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
- 2012-08-08 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 | $28.15 | $32.91 | 1,078,600 | — | — |
| 2023-12-28 | $28.35 | $33.15 | 975,300 | — | — |
| 2023-12-27 | $28.63 | $33.48 | 1,018,300 | — | — |
| 2023-12-26 | $28.01 | $32.75 | 1,001,900 | — | — |
| 2023-12-22 | $27.15 | $31.75 | 783,700 | — | — |
| 2023-12-21 | $26.79 | $31.32 | 889,100 | — | — |
| 2023-12-20 | $26.68 | $31.20 | 1,090,000 | — | — |
| 2023-12-19 | $26.66 | $31.17 | 1,611,300 | — | — |
| 2023-12-18 | $26.28 | $30.73 | 4,423,300 | — | — |
| 2023-12-15 | $26.17 | $30.60 | 1,934,500 | — | — |
| 2023-12-14 | $26.50 | $30.99 | 2,177,500 | — | — |
| 2023-12-13 | $26.18 | $30.61 | 1,206,400 | — | — |
| 2023-12-12 | $25.25 | $29.52 | 796,300 | — | — |
| 2023-12-11 | $25.29 | $29.57 | 1,049,100 | — | — |
| 2023-12-08 | $24.56 | $28.72 | 659,400 | — | — |
| 2023-12-07 | $24.76 | $28.95 | 1,125,800 | — | — |
| 2023-12-06 | $24.34 | $28.46 | 1,258,700 | — | — |
| 2023-12-05 | $23.77 | $27.79 | 890,500 | — | — |
| 2023-12-04 | $24.35 | $28.47 | 862,000 | — | — |
| 2023-12-01 | $24.06 | $28.13 | 1,016,600 | — | — |
| 2023-11-30 | $23.34 | $27.29 | 1,228,000 | — | — |
| 2023-11-29 | $23.20 | $27.13 | 720,600 | — | — |
| 2023-11-28 | $23.66 | $27.66 | 635,800 | — | — |
| 2023-11-27 | $23.78 | $27.80 | 1,508,700 | — | — |
| 2023-11-24 | $23.99 | $28.05 | 445,400 | — | — |
| 2023-11-22 | $24.22 | $28.32 | 1,041,200 | — | — |
| 2023-11-21 | $23.85 | $27.89 | 735,000 | — | — |
| 2023-11-20 | $24.05 | $28.12 | 880,100 | — | — |
| 2023-11-17 | $24.13 | $28.21 | 886,500 | — | — |
| 2023-11-16 | $23.63 | $27.63 | 874,300 | — | — |
| 2023-11-15 | $24.29 | $28.40 | 1,236,100 | — | — |
| 2023-11-14 | $23.66 | $27.66 | 1,490,600 | — | — |
| 2023-11-13 | $22.62 | $26.45 | 1,536,200 | — | — |
| 2023-11-10 | $22.74 | $26.31 | 714,200 | — | — |
| 2023-11-09 | $22.36 | $25.87 | 1,014,900 | — | — |
| 2023-11-08 | $22.77 | $26.34 | 1,706,200 | — | — |
| 2023-11-07 | $23.11 | $26.74 | 1,710,300 | — | — |
| 2023-11-06 | $23.12 | $26.75 | 1,353,900 | — | — |
| 2023-11-03 | $23.63 | $27.34 | 2,262,500 | — | — |
| 2023-11-02 | $23.57 | $27.27 | 1,444,900 | — | — |
| 2023-11-01 | $23.44 | $27.12 | 1,324,600 | — | — |
| 2023-10-31 | $23.34 | $27.00 | 1,285,700 | — | — |
| 2023-10-30 | $23.15 | $26.78 | 771,300 | — | — |
| 2023-10-27 | $23.24 | $26.89 | 871,600 | — | — |
| 2023-10-26 | $23.21 | $26.85 | 902,900 | — | — |
| 2023-10-25 | $23.15 | $26.78 | 948,000 | — | — |
| 2023-10-24 | $23.34 | $27.00 | 904,800 | — | — |
| 2023-10-23 | $23.13 | $26.76 | 1,704,000 | — | — |
| 2023-10-20 | $23.49 | $27.18 | 1,789,000 | — | — |
| 2023-10-19 | $23.74 | $27.47 | 1,149,400 | — | — |
| 2023-10-18 | $23.86 | $27.60 | 836,700 | — | — |
| 2023-10-17 | $23.99 | $27.75 | 1,281,800 | — | — |
| 2023-10-16 | $23.47 | $27.15 | 903,100 | — | — |
| 2023-10-13 | $22.85 | $26.44 | 872,200 | — | — |
| 2023-10-12 | $22.92 | $26.52 | 779,900 | — | — |
| 2023-10-11 | $23.70 | $27.42 | 779,300 | — | — |
| 2023-10-10 | $23.57 | $27.27 | 895,400 | — | — |
| 2023-10-09 | $23.00 | $26.61 | 1,377,700 | — | — |
| 2023-10-06 | $23.33 | $26.99 | 1,193,000 | — | — |
| 2023-10-05 | $23.71 | $27.43 | 887,800 | — | — |
| 2023-10-04 | $23.91 | $27.66 | 985,700 | — | — |
| 2023-10-03 | $23.48 | $27.16 | 1,305,400 | — | — |
| 2023-10-02 | $24.30 | $28.11 | 1,091,600 | — | — |
| 2023-09-29 | $24.59 | $28.45 | 1,172,000 | — | — |
| 2023-09-28 | $24.58 | $28.44 | 1,326,000 | — | — |
| 2023-09-27 | $23.99 | $27.75 | 1,177,500 | — | — |
| 2023-09-26 | $23.76 | $27.49 | 1,067,500 | — | — |
| 2023-09-25 | $23.92 | $27.67 | 982,600 | — | — |
| 2023-09-22 | $24.30 | $28.11 | 1,752,100 | — | — |
| 2023-09-21 | $25.07 | $29.00 | 1,184,700 | — | — |
| 2023-09-20 | $25.52 | $29.52 | 1,201,300 | — | — |
| 2023-09-19 | $25.77 | $29.81 | 1,340,700 | — | — |
| 2023-09-18 | $26.24 | $30.36 | 1,360,600 | — | — |
| 2023-09-15 | $26.60 | $30.77 | 2,955,100 | — | — |
| 2023-09-14 | $27.10 | $31.35 | 1,263,000 | — | — |
| 2023-09-13 | $26.36 | $30.50 | 936,800 | — | — |
| 2023-09-12 | $26.74 | $30.94 | 976,500 | — | — |
| 2023-09-11 | $26.88 | $31.10 | 1,022,700 | — | — |
| 2023-09-08 | $26.98 | $31.21 | 1,042,300 | — | — |
| 2023-09-07 | $27.62 | $31.95 | 1,032,300 | — | — |
| 2023-09-06 | $27.03 | $31.27 | 1,190,100 | — | — |
| 2023-09-05 | $26.67 | $30.85 | 1,456,400 | — | — |
| 2023-09-01 | $28.22 | $32.65 | 930,200 | — | — |
| 2023-08-31 | $28.06 | $32.46 | 1,043,800 | — | — |
| 2023-08-30 | $28.39 | $32.84 | 1,410,800 | — | — |
| 2023-08-29 | $27.78 | $32.14 | 1,121,100 | — | — |
| 2023-08-28 | $27.02 | $31.26 | 2,487,600 | — | — |
| 2023-08-25 | $26.75 | $30.95 | 1,371,900 | — | — |
| 2023-08-24 | $27.46 | $31.77 | 1,045,900 | — | — |
| 2023-08-23 | $27.98 | $32.37 | 1,013,800 | — | — |
| 2023-08-22 | $27.68 | $32.02 | 1,602,500 | — | — |
| 2023-08-21 | $27.52 | $31.84 | 2,081,500 | — | — |
| 2023-08-18 | $27.85 | $32.22 | 4,642,900 | — | — |
| 2023-08-17 | $25.62 | $29.64 | 1,776,900 | — | — |
| 2023-08-16 | $26.54 | $30.70 | 2,484,500 | — | — |
| 2023-08-15 | $26.09 | $30.18 | 3,871,700 | — | — |
| 2023-08-14 | $25.20 | $29.15 | 1,922,000 | — | — |
| 2023-08-11 | $25.01 | $28.93 | 2,076,900 | — | — |
| 2023-08-10 | $25.95 | $29.74 | 2,482,000 | — | — |
| 2023-08-09 | $26.15 | $29.97 | 2,816,600 | — | — |
| 2023-08-08 | $25.77 | $29.54 | 1,717,100 | — | — |
| 2023-08-07 | $25.12 | $28.79 | 1,130,300 | — | — |
| 2023-08-04 | $25.02 | $28.68 | 1,796,500 | — | — |
| 2023-08-03 | $25.28 | $28.98 | 3,310,600 | — | — |
| 2023-08-02 | $25.43 | $29.15 | 2,588,400 | — | — |
| 2023-08-01 | $26.01 | $29.81 | 3,714,200 | — | — |
| 2023-07-31 | $26.87 | $30.80 | 3,002,600 | — | — |
| 2023-07-28 | $27.37 | $31.37 | 926,500 | — | — |
| 2023-07-27 | $27.63 | $31.67 | 1,111,600 | — | — |
| 2023-07-26 | $27.88 | $31.96 | 832,000 | — | — |
| 2023-07-25 | $27.45 | $31.46 | 1,161,500 | — | — |
| 2023-07-24 | $27.52 | $31.54 | 820,500 | — | — |
| 2023-07-21 | $27.80 | $31.86 | 875,900 | — | — |
| 2023-07-20 | $28.21 | $32.33 | 1,600,900 | — | — |
| 2023-07-19 | $28.45 | $32.61 | 1,284,500 | — | — |
| 2023-07-18 | $28.01 | $32.11 | 1,484,000 | — | — |
| 2023-07-17 | $27.62 | $31.66 | 1,821,900 | — | — |
| 2023-07-14 | $27.30 | $31.29 | 1,177,300 | — | — |
| 2023-07-13 | $27.73 | $31.78 | 1,714,100 | — | — |
| 2023-07-12 | $27.30 | $31.29 | 1,147,000 | — | — |
| 2023-07-11 | $26.73 | $30.64 | 1,086,200 | — | — |
| 2023-07-10 | $26.66 | $30.56 | 1,480,000 | — | — |
| 2023-07-07 | $26.09 | $29.90 | 940,300 | — | — |
| 2023-07-06 | $25.88 | $29.66 | 1,099,100 | — | — |
| 2023-07-05 | $26.00 | $29.80 | 2,069,800 | — | — |
| 2023-07-03 | $27.34 | $31.34 | 661,300 | — | — |
| 2023-06-30 | $26.89 | $30.82 | 1,590,400 | — | — |
| 2023-06-29 | $27.10 | $31.06 | 1,379,300 | — | — |
| 2023-06-28 | $26.32 | $30.17 | 689,700 | — | — |
| 2023-06-27 | $26.43 | $30.29 | 1,071,800 | — | — |
| 2023-06-26 | $25.74 | $29.50 | 1,506,000 | — | — |
| 2023-06-23 | $25.76 | $29.53 | 3,853,900 | — | — |
| 2023-06-22 | $26.64 | $30.54 | 1,343,600 | — | — |
| 2023-06-21 | $27.01 | $30.96 | 1,258,900 | — | — |
| 2023-06-20 | $26.61 | $30.50 | 1,528,400 | — | — |
| 2023-06-16 | $26.51 | $30.39 | 2,206,800 | — | — |
| 2023-06-15 | $26.46 | $30.33 | 1,628,100 | — | — |
| 2023-06-14 | $26.58 | $30.47 | 1,371,000 | — | — |
| 2023-06-13 | $26.64 | $30.54 | 1,239,600 | — | — |
| 2023-06-12 | $26.38 | $30.24 | 1,375,500 | — | — |
| 2023-06-09 | $25.58 | $29.32 | 1,193,300 | — | — |
| 2023-06-08 | $26.54 | $30.42 | 1,440,100 | — | — |
| 2023-06-07 | $26.26 | $30.10 | 1,903,500 | — | — |
| 2023-06-06 | $25.43 | $29.15 | 1,345,300 | — | — |
| 2023-06-05 | $24.93 | $28.58 | 1,298,100 | — | — |
| 2023-06-02 | $25.47 | $29.19 | 1,396,900 | — | — |
| 2023-06-01 | $24.21 | $27.75 | 1,828,300 | — | — |
| 2023-05-31 | $23.89 | $27.38 | 1,978,100 | — | — |
| 2023-05-30 | $24.14 | $27.67 | 1,569,200 | — | — |
| 2023-05-26 | $24.84 | $28.47 | 1,463,900 | — | — |
| 2023-05-25 | $24.88 | $28.52 | 1,471,500 | — | — |
| 2023-05-24 | $25.58 | $29.32 | 2,167,400 | — | — |
| 2023-05-23 | $25.65 | $29.40 | 1,588,400 | — | — |
| 2023-05-22 | $25.83 | $29.61 | 1,884,800 | — | — |
| 2023-05-19 | $26.28 | $30.12 | 1,783,900 | — | — |
| 2023-05-18 | $26.26 | $30.10 | 2,358,400 | — | — |
| 2023-05-17 | $25.15 | $28.83 | 4,176,700 | — | — |
| 2023-05-16 | $23.57 | $27.02 | 1,699,700 | — | — |
| 2023-05-15 | $23.49 | $26.92 | 2,323,700 | — | — |
| 2023-05-12 | $23.25 | $26.65 | 1,839,300 | — | — |
| 2023-05-11 | $22.67 | $25.98 | 1,787,000 | — | — |
| 2023-05-10 | $22.98 | $26.34 | 1,670,000 | — | — |
| 2023-05-09 | $23.17 | $26.56 | 1,814,100 | — | — |
| 2023-05-08 | $23.38 | $26.52 | 2,191,400 | — | — |
| 2023-05-05 | $24.12 | $27.36 | 1,639,300 | — | — |
| 2023-05-04 | $24.39 | $27.67 | 1,466,100 | — | — |
| 2023-05-03 | $24.60 | $27.91 | 1,841,700 | — | — |
| 2023-05-02 | $24.85 | $28.19 | 3,684,500 | — | — |
| 2023-05-01 | $24.67 | $27.99 | 2,312,800 | — | — |
| 2023-04-28 | $24.77 | $28.10 | 2,677,000 | — | — |
| 2023-04-27 | $23.57 | $26.74 | 1,584,600 | — | — |
| 2023-04-26 | $23.19 | $26.31 | 1,680,000 | — | — |
| 2023-04-25 | $23.20 | $26.32 | 1,713,200 | — | — |
| 2023-04-24 | $23.85 | $27.06 | 2,112,200 | — | — |
| 2023-04-21 | $24.24 | $27.50 | 1,355,900 | — | — |
| 2023-04-20 | $24.16 | $27.41 | 1,177,200 | — | — |
| 2023-04-19 | $24.39 | $27.67 | 1,241,200 | — | — |
| 2023-04-18 | $24.76 | $28.09 | 1,442,000 | — | — |
| 2023-04-17 | $24.43 | $27.71 | 1,264,400 | — | — |
| 2023-04-14 | $24.63 | $27.94 | 1,280,300 | — | — |
| 2023-04-13 | $24.90 | $28.25 | 1,066,600 | — | — |
| 2023-04-12 | $24.86 | $28.20 | 1,367,300 | — | — |
| 2023-04-11 | $25.40 | $28.81 | 1,570,600 | — | — |
| 2023-04-10 | $24.98 | $28.34 | 1,483,400 | — | — |
| 2023-04-06 | $24.72 | $28.04 | 864,000 | — | — |
| 2023-04-05 | $24.90 | $28.25 | 1,558,800 | — | — |
| 2023-04-04 | $25.12 | $28.50 | 1,216,200 | — | — |
| 2023-04-03 | $25.26 | $28.66 | 1,262,400 | — | — |
| 2023-03-31 | $25.65 | $29.10 | 1,387,000 | — | — |
| 2023-03-30 | $25.53 | $28.96 | 1,264,300 | — | — |
| 2023-03-29 | $25.28 | $28.68 | 1,044,600 | — | — |
| 2023-03-28 | $24.84 | $28.18 | 992,800 | — | — |
| 2023-03-27 | $25.08 | $28.45 | 1,210,300 | — | — |
| 2023-03-24 | $24.94 | $28.29 | 1,021,600 | — | — |
| 2023-03-23 | $25.29 | $28.69 | 1,553,600 | — | — |
| 2023-03-22 | $25.92 | $29.40 | 1,136,400 | — | — |
| 2023-03-21 | $26.12 | $29.63 | 1,038,700 | — | — |
| 2023-03-20 | $25.61 | $29.05 | 2,505,400 | — | — |
| 2023-03-17 | $25.49 | $28.92 | 3,978,600 | — | — |
| 2023-03-16 | $26.17 | $29.69 | 1,314,000 | — | — |
| 2023-03-15 | $25.41 | $28.83 | 1,677,200 | — | — |
| 2023-03-14 | $24.68 | $28.00 | 1,355,100 | — | — |
| 2023-03-13 | $24.27 | $27.53 | 2,065,000 | — | — |
| 2023-03-10 | $24.98 | $28.34 | 1,558,800 | — | — |
| 2023-03-09 | $25.64 | $29.09 | 1,305,300 | — | — |
| 2023-03-08 | $26.30 | $29.84 | 1,464,000 | — | — |
| 2023-03-07 | $26.24 | $29.77 | 1,609,000 | — | — |
| 2023-03-06 | $26.23 | $29.76 | 1,483,700 | — | — |
| 2023-03-03 | $26.92 | $30.54 | 1,274,400 | — | — |
| 2023-03-02 | $27.13 | $30.78 | 2,317,800 | — | — |
| 2023-03-01 | $26.59 | $30.16 | 1,166,000 | — | — |
| 2023-02-28 | $26.10 | $29.61 | 1,629,300 | — | — |
| 2023-02-27 | $26.37 | $29.64 | 2,448,100 | — | — |
| 2023-02-24 | $27.07 | $30.43 | 2,691,500 | — | — |
| 2023-02-23 | $27.71 | $31.15 | 2,399,200 | — | — |
| 2023-02-22 | $28.24 | $31.75 | 2,818,600 | — | — |
| 2023-02-21 | $28.10 | $31.59 | 4,071,700 | — | — |
| 2023-02-17 | $27.51 | $30.92 | 2,093,300 | — | — |
| 2023-02-16 | $26.92 | $30.26 | 3,738,300 | — | — |
| 2023-02-15 | $24.89 | $27.98 | 1,415,600 | — | — |
| 2023-02-14 | $24.61 | $27.66 | 1,597,700 | — | — |
| 2023-02-13 | $24.56 | $27.61 | 1,119,100 | — | — |
| 2023-02-10 | $24.19 | $27.19 | 1,028,300 | — | — |
| 2023-02-09 | $24.43 | $27.46 | 1,206,400 | — | — |
| 2023-02-08 | $24.68 | $27.74 | 1,093,700 | — | — |
| 2023-02-07 | $25.27 | $28.41 | 1,114,600 | — | — |
| 2023-02-06 | $25.06 | $28.17 | 1,095,800 | — | — |
| 2023-02-03 | $24.86 | $27.95 | 1,083,000 | — | — |
| 2023-02-02 | $24.77 | $27.84 | 1,603,200 | — | — |
| 2023-02-01 | $24.26 | $27.27 | 1,531,900 | — | — |
| 2023-01-31 | $24.25 | $27.26 | 1,251,400 | — | — |
| 2023-01-30 | $23.65 | $26.59 | 1,241,500 | — | — |
| 2023-01-27 | $23.61 | $26.54 | 1,026,100 | — | — |
| 2023-01-26 | $23.61 | $26.54 | 1,130,100 | — | — |
| 2023-01-25 | $23.41 | $26.32 | 1,625,800 | — | — |
| 2023-01-24 | $23.40 | $26.30 | 1,179,100 | — | — |
| 2023-01-23 | $24.16 | $27.16 | 997,800 | — | — |
| 2023-01-20 | $23.81 | $26.77 | 1,453,900 | — | — |
| 2023-01-19 | $23.23 | $26.11 | 1,103,600 | — | — |
| 2023-01-18 | $23.65 | $26.59 | 1,430,300 | — | — |
| 2023-01-17 | $23.73 | $26.68 | 1,719,600 | — | — |
| 2023-01-13 | $23.93 | $26.90 | 1,193,400 | — | — |
| 2023-01-12 | $23.70 | $26.64 | 2,873,100 | — | — |
| 2023-01-11 | $23.45 | $26.36 | 2,510,900 | — | — |
| 2023-01-10 | $23.16 | $26.03 | 1,605,800 | — | — |
| 2023-01-09 | $22.08 | $24.82 | 1,430,300 | — | — |
| 2023-01-06 | $21.67 | $24.36 | 1,821,600 | — | — |
| 2023-01-05 | $20.62 | $23.18 | 1,680,000 | — | — |
| 2023-01-04 | $20.96 | $23.56 | 1,676,200 | — | — |
| 2023-01-03 | $20.42 | $22.95 | 1,222,300 | — | — |