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
- 2013-12-11 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 | $28.06 | $31.29 | 447,600 | — | — |
| 2023-12-28 | $27.65 | $30.83 | 349,600 | — | — |
| 2023-12-27 | $27.99 | $29.93 | 344,400 | — | — |
| 2023-12-26 | $27.61 | $29.52 | 236,600 | — | — |
| 2023-12-22 | $27.97 | $29.91 | 351,000 | — | — |
| 2023-12-21 | $28.42 | $30.39 | 679,400 | — | — |
| 2023-12-20 | $27.66 | $29.58 | 872,400 | — | — |
| 2023-12-19 | $27.46 | $29.36 | 790,700 | — | — |
| 2023-12-18 | $27.36 | $29.26 | 747,000 | — | — |
| 2023-12-15 | $27.48 | $29.38 | 558,500 | — | — |
| 2023-12-14 | $27.88 | $29.81 | 673,900 | — | — |
| 2023-12-13 | $27.48 | $29.38 | 973,300 | — | — |
| 2023-12-12 | $26.79 | $28.65 | 349,900 | — | — |
| 2023-12-11 | $26.57 | $28.41 | 293,400 | — | — |
| 2023-12-08 | $26.45 | $28.28 | 424,500 | — | — |
| 2023-12-07 | $26.47 | $28.30 | 216,700 | — | — |
| 2023-12-06 | $26.13 | $27.94 | 269,000 | — | — |
| 2023-12-05 | $26.08 | $27.89 | 444,100 | — | — |
| 2023-12-04 | $26.46 | $28.29 | 391,700 | — | — |
| 2023-12-01 | $26.63 | $28.47 | 276,700 | — | — |
| 2023-11-30 | $27.31 | $29.20 | 1,003,700 | — | — |
| 2023-11-29 | $26.31 | $28.13 | 279,800 | — | — |
| 2023-11-28 | $26.37 | $28.20 | 327,600 | — | — |
| 2023-11-27 | $26.94 | $28.81 | 417,100 | — | — |
| 2023-11-24 | $27.22 | $29.11 | 169,900 | — | — |
| 2023-11-22 | $27.17 | $29.05 | 277,800 | — | — |
| 2023-11-21 | $27.26 | $29.15 | 252,800 | — | — |
| 2023-11-20 | $27.83 | $29.76 | 528,300 | — | — |
| 2023-11-17 | $26.82 | $28.68 | 451,200 | — | — |
| 2023-11-16 | $27.23 | $29.12 | 555,300 | — | — |
| 2023-11-15 | $27.66 | $29.58 | 505,100 | — | — |
| 2023-11-14 | $27.32 | $29.21 | 505,100 | — | — |
| 2023-11-13 | $27.21 | $29.09 | 432,600 | — | — |
| 2023-11-10 | $26.87 | $28.73 | 521,100 | — | — |
| 2023-11-09 | $26.50 | $28.34 | 332,800 | — | — |
| 2023-11-08 | $26.76 | $28.61 | 310,400 | — | — |
| 2023-11-07 | $26.20 | $28.01 | 515,600 | — | — |
| 2023-11-06 | $26.93 | $28.80 | 345,200 | — | — |
| 2023-11-03 | $26.90 | $28.76 | 412,800 | — | — |
| 2023-11-02 | $26.76 | $28.61 | 516,500 | — | — |
| 2023-11-01 | $26.18 | $27.99 | 467,000 | — | — |
| 2023-10-31 | $26.75 | $28.60 | 656,900 | — | — |
| 2023-10-30 | $26.86 | $28.72 | 363,200 | — | — |
| 2023-10-27 | $26.83 | $28.69 | 330,000 | — | — |
| 2023-10-26 | $26.96 | $28.83 | 365,600 | — | — |
| 2023-10-25 | $27.32 | $29.21 | 345,100 | — | — |
| 2023-10-24 | $27.59 | $29.50 | 650,100 | — | — |
| 2023-10-23 | $27.01 | $28.88 | 338,600 | — | — |
| 2023-10-20 | $27.42 | $29.32 | 507,300 | — | — |
| 2023-10-19 | $27.10 | $28.98 | 482,200 | — | — |
| 2023-10-18 | $27.94 | $29.88 | 320,300 | — | — |
| 2023-10-17 | $28.49 | $30.46 | 425,900 | — | — |
| 2023-10-16 | $28.66 | $30.65 | 314,300 | — | — |
| 2023-10-13 | $28.74 | $30.73 | 259,500 | — | — |
| 2023-10-12 | $28.99 | $31.00 | 508,200 | — | — |
| 2023-10-11 | $29.64 | $31.69 | 376,200 | — | — |
| 2023-10-10 | $29.91 | $31.98 | 590,600 | — | — |
| 2023-10-09 | $29.39 | $31.43 | 260,700 | — | — |
| 2023-10-06 | $29.37 | $31.40 | 229,600 | — | — |
| 2023-10-05 | $29.00 | $31.01 | 161,200 | — | — |
| 2023-10-04 | $29.02 | $31.03 | 391,500 | — | — |
| 2023-10-03 | $29.27 | $31.30 | 380,100 | — | — |
| 2023-10-02 | $30.32 | $32.42 | 291,200 | — | — |
| 2023-09-29 | $30.35 | $32.45 | 425,900 | — | — |
| 2023-09-28 | $30.49 | $32.60 | 371,700 | — | — |
| 2023-09-27 | $30.30 | $32.40 | 324,500 | — | — |
| 2023-09-26 | $30.13 | $32.22 | 265,800 | — | — |
| 2023-09-25 | $30.48 | $32.59 | 286,900 | — | — |
| 2023-09-22 | $30.20 | $32.29 | 368,900 | — | — |
| 2023-09-21 | $29.38 | $31.42 | 538,700 | — | — |
| 2023-09-20 | $29.66 | $31.71 | 246,100 | — | — |
| 2023-09-19 | $29.67 | $31.73 | 222,100 | — | — |
| 2023-09-18 | $29.88 | $31.95 | 291,000 | — | — |
| 2023-09-15 | $29.64 | $31.69 | 414,800 | — | — |
| 2023-09-14 | $29.59 | $31.64 | 201,300 | — | — |
| 2023-09-13 | $29.42 | $31.46 | 351,900 | — | — |
| 2023-09-12 | $29.84 | $31.91 | 229,100 | — | — |
| 2023-09-11 | $30.08 | $32.16 | 282,600 | — | — |
| 2023-09-08 | $30.04 | $32.12 | 272,400 | — | — |
| 2023-09-07 | $29.20 | $31.22 | 375,600 | — | — |
| 2023-09-06 | $29.80 | $31.86 | 501,500 | — | — |
| 2023-09-05 | $29.33 | $31.36 | 473,700 | — | — |
| 2023-09-01 | $29.24 | $31.27 | 788,700 | — | — |
| 2023-08-31 | $28.90 | $30.90 | 1,477,300 | — | — |
| 2023-08-30 | $29.16 | $31.18 | 658,200 | — | — |
| 2023-08-29 | $30.04 | $32.12 | 317,400 | — | — |
| 2023-08-28 | $29.79 | $31.85 | 201,300 | — | — |
| 2023-08-25 | $29.00 | $31.01 | 280,600 | — | — |
| 2023-08-24 | $29.06 | $31.07 | 317,900 | — | — |
| 2023-08-23 | $29.34 | $31.37 | 223,000 | — | — |
| 2023-08-22 | $29.60 | $31.65 | 282,700 | — | — |
| 2023-08-21 | $29.74 | $31.80 | 200,300 | — | — |
| 2023-08-18 | $30.60 | $32.72 | 450,700 | — | — |
| 2023-08-17 | $30.31 | $32.41 | 372,700 | — | — |
| 2023-08-16 | $30.07 | $32.15 | 260,900 | — | — |
| 2023-08-15 | $29.93 | $32.00 | 284,900 | — | — |
| 2023-08-14 | $29.70 | $31.76 | 384,100 | — | — |
| 2023-08-11 | $29.70 | $31.76 | 658,100 | — | — |
| 2023-08-10 | $30.21 | $32.30 | 477,400 | — | — |
| 2023-08-09 | $30.77 | $32.90 | 336,200 | — | — |
| 2023-08-08 | $30.26 | $32.36 | 265,000 | — | — |
| 2023-08-07 | $31.09 | $33.24 | 356,700 | — | — |
| 2023-08-04 | $30.91 | $33.05 | 207,400 | — | — |
| 2023-08-03 | $31.16 | $33.32 | 352,000 | — | — |
| 2023-08-02 | $30.93 | $33.07 | 346,200 | — | — |
| 2023-08-01 | $31.46 | $33.64 | 459,400 | — | — |
| 2023-07-31 | $31.97 | $34.18 | 720,400 | — | — |
| 2023-07-28 | $33.24 | $35.54 | 439,300 | — | — |
| 2023-07-27 | $31.52 | $33.70 | 523,900 | — | — |
| 2023-07-26 | $31.12 | $33.28 | 372,900 | — | — |
| 2023-07-25 | $30.55 | $32.67 | 390,900 | — | — |
| 2023-07-24 | $30.23 | $32.32 | 315,000 | — | — |
| 2023-07-21 | $29.19 | $31.21 | 260,600 | — | — |
| 2023-07-20 | $29.26 | $31.29 | 381,800 | — | — |
| 2023-07-19 | $29.26 | $31.29 | 366,000 | — | — |
| 2023-07-18 | $28.95 | $30.96 | 370,400 | — | — |
| 2023-07-17 | $30.10 | $32.18 | 253,500 | — | — |
| 2023-07-14 | $31.24 | $33.40 | 270,100 | — | — |
| 2023-07-13 | $31.97 | $34.18 | 313,200 | — | — |
| 2023-07-12 | $31.08 | $33.23 | 323,900 | — | — |
| 2023-07-11 | $30.52 | $32.63 | 374,600 | — | — |
| 2023-07-10 | $29.74 | $31.80 | 198,800 | — | — |
| 2023-07-07 | $29.55 | $31.60 | 284,700 | — | — |
| 2023-07-06 | $28.60 | $30.58 | 270,100 | — | — |
| 2023-07-05 | $29.11 | $31.13 | 381,400 | — | — |
| 2023-07-03 | $29.35 | $31.38 | 161,500 | — | — |
| 2023-06-30 | $29.16 | $31.18 | 233,600 | — | — |
| 2023-06-29 | $29.01 | $31.02 | 427,500 | — | — |
| 2023-06-28 | $29.19 | $31.21 | 311,700 | — | — |
| 2023-06-27 | $29.36 | $31.39 | 348,500 | — | — |
| 2023-06-26 | $29.03 | $31.04 | 274,000 | — | — |
| 2023-06-23 | $28.82 | $30.82 | 265,900 | — | — |
| 2023-06-22 | $29.22 | $31.24 | 277,000 | — | — |
| 2023-06-21 | $28.71 | $30.70 | 547,400 | — | — |
| 2023-06-20 | $28.61 | $30.59 | 346,500 | — | — |
| 2023-06-16 | $30.68 | $32.81 | 634,900 | — | — |
| 2023-06-15 | $31.34 | $33.51 | 307,100 | — | — |
| 2023-06-14 | $31.41 | $33.59 | 520,500 | — | — |
| 2023-06-13 | $29.78 | $31.84 | 299,800 | — | — |
| 2023-06-12 | $29.45 | $31.49 | 233,800 | — | — |
| 2023-06-09 | $30.08 | $32.16 | 651,300 | — | — |
| 2023-06-08 | $30.07 | $32.15 | 392,200 | — | — |
| 2023-06-07 | $30.12 | $32.21 | 302,000 | — | — |
| 2023-06-06 | $30.05 | $32.13 | 375,900 | — | — |
| 2023-06-05 | $29.49 | $31.53 | 232,300 | — | — |
| 2023-06-02 | $30.30 | $32.40 | 409,900 | — | — |
| 2023-06-01 | $29.17 | $31.19 | 415,000 | — | — |
| 2023-05-31 | $28.62 | $30.60 | 745,800 | — | — |
| 2023-05-30 | $28.75 | $30.74 | 565,700 | — | — |
| 2023-05-26 | $30.02 | $32.10 | 212,900 | — | — |
| 2023-05-25 | $29.70 | $31.76 | 523,100 | — | — |
| 2023-05-24 | $29.79 | $31.85 | 621,000 | — | — |
| 2023-05-23 | $29.26 | $31.29 | 439,600 | — | — |
| 2023-05-22 | $29.96 | $32.04 | 334,800 | — | — |
| 2023-05-19 | $30.02 | $32.10 | 991,100 | — | — |
| 2023-05-18 | $30.24 | $32.33 | 865,600 | — | — |
| 2023-05-17 | $32.17 | $34.40 | 618,300 | — | — |
| 2023-05-16 | $32.72 | $34.99 | 600,800 | — | — |
| 2023-05-15 | $32.70 | $34.97 | 612,200 | — | — |
| 2023-05-12 | $30.90 | $33.04 | 835,700 | — | — |
| 2023-05-11 | $29.95 | $32.02 | 711,300 | — | — |
| 2023-05-10 | $28.11 | $30.06 | 612,900 | — | — |
| 2023-05-09 | $28.54 | $30.52 | 173,100 | — | — |
| 2023-05-08 | $29.61 | $31.66 | 165,900 | — | — |
| 2023-05-05 | $29.67 | $31.73 | 380,600 | — | — |
| 2023-05-04 | $29.62 | $31.67 | 442,200 | — | — |
| 2023-05-03 | $28.09 | $30.04 | 490,900 | — | — |
| 2023-05-02 | $27.67 | $29.59 | 406,200 | — | — |
| 2023-05-01 | $29.26 | $31.29 | 124,600 | — | — |
| 2023-04-28 | $29.65 | $31.70 | 388,800 | — | — |
| 2023-04-27 | $29.35 | $31.38 | 446,600 | — | — |
| 2023-04-26 | $28.58 | $30.56 | 650,600 | — | — |
| 2023-04-25 | $28.53 | $30.51 | 372,500 | — | — |
| 2023-04-24 | $29.31 | $31.34 | 494,500 | — | — |
| 2023-04-21 | $29.12 | $31.14 | 356,100 | — | — |
| 2023-04-20 | $29.03 | $31.04 | 505,600 | — | — |
| 2023-04-19 | $29.51 | $31.55 | 472,700 | — | — |
| 2023-04-18 | $29.83 | $31.90 | 588,400 | — | — |
| 2023-04-17 | $30.33 | $32.43 | 646,600 | — | — |
| 2023-04-14 | $29.80 | $31.86 | 267,900 | — | — |
| 2023-04-13 | $30.04 | $32.12 | 469,700 | — | — |
| 2023-04-12 | $29.31 | $31.34 | 327,500 | — | — |
| 2023-04-11 | $30.40 | $32.51 | 428,600 | — | — |
| 2023-04-10 | $30.90 | $33.04 | 314,000 | — | — |
| 2023-04-06 | $31.08 | $33.23 | 592,200 | — | — |
| 2023-04-05 | $31.68 | $33.87 | 239,600 | — | — |
| 2023-04-04 | $33.15 | $35.45 | 358,600 | — | — |
| 2023-04-03 | $33.06 | $35.35 | 348,200 | — | — |
| 2023-03-31 | $33.47 | $35.79 | 664,800 | — | — |
| 2023-03-30 | $33.54 | $35.86 | 413,700 | — | — |
| 2023-03-29 | $32.82 | $35.09 | 330,700 | — | — |
| 2023-03-28 | $32.83 | $35.10 | 421,000 | — | — |
| 2023-03-27 | $31.28 | $33.45 | 1,120,000 | — | — |
| 2023-03-24 | $30.85 | $32.99 | 908,400 | — | — |
| 2023-03-23 | $32.16 | $34.39 | 558,400 | — | — |
| 2023-03-22 | $31.42 | $33.60 | 427,900 | — | — |
| 2023-03-21 | $30.54 | $32.66 | 565,100 | — | — |
| 2023-03-20 | $30.16 | $32.25 | 504,400 | — | — |
| 2023-03-17 | $29.85 | $31.30 | 779,700 | — | — |
| 2023-03-16 | $29.96 | $31.41 | 492,500 | — | — |
| 2023-03-15 | $29.46 | $30.89 | 524,300 | — | — |
| 2023-03-14 | $29.75 | $31.19 | 436,700 | — | — |
| 2023-03-13 | $29.78 | $31.22 | 606,000 | — | — |
| 2023-03-10 | $30.25 | $31.72 | 490,900 | — | — |
| 2023-03-09 | $29.78 | $31.22 | 639,100 | — | — |
| 2023-03-08 | $30.85 | $32.35 | 413,300 | — | — |
| 2023-03-07 | $30.87 | $32.37 | 521,200 | — | — |
| 2023-03-06 | $31.81 | $33.35 | 445,300 | — | — |
| 2023-03-03 | $32.96 | $34.56 | 312,500 | — | — |
| 2023-03-02 | $32.58 | $34.16 | 467,200 | — | — |
| 2023-03-01 | $31.87 | $33.42 | 631,200 | — | — |
| 2023-02-28 | $30.50 | $31.98 | 675,900 | — | — |
| 2023-02-27 | $31.24 | $32.75 | 301,400 | — | — |
| 2023-02-24 | $31.13 | $32.64 | 677,300 | — | — |
| 2023-02-23 | $31.53 | $33.06 | 549,300 | — | — |
| 2023-02-22 | $32.46 | $34.03 | 950,400 | — | — |
| 2023-02-21 | $31.83 | $33.37 | 904,200 | — | — |
| 2023-02-17 | $34.45 | $36.12 | 563,300 | — | — |
| 2023-02-16 | $35.83 | $37.57 | 1,014,100 | — | — |
| 2023-02-15 | $36.48 | $38.25 | 508,600 | — | — |
| 2023-02-14 | $35.22 | $36.93 | 969,100 | — | — |
| 2023-02-13 | $35.95 | $37.69 | 651,100 | — | — |
| 2023-02-10 | $35.52 | $37.24 | 914,000 | — | — |
| 2023-02-09 | $37.12 | $38.92 | 439,800 | — | — |
| 2023-02-08 | $35.54 | $37.26 | 658,900 | — | — |
| 2023-02-07 | $35.97 | $37.71 | 554,300 | — | — |
| 2023-02-06 | $35.42 | $37.14 | 662,100 | — | — |
| 2023-02-03 | $35.93 | $37.67 | 643,400 | — | — |
| 2023-02-02 | $36.99 | $38.78 | 1,195,500 | — | — |
| 2023-02-01 | $36.21 | $37.97 | 887,100 | — | — |
| 2023-01-31 | $34.86 | $36.55 | 949,500 | — | — |
| 2023-01-30 | $35.49 | $37.21 | 568,400 | — | — |
| 2023-01-27 | $36.55 | $38.32 | 304,100 | — | — |
| 2023-01-26 | $37.53 | $39.35 | 343,000 | — | — |
| 2023-01-25 | $36.36 | $38.12 | 278,600 | — | — |
| 2023-01-24 | $36.64 | $38.42 | 348,600 | — | — |
| 2023-01-23 | $36.77 | $38.55 | 501,800 | — | — |
| 2023-01-20 | $37.57 | $39.39 | 906,900 | — | — |
| 2023-01-19 | $36.53 | $38.30 | 1,123,100 | — | — |
| 2023-01-18 | $35.70 | $37.43 | 503,000 | — | — |
| 2023-01-17 | $35.58 | $37.31 | 980,800 | — | — |
| 2023-01-13 | $35.87 | $37.61 | 477,500 | — | — |
| 2023-01-12 | $36.00 | $37.75 | 407,300 | — | — |
| 2023-01-11 | $35.83 | $37.57 | 913,100 | — | — |
| 2023-01-10 | $35.73 | $37.46 | 795,300 | — | — |
| 2023-01-09 | $34.81 | $36.50 | 903,800 | — | — |
| 2023-01-06 | $35.73 | $37.46 | 1,207,000 | — | — |
| 2023-01-05 | $34.85 | $36.54 | 1,185,200 | — | — |
| 2023-01-04 | $34.51 | $36.18 | 1,061,500 | — | — |
| 2023-01-03 | $32.10 | $33.66 | 434,100 | — | — |