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
- 1998-06-30 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 | $29.28 | $29.28 | 727,800 | — | — |
| 2023-12-28 | $29.59 | $29.59 | 1,276,900 | — | — |
| 2023-12-27 | $29.49 | $29.49 | 1,625,800 | — | — |
| 2023-12-26 | $29.95 | $29.95 | 1,076,100 | — | — |
| 2023-12-22 | $29.82 | $29.82 | 562,100 | — | — |
| 2023-12-21 | $29.68 | $29.68 | 868,900 | — | — |
| 2023-12-20 | $28.68 | $28.68 | 1,000,600 | — | — |
| 2023-12-19 | $29.38 | $29.38 | 985,400 | — | — |
| 2023-12-18 | $29.41 | $29.41 | 1,190,000 | — | — |
| 2023-12-15 | $29.48 | $29.48 | 1,838,500 | — | — |
| 2023-12-14 | $29.03 | $29.03 | 1,928,000 | — | — |
| 2023-12-13 | $28.15 | $28.15 | 3,049,300 | — | — |
| 2023-12-12 | $27.48 | $27.48 | 1,350,800 | — | — |
| 2023-12-11 | $27.70 | $27.70 | 2,169,800 | — | — |
| 2023-12-08 | $27.19 | $27.19 | 1,286,600 | — | — |
| 2023-12-07 | $26.65 | $26.65 | 2,238,300 | — | — |
| 2023-12-06 | $25.87 | $25.87 | 1,925,300 | — | — |
| 2023-12-05 | $27.12 | $27.12 | 1,595,100 | — | — |
| 2023-12-04 | $26.86 | $26.86 | 1,202,200 | — | — |
| 2023-12-01 | $27.13 | $27.13 | 3,061,800 | — | — |
| 2023-11-30 | $26.96 | $26.96 | 1,748,400 | — | — |
| 2023-11-29 | $27.28 | $27.28 | 3,082,100 | — | — |
| 2023-11-28 | $26.99 | $26.99 | 1,293,700 | — | — |
| 2023-11-27 | $27.05 | $27.05 | 1,302,800 | — | — |
| 2023-11-24 | $27.12 | $27.12 | 411,000 | — | — |
| 2023-11-22 | $26.61 | $26.61 | 1,182,500 | — | — |
| 2023-11-21 | $26.82 | $26.82 | 1,912,900 | — | — |
| 2023-11-20 | $28.13 | $28.13 | 1,369,400 | — | — |
| 2023-11-17 | $28.05 | $28.05 | 2,190,700 | — | — |
| 2023-11-16 | $27.50 | $27.50 | 1,259,900 | — | — |
| 2023-11-15 | $27.22 | $27.22 | 3,026,700 | — | — |
| 2023-11-14 | $26.88 | $26.88 | 1,686,300 | — | — |
| 2023-11-13 | $25.62 | $25.62 | 1,003,300 | — | — |
| 2023-11-10 | $25.48 | $25.48 | 1,276,100 | — | — |
| 2023-11-09 | $24.45 | $24.45 | 992,900 | — | — |
| 2023-11-08 | $24.96 | $24.96 | 1,265,500 | — | — |
| 2023-11-07 | $24.80 | $24.80 | 1,033,100 | — | — |
| 2023-11-06 | $24.82 | $24.82 | 2,031,800 | — | — |
| 2023-11-03 | $25.66 | $25.66 | 1,360,700 | — | — |
| 2023-11-02 | $24.83 | $24.83 | 1,891,000 | — | — |
| 2023-11-01 | $24.14 | $24.14 | 1,556,900 | — | — |
| 2023-10-31 | $23.35 | $23.35 | 2,238,400 | — | — |
| 2023-10-30 | $22.25 | $22.25 | 2,694,500 | — | — |
| 2023-10-27 | $22.38 | $22.38 | 3,017,800 | — | — |
| 2023-10-26 | $22.68 | $22.68 | 7,653,100 | — | — |
| 2023-10-25 | $25.31 | $25.31 | 3,629,800 | — | — |
| 2023-10-24 | $26.01 | $26.01 | 2,629,300 | — | — |
| 2023-10-23 | $25.71 | $25.71 | 2,369,400 | — | — |
| 2023-10-20 | $25.81 | $25.81 | 1,723,000 | — | — |
| 2023-10-19 | $26.05 | $26.05 | 1,383,800 | — | — |
| 2023-10-18 | $26.19 | $26.19 | 1,158,400 | — | — |
| 2023-10-17 | $27.27 | $27.27 | 1,582,700 | — | — |
| 2023-10-16 | $26.82 | $26.82 | 2,726,900 | — | — |
| 2023-10-13 | $25.91 | $25.91 | 1,314,400 | — | — |
| 2023-10-12 | $26.70 | $26.70 | 1,602,900 | — | — |
| 2023-10-11 | $26.50 | $26.50 | 1,691,700 | — | — |
| 2023-10-10 | $26.05 | $26.05 | 1,720,700 | — | — |
| 2023-10-09 | $26.70 | $26.70 | 1,866,400 | — | — |
| 2023-10-06 | $26.42 | $26.42 | 3,107,100 | — | — |
| 2023-10-05 | $25.79 | $25.79 | 3,082,600 | — | — |
| 2023-10-04 | $24.42 | $24.42 | 2,770,500 | — | — |
| 2023-10-03 | $23.70 | $23.70 | 1,902,800 | — | — |
| 2023-10-02 | $24.37 | $24.37 | 1,694,800 | — | — |
| 2023-09-29 | $24.52 | $24.52 | 2,531,200 | — | — |
| 2023-09-28 | $24.42 | $24.42 | 1,993,200 | — | — |
| 2023-09-27 | $23.27 | $23.27 | 1,222,600 | — | — |
| 2023-09-26 | $22.57 | $22.57 | 1,242,200 | — | — |
| 2023-09-25 | $23.03 | $23.03 | 987,600 | — | — |
| 2023-09-22 | $22.55 | $22.55 | 940,400 | — | — |
| 2023-09-21 | $22.30 | $22.30 | 1,395,800 | — | — |
| 2023-09-20 | $22.48 | $22.48 | 999,100 | — | — |
| 2023-09-19 | $22.68 | $22.68 | 1,588,200 | — | — |
| 2023-09-18 | $22.75 | $22.75 | 1,174,100 | — | — |
| 2023-09-15 | $22.79 | $22.79 | 1,045,100 | — | — |
| 2023-09-14 | $23.49 | $23.49 | 1,485,900 | — | — |
| 2023-09-13 | $23.38 | $23.38 | 1,602,000 | — | — |
| 2023-09-12 | $24.15 | $24.15 | 2,033,700 | — | — |
| 2023-09-11 | $24.10 | $24.10 | 1,818,800 | — | — |
| 2023-09-08 | $23.36 | $23.36 | 1,461,400 | — | — |
| 2023-09-07 | $23.27 | $23.27 | 1,411,100 | — | — |
| 2023-09-06 | $23.39 | $23.39 | 1,248,400 | — | — |
| 2023-09-05 | $23.56 | $23.56 | 1,479,200 | — | — |
| 2023-09-01 | $23.51 | $23.51 | 1,502,400 | — | — |
| 2023-08-31 | $23.31 | $23.31 | 1,892,600 | — | — |
| 2023-08-30 | $22.53 | $22.53 | 1,442,500 | — | — |
| 2023-08-29 | $22.94 | $22.94 | 2,015,000 | — | — |
| 2023-08-28 | $22.74 | $22.74 | 1,813,600 | — | — |
| 2023-08-25 | $21.81 | $21.81 | 1,444,200 | — | — |
| 2023-08-24 | $22.12 | $22.12 | 4,179,300 | — | — |
| 2023-08-23 | $22.11 | $22.11 | 2,718,500 | — | — |
| 2023-08-22 | $21.45 | $21.45 | 3,225,700 | — | — |
| 2023-08-21 | $20.68 | $20.68 | 1,061,800 | — | — |
| 2023-08-18 | $20.53 | $20.53 | 1,595,300 | — | — |
| 2023-08-17 | $20.83 | $20.83 | 1,839,400 | — | — |
| 2023-08-16 | $21.08 | $21.08 | 1,175,700 | — | — |
| 2023-08-15 | $21.00 | $21.00 | 1,620,500 | — | — |
| 2023-08-14 | $21.39 | $21.39 | 2,124,600 | — | — |
| 2023-08-11 | $20.89 | $20.89 | 879,800 | — | — |
| 2023-08-10 | $20.83 | $20.83 | 1,484,400 | — | — |
| 2023-08-09 | $20.76 | $20.76 | 1,319,200 | — | — |
| 2023-08-08 | $21.14 | $21.14 | 1,902,400 | — | — |
| 2023-08-07 | $21.54 | $21.54 | 1,366,700 | — | — |
| 2023-08-04 | $21.35 | $21.35 | 2,154,300 | — | — |
| 2023-08-03 | $21.05 | $21.05 | 1,761,600 | — | — |
| 2023-08-02 | $20.88 | $20.88 | 4,432,400 | — | — |
| 2023-08-01 | $21.38 | $21.38 | 3,201,100 | — | — |
| 2023-07-31 | $21.98 | $21.98 | 3,789,100 | — | — |
| 2023-07-28 | $20.72 | $20.72 | 6,285,300 | — | — |
| 2023-07-27 | $18.01 | $18.01 | 5,220,200 | — | — |
| 2023-07-26 | $16.46 | $16.46 | 782,900 | — | — |
| 2023-07-25 | $16.52 | $16.52 | 692,100 | — | — |
| 2023-07-24 | $16.24 | $16.24 | 529,200 | — | — |
| 2023-07-21 | $16.06 | $16.06 | 339,200 | — | — |
| 2023-07-20 | $16.05 | $16.05 | 466,700 | — | — |
| 2023-07-19 | $16.43 | $16.43 | 546,500 | — | — |
| 2023-07-18 | $16.33 | $16.33 | 597,100 | — | — |
| 2023-07-17 | $16.25 | $16.25 | 756,200 | — | — |
| 2023-07-14 | $15.84 | $15.84 | 994,600 | — | — |
| 2023-07-13 | $16.46 | $16.46 | 1,097,800 | — | — |
| 2023-07-12 | $15.99 | $15.99 | 1,205,200 | — | — |
| 2023-07-11 | $15.85 | $15.85 | 1,226,500 | — | — |
| 2023-07-10 | $15.37 | $15.37 | 926,200 | — | — |
| 2023-07-07 | $14.99 | $14.99 | 993,400 | — | — |
| 2023-07-06 | $14.54 | $14.54 | 635,100 | — | — |
| 2023-07-05 | $14.84 | $14.84 | 713,800 | — | — |
| 2023-07-03 | $14.57 | $14.57 | 195,700 | — | — |
| 2023-06-30 | $14.50 | $14.50 | 636,500 | — | — |
| 2023-06-29 | $14.37 | $14.37 | 348,500 | — | — |
| 2023-06-28 | $14.26 | $14.26 | 528,200 | — | — |
| 2023-06-27 | $14.26 | $14.26 | 1,358,000 | — | — |
| 2023-06-26 | $14.14 | $14.14 | 502,500 | — | — |
| 2023-06-23 | $14.24 | $14.24 | 566,600 | — | — |
| 2023-06-22 | $14.64 | $14.64 | 684,600 | — | — |
| 2023-06-21 | $14.73 | $14.73 | 801,900 | — | — |
| 2023-06-20 | $14.78 | $14.78 | 1,204,500 | — | — |
| 2023-06-16 | $14.24 | $14.24 | 1,193,300 | — | — |
| 2023-06-15 | $13.86 | $13.86 | 1,707,500 | — | — |
| 2023-06-14 | $13.58 | $13.58 | 685,400 | — | — |
| 2023-06-13 | $13.55 | $13.55 | 866,500 | — | — |
| 2023-06-12 | $13.46 | $13.46 | 1,145,700 | — | — |
| 2023-06-09 | $13.03 | $13.03 | 1,552,300 | — | — |
| 2023-06-08 | $12.86 | $12.86 | 1,070,500 | — | — |
| 2023-06-07 | $12.87 | $12.87 | 1,346,900 | — | — |
| 2023-06-06 | $12.56 | $12.56 | 4,125,100 | — | — |
| 2023-06-05 | $13.03 | $13.03 | 312,600 | — | — |
| 2023-06-02 | $13.12 | $13.12 | 485,000 | — | — |
| 2023-06-01 | $12.85 | $12.85 | 660,200 | — | — |
| 2023-05-31 | $12.73 | $12.73 | 612,400 | — | — |
| 2023-05-30 | $12.91 | $12.91 | 845,200 | — | — |
| 2023-05-26 | $12.85 | $12.85 | 1,122,600 | — | — |
| 2023-05-25 | $11.63 | $11.63 | 512,800 | — | — |
| 2023-05-24 | $11.20 | $11.20 | 350,200 | — | — |
| 2023-05-23 | $11.38 | $11.38 | 452,200 | — | — |
| 2023-05-22 | $11.42 | $11.42 | 152,600 | — | — |
| 2023-05-19 | $11.42 | $11.42 | 249,400 | — | — |
| 2023-05-18 | $11.40 | $11.40 | 228,500 | — | — |
| 2023-05-17 | $11.25 | $11.25 | 332,200 | — | — |
| 2023-05-16 | $11.15 | $11.15 | 274,300 | — | — |
| 2023-05-15 | $11.05 | $11.05 | 361,000 | — | — |
| 2023-05-12 | $10.91 | $10.91 | 474,500 | — | — |
| 2023-05-11 | $10.94 | $10.94 | 275,800 | — | — |
| 2023-05-10 | $10.93 | $10.93 | 594,500 | — | — |
| 2023-05-09 | $10.91 | $10.91 | 580,800 | — | — |
| 2023-05-08 | $11.14 | $11.14 | 321,800 | — | — |
| 2023-05-05 | $11.02 | $11.02 | 513,200 | — | — |
| 2023-05-04 | $10.63 | $10.63 | 523,000 | — | — |
| 2023-05-03 | $10.77 | $10.77 | 573,200 | — | — |
| 2023-05-02 | $10.66 | $10.66 | 1,009,000 | — | — |
| 2023-05-01 | $10.70 | $10.70 | 965,900 | — | — |
| 2023-04-28 | $10.86 | $10.86 | 848,600 | — | — |
| 2023-04-27 | $11.25 | $11.25 | 938,200 | — | — |
| 2023-04-26 | $11.76 | $11.76 | 885,900 | — | — |
| 2023-04-25 | $11.35 | $11.35 | 537,700 | — | — |
| 2023-04-24 | $11.77 | $11.77 | 532,800 | — | — |
| 2023-04-21 | $11.89 | $11.89 | 482,100 | — | — |
| 2023-04-20 | $11.99 | $11.99 | 590,600 | — | — |
| 2023-04-19 | $12.15 | $12.15 | 453,600 | — | — |
| 2023-04-18 | $12.40 | $12.40 | 244,100 | — | — |
| 2023-04-17 | $12.54 | $12.54 | 241,900 | — | — |
| 2023-04-14 | $12.50 | $12.50 | 226,600 | — | — |
| 2023-04-13 | $12.54 | $12.54 | 658,300 | — | — |
| 2023-04-12 | $12.47 | $12.47 | 472,100 | — | — |
| 2023-04-11 | $12.31 | $12.31 | 529,400 | — | — |
| 2023-04-10 | $12.25 | $12.25 | 1,236,800 | — | — |
| 2023-04-06 | $11.95 | $11.95 | 772,300 | — | — |
| 2023-04-05 | $12.15 | $12.15 | 378,400 | — | — |
| 2023-04-04 | $12.38 | $12.38 | 484,400 | — | — |
| 2023-04-03 | $12.64 | $12.64 | 530,400 | — | — |
| 2023-03-31 | $12.90 | $12.90 | 423,300 | — | — |
| 2023-03-30 | $12.64 | $12.64 | 314,200 | — | — |
| 2023-03-29 | $12.58 | $12.58 | 793,900 | — | — |
| 2023-03-28 | $12.35 | $12.35 | 315,800 | — | — |
| 2023-03-27 | $12.54 | $12.54 | 325,000 | — | — |
| 2023-03-24 | $12.37 | $12.37 | 215,200 | — | — |
| 2023-03-23 | $12.44 | $12.44 | 328,400 | — | — |
| 2023-03-22 | $12.31 | $12.31 | 259,400 | — | — |
| 2023-03-21 | $12.41 | $12.41 | 212,000 | — | — |
| 2023-03-20 | $12.24 | $12.24 | 232,600 | — | — |
| 2023-03-17 | $12.00 | $12.00 | 372,600 | — | — |
| 2023-03-16 | $11.90 | $11.90 | 614,800 | — | — |
| 2023-03-15 | $11.87 | $11.87 | 700,800 | — | — |
| 2023-03-14 | $12.37 | $12.37 | 894,200 | — | — |
| 2023-03-13 | $12.38 | $12.38 | 648,300 | — | — |
| 2023-03-10 | $12.51 | $12.51 | 575,300 | — | — |
| 2023-03-09 | $12.83 | $12.83 | 254,800 | — | — |
| 2023-03-08 | $13.15 | $13.15 | 712,700 | — | — |
| 2023-03-07 | $13.00 | $13.00 | 291,300 | — | — |
| 2023-03-06 | $13.09 | $13.09 | 303,200 | — | — |
| 2023-03-03 | $13.20 | $13.20 | 260,300 | — | — |
| 2023-03-02 | $13.02 | $13.02 | 352,300 | — | — |
| 2023-03-01 | $13.01 | $13.01 | 281,100 | — | — |
| 2023-02-28 | $12.95 | $12.95 | 592,400 | — | — |
| 2023-02-27 | $13.05 | $13.05 | 274,000 | — | — |
| 2023-02-24 | $13.12 | $13.12 | 365,300 | — | — |
| 2023-02-23 | $13.11 | $13.11 | 331,500 | — | — |
| 2023-02-22 | $13.01 | $13.01 | 944,900 | — | — |
| 2023-02-21 | $12.95 | $12.95 | 543,800 | — | — |
| 2023-02-17 | $13.17 | $13.17 | 470,600 | — | — |
| 2023-02-16 | $13.45 | $13.45 | 321,400 | — | — |
| 2023-02-15 | $13.66 | $13.66 | 422,200 | — | — |
| 2023-02-14 | $13.70 | $13.70 | 747,600 | — | — |
| 2023-02-13 | $13.60 | $13.60 | 505,900 | — | — |
| 2023-02-10 | $13.39 | $13.39 | 316,800 | — | — |
| 2023-02-09 | $13.25 | $13.25 | 300,100 | — | — |
| 2023-02-08 | $13.35 | $13.35 | 243,600 | — | — |
| 2023-02-07 | $13.38 | $13.38 | 398,500 | — | — |
| 2023-02-06 | $13.53 | $13.53 | 470,900 | — | — |
| 2023-02-03 | $13.68 | $13.68 | 542,800 | — | — |
| 2023-02-02 | $13.70 | $13.70 | 952,600 | — | — |
| 2023-02-01 | $13.47 | $13.47 | 482,100 | — | — |
| 2023-01-31 | $13.33 | $13.33 | 547,600 | — | — |
| 2023-01-30 | $12.74 | $12.74 | 670,400 | — | — |
| 2023-01-27 | $13.20 | $13.20 | 554,200 | — | — |
| 2023-01-26 | $13.13 | $13.13 | 998,800 | — | — |
| 2023-01-25 | $13.15 | $13.15 | 670,700 | — | — |
| 2023-01-24 | $13.20 | $13.20 | 373,500 | — | — |
| 2023-01-23 | $13.18 | $13.18 | 328,800 | — | — |
| 2023-01-20 | $12.98 | $12.98 | 244,700 | — | — |
| 2023-01-19 | $12.74 | $12.74 | 581,600 | — | — |
| 2023-01-18 | $12.79 | $12.79 | 562,300 | — | — |
| 2023-01-17 | $13.05 | $13.05 | 587,100 | — | — |
| 2023-01-13 | $13.00 | $13.00 | 502,500 | — | — |
| 2023-01-12 | $12.69 | $12.69 | 364,800 | — | — |
| 2023-01-11 | $12.43 | $12.43 | 516,400 | — | — |
| 2023-01-10 | $12.06 | $12.06 | 583,500 | — | — |
| 2023-01-09 | $11.74 | $11.74 | 297,900 | — | — |
| 2023-01-06 | $11.38 | $11.38 | 269,400 | — | — |
| 2023-01-05 | $10.99 | $10.99 | 418,600 | — | — |
| 2023-01-04 | $11.31 | $11.31 | 308,400 | — | — |
| 2023-01-03 | $11.35 | $11.35 | 374,700 | — | — |