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
- 2013-12-12 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 | $28.10 | $31.66 | 1,846,000 | — | — |
| 2023-12-28 | $28.00 | $31.55 | 1,498,800 | — | — |
| 2023-12-27 | $27.87 | $31.40 | 1,373,100 | — | — |
| 2023-12-26 | $27.73 | $31.24 | 2,000,500 | — | — |
| 2023-12-22 | $27.74 | $31.25 | 1,663,000 | — | — |
| 2023-12-21 | $27.88 | $31.41 | 2,208,600 | — | — |
| 2023-12-20 | $27.39 | $30.86 | 3,103,700 | — | — |
| 2023-12-19 | $28.02 | $31.57 | 2,850,500 | — | — |
| 2023-12-18 | $27.72 | $31.23 | 6,329,000 | — | — |
| 2023-12-15 | $27.20 | $30.65 | 6,804,000 | — | — |
| 2023-12-14 | $27.58 | $31.07 | 3,582,300 | — | — |
| 2023-12-13 | $27.15 | $30.59 | 3,985,900 | — | — |
| 2023-12-12 | $26.87 | $30.27 | 2,357,000 | — | — |
| 2023-12-11 | $27.09 | $30.52 | 2,691,200 | — | — |
| 2023-12-08 | $27.16 | $30.60 | 2,032,800 | — | — |
| 2023-12-07 | $27.17 | $30.61 | 2,979,400 | — | — |
| 2023-12-06 | $27.41 | $30.88 | 2,914,600 | — | — |
| 2023-12-05 | $27.24 | $30.69 | 3,242,800 | — | — |
| 2023-12-04 | $28.18 | $31.75 | 3,343,900 | — | — |
| 2023-12-01 | $28.29 | $31.87 | 2,484,400 | — | — |
| 2023-11-30 | $28.01 | $31.56 | 17,491,300 | — | — |
| 2023-11-29 | $27.78 | $31.30 | 3,713,600 | — | — |
| 2023-11-28 | $27.56 | $31.05 | 5,092,300 | — | — |
| 2023-11-27 | $28.05 | $31.60 | 3,353,300 | — | — |
| 2023-11-24 | $28.05 | $31.50 | 1,024,200 | — | — |
| 2023-11-22 | $28.13 | $31.59 | 2,662,600 | — | — |
| 2023-11-21 | $27.88 | $31.31 | 2,966,700 | — | — |
| 2023-11-20 | $27.86 | $31.28 | 3,304,900 | — | — |
| 2023-11-17 | $27.71 | $31.11 | 3,619,900 | — | — |
| 2023-11-16 | $27.65 | $31.05 | 4,046,200 | — | — |
| 2023-11-15 | $27.04 | $30.36 | 5,092,100 | — | — |
| 2023-11-14 | $26.19 | $29.41 | 7,409,300 | — | — |
| 2023-11-13 | $28.52 | $32.02 | 4,240,400 | — | — |
| 2023-11-10 | $28.52 | $32.02 | 4,786,500 | — | — |
| 2023-11-09 | $27.85 | $31.27 | 1,776,100 | — | — |
| 2023-11-08 | $27.91 | $31.34 | 2,979,500 | — | — |
| 2023-11-07 | $28.02 | $31.46 | 1,530,500 | — | — |
| 2023-11-06 | $28.00 | $31.44 | 2,353,700 | — | — |
| 2023-11-03 | $28.35 | $31.83 | 3,694,400 | — | — |
| 2023-11-02 | $27.87 | $31.29 | 3,037,400 | — | — |
| 2023-11-01 | $27.23 | $30.58 | 2,760,800 | — | — |
| 2023-10-31 | $26.93 | $30.24 | 2,428,300 | — | — |
| 2023-10-30 | $26.76 | $30.05 | 3,907,700 | — | — |
| 2023-10-27 | $26.67 | $29.95 | 2,712,800 | — | — |
| 2023-10-26 | $26.71 | $29.99 | 3,956,000 | — | — |
| 2023-10-25 | $26.31 | $29.54 | 3,007,800 | — | — |
| 2023-10-24 | $26.51 | $29.77 | 2,737,500 | — | — |
| 2023-10-23 | $26.35 | $29.59 | 2,690,400 | — | — |
| 2023-10-20 | $26.33 | $29.57 | 2,351,300 | — | — |
| 2023-10-19 | $26.42 | $29.67 | 2,711,600 | — | — |
| 2023-10-18 | $26.73 | $30.01 | 2,839,800 | — | — |
| 2023-10-17 | $26.94 | $30.25 | 3,842,700 | — | — |
| 2023-10-16 | $26.59 | $29.86 | 4,390,300 | — | — |
| 2023-10-13 | $25.35 | $28.46 | 3,598,200 | — | — |
| 2023-10-12 | $25.70 | $28.86 | 2,987,600 | — | — |
| 2023-10-11 | $26.32 | $29.55 | 4,554,000 | — | — |
| 2023-10-10 | $25.79 | $28.96 | 4,152,800 | — | — |
| 2023-10-09 | $25.01 | $28.08 | 2,910,300 | — | — |
| 2023-10-06 | $24.60 | $27.62 | 3,639,600 | — | — |
| 2023-10-05 | $24.76 | $27.80 | 4,715,000 | — | — |
| 2023-10-04 | $24.85 | $27.90 | 4,394,300 | — | — |
| 2023-10-03 | $24.32 | $27.31 | 8,687,600 | — | — |
| 2023-10-02 | $25.02 | $28.09 | 6,372,400 | — | — |
| 2023-09-29 | $25.05 | $28.13 | 5,465,903 | — | — |
| 2023-09-28 | $25.25 | $28.35 | 9,278,254 | — | — |
| 2023-09-27 | $25.06 | $28.14 | 5,811,322 | — | — |
| 2023-09-26 | $25.13 | $28.22 | 4,992,787 | — | — |
| 2023-09-25 | $25.67 | $28.82 | 3,928,553 | — | — |
| 2023-09-22 | $26.04 | $29.24 | 3,272,894 | — | — |
| 2023-09-21 | $26.55 | $29.81 | 4,026,057 | — | — |
| 2023-09-20 | $27.32 | $30.68 | 5,228,237 | — | — |
| 2023-09-19 | $27.02 | $30.34 | 3,148,105 | — | — |
| 2023-09-18 | $26.96 | $30.27 | 5,630,856 | — | — |
| 2023-09-15 | $26.45 | $29.71 | 6,252,860 | — | — |
| 2023-09-14 | $26.95 | $30.26 | 4,002,927 | — | — |
| 2023-09-13 | $26.32 | $29.55 | 3,287,436 | — | — |
| 2023-09-12 | $26.48 | $29.73 | 3,520,670 | — | — |
| 2023-09-11 | $26.16 | $29.37 | 3,508,898 | — | — |
| 2023-09-08 | $26.41 | $29.66 | 4,681,300 | — | — |
| 2023-09-07 | $26.49 | $29.75 | 3,224,280 | — | — |
| 2023-09-06 | $26.88 | $30.18 | 3,610,003 | — | — |
| 2023-09-05 | $26.97 | $30.29 | 3,058,080 | — | — |
| 2023-09-01 | $27.57 | $30.96 | 3,875,784 | — | — |
| 2023-08-31 | $26.84 | $30.14 | 6,363,660 | — | — |
| 2023-08-30 | $27.39 | $30.76 | 5,895,530 | — | — |
| 2023-08-29 | $27.16 | $30.49 | 3,029,826 | — | — |
| 2023-08-28 | $27.19 | $30.53 | 10,984,712 | — | — |
| 2023-08-25 | $26.90 | $30.21 | 2,155,199 | — | — |
| 2023-08-24 | $26.86 | $30.16 | 5,632,795 | — | — |
| 2023-08-23 | $27.04 | $30.36 | 4,622,022 | — | — |
| 2023-08-22 | $26.78 | $30.07 | 4,547,371 | — | — |
| 2023-08-21 | $26.36 | $29.60 | 7,634,951 | — | — |
| 2023-08-18 | $26.50 | $29.75 | 4,213,586 | — | — |
| 2023-08-17 | $26.34 | $29.58 | 6,120,315 | — | — |
| 2023-08-16 | $26.71 | $30.00 | 6,187,765 | — | — |
| 2023-08-15 | $27.10 | $30.44 | 9,996,099 | — | — |
| 2023-08-14 | $27.53 | $30.82 | 9,181,165 | — | — |
| 2023-08-11 | $28.30 | $31.68 | 7,118,069 | — | — |
| 2023-08-10 | $28.52 | $31.93 | 16,612,521 | — | — |
| 2023-08-09 | $29.91 | $33.48 | 5,733,900 | — | — |
| 2023-08-08 | $29.44 | $32.97 | 19,378,366 | — | — |
| 2023-08-07 | $27.42 | $30.70 | 7,022,504 | — | — |
| 2023-08-04 | $27.50 | $30.79 | 5,624,624 | — | — |
| 2023-08-03 | $27.49 | $30.78 | 7,216,681 | — | — |
| 2023-08-02 | $27.65 | $30.96 | 4,513,715 | — | — |
| 2023-08-01 | $29.05 | $32.53 | 2,201,181 | — | — |
| 2023-07-31 | $29.15 | $32.63 | 2,006,588 | — | — |
| 2023-07-28 | $29.10 | $32.59 | 2,172,927 | — | — |
| 2023-07-27 | $29.15 | $32.63 | 2,568,483 | — | — |
| 2023-07-26 | $29.55 | $33.09 | 3,134,532 | — | — |
| 2023-07-25 | $30.09 | $33.69 | 4,340,452 | — | — |
| 2023-07-24 | $30.81 | $34.49 | 5,784,453 | — | — |
| 2023-07-21 | $30.82 | $34.50 | 1,917,948 | — | — |
| 2023-07-20 | $30.86 | $34.55 | 2,925,674 | — | — |
| 2023-07-19 | $31.05 | $34.77 | 9,007,763 | — | — |
| 2023-07-18 | $30.90 | $34.60 | 4,325,078 | — | — |
| 2023-07-17 | $31.42 | $35.18 | 4,164,280 | — | — |
| 2023-07-14 | $30.20 | $33.82 | 1,985,952 | — | — |
| 2023-07-13 | $30.54 | $34.20 | 1,820,029 | — | — |
| 2023-07-12 | $30.52 | $34.17 | 4,533,244 | — | — |
| 2023-07-11 | $30.64 | $34.31 | 2,491,200 | — | — |
| 2023-07-10 | $30.70 | $34.37 | 2,639,810 | — | — |
| 2023-07-07 | $30.60 | $34.26 | 2,938,278 | — | — |
| 2023-07-06 | $29.76 | $33.32 | 4,810,798 | — | — |
| 2023-07-05 | $30.45 | $34.09 | 3,145,058 | — | — |
| 2023-07-03 | $30.82 | $34.50 | 1,061,741 | — | — |
| 2023-06-30 | $31.08 | $34.80 | 4,075,086 | — | — |
| 2023-06-29 | $30.82 | $34.51 | 1,909,777 | — | — |
| 2023-06-28 | $30.19 | $33.81 | 3,761,106 | — | — |
| 2023-06-27 | $30.14 | $33.75 | 3,748,087 | — | — |
| 2023-06-26 | $29.30 | $32.80 | 3,511,114 | — | — |
| 2023-06-23 | $28.37 | $31.76 | 3,010,713 | — | — |
| 2023-06-22 | $28.87 | $32.33 | 1,715,184 | — | — |
| 2023-06-21 | $29.21 | $32.70 | 3,162,509 | — | — |
| 2023-06-20 | $29.22 | $32.72 | 4,728,667 | — | — |
| 2023-06-16 | $29.26 | $32.76 | 4,550,141 | — | — |
| 2023-06-15 | $29.04 | $32.51 | 6,282,914 | — | — |
| 2023-06-14 | $29.00 | $32.47 | 4,788,638 | — | — |
| 2023-06-13 | $29.23 | $32.72 | 3,826,340 | — | — |
| 2023-06-12 | $29.57 | $33.11 | 3,343,529 | — | — |
| 2023-06-09 | $29.10 | $32.58 | 5,254,136 | — | — |
| 2023-06-08 | $29.39 | $32.90 | 4,014,561 | — | — |
| 2023-06-07 | $29.57 | $33.10 | 2,560,865 | — | — |
| 2023-06-06 | $29.62 | $33.16 | 2,536,074 | — | — |
| 2023-06-05 | $28.95 | $32.42 | 2,211,845 | — | — |
| 2023-06-02 | $28.66 | $32.09 | 3,963,316 | — | — |
| 2023-06-01 | $28.19 | $31.57 | 3,346,022 | — | — |
| 2023-05-31 | $28.51 | $31.92 | 4,912,872 | — | — |
| 2023-05-30 | $28.45 | $31.85 | 3,693,934 | — | — |
| 2023-05-26 | $28.55 | $31.96 | 2,284,004 | — | — |
| 2023-05-25 | $28.17 | $31.54 | 2,513,775 | — | — |
| 2023-05-24 | $27.86 | $31.19 | 2,609,202 | — | — |
| 2023-05-23 | $27.77 | $31.09 | 4,526,180 | — | — |
| 2023-05-22 | $28.58 | $32.00 | 5,073,117 | — | — |
| 2023-05-19 | $28.55 | $31.96 | 4,595,569 | — | — |
| 2023-05-18 | $28.88 | $32.34 | 3,956,530 | — | — |
| 2023-05-17 | $27.94 | $31.28 | 2,901,437 | — | — |
| 2023-05-16 | $27.32 | $30.59 | 7,076,242 | — | — |
| 2023-05-15 | $27.29 | $30.46 | 6,647,308 | — | — |
| 2023-05-12 | $26.88 | $30.01 | 4,506,652 | — | — |
| 2023-05-11 | $26.86 | $29.98 | 6,674,454 | — | — |
| 2023-05-10 | $26.46 | $29.54 | 4,859,411 | — | — |
| 2023-05-09 | $25.88 | $28.89 | 5,103,725 | — | — |
| 2023-05-08 | $24.69 | $27.56 | 5,585,428 | — | — |
| 2023-05-05 | $25.12 | $28.04 | 2,004,095 | — | — |
| 2023-05-04 | $24.34 | $27.17 | 2,715,016 | — | — |
| 2023-05-03 | $24.48 | $27.33 | 2,810,027 | — | — |
| 2023-05-02 | $24.56 | $27.42 | 2,367,519 | — | — |
| 2023-05-01 | $25.18 | $28.11 | 3,301,840 | — | — |
| 2023-04-28 | $25.05 | $27.97 | 7,349,364 | — | — |
| 2023-04-27 | $24.81 | $27.70 | 3,251,149 | — | — |
| 2023-04-26 | $24.16 | $26.97 | 4,005,143 | — | — |
| 2023-04-25 | $24.61 | $27.47 | 2,286,081 | — | — |
| 2023-04-24 | $25.18 | $28.11 | 4,190,733 | — | — |
| 2023-04-21 | $25.64 | $28.62 | 1,941,078 | — | — |
| 2023-04-20 | $25.34 | $28.29 | 2,441,063 | — | — |
| 2023-04-19 | $25.36 | $28.31 | 3,447,265 | — | — |
| 2023-04-18 | $25.71 | $28.70 | 2,514,606 | — | — |
| 2023-04-17 | $25.73 | $28.73 | 1,852,576 | — | — |
| 2023-04-14 | $25.78 | $28.78 | 2,326,108 | — | — |
| 2023-04-13 | $25.78 | $28.78 | 2,443,417 | — | — |
| 2023-04-12 | $25.29 | $28.23 | 2,566,682 | — | — |
| 2023-04-11 | $25.69 | $28.68 | 5,909,518 | — | — |
| 2023-04-10 | $25.29 | $28.23 | 4,518,563 | — | — |
| 2023-04-06 | $25.17 | $28.10 | 3,025,671 | — | — |
| 2023-04-05 | $24.88 | $27.78 | 2,425,412 | — | — |
| 2023-04-04 | $24.87 | $27.77 | 2,366,965 | — | — |
| 2023-04-03 | $25.54 | $28.51 | 4,400,976 | — | — |
| 2023-03-31 | $25.85 | $28.86 | 2,716,401 | — | — |
| 2023-03-30 | $25.40 | $28.36 | 4,704,707 | — | — |
| 2023-03-29 | $25.33 | $28.28 | 3,379,400 | — | — |
| 2023-03-28 | $25.07 | $27.99 | 5,037,938 | — | — |
| 2023-03-27 | $24.77 | $27.65 | 3,692,272 | — | — |
| 2023-03-24 | $24.72 | $27.60 | 5,035,029 | — | — |
| 2023-03-23 | $24.49 | $27.34 | 4,309,982 | — | — |
| 2023-03-22 | $24.09 | $26.90 | 4,835,728 | — | — |
| 2023-03-21 | $24.73 | $27.61 | 8,061,670 | — | — |
| 2023-03-20 | $24.12 | $26.93 | 5,338,760 | — | — |
| 2023-03-17 | $24.31 | $27.14 | 56,313,269 | — | — |
| 2023-03-16 | $24.23 | $27.05 | 5,818,939 | — | — |
| 2023-03-15 | $24.26 | $27.08 | 7,515,010 | — | — |
| 2023-03-14 | $24.85 | $27.74 | 7,524,705 | — | — |
| 2023-03-13 | $24.56 | $27.41 | 7,064,885 | — | — |
| 2023-03-10 | $24.97 | $27.88 | 8,875,634 | — | — |
| 2023-03-09 | $25.88 | $28.90 | 5,240,009 | — | — |
| 2023-03-08 | $27.16 | $30.32 | 5,533,352 | — | — |
| 2023-03-07 | $27.10 | $30.25 | 7,144,800 | — | — |
| 2023-03-06 | $28.17 | $31.45 | 11,571,537 | — | — |
| 2023-03-03 | $27.09 | $30.24 | 1,888,171 | — | — |
| 2023-03-02 | $26.84 | $29.97 | 3,513,468 | — | — |
| 2023-03-01 | $26.81 | $29.93 | 3,158,908 | — | — |
| 2023-02-28 | $26.57 | $29.66 | 3,231,621 | — | — |
| 2023-02-27 | $26.73 | $29.84 | 1,800,639 | — | — |
| 2023-02-24 | $27.08 | $30.23 | 3,117,497 | — | — |
| 2023-02-23 | $27.39 | $30.57 | 2,749,779 | — | — |
| 2023-02-22 | $27.10 | $30.26 | 4,323,278 | — | — |
| 2023-02-21 | $27.03 | $30.18 | 1,778,617 | — | — |
| 2023-02-17 | $27.65 | $30.78 | 1,356,469 | — | — |
| 2023-02-16 | $27.67 | $30.80 | 1,832,217 | — | — |
| 2023-02-15 | $28.12 | $31.30 | 1,693,024 | — | — |
| 2023-02-14 | $28.17 | $31.35 | 4,344,468 | — | — |
| 2023-02-13 | $28.17 | $31.36 | 3,567,483 | — | — |
| 2023-02-10 | $27.77 | $30.91 | 3,569,284 | — | — |
| 2023-02-09 | $27.47 | $30.57 | 7,348,256 | — | — |
| 2023-02-08 | $28.82 | $32.08 | 8,119,009 | — | — |
| 2023-02-07 | $29.52 | $32.86 | 14,445,550 | — | — |
| 2023-02-06 | $31.67 | $35.25 | 6,444,128 | — | — |
| 2023-02-03 | $31.74 | $35.33 | 4,313,444 | — | — |
| 2023-02-02 | $31.88 | $35.48 | 2,921,381 | — | — |
| 2023-02-01 | $32.01 | $35.64 | 1,851,745 | — | — |
| 2023-01-31 | $32.15 | $35.79 | 1,688,592 | — | — |
| 2023-01-30 | $31.55 | $35.12 | 5,133,503 | — | — |
| 2023-01-27 | $32.00 | $35.62 | 4,589,198 | — | — |
| 2023-01-26 | $32.10 | $35.73 | 5,227,683 | — | — |
| 2023-01-25 | $32.27 | $35.93 | 2,961,823 | — | — |
| 2023-01-24 | $32.32 | $35.97 | 3,722,465 | — | — |
| 2023-01-23 | $32.48 | $36.16 | 8,996,129 | — | — |
| 2023-01-20 | $32.64 | $36.33 | 2,781,911 | — | — |
| 2023-01-19 | $31.96 | $35.57 | 6,428,893 | — | — |
| 2023-01-18 | $32.01 | $35.63 | 3,908,332 | — | — |
| 2023-01-17 | $32.77 | $36.47 | 4,162,756 | — | — |
| 2023-01-13 | $32.71 | $36.42 | 3,011,406 | — | — |
| 2023-01-12 | $32.43 | $36.10 | 2,834,957 | — | — |
| 2023-01-11 | $32.00 | $35.62 | 2,788,282 | — | — |
| 2023-01-10 | $31.81 | $35.40 | 5,632,518 | — | — |
| 2023-01-09 | $31.55 | $35.11 | 7,948,100 | — | — |
| 2023-01-06 | $31.73 | $35.32 | 3,334,111 | — | — |
| 2023-01-05 | $30.66 | $34.13 | 2,122,790 | — | — |
| 2023-01-04 | $30.28 | $33.71 | 2,273,616 | — | — |
| 2023-01-03 | $29.89 | $33.27 | 3,193,672 | — | — |