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
- 2010-04-05 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 | $30.18 | $35.61 | 10,000 | — | — |
| 2023-12-28 | $30.40 | $35.87 | 9,900 | — | — |
| 2023-12-27 | $30.70 | $36.22 | 41,400 | — | — |
| 2023-12-26 | $30.58 | $36.08 | 10,100 | — | — |
| 2023-12-22 | $30.02 | $35.42 | 9,800 | — | — |
| 2023-12-21 | $30.22 | $35.65 | 13,000 | — | — |
| 2023-12-20 | $29.68 | $35.02 | 32,100 | — | — |
| 2023-12-19 | $29.70 | $35.04 | 29,200 | — | — |
| 2023-12-18 | $29.65 | $34.98 | 23,100 | — | — |
| 2023-12-15 | $30.00 | $35.39 | 73,400 | — | — |
| 2023-12-14 | $29.20 | $34.45 | 17,700 | — | — |
| 2023-12-13 | $28.21 | $33.28 | 23,600 | — | — |
| 2023-12-12 | $27.45 | $32.39 | 13,100 | — | — |
| 2023-12-11 | $27.64 | $32.61 | 10,200 | — | — |
| 2023-12-08 | $27.78 | $32.77 | 17,700 | — | — |
| 2023-12-07 | $27.55 | $32.50 | 22,500 | — | — |
| 2023-12-06 | $27.60 | $32.56 | 16,200 | — | — |
| 2023-12-05 | $27.54 | $32.49 | 6,700 | — | — |
| 2023-12-04 | $27.70 | $32.68 | 6,900 | — | — |
| 2023-12-01 | $28.32 | $33.41 | 19,500 | — | — |
| 2023-11-30 | $26.96 | $31.81 | 14,700 | — | — |
| 2023-11-29 | $27.61 | $32.57 | 10,200 | — | — |
| 2023-11-28 | $26.94 | $31.78 | 8,700 | — | — |
| 2023-11-27 | $27.10 | $31.97 | 5,600 | — | — |
| 2023-11-24 | $27.52 | $32.47 | 5,700 | — | — |
| 2023-11-22 | $27.16 | $32.04 | 8,700 | — | — |
| 2023-11-21 | $27.01 | $31.87 | 6,800 | — | — |
| 2023-11-20 | $27.06 | $31.93 | 8,900 | — | — |
| 2023-11-17 | $27.52 | $32.47 | 12,100 | — | — |
| 2023-11-16 | $27.09 | $31.96 | 8,800 | — | — |
| 2023-11-15 | $27.62 | $32.59 | 8,300 | — | — |
| 2023-11-14 | $27.84 | $32.85 | 18,800 | — | — |
| 2023-11-13 | $25.82 | $30.46 | 9,700 | — | — |
| 2023-11-10 | $25.88 | $30.53 | 10,700 | — | — |
| 2023-11-09 | $25.45 | $30.03 | 8,100 | — | — |
| 2023-11-08 | $25.11 | $29.39 | 5,700 | — | — |
| 2023-11-07 | $25.35 | $29.67 | 8,200 | — | — |
| 2023-11-06 | $25.56 | $29.92 | 9,100 | — | — |
| 2023-11-03 | $26.28 | $30.76 | 10,800 | — | — |
| 2023-11-02 | $25.20 | $29.49 | 9,600 | — | — |
| 2023-11-01 | $24.26 | $28.39 | 4,400 | — | — |
| 2023-10-31 | $24.47 | $28.64 | 8,700 | — | — |
| 2023-10-30 | $24.33 | $28.48 | 11,400 | — | — |
| 2023-10-27 | $23.80 | $27.86 | 10,000 | — | — |
| 2023-10-26 | $24.02 | $28.11 | 7,600 | — | — |
| 2023-10-25 | $23.50 | $27.50 | 7,100 | — | — |
| 2023-10-24 | $23.36 | $27.34 | 6,100 | — | — |
| 2023-10-23 | $23.79 | $27.84 | 6,600 | — | — |
| 2023-10-20 | $23.70 | $27.74 | 9,200 | — | — |
| 2023-10-19 | $23.65 | $27.68 | 7,200 | — | — |
| 2023-10-18 | $23.70 | $27.74 | 7,700 | — | — |
| 2023-10-17 | $24.14 | $28.25 | 13,500 | — | — |
| 2023-10-16 | $24.42 | $28.58 | 8,300 | — | — |
| 2023-10-13 | $24.39 | $28.55 | 6,900 | — | — |
| 2023-10-12 | $24.29 | $28.43 | 8,300 | — | — |
| 2023-10-11 | $24.52 | $28.70 | 7,500 | — | — |
| 2023-10-10 | $24.76 | $28.98 | 5,200 | — | — |
| 2023-10-09 | $24.55 | $28.73 | 7,000 | — | — |
| 2023-10-06 | $24.46 | $28.63 | 8,200 | — | — |
| 2023-10-05 | $24.74 | $28.96 | 10,000 | — | — |
| 2023-10-04 | $24.33 | $28.48 | 9,900 | — | — |
| 2023-10-03 | $24.01 | $28.10 | 4,200 | — | — |
| 2023-10-02 | $24.19 | $28.31 | 12,200 | — | — |
| 2023-09-29 | $24.27 | $28.41 | 13,000 | — | — |
| 2023-09-28 | $24.17 | $28.29 | 10,200 | — | — |
| 2023-09-27 | $24.34 | $28.49 | 7,900 | — | — |
| 2023-09-26 | $24.18 | $28.30 | 7,000 | — | — |
| 2023-09-25 | $24.71 | $28.92 | 3,500 | — | — |
| 2023-09-22 | $24.58 | $28.77 | 8,400 | — | — |
| 2023-09-21 | $24.68 | $28.89 | 6,700 | — | — |
| 2023-09-20 | $25.00 | $29.26 | 9,900 | — | — |
| 2023-09-19 | $24.75 | $28.97 | 4,400 | — | — |
| 2023-09-18 | $24.99 | $29.25 | 7,600 | — | — |
| 2023-09-15 | $25.02 | $29.28 | 32,500 | — | — |
| 2023-09-14 | $25.90 | $30.31 | 7,800 | — | — |
| 2023-09-13 | $25.60 | $29.96 | 9,300 | — | — |
| 2023-09-12 | $25.72 | $30.10 | 12,900 | — | — |
| 2023-09-11 | $25.93 | $30.35 | 13,400 | — | — |
| 2023-09-08 | $26.16 | $30.62 | 18,500 | — | — |
| 2023-09-07 | $25.10 | $29.38 | 53,800 | — | — |
| 2023-09-06 | $25.61 | $29.97 | 14,100 | — | — |
| 2023-09-05 | $26.13 | $30.58 | 3,300 | — | — |
| 2023-09-01 | $26.39 | $30.89 | 10,400 | — | — |
| 2023-08-31 | $26.02 | $30.45 | 11,500 | — | — |
| 2023-08-30 | $26.27 | $30.75 | 7,600 | — | — |
| 2023-08-29 | $26.50 | $31.02 | 10,400 | — | — |
| 2023-08-28 | $26.10 | $30.55 | 4,600 | — | — |
| 2023-08-25 | $26.16 | $30.62 | 13,700 | — | — |
| 2023-08-24 | $26.21 | $30.68 | 5,700 | — | — |
| 2023-08-23 | $26.32 | $30.81 | 4,800 | — | — |
| 2023-08-22 | $26.28 | $30.76 | 18,400 | — | — |
| 2023-08-21 | $26.13 | $30.58 | 13,300 | — | — |
| 2023-08-18 | $25.80 | $30.20 | 27,900 | — | — |
| 2023-08-17 | $26.50 | $31.02 | 4,400 | — | — |
| 2023-08-16 | $26.44 | $30.95 | 5,600 | — | — |
| 2023-08-15 | $26.91 | $31.50 | 22,500 | — | — |
| 2023-08-14 | $27.94 | $32.70 | 6,400 | — | — |
| 2023-08-11 | $27.99 | $32.76 | 8,700 | — | — |
| 2023-08-10 | $27.70 | $32.19 | 22,900 | — | — |
| 2023-08-09 | $27.60 | $32.07 | 8,000 | — | — |
| 2023-08-08 | $28.16 | $32.72 | 6,900 | — | — |
| 2023-08-07 | $28.33 | $32.92 | 18,700 | — | — |
| 2023-08-04 | $27.76 | $32.26 | 10,300 | — | — |
| 2023-08-03 | $27.68 | $32.16 | 16,800 | — | — |
| 2023-08-02 | $27.55 | $32.01 | 9,100 | — | — |
| 2023-08-01 | $27.54 | $32.00 | 13,100 | — | — |
| 2023-07-31 | $27.35 | $31.78 | 20,200 | — | — |
| 2023-07-28 | $27.65 | $32.13 | 10,300 | — | — |
| 2023-07-27 | $27.26 | $31.67 | 22,200 | — | — |
| 2023-07-26 | $27.03 | $31.41 | 12,300 | — | — |
| 2023-07-25 | $26.24 | $30.49 | 5,000 | — | — |
| 2023-07-24 | $26.41 | $30.69 | 5,100 | — | — |
| 2023-07-21 | $26.02 | $30.23 | 45,300 | — | — |
| 2023-07-20 | $26.11 | $30.34 | 11,900 | — | — |
| 2023-07-19 | $26.29 | $30.55 | 15,200 | — | — |
| 2023-07-18 | $26.00 | $30.21 | 12,200 | — | — |
| 2023-07-17 | $25.05 | $29.11 | 12,100 | — | — |
| 2023-07-14 | $24.55 | $28.53 | 8,900 | — | — |
| 2023-07-13 | $24.86 | $28.89 | 6,700 | — | — |
| 2023-07-12 | $24.87 | $28.90 | 5,900 | — | — |
| 2023-07-11 | $24.69 | $28.69 | 5,700 | — | — |
| 2023-07-10 | $24.42 | $28.37 | 15,600 | — | — |
| 2023-07-07 | $24.80 | $28.82 | 43,900 | — | — |
| 2023-07-06 | $24.35 | $28.29 | 13,600 | — | — |
| 2023-07-05 | $25.22 | $29.30 | 16,500 | — | — |
| 2023-07-03 | $24.87 | $28.90 | 11,900 | — | — |
| 2023-06-30 | $24.38 | $28.33 | 26,200 | — | — |
| 2023-06-29 | $24.89 | $28.92 | 8,500 | — | — |
| 2023-06-28 | $24.58 | $28.56 | 9,000 | — | — |
| 2023-06-27 | $24.37 | $28.32 | 20,400 | — | — |
| 2023-06-26 | $24.54 | $28.51 | 34,400 | — | — |
| 2023-06-23 | $24.68 | $28.68 | 167,600 | — | — |
| 2023-06-22 | $24.40 | $28.35 | 9,800 | — | — |
| 2023-06-21 | $24.52 | $28.49 | 6,900 | — | — |
| 2023-06-20 | $24.68 | $28.68 | 6,600 | — | — |
| 2023-06-16 | $25.21 | $29.29 | 36,700 | — | — |
| 2023-06-15 | $25.33 | $29.43 | 11,300 | — | — |
| 2023-06-14 | $24.86 | $28.89 | 13,200 | — | — |
| 2023-06-13 | $25.18 | $29.26 | 13,000 | — | — |
| 2023-06-12 | $24.93 | $28.97 | 11,000 | — | — |
| 2023-06-09 | $24.75 | $28.76 | 9,500 | — | — |
| 2023-06-08 | $25.17 | $29.25 | 10,900 | — | — |
| 2023-06-07 | $25.60 | $29.75 | 37,800 | — | — |
| 2023-06-06 | $24.71 | $28.71 | 30,800 | — | — |
| 2023-06-05 | $23.52 | $27.33 | 13,100 | — | — |
| 2023-06-02 | $23.85 | $27.71 | 19,500 | — | — |
| 2023-06-01 | $22.96 | $26.68 | 11,100 | — | — |
| 2023-05-31 | $22.85 | $26.55 | 12,400 | — | — |
| 2023-05-30 | $23.45 | $27.25 | 6,800 | — | — |
| 2023-05-26 | $23.19 | $26.95 | 7,900 | — | — |
| 2023-05-25 | $23.45 | $27.25 | 13,100 | — | — |
| 2023-05-24 | $23.95 | $27.83 | 9,300 | — | — |
| 2023-05-23 | $23.91 | $27.78 | 9,400 | — | — |
| 2023-05-22 | $23.70 | $27.54 | 19,700 | — | — |
| 2023-05-19 | $23.59 | $27.41 | 9,200 | — | — |
| 2023-05-18 | $23.56 | $27.38 | 12,400 | — | — |
| 2023-05-17 | $23.76 | $27.61 | 19,200 | — | — |
| 2023-05-16 | $22.55 | $26.20 | 20,800 | — | — |
| 2023-05-15 | $22.70 | $26.38 | 20,400 | — | — |
| 2023-05-12 | $22.25 | $25.85 | 17,100 | — | — |
| 2023-05-11 | $21.87 | $25.41 | 80,100 | — | — |
| 2023-05-10 | $21.84 | $25.14 | 22,400 | — | — |
| 2023-05-09 | $22.05 | $25.39 | 9,600 | — | — |
| 2023-05-08 | $22.31 | $25.69 | 11,600 | — | — |
| 2023-05-05 | $22.63 | $26.05 | 11,800 | — | — |
| 2023-05-04 | $21.66 | $24.94 | 24,800 | — | — |
| 2023-05-03 | $22.48 | $25.88 | 18,800 | — | — |
| 2023-05-02 | $22.51 | $25.92 | 37,200 | — | — |
| 2023-05-01 | $23.10 | $26.60 | 15,300 | — | — |
| 2023-04-28 | $23.26 | $26.78 | 15,300 | — | — |
| 2023-04-27 | $23.57 | $27.14 | 23,300 | — | — |
| 2023-04-26 | $22.75 | $26.19 | 19,700 | — | — |
| 2023-04-25 | $23.02 | $26.50 | 11,500 | — | — |
| 2023-04-24 | $23.88 | $27.49 | 13,000 | — | — |
| 2023-04-21 | $24.02 | $27.65 | 11,700 | — | — |
| 2023-04-20 | $23.90 | $27.52 | 123,100 | — | — |
| 2023-04-19 | $23.95 | $27.57 | 19,000 | — | — |
| 2023-04-18 | $23.50 | $27.06 | 17,000 | — | — |
| 2023-04-17 | $23.41 | $26.95 | 13,500 | — | — |
| 2023-04-14 | $23.12 | $26.62 | 33,500 | — | — |
| 2023-04-13 | $23.59 | $27.16 | 14,500 | — | — |
| 2023-04-12 | $23.50 | $27.06 | 28,400 | — | — |
| 2023-04-11 | $23.73 | $27.32 | 8,700 | — | — |
| 2023-04-10 | $23.67 | $27.25 | 30,800 | — | — |
| 2023-04-06 | $23.92 | $27.54 | 32,300 | — | — |
| 2023-04-05 | $23.96 | $27.59 | 9,400 | — | — |
| 2023-04-04 | $24.20 | $27.86 | 29,400 | — | — |
| 2023-04-03 | $24.80 | $28.55 | 70,800 | — | — |
| 2023-03-31 | $24.86 | $28.62 | 17,400 | — | — |
| 2023-03-30 | $24.84 | $28.60 | 22,100 | — | — |
| 2023-03-29 | $25.60 | $29.47 | 17,700 | — | — |
| 2023-03-28 | $25.39 | $29.23 | 6,400 | — | — |
| 2023-03-27 | $25.43 | $29.28 | 20,600 | — | — |
| 2023-03-24 | $25.40 | $29.24 | 14,200 | — | — |
| 2023-03-23 | $24.83 | $28.59 | 30,200 | — | — |
| 2023-03-22 | $25.33 | $29.16 | 17,200 | — | — |
| 2023-03-21 | $26.52 | $30.53 | 31,200 | — | — |
| 2023-03-20 | $25.50 | $29.36 | 25,300 | — | — |
| 2023-03-17 | $25.97 | $29.90 | 52,300 | — | — |
| 2023-03-16 | $26.71 | $30.75 | 24,100 | — | — |
| 2023-03-15 | $25.74 | $29.63 | 24,500 | — | — |
| 2023-03-14 | $25.87 | $29.78 | 42,500 | — | — |
| 2023-03-13 | $25.36 | $29.20 | 40,300 | — | — |
| 2023-03-10 | $27.20 | $31.32 | 83,700 | — | — |
| 2023-03-09 | $27.78 | $31.98 | 21,900 | — | — |
| 2023-03-08 | $28.84 | $33.20 | 19,800 | — | — |
| 2023-03-07 | $29.44 | $33.89 | 15,300 | — | — |
| 2023-03-06 | $29.62 | $34.10 | 49,600 | — | — |
| 2023-03-03 | $30.41 | $35.01 | 8,500 | — | — |
| 2023-03-02 | $30.29 | $34.87 | 5,700 | — | — |
| 2023-03-01 | $30.15 | $34.71 | 28,500 | — | — |
| 2023-02-28 | $30.18 | $34.75 | 9,400 | — | — |
| 2023-02-27 | $30.27 | $34.85 | 10,100 | — | — |
| 2023-02-24 | $30.26 | $34.84 | 6,800 | — | — |
| 2023-02-23 | $30.59 | $35.22 | 7,100 | — | — |
| 2023-02-22 | $30.42 | $35.02 | 15,500 | — | — |
| 2023-02-21 | $30.60 | $35.23 | 17,000 | — | — |
| 2023-02-17 | $31.44 | $36.20 | 9,800 | — | — |
| 2023-02-16 | $31.25 | $35.98 | 12,700 | — | — |
| 2023-02-15 | $31.34 | $36.08 | 18,400 | — | — |
| 2023-02-14 | $31.03 | $35.73 | 11,000 | — | — |
| 2023-02-13 | $31.22 | $35.94 | 6,900 | — | — |
| 2023-02-10 | $30.97 | $35.66 | 25,600 | — | — |
| 2023-02-09 | $31.22 | $35.71 | 14,200 | — | — |
| 2023-02-08 | $30.60 | $35.00 | 20,200 | — | — |
| 2023-02-07 | $30.72 | $35.14 | 14,900 | — | — |
| 2023-02-06 | $30.32 | $34.68 | 9,800 | — | — |
| 2023-02-03 | $30.66 | $35.07 | 6,200 | — | — |
| 2023-02-02 | $30.78 | $35.21 | 12,500 | — | — |
| 2023-02-01 | $30.26 | $34.62 | 19,300 | — | — |
| 2023-01-31 | $29.57 | $33.83 | 12,500 | — | — |
| 2023-01-30 | $29.38 | $33.61 | 16,200 | — | — |
| 2023-01-27 | $29.47 | $33.71 | 21,700 | — | — |
| 2023-01-26 | $30.04 | $34.36 | 46,300 | — | — |
| 2023-01-25 | $30.07 | $34.40 | 11,900 | — | — |
| 2023-01-24 | $29.90 | $34.20 | 9,600 | — | — |
| 2023-01-23 | $30.19 | $34.54 | 11,800 | — | — |
| 2023-01-20 | $30.16 | $34.50 | 14,900 | — | — |
| 2023-01-19 | $29.68 | $33.95 | 12,800 | — | — |
| 2023-01-18 | $29.50 | $33.75 | 7,800 | — | — |
| 2023-01-17 | $30.15 | $34.49 | 14,100 | — | — |
| 2023-01-13 | $30.19 | $34.54 | 18,700 | — | — |
| 2023-01-12 | $30.15 | $34.49 | 17,700 | — | — |
| 2023-01-11 | $29.56 | $33.81 | 21,700 | — | — |
| 2023-01-10 | $29.07 | $33.25 | 16,000 | — | — |
| 2023-01-09 | $28.27 | $32.34 | 10,800 | — | — |
| 2023-01-06 | $28.63 | $32.75 | 8,400 | — | — |
| 2023-01-05 | $28.29 | $32.36 | 7,600 | — | — |
| 2023-01-04 | $28.62 | $32.74 | 8,500 | — | — |
| 2023-01-03 | $28.44 | $32.53 | 42,400 | — | — |