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
- 2020-07-24 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 | $28.79 | $32.61 | 605,200 | — | — |
| 2023-12-28 | $28.74 | $32.56 | 678,700 | — | — |
| 2023-12-27 | $28.89 | $32.73 | 619,300 | — | — |
| 2023-12-26 | $29.38 | $33.28 | 502,200 | — | — |
| 2023-12-22 | $29.16 | $33.03 | 1,946,900 | — | — |
| 2023-12-21 | $29.18 | $33.06 | 606,900 | — | — |
| 2023-12-20 | $28.40 | $32.17 | 1,111,600 | — | — |
| 2023-12-19 | $28.96 | $32.81 | 974,500 | — | — |
| 2023-12-18 | $28.42 | $32.20 | 1,539,800 | — | — |
| 2023-12-15 | $28.75 | $32.57 | 1,724,600 | — | — |
| 2023-12-14 | $29.24 | $33.12 | 1,739,300 | — | — |
| 2023-12-13 | $27.92 | $31.63 | 869,900 | — | — |
| 2023-12-12 | $26.58 | $30.11 | 775,500 | — | — |
| 2023-12-11 | $27.11 | $30.71 | 746,100 | — | — |
| 2023-12-08 | $27.08 | $30.68 | 747,200 | — | — |
| 2023-12-07 | $27.42 | $31.06 | 864,500 | — | — |
| 2023-12-06 | $27.73 | $31.41 | 976,600 | — | — |
| 2023-12-05 | $26.76 | $30.31 | 1,302,200 | — | — |
| 2023-12-04 | $27.43 | $31.07 | 1,180,200 | — | — |
| 2023-12-01 | $27.85 | $31.55 | 871,000 | — | — |
| 2023-11-30 | $26.54 | $30.07 | 1,144,000 | — | — |
| 2023-11-29 | $26.58 | $30.11 | 614,900 | — | — |
| 2023-11-28 | $26.76 | $29.93 | 1,066,000 | — | — |
| 2023-11-27 | $26.32 | $29.44 | 1,163,100 | — | — |
| 2023-11-24 | $26.32 | $29.44 | 418,100 | — | — |
| 2023-11-22 | $26.19 | $29.29 | 535,500 | — | — |
| 2023-11-21 | $25.89 | $28.96 | 875,600 | — | — |
| 2023-11-20 | $26.24 | $29.35 | 955,900 | — | — |
| 2023-11-17 | $25.93 | $29.00 | 1,380,300 | — | — |
| 2023-11-16 | $26.45 | $29.59 | 989,700 | — | — |
| 2023-11-15 | $26.13 | $29.23 | 1,501,200 | — | — |
| 2023-11-14 | $25.63 | $28.67 | 1,107,900 | — | — |
| 2023-11-13 | $23.52 | $26.31 | 647,400 | — | — |
| 2023-11-10 | $23.50 | $26.29 | 826,000 | — | — |
| 2023-11-09 | $23.68 | $26.49 | 611,600 | — | — |
| 2023-11-08 | $24.04 | $26.89 | 919,600 | — | — |
| 2023-11-07 | $24.32 | $27.20 | 907,500 | — | — |
| 2023-11-06 | $24.67 | $27.59 | 1,300,400 | — | — |
| 2023-11-03 | $24.69 | $27.62 | 1,416,100 | — | — |
| 2023-11-02 | $24.90 | $27.85 | 1,543,800 | — | — |
| 2023-11-01 | $23.46 | $26.24 | 1,082,000 | — | — |
| 2023-10-31 | $22.76 | $25.46 | 1,198,400 | — | — |
| 2023-10-30 | $23.49 | $26.27 | 666,000 | — | — |
| 2023-10-27 | $23.09 | $25.83 | 772,100 | — | — |
| 2023-10-26 | $23.74 | $26.55 | 945,500 | — | — |
| 2023-10-25 | $23.93 | $26.77 | 743,700 | — | — |
| 2023-10-24 | $24.37 | $27.26 | 1,168,600 | — | — |
| 2023-10-23 | $23.85 | $26.68 | 1,544,000 | — | — |
| 2023-10-20 | $23.21 | $25.96 | 1,533,300 | — | — |
| 2023-10-19 | $22.92 | $25.64 | 1,777,700 | — | — |
| 2023-10-18 | $22.71 | $25.40 | 1,552,200 | — | — |
| 2023-10-17 | $23.36 | $26.13 | 889,500 | — | — |
| 2023-10-16 | $23.29 | $26.05 | 1,557,300 | — | — |
| 2023-10-13 | $22.90 | $25.61 | 862,600 | — | — |
| 2023-10-12 | $23.48 | $26.26 | 729,300 | — | — |
| 2023-10-11 | $24.00 | $26.84 | 1,102,300 | — | — |
| 2023-10-10 | $23.87 | $26.70 | 1,395,000 | — | — |
| 2023-10-09 | $22.52 | $25.19 | 935,600 | — | — |
| 2023-10-06 | $22.95 | $25.67 | 1,363,000 | — | — |
| 2023-10-05 | $22.75 | $25.45 | 1,311,100 | — | — |
| 2023-10-04 | $22.58 | $25.26 | 1,259,000 | — | — |
| 2023-10-03 | $22.03 | $24.64 | 1,728,100 | — | — |
| 2023-10-02 | $22.72 | $25.41 | 1,622,500 | — | — |
| 2023-09-29 | $23.94 | $26.78 | 2,015,500 | — | — |
| 2023-09-28 | $24.70 | $27.63 | 2,358,100 | — | — |
| 2023-09-27 | $25.68 | $28.72 | 2,247,200 | — | — |
| 2023-09-26 | $27.27 | $30.50 | 1,151,000 | — | — |
| 2023-09-25 | $27.53 | $30.79 | 516,500 | — | — |
| 2023-09-22 | $27.36 | $30.60 | 554,600 | — | — |
| 2023-09-21 | $26.88 | $30.07 | 410,800 | — | — |
| 2023-09-20 | $27.69 | $30.97 | 514,300 | — | — |
| 2023-09-19 | $27.65 | $30.93 | 541,500 | — | — |
| 2023-09-18 | $27.99 | $31.31 | 467,900 | — | — |
| 2023-09-15 | $28.07 | $31.40 | 850,400 | — | — |
| 2023-09-14 | $27.92 | $31.23 | 613,200 | — | — |
| 2023-09-13 | $27.11 | $30.32 | 465,500 | — | — |
| 2023-09-12 | $26.99 | $30.19 | 461,900 | — | — |
| 2023-09-11 | $26.60 | $29.75 | 393,100 | — | — |
| 2023-09-08 | $26.47 | $29.61 | 748,100 | — | — |
| 2023-09-07 | $25.95 | $29.03 | 1,975,500 | — | — |
| 2023-09-06 | $25.63 | $28.67 | 1,746,500 | — | — |
| 2023-09-05 | $27.33 | $30.57 | 654,600 | — | — |
| 2023-09-01 | $27.69 | $30.97 | 521,700 | — | — |
| 2023-08-31 | $27.95 | $31.26 | 654,700 | — | — |
| 2023-08-30 | $28.44 | $31.81 | 574,200 | — | — |
| 2023-08-29 | $29.34 | $32.44 | 399,900 | — | — |
| 2023-08-28 | $28.67 | $31.70 | 305,700 | — | — |
| 2023-08-25 | $28.70 | $31.73 | 280,100 | — | — |
| 2023-08-24 | $28.45 | $31.46 | 443,900 | — | — |
| 2023-08-23 | $28.43 | $31.43 | 435,000 | — | — |
| 2023-08-22 | $27.71 | $30.64 | 534,600 | — | — |
| 2023-08-21 | $28.10 | $31.07 | 329,300 | — | — |
| 2023-08-18 | $28.14 | $31.11 | 426,700 | — | — |
| 2023-08-17 | $27.83 | $30.77 | 485,200 | — | — |
| 2023-08-16 | $28.07 | $31.04 | 460,900 | — | — |
| 2023-08-15 | $28.06 | $31.02 | 585,800 | — | — |
| 2023-08-14 | $28.89 | $31.94 | 471,600 | — | — |
| 2023-08-11 | $29.23 | $32.32 | 341,800 | — | — |
| 2023-08-10 | $29.10 | $32.17 | 374,100 | — | — |
| 2023-08-09 | $29.02 | $32.09 | 509,900 | — | — |
| 2023-08-08 | $28.93 | $31.99 | 587,500 | — | — |
| 2023-08-07 | $28.81 | $31.85 | 497,500 | — | — |
| 2023-08-04 | $28.68 | $31.71 | 994,100 | — | — |
| 2023-08-03 | $28.32 | $31.31 | 541,600 | — | — |
| 2023-08-02 | $28.67 | $31.70 | 633,700 | — | — |
| 2023-08-01 | $29.96 | $33.13 | 558,900 | — | — |
| 2023-07-31 | $31.17 | $34.46 | 743,100 | — | — |
| 2023-07-28 | $31.32 | $34.63 | 355,900 | — | — |
| 2023-07-27 | $31.49 | $34.82 | 423,700 | — | — |
| 2023-07-26 | $31.81 | $35.17 | 498,300 | — | — |
| 2023-07-25 | $31.92 | $35.29 | 377,500 | — | — |
| 2023-07-24 | $32.08 | $35.47 | 721,600 | — | — |
| 2023-07-21 | $32.54 | $35.98 | 455,900 | — | — |
| 2023-07-20 | $31.90 | $35.27 | 327,100 | — | — |
| 2023-07-19 | $32.20 | $35.60 | 367,400 | — | — |
| 2023-07-18 | $31.70 | $35.05 | 361,200 | — | — |
| 2023-07-17 | $32.12 | $35.51 | 333,900 | — | — |
| 2023-07-14 | $32.06 | $35.45 | 334,200 | — | — |
| 2023-07-13 | $32.43 | $35.86 | 503,300 | — | — |
| 2023-07-12 | $31.88 | $35.25 | 416,000 | — | — |
| 2023-07-11 | $31.44 | $34.76 | 362,100 | — | — |
| 2023-07-10 | $31.23 | $34.53 | 580,200 | — | — |
| 2023-07-07 | $31.19 | $34.49 | 871,000 | — | — |
| 2023-07-06 | $30.74 | $33.99 | 924,400 | — | — |
| 2023-07-05 | $31.51 | $34.84 | 473,500 | — | — |
| 2023-07-03 | $31.39 | $34.71 | 241,100 | — | — |
| 2023-06-30 | $31.52 | $34.85 | 632,700 | — | — |
| 2023-06-29 | $31.25 | $34.55 | 830,600 | — | — |
| 2023-06-28 | $30.95 | $34.22 | 720,400 | — | — |
| 2023-06-27 | $31.92 | $35.29 | 391,200 | — | — |
| 2023-06-26 | $31.86 | $35.23 | 431,500 | — | — |
| 2023-06-23 | $31.73 | $35.08 | 832,400 | — | — |
| 2023-06-22 | $31.80 | $35.16 | 776,100 | — | — |
| 2023-06-21 | $32.24 | $35.65 | 1,062,900 | — | — |
| 2023-06-20 | $32.44 | $35.87 | 589,000 | — | — |
| 2023-06-16 | $32.89 | $36.36 | 583,100 | — | — |
| 2023-06-15 | $33.06 | $36.55 | 696,500 | — | — |
| 2023-06-14 | $33.08 | $36.57 | 815,700 | — | — |
| 2023-06-13 | $33.03 | $36.52 | 2,171,400 | — | — |
| 2023-06-12 | $35.20 | $38.92 | 280,200 | — | — |
| 2023-06-09 | $34.92 | $38.61 | 309,100 | — | — |
| 2023-06-08 | $35.02 | $38.72 | 264,300 | — | — |
| 2023-06-07 | $35.10 | $38.81 | 246,200 | — | — |
| 2023-06-06 | $35.12 | $38.83 | 304,400 | — | — |
| 2023-06-05 | $35.53 | $39.28 | 304,900 | — | — |
| 2023-06-02 | $35.06 | $38.76 | 315,200 | — | — |
| 2023-06-01 | $34.41 | $38.05 | 567,500 | — | — |
| 2023-05-31 | $33.58 | $37.13 | 514,300 | — | — |
| 2023-05-30 | $33.29 | $36.81 | 347,200 | — | — |
| 2023-05-26 | $33.51 | $36.68 | 329,200 | — | — |
| 2023-05-25 | $33.09 | $36.22 | 444,800 | — | — |
| 2023-05-24 | $33.78 | $36.97 | 355,600 | — | — |
| 2023-05-23 | $35.00 | $38.31 | 420,900 | — | — |
| 2023-05-22 | $35.06 | $38.37 | 350,900 | — | — |
| 2023-05-19 | $34.92 | $38.22 | 401,100 | — | — |
| 2023-05-18 | $34.86 | $38.15 | 384,100 | — | — |
| 2023-05-17 | $35.12 | $38.44 | 540,600 | — | — |
| 2023-05-16 | $35.30 | $38.64 | 537,400 | — | — |
| 2023-05-15 | $35.78 | $39.16 | 423,100 | — | — |
| 2023-05-12 | $35.55 | $38.91 | 486,400 | — | — |
| 2023-05-11 | $35.20 | $38.53 | 435,800 | — | — |
| 2023-05-10 | $35.24 | $38.57 | 484,300 | — | — |
| 2023-05-09 | $35.39 | $38.73 | 420,800 | — | — |
| 2023-05-08 | $35.18 | $38.50 | 573,800 | — | — |
| 2023-05-05 | $35.08 | $38.39 | 657,500 | — | — |
| 2023-05-04 | $32.19 | $35.23 | 367,200 | — | — |
| 2023-05-03 | $32.85 | $35.95 | 486,300 | — | — |
| 2023-05-02 | $32.81 | $35.91 | 404,700 | — | — |
| 2023-05-01 | $33.22 | $36.36 | 315,600 | — | — |
| 2023-04-28 | $33.41 | $36.57 | 398,900 | — | — |
| 2023-04-27 | $33.11 | $36.24 | 325,500 | — | — |
| 2023-04-26 | $32.80 | $35.90 | 428,600 | — | — |
| 2023-04-25 | $33.65 | $36.83 | 365,500 | — | — |
| 2023-04-24 | $34.18 | $37.41 | 340,900 | — | — |
| 2023-04-21 | $33.95 | $37.16 | 428,000 | — | — |
| 2023-04-20 | $33.30 | $36.45 | 622,900 | — | — |
| 2023-04-19 | $33.68 | $36.86 | 463,000 | — | — |
| 2023-04-18 | $33.60 | $36.77 | 496,800 | — | — |
| 2023-04-17 | $33.83 | $37.03 | 564,000 | — | — |
| 2023-04-14 | $33.87 | $37.07 | 517,300 | — | — |
| 2023-04-13 | $34.01 | $37.22 | 428,700 | — | — |
| 2023-04-12 | $33.41 | $36.57 | 355,900 | — | — |
| 2023-04-11 | $33.49 | $36.65 | 556,500 | — | — |
| 2023-04-10 | $32.60 | $35.68 | 482,700 | — | — |
| 2023-04-06 | $33.33 | $36.48 | 387,600 | — | — |
| 2023-04-05 | $33.84 | $37.04 | 521,700 | — | — |
| 2023-04-04 | $33.84 | $37.04 | 543,500 | — | — |
| 2023-04-03 | $34.02 | $37.23 | 546,500 | — | — |
| 2023-03-31 | $34.95 | $38.25 | 874,600 | — | — |
| 2023-03-30 | $34.03 | $37.25 | 784,200 | — | — |
| 2023-03-29 | $33.49 | $36.65 | 686,900 | — | — |
| 2023-03-28 | $33.02 | $36.14 | 838,900 | — | — |
| 2023-03-27 | $32.32 | $35.37 | 570,800 | — | — |
| 2023-03-24 | $31.97 | $34.99 | 627,200 | — | — |
| 2023-03-23 | $31.55 | $34.53 | 698,800 | — | — |
| 2023-03-22 | $31.54 | $34.52 | 675,400 | — | — |
| 2023-03-21 | $31.79 | $34.79 | 1,246,300 | — | — |
| 2023-03-20 | $31.42 | $34.39 | 1,039,600 | — | — |
| 2023-03-17 | $31.19 | $34.14 | 1,277,300 | — | — |
| 2023-03-16 | $30.86 | $33.78 | 1,129,400 | — | — |
| 2023-03-15 | $30.65 | $33.55 | 997,700 | — | — |
| 2023-03-14 | $30.74 | $33.64 | 853,600 | — | — |
| 2023-03-13 | $29.38 | $32.16 | 828,300 | — | — |
| 2023-03-10 | $28.63 | $31.34 | 872,200 | — | — |
| 2023-03-09 | $29.48 | $32.27 | 683,400 | — | — |
| 2023-03-08 | $29.98 | $32.81 | 466,400 | — | — |
| 2023-03-07 | $29.68 | $32.48 | 839,300 | — | — |
| 2023-03-06 | $29.49 | $32.28 | 791,600 | — | — |
| 2023-03-03 | $29.31 | $32.08 | 607,700 | — | — |
| 2023-03-02 | $28.84 | $31.57 | 763,200 | — | — |
| 2023-03-01 | $28.04 | $30.69 | 1,179,000 | — | — |
| 2023-02-28 | $27.85 | $30.48 | 732,900 | — | — |
| 2023-02-27 | $28.03 | $30.68 | 707,000 | — | — |
| 2023-02-24 | $28.15 | $30.44 | 665,800 | — | — |
| 2023-02-23 | $28.67 | $31.00 | 691,100 | — | — |
| 2023-02-22 | $29.09 | $31.46 | 493,000 | — | — |
| 2023-02-21 | $28.94 | $31.29 | 686,500 | — | — |
| 2023-02-17 | $30.01 | $32.45 | 476,100 | — | — |
| 2023-02-16 | $29.66 | $32.07 | 567,100 | — | — |
| 2023-02-15 | $30.23 | $32.69 | 788,300 | — | — |
| 2023-02-14 | $29.82 | $32.25 | 435,100 | — | — |
| 2023-02-13 | $29.47 | $31.87 | 429,600 | — | — |
| 2023-02-10 | $29.21 | $31.59 | 654,400 | — | — |
| 2023-02-09 | $29.44 | $31.83 | 611,600 | — | — |
| 2023-02-08 | $29.57 | $31.98 | 639,400 | — | — |
| 2023-02-07 | $29.46 | $31.86 | 786,600 | — | — |
| 2023-02-06 | $29.54 | $31.94 | 912,000 | — | — |
| 2023-02-03 | $30.19 | $32.65 | 1,030,200 | — | — |
| 2023-02-02 | $31.27 | $33.81 | 620,500 | — | — |
| 2023-02-01 | $31.22 | $33.76 | 679,200 | — | — |
| 2023-01-31 | $31.52 | $34.08 | 638,700 | — | — |
| 2023-01-30 | $31.20 | $33.74 | 650,600 | — | — |
| 2023-01-27 | $31.15 | $33.68 | 626,000 | — | — |
| 2023-01-26 | $31.05 | $33.58 | 443,100 | — | — |
| 2023-01-25 | $31.13 | $33.66 | 453,900 | — | — |
| 2023-01-24 | $31.65 | $34.22 | 336,200 | — | — |
| 2023-01-23 | $31.38 | $33.93 | 654,500 | — | — |
| 2023-01-20 | $30.76 | $33.26 | 661,600 | — | — |
| 2023-01-19 | $31.04 | $33.57 | 714,500 | — | — |
| 2023-01-18 | $31.30 | $33.85 | 519,800 | — | — |
| 2023-01-17 | $31.52 | $34.08 | 830,800 | — | — |
| 2023-01-13 | $30.63 | $33.12 | 550,600 | — | — |
| 2023-01-12 | $30.15 | $32.60 | 651,300 | — | — |
| 2023-01-11 | $29.48 | $31.88 | 822,200 | — | — |
| 2023-01-10 | $28.76 | $31.10 | 532,800 | — | — |
| 2023-01-09 | $28.89 | $31.24 | 725,500 | — | — |
| 2023-01-06 | $28.19 | $30.48 | 467,700 | — | — |
| 2023-01-05 | $27.76 | $30.02 | 1,016,100 | — | — |
| 2023-01-04 | $28.85 | $31.20 | 629,500 | — | — |
| 2023-01-03 | $28.27 | $30.57 | 821,100 | — | — |