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
- 1997-09-23 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 | $29.36 | $73.63 | 29,000 | — | — |
| 2023-12-28 | $29.88 | $74.93 | 24,000 | — | — |
| 2023-12-27 | $29.93 | $75.06 | 33,500 | — | — |
| 2023-12-26 | $30.09 | $75.46 | 41,400 | — | — |
| 2023-12-22 | $30.00 | $75.23 | 44,000 | — | — |
| 2023-12-21 | $29.80 | $74.73 | 31,400 | — | — |
| 2023-12-20 | $29.58 | $74.18 | 61,800 | — | — |
| 2023-12-19 | $29.93 | $75.06 | 39,800 | — | — |
| 2023-12-18 | $29.18 | $73.18 | 48,900 | — | — |
| 2023-12-15 | $29.79 | $74.71 | 237,700 | — | — |
| 2023-12-14 | $29.23 | $73.30 | 55,300 | — | — |
| 2023-12-13 | $29.00 | $72.72 | 84,100 | — | — |
| 2023-12-12 | $27.38 | $68.66 | 35,400 | — | — |
| 2023-12-11 | $27.83 | $69.79 | 29,100 | — | — |
| 2023-12-08 | $27.80 | $69.72 | 26,500 | — | — |
| 2023-12-07 | $27.71 | $69.49 | 35,400 | — | — |
| 2023-12-06 | $27.03 | $67.78 | 29,100 | — | — |
| 2023-12-05 | $27.25 | $68.34 | 27,800 | — | — |
| 2023-12-04 | $27.62 | $69.26 | 29,400 | — | — |
| 2023-12-01 | $27.40 | $68.71 | 74,600 | — | — |
| 2023-11-30 | $25.97 | $65.13 | 32,800 | — | — |
| 2023-11-29 | $26.44 | $66.31 | 33,600 | — | — |
| 2023-11-28 | $26.04 | $65.30 | 19,300 | — | — |
| 2023-11-27 | $26.16 | $65.60 | 27,500 | — | — |
| 2023-11-24 | $26.50 | $66.46 | 7,500 | — | — |
| 2023-11-22 | $26.32 | $66.00 | 15,900 | — | — |
| 2023-11-21 | $26.25 | $65.83 | 21,600 | — | — |
| 2023-11-20 | $26.66 | $66.86 | 41,800 | — | — |
| 2023-11-17 | $26.42 | $66.25 | 55,700 | — | — |
| 2023-11-16 | $26.36 | $66.10 | 58,200 | — | — |
| 2023-11-15 | $26.17 | $65.63 | 30,000 | — | — |
| 2023-11-14 | $27.01 | $67.03 | 53,000 | — | — |
| 2023-11-13 | $25.50 | $63.28 | 16,400 | — | — |
| 2023-11-10 | $25.55 | $63.41 | 23,100 | — | — |
| 2023-11-09 | $25.21 | $62.57 | 14,900 | — | — |
| 2023-11-08 | $25.40 | $63.04 | 33,000 | — | — |
| 2023-11-07 | $25.52 | $63.33 | 15,100 | — | — |
| 2023-11-06 | $25.50 | $63.28 | 32,500 | — | — |
| 2023-11-03 | $25.92 | $64.33 | 43,700 | — | — |
| 2023-11-02 | $25.71 | $63.81 | 25,600 | — | — |
| 2023-11-01 | $24.97 | $61.97 | 26,000 | — | — |
| 2023-10-31 | $25.02 | $62.09 | 22,500 | — | — |
| 2023-10-30 | $24.78 | $61.50 | 13,900 | — | — |
| 2023-10-27 | $24.28 | $60.26 | 43,000 | — | — |
| 2023-10-26 | $24.13 | $59.88 | 22,200 | — | — |
| 2023-10-25 | $23.88 | $59.26 | 15,000 | — | — |
| 2023-10-24 | $23.46 | $58.22 | 33,500 | — | — |
| 2023-10-23 | $23.83 | $59.14 | 21,500 | — | — |
| 2023-10-20 | $24.20 | $60.06 | 34,600 | — | — |
| 2023-10-19 | $23.77 | $58.99 | 22,000 | — | — |
| 2023-10-18 | $24.65 | $61.18 | 21,900 | — | — |
| 2023-10-17 | $24.33 | $60.38 | 37,600 | — | — |
| 2023-10-16 | $24.05 | $59.69 | 23,400 | — | — |
| 2023-10-13 | $23.90 | $59.31 | 14,100 | — | — |
| 2023-10-12 | $24.28 | $60.26 | 20,500 | — | — |
| 2023-10-11 | $24.15 | $59.93 | 20,100 | — | — |
| 2023-10-10 | $24.42 | $60.60 | 24,500 | — | — |
| 2023-10-09 | $24.26 | $60.21 | 12,600 | — | — |
| 2023-10-06 | $24.17 | $59.98 | 25,700 | — | — |
| 2023-10-05 | $24.22 | $60.11 | 37,500 | — | — |
| 2023-10-04 | $23.64 | $58.67 | 23,300 | — | — |
| 2023-10-03 | $23.41 | $58.10 | 21,500 | — | — |
| 2023-10-02 | $23.47 | $58.25 | 27,500 | — | — |
| 2023-09-29 | $23.63 | $58.64 | 24,000 | — | — |
| 2023-09-28 | $23.77 | $58.99 | 33,200 | — | — |
| 2023-09-27 | $23.66 | $58.72 | 24,500 | — | — |
| 2023-09-26 | $23.76 | $58.97 | 22,800 | — | — |
| 2023-09-25 | $23.85 | $59.19 | 30,500 | — | — |
| 2023-09-22 | $23.75 | $58.94 | 18,400 | — | — |
| 2023-09-21 | $23.91 | $59.34 | 24,300 | — | — |
| 2023-09-20 | $24.15 | $59.93 | 47,400 | — | — |
| 2023-09-19 | $23.90 | $59.31 | 34,200 | — | — |
| 2023-09-18 | $24.06 | $59.71 | 40,600 | — | — |
| 2023-09-15 | $24.96 | $61.94 | 140,200 | — | — |
| 2023-09-14 | $24.89 | $61.77 | 31,800 | — | — |
| 2023-09-13 | $24.39 | $60.53 | 53,500 | — | — |
| 2023-09-12 | $24.29 | $60.28 | 58,000 | — | — |
| 2023-09-11 | $23.72 | $58.87 | 70,000 | — | — |
| 2023-09-08 | $23.96 | $59.46 | 40,200 | — | — |
| 2023-09-07 | $24.26 | $60.21 | 107,600 | — | — |
| 2023-09-06 | $24.48 | $60.75 | 41,700 | — | — |
| 2023-09-05 | $24.66 | $61.20 | 31,500 | — | — |
| 2023-09-01 | $24.81 | $61.57 | 48,000 | — | — |
| 2023-08-31 | $24.84 | $61.65 | 52,300 | — | — |
| 2023-08-30 | $24.53 | $60.88 | 34,100 | — | — |
| 2023-08-29 | $25.00 | $62.04 | 41,100 | — | — |
| 2023-08-28 | $24.78 | $61.50 | 21,000 | — | — |
| 2023-08-25 | $24.70 | $61.30 | 29,200 | — | — |
| 2023-08-24 | $24.86 | $61.70 | 38,400 | — | — |
| 2023-08-23 | $24.91 | $61.82 | 42,400 | — | — |
| 2023-08-22 | $24.51 | $60.83 | 44,200 | — | — |
| 2023-08-21 | $25.25 | $62.66 | 27,400 | — | — |
| 2023-08-18 | $25.71 | $63.81 | 143,400 | — | — |
| 2023-08-17 | $25.34 | $62.89 | 49,600 | — | — |
| 2023-08-16 | $25.27 | $62.71 | 41,500 | — | — |
| 2023-08-15 | $26.33 | $65.34 | 23,300 | — | — |
| 2023-08-14 | $26.92 | $66.11 | 37,900 | — | — |
| 2023-08-11 | $26.21 | $64.37 | 18,900 | — | — |
| 2023-08-10 | $26.26 | $64.49 | 11,800 | — | — |
| 2023-08-09 | $26.61 | $65.35 | 10,400 | — | — |
| 2023-08-08 | $27.13 | $66.63 | 16,200 | — | — |
| 2023-08-07 | $26.88 | $66.02 | 12,700 | — | — |
| 2023-08-04 | $27.15 | $66.68 | 18,900 | — | — |
| 2023-08-03 | $26.92 | $66.11 | 56,700 | — | — |
| 2023-08-02 | $26.68 | $65.52 | 24,900 | — | — |
| 2023-08-01 | $27.05 | $66.43 | 12,100 | — | — |
| 2023-07-31 | $27.31 | $67.07 | 18,900 | — | — |
| 2023-07-28 | $27.06 | $66.46 | 13,900 | — | — |
| 2023-07-27 | $26.63 | $65.40 | 59,000 | — | — |
| 2023-07-26 | $26.88 | $66.02 | 25,300 | — | — |
| 2023-07-25 | $26.12 | $64.15 | 24,400 | — | — |
| 2023-07-24 | $26.34 | $64.69 | 28,100 | — | — |
| 2023-07-21 | $25.71 | $63.14 | 27,800 | — | — |
| 2023-07-20 | $26.52 | $65.13 | 20,400 | — | — |
| 2023-07-19 | $26.72 | $65.62 | 22,900 | — | — |
| 2023-07-18 | $25.69 | $63.09 | 18,000 | — | — |
| 2023-07-17 | $25.33 | $62.21 | 22,200 | — | — |
| 2023-07-14 | $24.30 | $59.68 | 13,900 | — | — |
| 2023-07-13 | $24.80 | $60.91 | 16,800 | — | — |
| 2023-07-12 | $24.96 | $61.30 | 52,200 | — | — |
| 2023-07-11 | $24.50 | $60.17 | 36,100 | — | — |
| 2023-07-10 | $24.05 | $59.07 | 19,400 | — | — |
| 2023-07-07 | $24.37 | $59.85 | 57,900 | — | — |
| 2023-07-06 | $23.44 | $57.57 | 32,400 | — | — |
| 2023-07-05 | $24.22 | $59.48 | 29,300 | — | — |
| 2023-07-03 | $24.74 | $60.76 | 14,800 | — | — |
| 2023-06-30 | $24.64 | $60.51 | 29,000 | — | — |
| 2023-06-29 | $25.13 | $61.72 | 12,100 | — | — |
| 2023-06-28 | $25.12 | $61.69 | 54,500 | — | — |
| 2023-06-27 | $24.76 | $60.81 | 25,300 | — | — |
| 2023-06-26 | $24.59 | $60.39 | 29,300 | — | — |
| 2023-06-23 | $25.53 | $62.70 | 130,300 | — | — |
| 2023-06-22 | $25.00 | $61.40 | 26,600 | — | — |
| 2023-06-21 | $25.59 | $62.85 | 40,000 | — | — |
| 2023-06-20 | $26.04 | $63.95 | 22,500 | — | — |
| 2023-06-16 | $26.80 | $65.82 | 68,000 | — | — |
| 2023-06-15 | $26.82 | $65.87 | 46,400 | — | — |
| 2023-06-14 | $26.68 | $65.52 | 39,700 | — | — |
| 2023-06-13 | $26.58 | $65.28 | 34,100 | — | — |
| 2023-06-12 | $25.49 | $62.60 | 29,800 | — | — |
| 2023-06-09 | $26.07 | $64.03 | 13,700 | — | — |
| 2023-06-08 | $26.58 | $65.28 | 30,200 | — | — |
| 2023-06-07 | $27.96 | $68.67 | 83,900 | — | — |
| 2023-06-06 | $26.21 | $64.37 | 50,600 | — | — |
| 2023-06-05 | $24.05 | $59.07 | 109,200 | — | — |
| 2023-06-02 | $25.27 | $62.06 | 45,300 | — | — |
| 2023-06-01 | $23.59 | $57.94 | 40,900 | — | — |
| 2023-05-31 | $23.63 | $58.03 | 54,000 | — | — |
| 2023-05-30 | $24.16 | $59.34 | 15,500 | — | — |
| 2023-05-26 | $24.12 | $59.24 | 10,700 | — | — |
| 2023-05-25 | $23.96 | $58.84 | 16,000 | — | — |
| 2023-05-24 | $23.83 | $58.53 | 37,400 | — | — |
| 2023-05-23 | $24.71 | $60.69 | 30,100 | — | — |
| 2023-05-22 | $24.34 | $59.78 | 32,000 | — | — |
| 2023-05-19 | $24.07 | $59.11 | 20,800 | — | — |
| 2023-05-18 | $24.56 | $60.32 | 28,700 | — | — |
| 2023-05-17 | $24.18 | $59.38 | 47,900 | — | — |
| 2023-05-16 | $22.63 | $55.58 | 53,600 | — | — |
| 2023-05-15 | $22.76 | $55.90 | 25,700 | — | — |
| 2023-05-12 | $22.70 | $55.06 | 22,000 | — | — |
| 2023-05-11 | $22.59 | $54.80 | 24,600 | — | — |
| 2023-05-10 | $22.99 | $55.77 | 40,700 | — | — |
| 2023-05-09 | $22.93 | $55.62 | 34,700 | — | — |
| 2023-05-08 | $23.22 | $56.32 | 25,800 | — | — |
| 2023-05-05 | $23.12 | $56.08 | 43,000 | — | — |
| 2023-05-04 | $21.74 | $52.73 | 109,300 | — | — |
| 2023-05-03 | $22.76 | $55.21 | 29,700 | — | — |
| 2023-05-02 | $23.38 | $56.71 | 57,800 | — | — |
| 2023-05-01 | $24.06 | $58.36 | 27,000 | — | — |
| 2023-04-28 | $24.80 | $60.16 | 21,200 | — | — |
| 2023-04-27 | $24.48 | $59.38 | 28,300 | — | — |
| 2023-04-26 | $23.93 | $58.05 | 24,700 | — | — |
| 2023-04-25 | $24.62 | $59.72 | 28,800 | — | — |
| 2023-04-24 | $25.25 | $61.25 | 24,800 | — | — |
| 2023-04-21 | $24.72 | $59.96 | 63,800 | — | — |
| 2023-04-20 | $26.11 | $63.33 | 9,300 | — | — |
| 2023-04-19 | $25.50 | $61.85 | 10,300 | — | — |
| 2023-04-18 | $24.84 | $60.25 | 19,200 | — | — |
| 2023-04-17 | $25.15 | $61.01 | 12,400 | — | — |
| 2023-04-14 | $25.09 | $60.86 | 13,700 | — | — |
| 2023-04-13 | $25.23 | $61.20 | 36,400 | — | — |
| 2023-04-12 | $25.17 | $61.05 | 12,000 | — | — |
| 2023-04-11 | $24.99 | $60.62 | 50,400 | — | — |
| 2023-04-10 | $25.09 | $60.86 | 21,900 | — | — |
| 2023-04-06 | $25.00 | $60.64 | 12,400 | — | — |
| 2023-04-05 | $25.32 | $61.42 | 28,600 | — | — |
| 2023-04-04 | $25.25 | $61.25 | 25,200 | — | — |
| 2023-04-03 | $25.58 | $62.05 | 42,700 | — | — |
| 2023-03-31 | $26.45 | $64.16 | 54,000 | — | — |
| 2023-03-30 | $25.55 | $61.98 | 16,700 | — | — |
| 2023-03-29 | $25.93 | $62.90 | 18,100 | — | — |
| 2023-03-28 | $25.84 | $62.68 | 12,100 | — | — |
| 2023-03-27 | $26.71 | $64.79 | 15,000 | — | — |
| 2023-03-24 | $26.86 | $65.15 | 20,500 | — | — |
| 2023-03-23 | $26.08 | $63.26 | 19,000 | — | — |
| 2023-03-22 | $26.26 | $63.70 | 22,000 | — | — |
| 2023-03-21 | $27.24 | $66.07 | 22,600 | — | — |
| 2023-03-20 | $26.25 | $63.67 | 22,500 | — | — |
| 2023-03-17 | $26.71 | $64.79 | 66,200 | — | — |
| 2023-03-16 | $28.24 | $68.50 | 39,700 | — | — |
| 2023-03-15 | $26.75 | $64.89 | 42,300 | — | — |
| 2023-03-14 | $25.89 | $62.80 | 52,000 | — | — |
| 2023-03-13 | $25.38 | $61.56 | 72,500 | — | — |
| 2023-03-10 | $27.08 | $65.69 | 34,200 | — | — |
| 2023-03-09 | $27.57 | $66.88 | 52,800 | — | — |
| 2023-03-08 | $29.37 | $71.24 | 22,300 | — | — |
| 2023-03-07 | $28.97 | $70.27 | 11,500 | — | — |
| 2023-03-06 | $29.19 | $70.80 | 47,800 | — | — |
| 2023-03-03 | $29.76 | $72.19 | 9,200 | — | — |
| 2023-03-02 | $30.02 | $72.82 | 7,800 | — | — |
| 2023-03-01 | $29.94 | $72.62 | 11,900 | — | — |
| 2023-02-28 | $29.87 | $72.45 | 80,200 | — | — |
| 2023-02-27 | $29.61 | $71.82 | 8,800 | — | — |
| 2023-02-24 | $29.64 | $71.90 | 32,800 | — | — |
| 2023-02-23 | $29.98 | $72.72 | 15,900 | — | — |
| 2023-02-22 | $29.98 | $72.72 | 24,300 | — | — |
| 2023-02-21 | $30.24 | $73.35 | 30,100 | — | — |
| 2023-02-17 | $30.70 | $74.47 | 23,200 | — | — |
| 2023-02-16 | $30.84 | $74.81 | 19,500 | — | — |
| 2023-02-15 | $30.84 | $74.81 | 19,100 | — | — |
| 2023-02-14 | $30.64 | $73.69 | 23,300 | — | — |
| 2023-02-13 | $31.43 | $75.59 | 23,700 | — | — |
| 2023-02-10 | $30.98 | $74.51 | 18,100 | — | — |
| 2023-02-09 | $30.70 | $73.84 | 30,800 | — | — |
| 2023-02-08 | $31.11 | $74.82 | 11,500 | — | — |
| 2023-02-07 | $31.88 | $76.67 | 31,100 | — | — |
| 2023-02-06 | $32.04 | $77.06 | 32,700 | — | — |
| 2023-02-03 | $32.07 | $77.13 | 18,500 | — | — |
| 2023-02-02 | $31.87 | $76.65 | 33,700 | — | — |
| 2023-02-01 | $31.56 | $75.90 | 31,100 | — | — |
| 2023-01-31 | $31.07 | $74.73 | 22,500 | — | — |
| 2023-01-30 | $30.21 | $72.66 | 22,200 | — | — |
| 2023-01-27 | $30.33 | $72.95 | 13,500 | — | — |
| 2023-01-26 | $30.48 | $73.31 | 14,700 | — | — |
| 2023-01-25 | $30.38 | $73.07 | 15,700 | — | — |
| 2023-01-24 | $30.09 | $72.37 | 13,000 | — | — |
| 2023-01-23 | $30.94 | $74.41 | 45,800 | — | — |
| 2023-01-20 | $31.20 | $75.04 | 70,100 | — | — |
| 2023-01-19 | $30.42 | $73.16 | 28,300 | — | — |
| 2023-01-18 | $30.80 | $74.08 | 26,000 | — | — |
| 2023-01-17 | $31.96 | $76.87 | 67,300 | — | — |
| 2023-01-13 | $32.08 | $77.15 | 32,400 | — | — |
| 2023-01-12 | $31.89 | $76.70 | 32,100 | — | — |
| 2023-01-11 | $31.82 | $76.53 | 15,600 | — | — |
| 2023-01-10 | $31.75 | $76.36 | 24,400 | — | — |
| 2023-01-09 | $31.76 | $76.38 | 17,100 | — | — |
| 2023-01-06 | $31.93 | $76.79 | 14,200 | — | — |
| 2023-01-05 | $31.42 | $75.57 | 21,200 | — | — |
| 2023-01-04 | $31.49 | $75.74 | 15,600 | — | — |
| 2023-01-03 | $31.28 | $75.23 | 43,000 | — | — |