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
- 2015-01-23 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 | $25.61 | $25.61 | 1,055,800 | — | — |
| 2023-12-28 | $25.86 | $25.86 | 876,100 | — | — |
| 2023-12-27 | $25.63 | $25.63 | 953,800 | — | — |
| 2023-12-26 | $25.88 | $25.88 | 803,800 | — | — |
| 2023-12-22 | $25.84 | $25.84 | 1,017,600 | — | — |
| 2023-12-21 | $25.92 | $25.92 | 1,532,100 | — | — |
| 2023-12-20 | $25.94 | $25.94 | 1,635,200 | — | — |
| 2023-12-19 | $26.19 | $26.19 | 2,261,500 | — | — |
| 2023-12-18 | $25.95 | $25.95 | 2,310,500 | — | — |
| 2023-12-15 | $25.71 | $25.71 | 4,066,200 | — | — |
| 2023-12-14 | $24.63 | $24.63 | 2,092,200 | — | — |
| 2023-12-13 | $24.84 | $24.84 | 1,914,400 | — | — |
| 2023-12-12 | $24.52 | $24.52 | 1,661,800 | — | — |
| 2023-12-11 | $24.35 | $24.35 | 1,866,800 | — | — |
| 2023-12-08 | $23.99 | $23.99 | 2,827,500 | — | — |
| 2023-12-07 | $24.21 | $24.21 | 3,484,400 | — | — |
| 2023-12-06 | $23.97 | $23.97 | 8,201,800 | — | — |
| 2023-12-05 | $26.69 | $26.69 | 3,408,000 | — | — |
| 2023-12-04 | $26.50 | $26.50 | 1,718,200 | — | — |
| 2023-12-01 | $26.57 | $26.57 | 1,675,100 | — | — |
| 2023-11-30 | $26.17 | $26.17 | 1,654,800 | — | — |
| 2023-11-29 | $25.99 | $25.99 | 1,072,200 | — | — |
| 2023-11-28 | $25.73 | $25.73 | 1,318,300 | — | — |
| 2023-11-27 | $25.93 | $25.93 | 1,294,200 | — | — |
| 2023-11-24 | $25.97 | $25.97 | 542,000 | — | — |
| 2023-11-22 | $25.92 | $25.92 | 861,100 | — | — |
| 2023-11-21 | $25.99 | $25.99 | 1,047,900 | — | — |
| 2023-11-20 | $26.13 | $26.13 | 917,200 | — | — |
| 2023-11-17 | $25.82 | $25.82 | 997,700 | — | — |
| 2023-11-16 | $25.82 | $25.82 | 1,017,300 | — | — |
| 2023-11-15 | $26.00 | $26.00 | 2,688,600 | — | — |
| 2023-11-14 | $26.28 | $26.28 | 1,619,500 | — | — |
| 2023-11-13 | $25.50 | $25.50 | 984,700 | — | — |
| 2023-11-10 | $25.57 | $25.57 | 1,136,900 | — | — |
| 2023-11-09 | $25.30 | $25.30 | 1,118,800 | — | — |
| 2023-11-08 | $25.48 | $25.48 | 802,000 | — | — |
| 2023-11-07 | $25.34 | $25.34 | 1,425,900 | — | — |
| 2023-11-06 | $24.90 | $24.90 | 1,405,900 | — | — |
| 2023-11-03 | $25.20 | $25.20 | 1,690,300 | — | — |
| 2023-11-02 | $25.12 | $25.12 | 1,177,300 | — | — |
| 2023-11-01 | $24.62 | $24.62 | 1,959,700 | — | — |
| 2023-10-31 | $24.86 | $24.86 | 1,497,200 | — | — |
| 2023-10-30 | $24.42 | $24.42 | 1,773,600 | — | — |
| 2023-10-27 | $24.07 | $24.07 | 1,299,400 | — | — |
| 2023-10-26 | $24.20 | $24.20 | 1,931,600 | — | — |
| 2023-10-25 | $23.74 | $23.74 | 1,621,900 | — | — |
| 2023-10-24 | $24.11 | $24.11 | 2,145,700 | — | — |
| 2023-10-23 | $23.99 | $23.99 | 1,687,000 | — | — |
| 2023-10-20 | $24.05 | $24.05 | 3,301,600 | — | — |
| 2023-10-19 | $24.65 | $24.65 | 1,681,800 | — | — |
| 2023-10-18 | $25.16 | $25.16 | 1,194,300 | — | — |
| 2023-10-17 | $25.40 | $25.40 | 1,149,300 | — | — |
| 2023-10-16 | $25.53 | $25.53 | 1,415,500 | — | — |
| 2023-10-13 | $24.90 | $24.90 | 1,042,900 | — | — |
| 2023-10-12 | $25.32 | $25.32 | 1,495,400 | — | — |
| 2023-10-11 | $25.70 | $25.70 | 1,595,800 | — | — |
| 2023-10-10 | $25.62 | $25.62 | 1,497,100 | — | — |
| 2023-10-09 | $25.28 | $25.28 | 914,400 | — | — |
| 2023-10-06 | $25.33 | $25.33 | 1,657,200 | — | — |
| 2023-10-05 | $25.07 | $25.07 | 1,100,600 | — | — |
| 2023-10-04 | $24.86 | $24.86 | 1,073,500 | — | — |
| 2023-10-03 | $24.36 | $24.36 | 1,383,000 | — | — |
| 2023-10-02 | $24.73 | $24.73 | 2,046,100 | — | — |
| 2023-09-29 | $24.21 | $24.21 | 1,149,500 | — | — |
| 2023-09-28 | $24.37 | $24.37 | 1,620,600 | — | — |
| 2023-09-27 | $24.31 | $24.31 | 2,529,100 | — | — |
| 2023-09-26 | $24.56 | $24.56 | 1,452,200 | — | — |
| 2023-09-25 | $24.17 | $24.17 | 999,600 | — | — |
| 2023-09-22 | $24.06 | $24.06 | 1,785,800 | — | — |
| 2023-09-21 | $24.47 | $24.47 | 1,342,100 | — | — |
| 2023-09-20 | $24.97 | $24.97 | 2,003,900 | — | — |
| 2023-09-19 | $24.50 | $24.50 | 1,624,100 | — | — |
| 2023-09-18 | $24.92 | $24.92 | 1,249,600 | — | — |
| 2023-09-15 | $25.00 | $25.00 | 2,165,300 | — | — |
| 2023-09-14 | $25.30 | $25.30 | 1,557,400 | — | — |
| 2023-09-13 | $25.23 | $25.23 | 1,931,400 | — | — |
| 2023-09-12 | $25.45 | $25.45 | 1,399,300 | — | — |
| 2023-09-11 | $25.53 | $25.53 | 1,389,300 | — | — |
| 2023-09-08 | $25.84 | $25.84 | 1,342,000 | — | — |
| 2023-09-07 | $25.94 | $25.94 | 1,394,600 | — | — |
| 2023-09-06 | $26.04 | $26.04 | 2,079,200 | — | — |
| 2023-09-05 | $26.06 | $26.06 | 2,103,400 | — | — |
| 2023-09-01 | $26.60 | $26.60 | 2,558,000 | — | — |
| 2023-08-31 | $26.48 | $26.48 | 4,141,500 | — | — |
| 2023-08-30 | $27.01 | $27.01 | 9,658,400 | — | — |
| 2023-08-29 | $30.80 | $30.80 | 2,798,300 | — | — |
| 2023-08-28 | $30.53 | $30.53 | 1,706,700 | — | — |
| 2023-08-25 | $30.50 | $30.50 | 960,700 | — | — |
| 2023-08-24 | $30.14 | $30.14 | 742,000 | — | — |
| 2023-08-23 | $30.23 | $30.23 | 937,400 | — | — |
| 2023-08-22 | $30.15 | $30.15 | 729,500 | — | — |
| 2023-08-21 | $30.18 | $30.18 | 900,000 | — | — |
| 2023-08-18 | $30.18 | $30.18 | 1,025,800 | — | — |
| 2023-08-17 | $30.04 | $30.04 | 1,070,100 | — | — |
| 2023-08-16 | $30.10 | $30.10 | 935,700 | — | — |
| 2023-08-15 | $30.32 | $30.32 | 700,800 | — | — |
| 2023-08-14 | $30.77 | $30.77 | 771,700 | — | — |
| 2023-08-11 | $30.36 | $30.36 | 890,300 | — | — |
| 2023-08-10 | $30.38 | $30.38 | 913,800 | — | — |
| 2023-08-09 | $30.35 | $30.35 | 954,300 | — | — |
| 2023-08-08 | $30.56 | $30.56 | 826,700 | — | — |
| 2023-08-07 | $31.12 | $31.12 | 1,048,900 | — | — |
| 2023-08-04 | $30.58 | $30.58 | 1,095,400 | — | — |
| 2023-08-03 | $30.38 | $30.38 | 1,277,800 | — | — |
| 2023-08-02 | $30.41 | $30.41 | 1,160,900 | — | — |
| 2023-08-01 | $31.08 | $31.08 | 834,800 | — | — |
| 2023-07-31 | $31.25 | $31.25 | 618,500 | — | — |
| 2023-07-28 | $30.96 | $30.96 | 768,400 | — | — |
| 2023-07-27 | $31.00 | $31.00 | 1,804,300 | — | — |
| 2023-07-26 | $30.98 | $30.98 | 844,100 | — | — |
| 2023-07-25 | $31.16 | $31.16 | 1,135,100 | — | — |
| 2023-07-24 | $30.79 | $30.79 | 638,200 | — | — |
| 2023-07-21 | $30.71 | $30.71 | 873,900 | — | — |
| 2023-07-20 | $30.89 | $30.89 | 907,400 | — | — |
| 2023-07-19 | $31.27 | $31.27 | 2,055,800 | — | — |
| 2023-07-18 | $31.57 | $31.57 | 2,419,900 | — | — |
| 2023-07-17 | $31.18 | $31.18 | 1,299,100 | — | — |
| 2023-07-14 | $30.65 | $30.65 | 1,613,700 | — | — |
| 2023-07-13 | $30.40 | $30.40 | 2,512,600 | — | — |
| 2023-07-12 | $29.73 | $29.73 | 1,208,000 | — | — |
| 2023-07-11 | $29.47 | $29.47 | 1,026,600 | — | — |
| 2023-07-10 | $28.82 | $28.82 | 1,962,300 | — | — |
| 2023-07-07 | $28.32 | $28.32 | 1,486,300 | — | — |
| 2023-07-06 | $28.51 | $28.51 | 899,000 | — | — |
| 2023-07-05 | $28.83 | $28.83 | 1,224,900 | — | — |
| 2023-07-03 | $29.39 | $29.39 | 606,600 | — | — |
| 2023-06-30 | $29.38 | $29.38 | 1,355,200 | — | — |
| 2023-06-29 | $29.37 | $29.37 | 1,704,400 | — | — |
| 2023-06-28 | $29.05 | $29.05 | 926,200 | — | — |
| 2023-06-27 | $29.12 | $29.12 | 1,235,800 | — | — |
| 2023-06-26 | $28.72 | $28.72 | 1,013,800 | — | — |
| 2023-06-23 | $28.73 | $28.73 | 2,389,900 | — | — |
| 2023-06-22 | $28.92 | $28.92 | 1,764,700 | — | — |
| 2023-06-21 | $28.39 | $28.39 | 1,503,000 | — | — |
| 2023-06-20 | $29.19 | $29.19 | 1,381,400 | — | — |
| 2023-06-16 | $29.84 | $29.84 | 2,461,900 | — | — |
| 2023-06-15 | $30.04 | $30.04 | 1,447,100 | — | — |
| 2023-06-14 | $29.80 | $29.80 | 1,643,900 | — | — |
| 2023-06-13 | $29.71 | $29.71 | 1,397,900 | — | — |
| 2023-06-12 | $29.27 | $29.27 | 918,800 | — | — |
| 2023-06-09 | $28.96 | $28.96 | 1,500,000 | — | — |
| 2023-06-08 | $28.92 | $28.92 | 1,191,000 | — | — |
| 2023-06-07 | $28.71 | $28.71 | 2,000,700 | — | — |
| 2023-06-06 | $29.31 | $29.31 | 1,662,000 | — | — |
| 2023-06-05 | $28.73 | $28.73 | 1,892,400 | — | — |
| 2023-06-02 | $29.04 | $29.04 | 2,152,000 | — | — |
| 2023-06-01 | $28.36 | $28.36 | 2,565,500 | — | — |
| 2023-05-31 | $28.17 | $28.17 | 5,183,800 | — | — |
| 2023-05-30 | $28.02 | $28.02 | 3,368,100 | — | — |
| 2023-05-26 | $27.74 | $27.74 | 1,171,900 | — | — |
| 2023-05-25 | $27.24 | $27.24 | 950,100 | — | — |
| 2023-05-24 | $27.16 | $27.16 | 756,400 | — | — |
| 2023-05-23 | $27.32 | $27.32 | 1,342,200 | — | — |
| 2023-05-22 | $27.69 | $27.69 | 963,600 | — | — |
| 2023-05-19 | $27.51 | $27.51 | 822,900 | — | — |
| 2023-05-18 | $27.77 | $27.77 | 1,035,900 | — | — |
| 2023-05-17 | $27.39 | $27.39 | 1,428,500 | — | — |
| 2023-05-16 | $26.71 | $26.71 | 861,000 | — | — |
| 2023-05-15 | $27.01 | $27.01 | 909,500 | — | — |
| 2023-05-12 | $26.51 | $26.51 | 834,300 | — | — |
| 2023-05-11 | $26.67 | $26.67 | 1,228,900 | — | — |
| 2023-05-10 | $27.10 | $27.10 | 1,100,600 | — | — |
| 2023-05-09 | $27.12 | $27.12 | 856,400 | — | — |
| 2023-05-08 | $26.88 | $26.88 | 769,800 | — | — |
| 2023-05-05 | $26.57 | $26.57 | 927,200 | — | — |
| 2023-05-04 | $26.02 | $26.02 | 866,100 | — | — |
| 2023-05-03 | $26.04 | $26.04 | 1,035,900 | — | — |
| 2023-05-02 | $26.06 | $26.06 | 1,082,400 | — | — |
| 2023-05-01 | $26.31 | $26.31 | 898,100 | — | — |
| 2023-04-28 | $26.46 | $26.46 | 983,900 | — | — |
| 2023-04-27 | $26.50 | $26.50 | 945,900 | — | — |
| 2023-04-26 | $26.21 | $26.21 | 1,054,300 | — | — |
| 2023-04-25 | $26.06 | $26.06 | 1,706,100 | — | — |
| 2023-04-24 | $26.73 | $26.73 | 885,800 | — | — |
| 2023-04-21 | $27.10 | $27.10 | 906,600 | — | — |
| 2023-04-20 | $26.99 | $26.99 | 584,500 | — | — |
| 2023-04-19 | $27.17 | $27.17 | 570,800 | — | — |
| 2023-04-18 | $27.59 | $27.59 | 972,500 | — | — |
| 2023-04-17 | $27.65 | $27.65 | 807,400 | — | — |
| 2023-04-14 | $27.36 | $27.36 | 667,500 | — | — |
| 2023-04-13 | $27.28 | $27.28 | 964,300 | — | — |
| 2023-04-12 | $26.81 | $26.81 | 995,900 | — | — |
| 2023-04-11 | $26.74 | $26.74 | 819,400 | — | — |
| 2023-04-10 | $26.81 | $26.81 | 1,482,100 | — | — |
| 2023-04-06 | $27.01 | $27.01 | 1,289,800 | — | — |
| 2023-04-05 | $26.85 | $26.85 | 2,046,600 | — | — |
| 2023-04-04 | $26.73 | $26.73 | 2,230,800 | — | — |
| 2023-04-03 | $26.33 | $26.33 | 1,550,900 | — | — |
| 2023-03-31 | $26.79 | $26.79 | 2,038,800 | — | — |
| 2023-03-30 | $25.99 | $25.99 | 1,499,400 | — | — |
| 2023-03-29 | $26.09 | $26.09 | 1,640,100 | — | — |
| 2023-03-28 | $25.27 | $25.27 | 1,291,900 | — | — |
| 2023-03-27 | $25.38 | $25.38 | 1,229,100 | — | — |
| 2023-03-24 | $25.49 | $25.49 | 1,794,800 | — | — |
| 2023-03-23 | $25.37 | $25.37 | 1,440,800 | — | — |
| 2023-03-22 | $25.46 | $25.46 | 1,473,300 | — | — |
| 2023-03-21 | $26.11 | $26.11 | 1,368,200 | — | — |
| 2023-03-20 | $25.87 | $25.87 | 2,047,300 | — | — |
| 2023-03-17 | $25.61 | $25.61 | 2,950,000 | — | — |
| 2023-03-16 | $25.53 | $25.53 | 2,540,700 | — | — |
| 2023-03-15 | $26.16 | $26.16 | 2,802,600 | — | — |
| 2023-03-14 | $25.37 | $25.37 | 2,664,100 | — | — |
| 2023-03-13 | $25.48 | $25.48 | 2,439,500 | — | — |
| 2023-03-10 | $25.78 | $25.78 | 2,140,200 | — | — |
| 2023-03-09 | $26.03 | $26.03 | 2,617,000 | — | — |
| 2023-03-08 | $27.03 | $27.03 | 3,098,500 | — | — |
| 2023-03-07 | $27.32 | $27.32 | 2,791,000 | — | — |
| 2023-03-06 | $28.39 | $28.39 | 1,537,700 | — | — |
| 2023-03-03 | $28.53 | $28.53 | 2,793,500 | — | — |
| 2023-03-02 | $29.24 | $29.24 | 6,977,300 | — | — |
| 2023-03-01 | $33.58 | $33.58 | 1,926,500 | — | — |
| 2023-02-28 | $33.35 | $33.35 | 1,403,800 | — | — |
| 2023-02-27 | $33.35 | $33.35 | 1,099,400 | — | — |
| 2023-02-24 | $33.24 | $33.24 | 920,600 | — | — |
| 2023-02-23 | $33.68 | $33.68 | 932,200 | — | — |
| 2023-02-22 | $33.66 | $33.66 | 2,026,100 | — | — |
| 2023-02-21 | $33.53 | $33.53 | 1,502,100 | — | — |
| 2023-02-17 | $32.74 | $32.74 | 1,232,900 | — | — |
| 2023-02-16 | $33.57 | $33.57 | 1,363,500 | — | — |
| 2023-02-15 | $33.71 | $33.71 | 1,965,100 | — | — |
| 2023-02-14 | $33.80 | $33.80 | 1,147,100 | — | — |
| 2023-02-13 | $33.78 | $33.78 | 1,001,500 | — | — |
| 2023-02-10 | $33.75 | $33.75 | 761,600 | — | — |
| 2023-02-09 | $34.21 | $34.21 | 826,500 | — | — |
| 2023-02-08 | $34.16 | $34.16 | 558,700 | — | — |
| 2023-02-07 | $34.58 | $34.58 | 1,286,700 | — | — |
| 2023-02-06 | $33.88 | $33.88 | 632,800 | — | — |
| 2023-02-03 | $34.38 | $34.38 | 1,099,500 | — | — |
| 2023-02-02 | $34.68 | $34.68 | 2,734,900 | — | — |
| 2023-02-01 | $33.00 | $33.00 | 1,824,900 | — | — |
| 2023-01-31 | $31.99 | $31.99 | 1,438,800 | — | — |
| 2023-01-30 | $31.80 | $31.80 | 822,900 | — | — |
| 2023-01-27 | $32.12 | $32.12 | 1,271,200 | — | — |
| 2023-01-26 | $31.95 | $31.95 | 1,190,400 | — | — |
| 2023-01-25 | $31.50 | $31.50 | 742,300 | — | — |
| 2023-01-24 | $31.40 | $31.40 | 661,200 | — | — |
| 2023-01-23 | $31.53 | $31.53 | 895,400 | — | — |
| 2023-01-20 | $30.99 | $30.99 | 886,100 | — | — |
| 2023-01-19 | $30.54 | $30.54 | 804,100 | — | — |
| 2023-01-18 | $30.62 | $30.62 | 1,378,500 | — | — |
| 2023-01-17 | $30.93 | $30.93 | 1,576,100 | — | — |
| 2023-01-13 | $30.50 | $30.50 | 1,614,000 | — | — |
| 2023-01-12 | $29.67 | $29.67 | 1,780,300 | — | — |
| 2023-01-11 | $28.71 | $28.71 | 2,360,200 | — | — |
| 2023-01-10 | $27.96 | $27.96 | 3,662,700 | — | — |
| 2023-01-09 | $29.84 | $29.84 | 1,132,600 | — | — |
| 2023-01-06 | $29.91 | $29.91 | 1,165,400 | — | — |
| 2023-01-05 | $30.21 | $30.21 | 1,423,600 | — | — |
| 2023-01-04 | $31.58 | $31.58 | 1,714,200 | — | — |
| 2023-01-03 | $31.31 | $31.31 | 1,743,400 | — | — |