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
- 2006-03-27 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 | $28.70 | $46.85 | 208,900 | — | — |
| 2023-12-28 | $28.70 | $46.85 | 241,600 | — | — |
| 2023-12-27 | $29.30 | $47.83 | 486,500 | — | — |
| 2023-12-26 | $29.73 | $48.53 | 251,200 | — | — |
| 2023-12-22 | $29.81 | $48.66 | 372,800 | — | — |
| 2023-12-21 | $29.33 | $47.88 | 920,100 | — | — |
| 2023-12-20 | $29.19 | $47.65 | 598,000 | — | — |
| 2023-12-19 | $27.65 | $45.13 | 350,600 | — | — |
| 2023-12-18 | $27.83 | $45.43 | 292,000 | — | — |
| 2023-12-15 | $26.80 | $43.75 | 367,400 | — | — |
| 2023-12-14 | $27.39 | $44.71 | 457,500 | — | — |
| 2023-12-13 | $28.20 | $46.03 | 469,400 | — | — |
| 2023-12-12 | $27.10 | $44.24 | 429,400 | — | — |
| 2023-12-11 | $27.50 | $44.89 | 252,200 | — | — |
| 2023-12-08 | $27.19 | $44.38 | 270,700 | — | — |
| 2023-12-07 | $26.39 | $43.08 | 231,400 | — | — |
| 2023-12-06 | $26.31 | $42.95 | 504,400 | — | — |
| 2023-12-05 | $27.03 | $44.12 | 495,300 | — | — |
| 2023-12-04 | $27.00 | $44.07 | 337,500 | — | — |
| 2023-12-01 | $27.71 | $45.23 | 471,400 | — | — |
| 2023-11-30 | $28.42 | $46.39 | 397,300 | — | — |
| 2023-11-29 | $28.72 | $46.88 | 710,900 | — | — |
| 2023-11-28 | $28.01 | $45.72 | 798,800 | — | — |
| 2023-11-27 | $28.30 | $46.19 | 1,692,700 | — | — |
| 2023-11-24 | $25.92 | $42.31 | 986,700 | — | — |
| 2023-11-22 | $22.72 | $37.09 | 512,200 | — | — |
| 2023-11-21 | $24.35 | $39.75 | 562,100 | — | — |
| 2023-11-20 | $24.32 | $39.70 | 1,605,800 | — | — |
| 2023-11-17 | $20.24 | $33.04 | 316,300 | — | — |
| 2023-11-16 | $19.29 | $31.49 | 174,900 | — | — |
| 2023-11-15 | $19.64 | $32.06 | 178,500 | — | — |
| 2023-11-14 | $19.71 | $32.17 | 141,300 | — | — |
| 2023-11-13 | $19.38 | $31.63 | 170,100 | — | — |
| 2023-11-10 | $19.53 | $31.88 | 160,900 | — | — |
| 2023-11-09 | $19.14 | $31.24 | 176,000 | — | — |
| 2023-11-08 | $19.17 | $31.29 | 197,900 | — | — |
| 2023-11-07 | $19.77 | $32.27 | 149,100 | — | — |
| 2023-11-06 | $19.71 | $32.17 | 107,700 | — | — |
| 2023-11-03 | $20.45 | $33.38 | 286,300 | — | — |
| 2023-11-02 | $20.26 | $33.07 | 409,300 | — | — |
| 2023-11-01 | $19.46 | $31.76 | 278,900 | — | — |
| 2023-10-31 | $18.32 | $29.90 | 297,900 | — | — |
| 2023-10-30 | $18.04 | $29.45 | 353,700 | — | — |
| 2023-10-27 | $19.43 | $31.72 | 189,100 | — | — |
| 2023-10-26 | $19.54 | $31.90 | 184,200 | — | — |
| 2023-10-25 | $19.01 | $31.03 | 291,800 | — | — |
| 2023-10-24 | $18.00 | $29.38 | 462,300 | — | — |
| 2023-10-23 | $18.70 | $30.52 | 600,800 | — | — |
| 2023-10-20 | $18.65 | $30.44 | 375,600 | — | — |
| 2023-10-19 | $18.76 | $30.62 | 255,400 | — | — |
| 2023-10-18 | $19.13 | $31.23 | 225,300 | — | — |
| 2023-10-17 | $19.53 | $31.88 | 141,700 | — | — |
| 2023-10-16 | $18.99 | $31.00 | 184,700 | — | — |
| 2023-10-13 | $18.07 | $29.50 | 82,000 | — | — |
| 2023-10-12 | $18.21 | $29.72 | 186,500 | — | — |
| 2023-10-11 | $18.36 | $29.97 | 201,800 | — | — |
| 2023-10-10 | $18.20 | $29.71 | 202,700 | — | — |
| 2023-10-09 | $18.41 | $30.05 | 156,400 | — | — |
| 2023-10-06 | $18.97 | $30.97 | 107,700 | — | — |
| 2023-10-05 | $18.90 | $30.85 | 180,800 | — | — |
| 2023-10-04 | $18.69 | $30.51 | 155,800 | — | — |
| 2023-10-03 | $18.38 | $30.00 | 424,800 | — | — |
| 2023-10-02 | $19.31 | $31.52 | 274,600 | — | — |
| 2023-09-29 | $19.73 | $32.21 | 215,300 | — | — |
| 2023-09-28 | $20.82 | $33.98 | 90,800 | — | — |
| 2023-09-27 | $20.74 | $33.85 | 151,600 | — | — |
| 2023-09-26 | $20.75 | $33.87 | 205,400 | — | — |
| 2023-09-25 | $21.38 | $34.90 | 184,200 | — | — |
| 2023-09-22 | $21.85 | $35.67 | 150,000 | — | — |
| 2023-09-21 | $22.28 | $36.37 | 244,800 | — | — |
| 2023-09-20 | $22.61 | $36.91 | 229,800 | — | — |
| 2023-09-19 | $23.57 | $37.78 | 164,600 | — | — |
| 2023-09-18 | $24.48 | $39.24 | 193,100 | — | — |
| 2023-09-15 | $23.63 | $37.87 | 169,200 | — | — |
| 2023-09-14 | $24.00 | $38.47 | 183,500 | — | — |
| 2023-09-13 | $23.53 | $37.71 | 181,400 | — | — |
| 2023-09-12 | $23.29 | $37.33 | 289,200 | — | — |
| 2023-09-11 | $22.95 | $36.78 | 219,900 | — | — |
| 2023-09-08 | $23.08 | $36.99 | 338,100 | — | — |
| 2023-09-07 | $23.90 | $38.31 | 257,300 | — | — |
| 2023-09-06 | $24.30 | $38.95 | 263,700 | — | — |
| 2023-09-05 | $24.77 | $39.70 | 414,300 | — | — |
| 2023-09-01 | $26.06 | $41.77 | 199,500 | — | — |
| 2023-08-31 | $26.65 | $42.71 | 288,300 | — | — |
| 2023-08-30 | $26.68 | $42.76 | 274,800 | — | — |
| 2023-08-29 | $26.99 | $43.26 | 471,200 | — | — |
| 2023-08-28 | $26.58 | $42.60 | 439,600 | — | — |
| 2023-08-25 | $24.71 | $39.61 | 334,300 | — | — |
| 2023-08-24 | $24.03 | $38.52 | 408,200 | — | — |
| 2023-08-23 | $23.70 | $37.99 | 297,400 | — | — |
| 2023-08-22 | $23.14 | $37.09 | 241,900 | — | — |
| 2023-08-21 | $22.14 | $35.49 | 144,100 | — | — |
| 2023-08-18 | $22.57 | $36.18 | 269,800 | — | — |
| 2023-08-17 | $22.42 | $35.94 | 161,000 | — | — |
| 2023-08-16 | $23.44 | $36.85 | 356,100 | — | — |
| 2023-08-15 | $23.30 | $36.63 | 367,100 | — | — |
| 2023-08-14 | $23.54 | $37.01 | 1,304,100 | — | — |
| 2023-08-11 | $25.52 | $40.12 | 299,000 | — | — |
| 2023-08-10 | $25.70 | $40.40 | 407,600 | — | — |
| 2023-08-09 | $24.76 | $38.92 | 195,100 | — | — |
| 2023-08-08 | $24.96 | $39.24 | 248,600 | — | — |
| 2023-08-07 | $24.18 | $38.01 | 189,600 | — | — |
| 2023-08-04 | $24.37 | $38.31 | 97,600 | — | — |
| 2023-08-03 | $24.12 | $37.21 | 128,600 | — | — |
| 2023-08-02 | $24.48 | $37.76 | 162,800 | — | — |
| 2023-08-01 | $25.60 | $39.49 | 375,100 | — | — |
| 2023-07-31 | $25.16 | $38.81 | 143,100 | — | — |
| 2023-07-28 | $25.26 | $38.97 | 209,900 | — | — |
| 2023-07-27 | $24.63 | $37.99 | 227,600 | — | — |
| 2023-07-26 | $26.20 | $40.42 | 178,200 | — | — |
| 2023-07-25 | $26.07 | $40.22 | 147,400 | — | — |
| 2023-07-24 | $25.67 | $39.60 | 337,500 | — | — |
| 2023-07-21 | $26.32 | $40.60 | 248,200 | — | — |
| 2023-07-20 | $25.60 | $39.49 | 117,200 | — | — |
| 2023-07-19 | $25.15 | $38.80 | 276,000 | — | — |
| 2023-07-18 | $26.16 | $39.66 | 238,800 | — | — |
| 2023-07-17 | $26.13 | $39.61 | 423,100 | — | — |
| 2023-07-14 | $24.93 | $37.12 | 430,000 | — | — |
| 2023-07-13 | $26.58 | $39.58 | 274,300 | — | — |
| 2023-07-12 | $25.50 | $37.97 | 284,000 | — | — |
| 2023-07-11 | $24.68 | $36.75 | 345,600 | — | — |
| 2023-07-10 | $24.32 | $36.21 | 279,700 | — | — |
| 2023-07-07 | $25.06 | $37.31 | 339,100 | — | — |
| 2023-07-06 | $24.19 | $36.02 | 291,200 | — | — |
| 2023-07-05 | $26.16 | $38.95 | 405,500 | — | — |
| 2023-07-03 | $26.25 | $39.08 | 142,300 | — | — |
| 2023-06-30 | $26.39 | $39.29 | 375,500 | — | — |
| 2023-06-29 | $26.64 | $39.66 | 249,100 | — | — |
| 2023-06-28 | $26.44 | $39.37 | 395,500 | — | — |
| 2023-06-27 | $26.45 | $39.38 | 427,100 | — | — |
| 2023-06-26 | $27.52 | $40.98 | 786,800 | — | — |
| 2023-06-23 | $25.31 | $37.68 | 612,000 | — | — |
| 2023-06-22 | $25.18 | $37.49 | 689,600 | — | — |
| 2023-06-21 | $26.73 | $39.80 | 702,800 | — | — |
| 2023-06-20 | $25.92 | $38.59 | 572,900 | — | — |
| 2023-06-16 | $24.47 | $36.43 | 378,800 | — | — |
| 2023-06-15 | $23.30 | $34.69 | 648,200 | — | — |
| 2023-06-14 | $22.30 | $33.20 | 528,200 | — | — |
| 2023-06-13 | $22.47 | $33.46 | 216,900 | — | — |
| 2023-06-12 | $22.01 | $32.77 | 257,800 | — | — |
| 2023-06-09 | $21.80 | $32.46 | 336,200 | — | — |
| 2023-06-08 | $21.86 | $32.55 | 299,000 | — | — |
| 2023-06-07 | $22.45 | $33.43 | 480,000 | — | — |
| 2023-06-06 | $21.89 | $32.59 | 740,000 | — | — |
| 2023-06-05 | $19.20 | $28.59 | 129,200 | — | — |
| 2023-06-02 | $18.41 | $27.41 | 114,300 | — | — |
| 2023-06-01 | $18.33 | $27.29 | 155,000 | — | — |
| 2023-05-31 | $17.56 | $26.15 | 84,700 | — | — |
| 2023-05-30 | $17.98 | $26.77 | 79,400 | — | — |
| 2023-05-26 | $17.57 | $26.16 | 57,100 | — | — |
| 2023-05-25 | $17.59 | $26.19 | 47,400 | — | — |
| 2023-05-24 | $17.74 | $26.41 | 101,800 | — | — |
| 2023-05-23 | $17.64 | $26.26 | 199,100 | — | — |
| 2023-05-22 | $17.23 | $25.65 | 152,000 | — | — |
| 2023-05-19 | $17.67 | $26.31 | 117,900 | — | — |
| 2023-05-18 | $17.31 | $25.77 | 161,100 | — | — |
| 2023-05-17 | $17.82 | $26.53 | 206,100 | — | — |
| 2023-05-16 | $17.12 | $25.49 | 241,200 | — | — |
| 2023-05-15 | $18.30 | $27.25 | 142,300 | — | — |
| 2023-05-12 | $18.48 | $27.52 | 202,000 | — | — |
| 2023-05-11 | $18.57 | $27.65 | 292,700 | — | — |
| 2023-05-10 | $18.31 | $27.26 | 60,000 | — | — |
| 2023-05-09 | $18.39 | $27.38 | 251,800 | — | — |
| 2023-05-08 | $17.93 | $26.70 | 189,500 | — | — |
| 2023-05-05 | $17.80 | $26.50 | 188,900 | — | — |
| 2023-05-04 | $16.81 | $25.03 | 157,200 | — | — |
| 2023-05-03 | $17.20 | $25.61 | 160,500 | — | — |
| 2023-05-02 | $17.37 | $25.86 | 164,600 | — | — |
| 2023-05-01 | $17.22 | $25.64 | 166,100 | — | — |
| 2023-04-28 | $17.69 | $26.34 | 142,100 | — | — |
| 2023-04-27 | $17.62 | $26.23 | 120,200 | — | — |
| 2023-04-26 | $17.96 | $26.74 | 156,900 | — | — |
| 2023-04-25 | $18.12 | $26.98 | 166,800 | — | — |
| 2023-04-24 | $18.15 | $27.02 | 112,500 | — | — |
| 2023-04-21 | $18.07 | $26.90 | 130,100 | — | — |
| 2023-04-20 | $18.60 | $27.69 | 162,100 | — | — |
| 2023-04-19 | $18.29 | $27.23 | 518,800 | — | — |
| 2023-04-18 | $19.99 | $29.76 | 292,500 | — | — |
| 2023-04-17 | $21.11 | $31.43 | 196,200 | — | — |
| 2023-04-14 | $20.76 | $30.91 | 356,800 | — | — |
| 2023-04-13 | $20.04 | $29.84 | 225,100 | — | — |
| 2023-04-12 | $19.55 | $29.11 | 279,000 | — | — |
| 2023-04-11 | $18.73 | $27.89 | 222,800 | — | — |
| 2023-04-10 | $18.01 | $26.82 | 187,400 | — | — |
| 2023-04-06 | $17.79 | $26.49 | 51,700 | — | — |
| 2023-04-05 | $18.03 | $26.85 | 126,700 | — | — |
| 2023-04-04 | $17.91 | $26.67 | 94,000 | — | — |
| 2023-04-03 | $18.43 | $27.44 | 148,500 | — | — |
| 2023-03-31 | $17.81 | $26.52 | 182,500 | — | — |
| 2023-03-30 | $18.58 | $27.66 | 87,200 | — | — |
| 2023-03-29 | $18.58 | $27.66 | 156,800 | — | — |
| 2023-03-28 | $18.20 | $27.10 | 156,600 | — | — |
| 2023-03-27 | $18.05 | $26.88 | 149,500 | — | — |
| 2023-03-24 | $17.03 | $25.36 | 59,000 | — | — |
| 2023-03-23 | $17.04 | $25.37 | 148,700 | — | — |
| 2023-03-22 | $17.51 | $26.07 | 110,900 | — | — |
| 2023-03-21 | $17.95 | $26.73 | 275,100 | — | — |
| 2023-03-20 | $16.79 | $25.00 | 95,200 | — | — |
| 2023-03-17 | $17.13 | $25.51 | 138,000 | — | — |
| 2023-03-16 | $18.10 | $26.95 | 347,300 | — | — |
| 2023-03-15 | $16.81 | $25.03 | 354,400 | — | — |
| 2023-03-14 | $18.28 | $27.22 | 165,200 | — | — |
| 2023-03-13 | $18.48 | $27.52 | 246,300 | — | — |
| 2023-03-10 | $18.94 | $28.20 | 349,900 | — | — |
| 2023-03-09 | $19.88 | $29.60 | 198,500 | — | — |
| 2023-03-08 | $20.78 | $30.94 | 160,200 | — | — |
| 2023-03-07 | $19.85 | $29.56 | 130,600 | — | — |
| 2023-03-06 | $20.34 | $30.28 | 220,300 | — | — |
| 2023-03-03 | $19.70 | $29.33 | 174,400 | — | — |
| 2023-03-02 | $19.15 | $28.51 | 362,600 | — | — |
| 2023-03-01 | $20.56 | $30.61 | 88,800 | — | — |
| 2023-02-28 | $20.72 | $30.85 | 160,000 | — | — |
| 2023-02-27 | $21.21 | $31.58 | 177,800 | — | — |
| 2023-02-24 | $20.73 | $30.87 | 98,400 | — | — |
| 2023-02-23 | $20.90 | $31.12 | 157,900 | — | — |
| 2023-02-22 | $20.30 | $30.23 | 115,600 | — | — |
| 2023-02-21 | $20.26 | $30.17 | 123,400 | — | — |
| 2023-02-17 | $20.22 | $30.11 | 255,900 | — | — |
| 2023-02-16 | $21.42 | $31.89 | 222,300 | — | — |
| 2023-02-15 | $21.43 | $31.91 | 125,900 | — | — |
| 2023-02-14 | $21.72 | $32.34 | 185,100 | — | — |
| 2023-02-13 | $21.34 | $31.77 | 211,800 | — | — |
| 2023-02-10 | $20.41 | $30.39 | 123,100 | — | — |
| 2023-02-09 | $20.23 | $30.12 | 162,200 | — | — |
| 2023-02-08 | $20.88 | $31.09 | 175,900 | — | — |
| 2023-02-07 | $20.73 | $30.87 | 145,300 | — | — |
| 2023-02-06 | $20.88 | $31.09 | 235,700 | — | — |
| 2023-02-03 | $20.59 | $30.66 | 319,600 | — | — |
| 2023-02-02 | $21.83 | $32.50 | 173,200 | — | — |
| 2023-02-01 | $21.54 | $32.07 | 135,800 | — | — |
| 2023-01-31 | $21.97 | $32.71 | 327,500 | — | — |
| 2023-01-30 | $20.84 | $31.03 | 258,800 | — | — |
| 2023-01-27 | $21.67 | $32.27 | 169,100 | — | — |
| 2023-01-26 | $22.61 | $33.66 | 320,300 | — | — |
| 2023-01-25 | $22.75 | $33.87 | 277,500 | — | — |
| 2023-01-24 | $21.85 | $32.53 | 272,700 | — | — |
| 2023-01-23 | $21.92 | $32.64 | 434,400 | — | — |
| 2023-01-20 | $22.68 | $33.77 | 498,000 | — | — |
| 2023-01-19 | $21.39 | $31.85 | 741,600 | — | — |
| 2023-01-18 | $20.92 | $31.15 | 1,235,300 | — | — |
| 2023-01-17 | $22.17 | $33.01 | 573,900 | — | — |
| 2023-01-13 | $20.56 | $30.61 | 387,000 | — | — |
| 2023-01-12 | $20.75 | $30.90 | 549,800 | — | — |
| 2023-01-11 | $19.82 | $29.51 | 830,400 | — | — |
| 2023-01-10 | $18.75 | $27.92 | 336,900 | — | — |
| 2023-01-09 | $18.60 | $27.69 | 453,500 | — | — |
| 2023-01-06 | $18.11 | $26.96 | 773,300 | — | — |
| 2023-01-05 | $17.61 | $26.22 | 335,500 | — | — |
| 2023-01-04 | $16.52 | $24.60 | 211,900 | — | — |
| 2023-01-03 | $15.81 | $23.54 | 235,800 | — | — |