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
- 2003-09-10 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 | $27.90 | $34.82 | 690,400 | — | — |
| 2023-12-28 | $28.16 | $35.15 | 884,700 | — | — |
| 2023-12-27 | $28.09 | $35.06 | 1,050,000 | — | — |
| 2023-12-26 | $28.10 | $35.07 | 935,300 | — | — |
| 2023-12-22 | $27.92 | $34.85 | 1,021,900 | — | — |
| 2023-12-21 | $27.95 | $34.88 | 926,700 | — | — |
| 2023-12-20 | $27.49 | $34.31 | 1,305,000 | — | — |
| 2023-12-19 | $27.57 | $34.41 | 1,214,700 | — | — |
| 2023-12-18 | $26.64 | $33.25 | 707,200 | — | — |
| 2023-12-15 | $26.35 | $32.89 | 1,787,900 | — | — |
| 2023-12-14 | $26.69 | $33.31 | 1,009,800 | — | — |
| 2023-12-13 | $27.11 | $33.83 | 918,100 | — | — |
| 2023-12-12 | $26.74 | $33.37 | 1,008,100 | — | — |
| 2023-12-11 | $26.74 | $33.37 | 685,600 | — | — |
| 2023-12-08 | $26.49 | $33.06 | 582,700 | — | — |
| 2023-12-07 | $26.34 | $32.87 | 884,700 | — | — |
| 2023-12-06 | $26.58 | $32.99 | 623,800 | — | — |
| 2023-12-05 | $26.82 | $33.28 | 639,300 | — | — |
| 2023-12-04 | $27.02 | $33.53 | 498,300 | — | — |
| 2023-12-01 | $26.87 | $33.35 | 1,177,900 | — | — |
| 2023-11-30 | $26.50 | $32.89 | 2,054,500 | — | — |
| 2023-11-29 | $26.21 | $32.53 | 1,508,900 | — | — |
| 2023-11-28 | $26.49 | $32.87 | 819,100 | — | — |
| 2023-11-27 | $26.96 | $33.46 | 999,600 | — | — |
| 2023-11-24 | $26.22 | $32.54 | 374,100 | — | — |
| 2023-11-22 | $26.01 | $32.28 | 595,400 | — | — |
| 2023-11-21 | $25.74 | $31.94 | 537,200 | — | — |
| 2023-11-20 | $25.58 | $31.75 | 471,600 | — | — |
| 2023-11-17 | $25.53 | $31.68 | 631,400 | — | — |
| 2023-11-16 | $25.10 | $31.15 | 451,300 | — | — |
| 2023-11-15 | $25.33 | $31.43 | 848,600 | — | — |
| 2023-11-14 | $25.44 | $31.57 | 800,100 | — | — |
| 2023-11-13 | $24.26 | $30.11 | 450,500 | — | — |
| 2023-11-10 | $24.48 | $30.38 | 420,800 | — | — |
| 2023-11-09 | $24.25 | $30.09 | 532,200 | — | — |
| 2023-11-08 | $24.39 | $30.27 | 501,000 | — | — |
| 2023-11-07 | $24.61 | $30.54 | 1,055,500 | — | — |
| 2023-11-06 | $24.15 | $29.97 | 757,700 | — | — |
| 2023-11-03 | $24.52 | $30.43 | 783,200 | — | — |
| 2023-11-02 | $24.02 | $29.81 | 804,200 | — | — |
| 2023-11-01 | $23.06 | $28.62 | 846,700 | — | — |
| 2023-10-31 | $23.18 | $28.77 | 595,600 | — | — |
| 2023-10-30 | $22.89 | $28.41 | 475,700 | — | — |
| 2023-10-27 | $22.50 | $27.92 | 666,300 | — | — |
| 2023-10-26 | $22.94 | $28.47 | 1,426,600 | — | — |
| 2023-10-25 | $22.52 | $27.95 | 727,600 | — | — |
| 2023-10-24 | $22.73 | $28.21 | 464,300 | — | — |
| 2023-10-23 | $22.64 | $28.10 | 889,500 | — | — |
| 2023-10-20 | $23.17 | $28.75 | 669,500 | — | — |
| 2023-10-19 | $23.66 | $29.36 | 565,900 | — | — |
| 2023-10-18 | $24.07 | $29.87 | 542,600 | — | — |
| 2023-10-17 | $24.47 | $30.37 | 623,700 | — | — |
| 2023-10-16 | $24.18 | $30.01 | 471,600 | — | — |
| 2023-10-13 | $23.67 | $29.37 | 510,600 | — | — |
| 2023-10-12 | $23.93 | $29.70 | 471,400 | — | — |
| 2023-10-11 | $23.90 | $29.66 | 459,200 | — | — |
| 2023-10-10 | $23.77 | $29.50 | 563,400 | — | — |
| 2023-10-09 | $24.01 | $29.80 | 317,300 | — | — |
| 2023-10-06 | $23.61 | $29.30 | 426,200 | — | — |
| 2023-10-05 | $23.31 | $28.93 | 711,300 | — | — |
| 2023-10-04 | $23.05 | $28.61 | 573,400 | — | — |
| 2023-10-03 | $22.86 | $28.37 | 591,800 | — | — |
| 2023-10-02 | $23.54 | $29.21 | 546,700 | — | — |
| 2023-09-29 | $23.73 | $29.45 | 760,100 | — | — |
| 2023-09-28 | $24.01 | $29.80 | 892,500 | — | — |
| 2023-09-27 | $23.99 | $29.77 | 919,800 | — | — |
| 2023-09-26 | $23.79 | $29.52 | 1,703,700 | — | — |
| 2023-09-25 | $24.25 | $30.09 | 1,374,100 | — | — |
| 2023-09-22 | $23.87 | $29.62 | 636,200 | — | — |
| 2023-09-21 | $23.53 | $29.20 | 575,800 | — | — |
| 2023-09-20 | $23.68 | $29.39 | 520,600 | — | — |
| 2023-09-19 | $23.91 | $29.67 | 658,800 | — | — |
| 2023-09-18 | $23.80 | $29.54 | 775,500 | — | — |
| 2023-09-15 | $23.86 | $29.61 | 1,700,500 | — | — |
| 2023-09-14 | $23.88 | $29.64 | 574,500 | — | — |
| 2023-09-13 | $23.37 | $29.00 | 496,500 | — | — |
| 2023-09-12 | $23.34 | $28.97 | 1,017,400 | — | — |
| 2023-09-11 | $23.19 | $28.78 | 716,200 | — | — |
| 2023-09-08 | $23.15 | $28.73 | 436,500 | — | — |
| 2023-09-07 | $23.15 | $28.73 | 544,900 | — | — |
| 2023-09-06 | $23.44 | $28.90 | 360,300 | — | — |
| 2023-09-05 | $23.27 | $28.69 | 551,900 | — | — |
| 2023-09-01 | $23.78 | $29.32 | 342,700 | — | — |
| 2023-08-31 | $23.40 | $28.85 | 774,600 | — | — |
| 2023-08-30 | $23.33 | $28.77 | 622,500 | — | — |
| 2023-08-29 | $23.35 | $28.79 | 490,200 | — | — |
| 2023-08-28 | $23.41 | $28.87 | 370,900 | — | — |
| 2023-08-25 | $23.13 | $28.52 | 373,500 | — | — |
| 2023-08-24 | $23.23 | $28.64 | 363,400 | — | — |
| 2023-08-23 | $23.05 | $28.42 | 327,100 | — | — |
| 2023-08-22 | $22.74 | $28.04 | 406,800 | — | — |
| 2023-08-21 | $23.15 | $28.55 | 357,400 | — | — |
| 2023-08-18 | $23.33 | $28.77 | 415,500 | — | — |
| 2023-08-17 | $23.39 | $28.84 | 403,900 | — | — |
| 2023-08-16 | $23.61 | $29.11 | 405,100 | — | — |
| 2023-08-15 | $23.84 | $29.40 | 327,700 | — | — |
| 2023-08-14 | $24.48 | $30.19 | 374,500 | — | — |
| 2023-08-11 | $24.76 | $30.53 | 472,000 | — | — |
| 2023-08-10 | $24.46 | $30.16 | 625,200 | — | — |
| 2023-08-09 | $24.50 | $30.21 | 448,300 | — | — |
| 2023-08-08 | $24.90 | $30.70 | 457,900 | — | — |
| 2023-08-07 | $25.15 | $31.01 | 482,900 | — | — |
| 2023-08-04 | $24.76 | $30.53 | 936,600 | — | — |
| 2023-08-03 | $24.82 | $30.60 | 929,300 | — | — |
| 2023-08-02 | $24.71 | $30.47 | 784,400 | — | — |
| 2023-08-01 | $24.35 | $30.03 | 1,638,500 | — | — |
| 2023-07-31 | $25.72 | $31.71 | 854,200 | — | — |
| 2023-07-28 | $25.54 | $31.49 | 431,700 | — | — |
| 2023-07-27 | $25.51 | $31.46 | 519,000 | — | — |
| 2023-07-26 | $25.58 | $31.54 | 505,000 | — | — |
| 2023-07-25 | $25.13 | $30.99 | 457,700 | — | — |
| 2023-07-24 | $25.29 | $31.18 | 607,000 | — | — |
| 2023-07-21 | $25.04 | $30.88 | 581,200 | — | — |
| 2023-07-20 | $25.25 | $31.14 | 547,900 | — | — |
| 2023-07-19 | $25.07 | $30.91 | 466,100 | — | — |
| 2023-07-18 | $24.85 | $30.64 | 633,400 | — | — |
| 2023-07-17 | $24.47 | $30.17 | 540,100 | — | — |
| 2023-07-14 | $24.18 | $29.82 | 462,300 | — | — |
| 2023-07-13 | $24.29 | $29.95 | 466,200 | — | — |
| 2023-07-12 | $24.07 | $29.68 | 789,800 | — | — |
| 2023-07-11 | $23.82 | $29.37 | 595,700 | — | — |
| 2023-07-10 | $23.60 | $29.10 | 567,000 | — | — |
| 2023-07-07 | $23.78 | $29.32 | 599,700 | — | — |
| 2023-07-06 | $23.46 | $28.93 | 562,100 | — | — |
| 2023-07-05 | $23.49 | $28.96 | 463,800 | — | — |
| 2023-07-03 | $23.89 | $29.46 | 332,400 | — | — |
| 2023-06-30 | $23.67 | $29.19 | 625,000 | — | — |
| 2023-06-29 | $23.53 | $29.01 | 516,700 | — | — |
| 2023-06-28 | $23.14 | $28.53 | 899,900 | — | — |
| 2023-06-27 | $22.98 | $28.34 | 646,600 | — | — |
| 2023-06-26 | $22.39 | $27.61 | 669,400 | — | — |
| 2023-06-23 | $22.19 | $27.36 | 1,443,800 | — | — |
| 2023-06-22 | $22.44 | $27.67 | 571,900 | — | — |
| 2023-06-21 | $22.72 | $28.02 | 748,300 | — | — |
| 2023-06-20 | $22.65 | $27.93 | 823,600 | — | — |
| 2023-06-16 | $23.00 | $28.36 | 1,382,100 | — | — |
| 2023-06-15 | $23.33 | $28.77 | 720,100 | — | — |
| 2023-06-14 | $23.41 | $28.87 | 715,800 | — | — |
| 2023-06-13 | $23.92 | $29.50 | 913,600 | — | — |
| 2023-06-12 | $23.55 | $29.04 | 679,300 | — | — |
| 2023-06-09 | $23.44 | $28.90 | 605,900 | — | — |
| 2023-06-08 | $23.43 | $28.89 | 892,900 | — | — |
| 2023-06-07 | $23.85 | $29.22 | 1,049,500 | — | — |
| 2023-06-06 | $23.28 | $28.53 | 900,200 | — | — |
| 2023-06-05 | $22.58 | $27.67 | 738,800 | — | — |
| 2023-06-02 | $23.01 | $28.19 | 1,035,900 | — | — |
| 2023-06-01 | $21.69 | $26.58 | 1,058,500 | — | — |
| 2023-05-31 | $21.71 | $26.60 | 1,007,800 | — | — |
| 2023-05-30 | $22.22 | $27.23 | 986,800 | — | — |
| 2023-05-26 | $22.10 | $27.08 | 580,000 | — | — |
| 2023-05-25 | $22.06 | $27.03 | 659,600 | — | — |
| 2023-05-24 | $21.75 | $26.65 | 598,000 | — | — |
| 2023-05-23 | $22.19 | $27.19 | 702,300 | — | — |
| 2023-05-22 | $22.22 | $27.23 | 886,600 | — | — |
| 2023-05-19 | $22.05 | $27.02 | 882,900 | — | — |
| 2023-05-18 | $22.44 | $27.50 | 899,600 | — | — |
| 2023-05-17 | $22.06 | $27.03 | 1,309,700 | — | — |
| 2023-05-16 | $21.13 | $25.89 | 865,900 | — | — |
| 2023-05-15 | $21.46 | $26.30 | 827,100 | — | — |
| 2023-05-12 | $21.00 | $25.73 | 525,600 | — | — |
| 2023-05-11 | $21.21 | $25.99 | 506,400 | — | — |
| 2023-05-10 | $21.24 | $26.03 | 869,900 | — | — |
| 2023-05-09 | $21.34 | $26.15 | 746,000 | — | — |
| 2023-05-08 | $21.68 | $26.56 | 1,503,300 | — | — |
| 2023-05-05 | $21.36 | $26.17 | 962,700 | — | — |
| 2023-05-04 | $20.48 | $25.09 | 1,259,700 | — | — |
| 2023-05-03 | $21.46 | $26.30 | 1,321,800 | — | — |
| 2023-05-02 | $22.66 | $27.77 | 1,635,900 | — | — |
| 2023-05-01 | $22.75 | $27.88 | 1,183,700 | — | — |
| 2023-04-28 | $22.44 | $27.50 | 748,800 | — | — |
| 2023-04-27 | $21.92 | $26.86 | 793,900 | — | — |
| 2023-04-26 | $21.26 | $26.05 | 546,300 | — | — |
| 2023-04-25 | $21.50 | $26.34 | 411,800 | — | — |
| 2023-04-24 | $21.97 | $26.92 | 574,300 | — | — |
| 2023-04-21 | $21.85 | $26.77 | 473,000 | — | — |
| 2023-04-20 | $22.11 | $27.09 | 492,000 | — | — |
| 2023-04-19 | $22.40 | $27.45 | 479,700 | — | — |
| 2023-04-18 | $22.31 | $27.34 | 412,600 | — | — |
| 2023-04-17 | $22.27 | $27.29 | 528,800 | — | — |
| 2023-04-14 | $21.91 | $26.85 | 537,000 | — | — |
| 2023-04-13 | $22.23 | $27.24 | 628,700 | — | — |
| 2023-04-12 | $22.14 | $27.13 | 707,000 | — | — |
| 2023-04-11 | $21.98 | $26.93 | 770,100 | — | — |
| 2023-04-10 | $21.98 | $26.93 | 712,400 | — | — |
| 2023-04-06 | $21.74 | $26.64 | 570,500 | — | — |
| 2023-04-05 | $21.73 | $26.63 | 944,500 | — | — |
| 2023-04-04 | $22.03 | $26.99 | 818,900 | — | — |
| 2023-04-03 | $22.50 | $27.57 | 1,111,700 | — | — |
| 2023-03-31 | $22.19 | $27.19 | 1,071,100 | — | — |
| 2023-03-30 | $21.99 | $26.94 | 710,400 | — | — |
| 2023-03-29 | $21.87 | $26.80 | 813,600 | — | — |
| 2023-03-28 | $21.53 | $26.38 | 575,000 | — | — |
| 2023-03-27 | $21.61 | $26.48 | 874,700 | — | — |
| 2023-03-24 | $21.12 | $25.88 | 1,335,300 | — | — |
| 2023-03-23 | $20.96 | $25.68 | 1,525,200 | — | — |
| 2023-03-22 | $21.20 | $25.98 | 1,096,400 | — | — |
| 2023-03-21 | $22.06 | $27.03 | 1,330,100 | — | — |
| 2023-03-20 | $21.60 | $26.47 | 1,514,400 | — | — |
| 2023-03-17 | $20.98 | $25.71 | 2,463,100 | — | — |
| 2023-03-16 | $21.71 | $26.60 | 1,452,900 | — | — |
| 2023-03-15 | $21.21 | $25.99 | 1,490,400 | — | — |
| 2023-03-14 | $22.19 | $27.19 | 1,600,800 | — | — |
| 2023-03-13 | $21.30 | $26.10 | 1,671,700 | — | — |
| 2023-03-10 | $22.77 | $27.90 | 1,311,700 | — | — |
| 2023-03-09 | $23.64 | $28.97 | 710,600 | — | — |
| 2023-03-08 | $24.70 | $30.09 | 970,200 | — | — |
| 2023-03-07 | $25.19 | $30.69 | 717,100 | — | — |
| 2023-03-06 | $25.56 | $31.14 | 719,300 | — | — |
| 2023-03-03 | $25.89 | $31.54 | 540,700 | — | — |
| 2023-03-02 | $25.54 | $31.12 | 810,500 | — | — |
| 2023-03-01 | $25.64 | $31.24 | 1,182,500 | — | — |
| 2023-02-28 | $25.62 | $31.21 | 1,199,800 | — | — |
| 2023-02-27 | $25.48 | $31.04 | 1,049,100 | — | — |
| 2023-02-24 | $25.96 | $31.63 | 1,030,500 | — | — |
| 2023-02-23 | $25.43 | $30.98 | 1,881,500 | — | — |
| 2023-02-22 | $25.02 | $30.48 | 1,320,900 | — | — |
| 2023-02-21 | $24.62 | $30.00 | 933,700 | — | — |
| 2023-02-17 | $25.41 | $30.96 | 668,000 | — | — |
| 2023-02-16 | $25.45 | $31.01 | 735,500 | — | — |
| 2023-02-15 | $25.48 | $31.04 | 692,400 | — | — |
| 2023-02-14 | $25.57 | $31.15 | 1,380,000 | — | — |
| 2023-02-13 | $26.10 | $31.80 | 714,700 | — | — |
| 2023-02-10 | $25.87 | $31.52 | 784,600 | — | — |
| 2023-02-09 | $25.52 | $31.09 | 852,700 | — | — |
| 2023-02-08 | $25.65 | $31.25 | 1,449,300 | — | — |
| 2023-02-07 | $25.44 | $31.00 | 1,217,200 | — | — |
| 2023-02-06 | $25.25 | $30.76 | 614,700 | — | — |
| 2023-02-03 | $25.27 | $30.79 | 735,300 | — | — |
| 2023-02-02 | $25.30 | $30.82 | 826,600 | — | — |
| 2023-02-01 | $26.11 | $31.81 | 945,400 | — | — |
| 2023-01-31 | $25.76 | $31.39 | 854,300 | — | — |
| 2023-01-30 | $25.11 | $30.59 | 863,600 | — | — |
| 2023-01-27 | $25.47 | $31.03 | 676,000 | — | — |
| 2023-01-26 | $25.31 | $30.84 | 1,154,100 | — | — |
| 2023-01-25 | $25.33 | $30.86 | 1,520,100 | — | — |
| 2023-01-24 | $23.47 | $28.60 | 745,500 | — | — |
| 2023-01-23 | $23.01 | $28.03 | 381,800 | — | — |
| 2023-01-20 | $22.96 | $27.97 | 520,700 | — | — |
| 2023-01-19 | $22.54 | $27.46 | 463,200 | — | — |
| 2023-01-18 | $22.65 | $27.60 | 820,200 | — | — |
| 2023-01-17 | $23.02 | $28.05 | 400,500 | — | — |
| 2023-01-13 | $23.16 | $28.22 | 714,400 | — | — |
| 2023-01-12 | $23.21 | $28.28 | 724,200 | — | — |
| 2023-01-11 | $23.61 | $28.77 | 537,300 | — | — |
| 2023-01-10 | $23.47 | $28.60 | 656,900 | — | — |
| 2023-01-09 | $22.94 | $27.95 | 781,900 | — | — |
| 2023-01-06 | $23.82 | $29.02 | 585,900 | — | — |
| 2023-01-05 | $23.47 | $28.60 | 754,700 | — | — |
| 2023-01-04 | $23.38 | $28.49 | 729,400 | — | — |
| 2023-01-03 | $23.13 | $28.18 | 692,300 | — | — |