 | $33.51 | $33.51 | 338,200 | — | — |
| 2023-07-26 | $34.73 | $34.73 | 333,600 | — | — |
| 2023-07-25 | $36.40 | $36.40 | 454,900 | — | — |
| 2023-07-24 | $35.66 | $35.66 | 538,300 | — | — |
| 2023-07-21 | $33.84 | $33.84 | 428,800 | — | — |
| 2023-07-20 | $34.20 | $34.20 | 415,200 | — | — |
| 2023-07-19 | $35.50 | $35.50 | 357,400 | — | — |
| 2023-07-18 | $37.35 | $37.35 | 576,300 | — | — |
| 2023-07-17 | $36.65 | $36.65 | 701,400 | — | — |
| 2023-07-14 | $35.44 | $35.44 | 1,349,600 | — | — |
| 2023-07-13 | $30.81 | $30.81 | 239,100 | — | — |
| 2023-07-12 | $30.99 | $30.99 | 568,900 | — | — |
| 2023-07-11 | $30.26 | $30.26 | 277,100 | — | — |
| 2023-07-10 | $31.28 | $31.28 | 455,000 | — | — |
| 2023-07-07 | $29.36 | $29.36 | 543,000 | — | — |
| 2023-07-06 | $29.08 | $29.08 | 335,600 | — | — |
| 2023-07-05 | $28.35 | $28.35 | 439,700 | — | — |
| 2023-07-03 | $28.66 | $28.66 | 273,100 | — | — |
| 2023-06-30 | $28.68 | $28.68 | 602,800 | — | — |
| 2023-06-29 | $26.58 | $26.58 | 408,900 | — | — |
| 2023-06-28 | $25.99 | $25.99 | 374,200 | — | — |
| 2023-06-27 | $24.90 | $24.90 | 346,200 | — | — |
| 2023-06-26 | $24.61 | $24.61 | 435,400 | — | — |
| 2023-06-23 | $23.94 | $23.94 | 1,206,000 | — | — |
| 2023-06-22 | $24.63 | $24.63 | 390,000 | — | — |
| 2023-06-21 | $25.01 | $25.01 | 290,200 | — | — |
| 2023-06-20 | $26.10 | $26.10 | 356,300 | — | — |
| 2023-06-16 | $26.19 | $26.19 | 706,800 | — | — |
| 2023-06-15 | $27.48 | $27.48 | 235,100 | — | — |
| 2023-06-14 | $27.63 | $27.63 | 260,400 | — | — |
| 2023-06-13 | $28.72 | $28.72 | 322,000 | — | — |
| 2023-06-12 | $27.41 | $27.41 | 331,600 | — | — |
| 2023-06-09 | $27.49 | $27.49 | 221,900 | — | — |
| 2023-06-08 | $28.39 | $28.39 | 201,100 | — | — |
| 2023-06-07 | $28.48 | $28.48 | 347,800 | — | — |
| 2023-06-06 | $26.75 | $26.75 | 309,300 | — | — |
| 2023-06-05 | $26.97 | $26.97 | 244,100 | — | — |
| 2023-06-02 | $26.88 | $26.88 | 307,600 | — | — |
| 2023-06-01 | $27.07 | $27.07 | 270,400 | — | — |
| 2023-05-31 | $27.34 | $27.34 | 430,700 | — | — |
| 2023-05-30 | $26.60 | $26.60 | 240,500 | — | — |
| 2023-05-26 | $27.17 | $27.17 | 231,000 | — | — |
| 2023-05-25 | $27.00 | $27.00 | 324,700 | — | — |
| 2023-05-24 | $28.23 | $28.23 | 238,200 | — | — |
| 2023-05-23 | $28.25 | $28.25 | 337,000 | — | — |
| 2023-05-22 | $27.19 | $27.19 | 625,600 | — | — |
| 2023-05-19 | $26.73 | $26.73 | 415,500 | — | — |
| 2023-05-18 | $27.60 | $27.60 | 385,100 | — | — |
| 2023-05-17 | $28.32 | $28.32 | 317,600 | — | — |
| 2023-05-16 | $28.45 | $28.45 | 521,600 | — | — |
| 2023-05-15 | $30.63 | $30.63 | 468,100 | — | — |
| 2023-05-12 | $30.58 | $30.58 | 537,100 | — | — |
| 2023-05-11 | $32.36 | $32.36 | 835,000 | — | — |
| 2023-05-10 | $29.41 | $29.41 | 671,000 | — | — |
| 2023-05-09 | $28.95 | $28.95 | 532,000 | — | — |
| 2023-05-08 | $28.52 | $28.52 | 555,200 | — | — |
| 2023-05-05 | $27.10 | $27.10 | 424,700 | — | — |
| 2023-05-04 | $26.58 | $26.58 | 391,800 | — | — |
| 2023-05-03 | $26.48 | $26.48 | 425,300 | — | — |
| 2023-05-02 | $25.30 | $25.30 | 456,200 | — | — |
| 2023-05-01 | $26.12 | $26.12 | 460,700 | — | — |
| 2023-04-28 | $26.62 | $26.62 | 311,000 | — | — |
| 2023-04-27 | $25.93 | $25.93 | 307,700 | — | — |
| 2023-04-26 | $26.65 | $26.65 | 290,400 | — | — |
| 2023-04-25 | $28.08 | $28.08 | 389,600 | — | — |
| 2023-04-24 | $28.50 | $28.50 | 526,900 | — | — |
| 2023-04-21 | $27.68 | $27.68 | 404,800 | — | — |
| 2023-04-20 | $26.87 | $26.87 | 402,000 | — | — |
| 2023-04-19 | $27.97 | $27.97 | 466,400 | — | — |
| 2023-04-18 | $27.88 | $27.88 | 439,700 | — | — |
| 2023-04-17 | $27.65 | $27.65 | 666,100 | — | — |
| 2023-04-14 | $27.57 | $27.57 | 521,000 | — | — |
| 2023-04-13 | $28.34 | $28.34 | 841,800 | — | — |
| 2023-04-12 | $26.25 | $26.25 | 523,800 | — | — |
| 2023-04-11 | $26.97 | $26.97 | 636,500 | — | — |
| 2023-04-10 | $24.94 | $24.94 | 550,500 | — | — |
| 2023-04-06 | $26.12 | $26.12 | 478,300 | — | — |
| 2023-04-05 | $26.21 | $26.21 | 736,200 | — | — |
| 2023-04-04 | $27.03 | $27.03 | 693,200 | — | — |
| 2023-04-03 | $25.70 | $25.70 | 764,500 | — | — |
| 2023-03-31 | $23.97 | $23.97 | 1,069,600 | — | — |
| 2023-03-30 | $20.64 | $20.64 | 1,359,800 | — | — |
| 2023-03-29 | $20.17 | $20.17 | 4,928,900 | — | — |
| 2023-03-28 | $15.50 | $15.50 | 278,500 | — | — |
| 2023-03-27 | $15.85 | $15.85 | 219,900 | — | — |
| 2023-03-24 | $15.70 | $15.70 | 232,600 | — | — |
| 2023-03-23 | $15.10 | $15.10 | 240,400 | — | — |
| 2023-03-22 | $14.72 | $14.72 | 281,400 | — | — |
| 2023-03-21 | $15.40 | $15.40 | 201,400 | — | — |
| 2023-03-20 | $15.35 | $15.35 | 219,800 | — | — |
| 2023-03-17 | $15.39 | $15.39 | 662,100 | — | — |
| 2023-03-16 | $15.88 | $15.88 | 186,900 | — | — |
| 2023-03-15 | $15.94 | $15.94 | 195,500 | — | — |
| 2023-03-14 | $15.80 | $15.80 | 286,400 | — | — |
| 2023-03-13 | $15.51 | $15.51 | 340,100 | — | — |
| 2023-03-10 | $14.74 | $14.74 | 567,200 | — | — |
| 2023-03-09 | $15.13 | $15.13 | 411,800 | — | — |
| 2023-03-08 | $16.33 | $16.33 | 331,100 | — | — |
| 2023-03-07 | $16.01 | $16.01 | 202,700 | — | — |
| 2023-03-06 | $15.84 | $15.84 | 239,500 | — | — |
| 2023-03-03 | $16.48 | $16.48 | 184,700 | — | — |
| 2023-03-02 | $15.91 | $15.91 | 319,300 | — | — |
| 2023-03-01 | $16.30 | $16.30 | 346,600 | — | — |
| 2023-02-28 | $16.25 | $16.25 | 457,600 | — | — |
| 2023-02-27 | $16.09 | $16.09 | 387,200 | — | — |
| 2023-02-24 | $16.17 | $16.17 | 508,200 | — | — |
| 2023-02-23 | $17.34 | $17.34 | 220,600 | — | — |
| 2023-02-22 | $17.58 | $17.58 | 310,600 | — | — |
| 2023-02-21 | $17.47 | $17.47 | 403,000 | — | — |
| 2023-02-17 | $18.47 | $18.47 | 288,100 | — | — |
| 2023-02-16 | $17.97 | $17.97 | 216,100 | — | — |
| 2023-02-15 | $18.53 | $18.53 | 224,400 | — | — |
| 2023-02-14 | $18.67 | $18.67 | 353,800 | — | — |
| 2023-02-13 | $18.97 | $18.97 | 286,300 | — | — |
| 2023-02-10 | $19.14 | $19.14 | 336,700 | — | — |
| 2023-02-09 | $18.96 | $18.96 | 307,600 | — | — |
| 2023-02-08 | $19.59 | $19.59 | 381,500 | — | — |
| 2023-02-07 | $21.05 | $21.05 | 414,500 | — | — |
| 2023-02-06 | $21.24 | $21.24 | 426,300 | — | — |
| 2023-02-03 | $21.97 | $21.97 | 367,300 | — | — |
| 2023-02-02 | $22.91 | $22.91 | 437,000 | — | — |
| 2023-02-01 | $22.04 | $22.04 | 401,700 | — | — |
| 2023-01-31 | $21.13 | $21.13 | 269,200 | — | — |
| 2023-01-30 | $20.27 | $20.27 | 228,200 | — | — |
| 2023-01-27 | $20.59 | $20.59 | 270,200 | — | — |
| 2023-01-26 | $20.00 | $20.00 | 186,300 | — | — |
| 2023-01-25 | $20.02 | $20.02 | 227,800 | — | — |
| 2023-01-24 | $19.72 | $19.72 | 259,900 | — | — |
| 2023-01-23 | $18.88 | $18.88 | 296,300 | — | — |
| 2023-01-20 | $18.82 | $18.82 | 322,100 | — | — |
| 2023-01-19 | $18.47 | $18.47 | 282,600 | — | — |
| 2023-01-18 | $18.97 | $18.97 | 383,600 | — | — |
| 2023-01-17 | $19.24 | $19.24 | 435,700 | — | — |
| 2023-01-13 | $19.88 | $19.88 | 376,000 | — | — |
| 2023-01-12 | $19.85 | $19.85 | 371,200 | — | — |
| 2023-01-11 | $17.84 | $17.84 | 356,400 | — | — |
| 2023-01-10 | $17.43 | $17.43 | 456,100 | — | — |
| 2023-01-09 | $16.40 | $16.40 | 498,500 | — | — |
| 2023-01-06 | $16.41 | $16.41 | 530,600 | — | — |
| 2023-01-05 | $16.65 | $16.65 | 483,100 | — | — |
| 2023-01-04 | $17.02 | $17.02 | 423,000 | — | — |
| 2023-01-03 | $16.70 | $16.70 | 315,200 | — | — |