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
- 2013-02-28 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 | $31.28 | $31.28 | 126,800 | — | — |
| 2023-12-28 | $33.36 | $33.36 | 450,800 | — | — |
| 2023-12-27 | $31.65 | $31.65 | 143,800 | — | — |
| 2023-12-26 | $29.80 | $29.80 | 158,000 | — | — |
| 2023-12-22 | $29.02 | $29.02 | 152,500 | — | — |
| 2023-12-21 | $27.99 | $27.99 | 150,900 | — | — |
| 2023-12-20 | $25.96 | $25.96 | 94,000 | — | — |
| 2023-12-19 | $26.70 | $26.70 | 67,200 | — | — |
| 2023-12-18 | $26.34 | $26.34 | 56,600 | — | — |
| 2023-12-15 | $25.72 | $25.72 | 51,100 | — | — |
| 2023-12-14 | $27.23 | $27.23 | 64,400 | — | — |
| 2023-12-13 | $26.01 | $26.01 | 55,600 | — | — |
| 2023-12-12 | $25.68 | $25.68 | 27,700 | — | — |
| 2023-12-11 | $27.02 | $27.02 | 37,400 | — | — |
| 2023-12-08 | $27.10 | $27.10 | 30,500 | — | — |
| 2023-12-07 | $26.32 | $26.32 | 101,900 | — | — |
| 2023-12-06 | $27.84 | $27.84 | 47,300 | — | — |
| 2023-12-05 | $27.97 | $27.97 | 72,300 | — | — |
| 2023-12-04 | $28.00 | $28.00 | 154,400 | — | — |
| 2023-12-01 | $24.87 | $24.87 | 43,800 | — | — |
| 2023-11-30 | $24.77 | $24.77 | 30,600 | — | — |
| 2023-11-29 | $23.41 | $23.41 | 68,300 | — | — |
| 2023-11-28 | $24.69 | $24.69 | 78,800 | — | — |
| 2023-11-27 | $26.10 | $26.10 | 35,400 | — | — |
| 2023-11-24 | $28.69 | $28.69 | 33,400 | — | — |
| 2023-11-22 | $27.98 | $27.98 | 30,800 | — | — |
| 2023-11-21 | $27.58 | $27.58 | 87,100 | — | — |
| 2023-11-20 | $27.86 | $27.86 | 339,200 | — | — |
| 2023-11-17 | $23.72 | $23.72 | 32,300 | — | — |
| 2023-11-16 | $22.87 | $22.87 | 27,700 | — | — |
| 2023-11-15 | $24.04 | $24.04 | 69,200 | — | — |
| 2023-11-14 | $23.37 | $23.37 | 61,300 | — | — |
| 2023-11-13 | $22.99 | $22.99 | 27,300 | — | — |
| 2023-11-10 | $23.01 | $23.01 | 70,500 | — | — |
| 2023-11-09 | $23.35 | $23.35 | 55,600 | — | — |
| 2023-11-08 | $24.56 | $24.56 | 111,600 | — | — |
| 2023-11-07 | $22.82 | $22.82 | 37,200 | — | — |
| 2023-11-06 | $22.99 | $22.99 | 40,900 | — | — |
| 2023-11-03 | $22.48 | $22.48 | 19,000 | — | — |
| 2023-11-02 | $22.86 | $22.86 | 16,600 | — | — |
| 2023-11-01 | $22.32 | $22.32 | 34,900 | — | — |
| 2023-10-31 | $22.00 | $22.00 | 32,400 | — | — |
| 2023-10-30 | $21.96 | $21.96 | 32,200 | — | — |
| 2023-10-27 | $22.20 | $22.20 | 36,300 | — | — |
| 2023-10-26 | $21.00 | $21.00 | 64,900 | — | — |
| 2023-10-25 | $21.89 | $21.89 | 51,800 | — | — |
| 2023-10-24 | $20.66 | $20.66 | 198,200 | — | — |
| 2023-10-23 | $19.78 | $19.78 | 395,000 | — | — |
| 2023-10-20 | $26.56 | $26.56 | 51,300 | — | — |
| 2023-10-19 | $27.10 | $27.10 | 38,400 | — | — |
| 2023-10-18 | $28.03 | $28.03 | 34,200 | — | — |
| 2023-10-17 | $29.33 | $29.33 | 96,300 | — | — |
| 2023-10-16 | $27.85 | $27.85 | 37,800 | — | — |
| 2023-10-13 | $27.75 | $27.75 | 23,600 | — | — |
| 2023-10-12 | $27.75 | $27.75 | 30,900 | — | — |
| 2023-10-11 | $27.05 | $27.05 | 21,000 | — | — |
| 2023-10-10 | $26.96 | $26.96 | 48,100 | — | — |
| 2023-10-09 | $28.16 | $28.16 | 46,700 | — | — |
| 2023-10-06 | $26.70 | $26.70 | 48,300 | — | — |
| 2023-10-05 | $26.77 | $26.77 | 56,000 | — | — |
| 2023-10-04 | $27.24 | $27.24 | 56,200 | — | — |
| 2023-10-03 | $26.61 | $26.61 | 129,900 | — | — |
| 2023-10-02 | $30.51 | $30.51 | 137,000 | — | — |
| 2023-09-29 | $30.64 | $30.64 | 216,300 | — | — |
| 2023-09-28 | $29.77 | $29.77 | 130,300 | — | — |
| 2023-09-27 | $29.44 | $29.44 | 141,700 | — | — |
| 2023-09-26 | $27.56 | $27.56 | 45,800 | — | — |
| 2023-09-25 | $27.51 | $27.51 | 86,900 | — | — |
| 2023-09-22 | $27.54 | $27.54 | 41,300 | — | — |
| 2023-09-21 | $26.11 | $26.11 | 42,800 | — | — |
| 2023-09-20 | $25.01 | $25.01 | 35,900 | — | — |
| 2023-09-19 | $25.57 | $25.57 | 22,900 | — | — |
| 2023-09-18 | $25.52 | $25.52 | 65,900 | — | — |
| 2023-09-15 | $24.35 | $24.35 | 39,000 | — | — |
| 2023-09-14 | $25.02 | $25.02 | 46,800 | — | — |
| 2023-09-13 | $24.66 | $24.66 | 70,700 | — | — |
| 2023-09-12 | $25.65 | $25.65 | 65,700 | — | — |
| 2023-09-11 | $27.21 | $27.21 | 56,100 | — | — |
| 2023-09-08 | $27.49 | $27.49 | 54,800 | — | — |
| 2023-09-07 | $26.68 | $26.68 | 68,100 | — | — |
| 2023-09-06 | $26.45 | $26.45 | 50,300 | — | — |
| 2023-09-05 | $25.70 | $25.70 | 79,400 | — | — |
| 2023-09-01 | $25.79 | $25.79 | 54,900 | — | — |
| 2023-08-31 | $24.82 | $24.82 | 49,800 | — | — |
| 2023-08-30 | $23.89 | $23.89 | 81,400 | — | — |
| 2023-08-29 | $24.53 | $24.53 | 47,200 | — | — |
| 2023-08-28 | $24.18 | $24.18 | 47,900 | — | — |
| 2023-08-25 | $24.53 | $24.53 | 45,400 | — | — |
| 2023-08-24 | $24.34 | $24.34 | 15,500 | — | — |
| 2023-08-23 | $24.71 | $24.71 | 33,100 | — | — |
| 2023-08-22 | $24.58 | $24.58 | 25,700 | — | — |
| 2023-08-21 | $24.69 | $24.69 | 53,200 | — | — |
| 2023-08-18 | $23.81 | $23.81 | 64,100 | — | — |
| 2023-08-17 | $24.33 | $24.33 | 49,600 | — | — |
| 2023-08-16 | $25.10 | $25.10 | 59,500 | — | — |
| 2023-08-15 | $25.00 | $25.00 | 80,300 | — | — |
| 2023-08-14 | $27.22 | $27.22 | 90,600 | — | — |
| 2023-08-11 | $26.96 | $26.96 | 24,000 | — | — |
| 2023-08-10 | $27.19 | $27.19 | 42,200 | — | — |
| 2023-08-09 | $26.50 | $26.50 | 60,500 | — | — |
| 2023-08-08 | $29.03 | $29.03 | 198,600 | — | — |
| 2023-08-07 | $28.49 | $28.49 | 125,900 | — | — |
| 2023-08-04 | $26.62 | $26.62 | 142,900 | — | — |
| 2023-08-03 | $23.99 | $23.99 | 37,300 | — | — |
| 2023-08-02 | $24.63 | $24.63 | 106,500 | — | — |
| 2023-08-01 | $25.28 | $25.28 | 81,500 | — | — |
| 2023-07-31 | $23.60 | $23.60 | 152,400 | — | — |
| 2023-07-28 | $22.13 | $22.13 | 52,700 | — | — |
| 2023-07-27 | $20.64 | $20.64 | 48,200 | — | — |
| 2023-07-26 | $21.25 | $21.25 | 124,500 | — | — |
| 2023-07-25 | $21.50 | $21.50 | 47,800 | — | — |
| 2023-07-24 | $20.67 | $20.67 | 61,300 | — | — |
| 2023-07-21 | $20.59 | $20.59 | 60,200 | — | — |
| 2023-07-20 | $20.06 | $20.06 | 30,000 | — | — |
| 2023-07-19 | $20.33 | $20.33 | 55,000 | — | — |
| 2023-07-18 | $20.32 | $20.32 | 62,000 | — | — |
| 2023-07-17 | $21.39 | $21.39 | 139,000 | — | — |
| 2023-07-14 | $20.28 | $20.28 | 77,800 | — | — |
| 2023-07-13 | $20.82 | $20.82 | 47,900 | — | — |
| 2023-07-12 | $20.27 | $20.27 | 45,000 | — | — |
| 2023-07-11 | $20.53 | $20.53 | 64,100 | — | — |
| 2023-07-10 | $20.72 | $20.72 | 65,700 | — | — |
| 2023-07-07 | $20.73 | $20.73 | 25,100 | — | — |
| 2023-07-06 | $21.22 | $21.22 | 43,200 | — | — |
| 2023-07-05 | $21.22 | $21.22 | 28,300 | — | — |
| 2023-07-03 | $20.90 | $20.90 | 23,300 | — | — |
| 2023-06-30 | $21.42 | $21.42 | 52,000 | — | — |
| 2023-06-29 | $22.09 | $22.09 | 39,200 | — | — |
| 2023-06-28 | $21.74 | $21.74 | 63,800 | — | — |
| 2023-06-27 | $22.08 | $22.08 | 44,300 | — | — |
| 2023-06-26 | $22.19 | $22.19 | 36,200 | — | — |
| 2023-06-23 | $22.00 | $22.00 | 45,200 | — | — |
| 2023-06-22 | $21.08 | $21.08 | 51,100 | — | — |
| 2023-06-21 | $22.16 | $22.16 | 345,400 | — | — |
| 2023-06-20 | $20.04 | $20.04 | 142,800 | — | — |
| 2023-06-16 | $20.82 | $20.82 | 83,600 | — | — |
| 2023-06-15 | $20.56 | $20.56 | 204,100 | — | — |
| 2023-06-14 | $21.73 | $21.73 | 96,500 | — | — |
| 2023-06-13 | $22.80 | $22.80 | 104,400 | — | — |
| 2023-06-12 | $22.25 | $22.25 | 72,800 | — | — |
| 2023-06-09 | $23.49 | $23.49 | 88,800 | — | — |
| 2023-06-08 | $22.70 | $22.70 | 75,700 | — | — |
| 2023-06-07 | $22.16 | $22.16 | 86,900 | — | — |
| 2023-06-06 | $22.27 | $22.27 | 155,000 | — | — |
| 2023-06-05 | $22.12 | $22.12 | 109,900 | — | — |
| 2023-06-02 | $23.26 | $23.26 | 308,700 | — | — |
| 2023-06-01 | $21.85 | $21.85 | 129,400 | — | — |
| 2023-05-31 | $21.34 | $21.34 | 117,000 | — | — |
| 2023-05-30 | $21.18 | $21.18 | 156,300 | — | — |
| 2023-05-26 | $21.51 | $21.51 | 68,500 | — | — |
| 2023-05-25 | $21.04 | $21.04 | 139,300 | — | — |
| 2023-05-24 | $20.68 | $20.68 | 107,900 | — | — |
| 2023-05-23 | $22.50 | $22.50 | 217,400 | — | — |
| 2023-05-22 | $21.35 | $21.35 | 122,200 | — | — |
| 2023-05-19 | $21.04 | $21.04 | 88,500 | — | — |
| 2023-05-18 | $21.00 | $21.00 | 152,100 | — | — |
| 2023-05-17 | $22.60 | $22.60 | 189,600 | — | — |
| 2023-05-16 | $23.74 | $23.74 | 690,600 | — | — |
| 2023-05-15 | $18.99 | $18.99 | 320,700 | — | — |
| 2023-05-12 | $19.19 | $19.19 | 102,300 | — | — |
| 2023-05-11 | $19.24 | $19.24 | 459,800 | — | — |
| 2023-05-10 | $21.54 | $21.54 | 660,300 | — | — |
| 2023-05-09 | $25.52 | $25.52 | 656,600 | — | — |
| 2023-05-08 | $27.94 | $27.94 | 969,500 | — | — |
| 2023-05-05 | $23.96 | $23.96 | 2,152,600 | — | — |
| 2023-05-04 | $16.93 | $16.93 | 2,176,100 | — | — |
| 2023-05-03 | $29.88 | $29.88 | 1,340,500 | — | — |
| 2023-05-02 | $41.46 | $41.46 | 624,100 | — | — |
| 2023-05-01 | $38.89 | $38.89 | 292,300 | — | — |
| 2023-04-28 | $34.53 | $34.53 | 399,900 | — | — |
| 2023-04-27 | $32.67 | $32.67 | 403,000 | — | — |
| 2023-04-26 | $30.55 | $30.55 | 146,000 | — | — |
| 2023-04-25 | $29.42 | $29.42 | 199,900 | — | — |
| 2023-04-24 | $30.60 | $30.60 | 869,300 | — | — |
| 2023-04-21 | $27.21 | $27.21 | 229,700 | — | — |
| 2023-04-20 | $26.11 | $26.11 | 301,100 | — | — |
| 2023-04-19 | $23.38 | $23.38 | 64,000 | — | — |
| 2023-04-18 | $23.85 | $23.85 | 197,200 | — | — |
| 2023-04-17 | $23.40 | $23.40 | 139,300 | — | — |
| 2023-04-14 | $21.39 | $21.39 | 285,400 | — | — |
| 2023-04-13 | $23.44 | $23.44 | 451,800 | — | — |
| 2023-04-12 | $19.75 | $19.75 | 211,100 | — | — |
| 2023-04-11 | $18.56 | $18.56 | 316,200 | — | — |
| 2023-04-10 | $18.11 | $18.11 | 112,400 | — | — |
| 2023-04-06 | $16.76 | $16.76 | 52,600 | — | — |
| 2023-04-05 | $16.86 | $16.86 | 72,100 | — | — |
| 2023-04-04 | $17.69 | $17.69 | 124,200 | — | — |
| 2023-04-03 | $16.82 | $16.82 | 71,400 | — | — |
| 2023-03-31 | $17.31 | $17.31 | 84,200 | — | — |
| 2023-03-30 | $17.88 | $17.88 | 43,000 | — | — |
| 2023-03-29 | $17.45 | $17.45 | 92,200 | — | — |
| 2023-03-28 | $17.48 | $17.48 | 195,000 | — | — |
| 2023-03-27 | $16.72 | $16.72 | 45,000 | — | — |
| 2023-03-24 | $16.27 | $16.27 | 52,100 | — | — |
| 2023-03-23 | $16.22 | $16.22 | 91,600 | — | — |
| 2023-03-22 | $16.11 | $16.11 | 101,500 | — | — |
| 2023-03-21 | $16.74 | $16.74 | 164,300 | — | — |
| 2023-03-20 | $14.11 | $14.11 | 134,800 | — | — |
| 2023-03-17 | $13.65 | $13.65 | 142,100 | — | — |
| 2023-03-16 | $13.59 | $13.59 | 109,100 | — | — |
| 2023-03-15 | $13.71 | $13.71 | 273,500 | — | — |
| 2023-03-14 | $14.78 | $14.78 | 177,000 | — | — |
| 2023-03-13 | $16.60 | $16.60 | 199,000 | — | — |
| 2023-03-10 | $16.70 | $16.70 | 98,000 | — | — |
| 2023-03-09 | $16.74 | $16.74 | 221,100 | — | — |
| 2023-03-08 | $17.65 | $17.65 | 135,900 | — | — |
| 2023-03-07 | $17.18 | $17.18 | 238,900 | — | — |
| 2023-03-06 | $17.81 | $17.81 | 323,000 | — | — |
| 2023-03-03 | $17.85 | $17.85 | 683,300 | — | — |
| 2023-03-02 | $16.65 | $16.65 | 699,100 | — | — |
| 2023-03-01 | $13.35 | $13.35 | 277,200 | — | — |
| 2023-02-28 | $13.40 | $13.40 | 280,600 | — | — |
| 2023-02-27 | $12.90 | $12.90 | 579,200 | — | — |
| 2023-02-24 | $14.75 | $14.75 | 2,837,600 | — | — |
| 2023-02-23 | $19.85 | $19.85 | 3,763,900 | — | — |
| 2023-02-22 | $12.37 | $12.37 | 924,500 | — | — |
| 2023-02-21 | $10.94 | $10.94 | 6,181,800 | — | — |
| 2023-02-17 | $7.22 | $7.22 | 68,500 | — | — |
| 2023-02-16 | $7.34 | $7.34 | 46,000 | — | — |
| 2023-02-15 | $7.05 | $7.05 | 32,500 | — | — |
| 2023-02-14 | $7.08 | $7.08 | 41,600 | — | — |
| 2023-02-13 | $6.90 | $6.90 | 55,500 | — | — |
| 2023-02-10 | $6.97 | $6.97 | 38,700 | — | — |
| 2023-02-09 | $7.11 | $7.11 | 38,100 | — | — |
| 2023-02-08 | $7.12 | $7.12 | 54,600 | — | — |
| 2023-02-07 | $7.20 | $7.20 | 109,700 | — | — |
| 2023-02-06 | $7.14 | $7.14 | 52,600 | — | — |
| 2023-02-03 | $6.82 | $6.82 | 111,600 | — | — |
| 2023-02-02 | $7.38 | $7.38 | 89,100 | — | — |
| 2023-02-01 | $7.61 | $7.61 | 72,100 | — | — |
| 2023-01-31 | $7.86 | $7.86 | 91,400 | — | — |
| 2023-01-30 | $7.87 | $7.87 | 84,200 | — | — |
| 2023-01-27 | $7.81 | $7.81 | 164,800 | — | — |
| 2023-01-26 | $8.49 | $8.49 | 76,200 | — | — |
| 2023-01-25 | $8.70 | $8.70 | 59,200 | — | — |
| 2023-01-24 | $8.81 | $8.81 | 48,200 | — | — |
| 2023-01-23 | $8.50 | $8.50 | 197,100 | — | — |
| 2023-01-20 | $9.68 | $9.68 | 111,000 | — | — |
| 2023-01-19 | $9.71 | $9.71 | 312,400 | — | — |
| 2023-01-18 | $10.20 | $10.20 | 4,870,700 | — | — |
| 2023-01-17 | $8.48 | $8.48 | 360,100 | — | — |
| 2023-01-13 | $7.54 | $7.54 | 102,900 | — | — |
| 2023-01-12 | $7.46 | $7.46 | 147,800 | — | — |
| 2023-01-11 | $8.17 | $8.17 | 624,000 | — | — |
| 2023-01-10 | $7.10 | $7.10 | 607,600 | — | — |
| 2023-01-09 | $8.10 | $8.10 | 68,200 | — | — |
| 2023-01-06 | $7.45 | $7.45 | 21,200 | — | — |
| 2023-01-05 | $6.86 | $6.86 | 32,200 | — | — |
| 2023-01-04 | $6.87 | $6.87 | 11,500 | — | — |
| 2023-01-03 | $6.97 | $6.97 | 9,500 | — | — |