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
- 2001-06-21 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 | $29.30 | $66.53 | 20,700 | — | — |
| 2023-12-28 | $30.94 | $70.25 | 12,600 | — | — |
| 2023-12-27 | $31.51 | $71.55 | 21,000 | — | — |
| 2023-12-26 | $31.77 | $72.14 | 21,300 | — | — |
| 2023-12-22 | $30.99 | $70.37 | 9,900 | — | — |
| 2023-12-21 | $30.83 | $70.00 | 13,300 | — | — |
| 2023-12-20 | $30.40 | $69.03 | 19,800 | — | — |
| 2023-12-19 | $30.65 | $69.60 | 38,800 | — | — |
| 2023-12-18 | $30.36 | $68.94 | 62,600 | — | — |
| 2023-12-15 | $31.07 | $70.55 | 109,900 | — | — |
| 2023-12-14 | $29.10 | $66.08 | 34,200 | — | — |
| 2023-12-13 | $29.95 | $67.39 | 26,300 | — | — |
| 2023-12-12 | $27.20 | $61.20 | 10,500 | — | — |
| 2023-12-11 | $27.35 | $61.54 | 9,500 | — | — |
| 2023-12-08 | $27.88 | $62.73 | 18,100 | — | — |
| 2023-12-07 | $28.00 | $63.00 | 13,400 | — | — |
| 2023-12-06 | $27.20 | $61.20 | 12,200 | — | — |
| 2023-12-05 | $26.68 | $60.03 | 9,500 | — | — |
| 2023-12-04 | $26.76 | $60.21 | 20,800 | — | — |
| 2023-12-01 | $25.73 | $57.90 | 19,400 | — | — |
| 2023-11-30 | $25.01 | $56.28 | 5,200 | — | — |
| 2023-11-29 | $25.30 | $56.93 | 5,200 | — | — |
| 2023-11-28 | $24.72 | $55.62 | 6,700 | — | — |
| 2023-11-27 | $24.58 | $55.31 | 15,000 | — | — |
| 2023-11-24 | $25.17 | $56.64 | 4,100 | — | — |
| 2023-11-22 | $25.25 | $56.82 | 11,400 | — | — |
| 2023-11-21 | $25.21 | $56.73 | 20,000 | — | — |
| 2023-11-20 | $25.24 | $56.79 | 7,200 | — | — |
| 2023-11-17 | $25.38 | $57.11 | 32,000 | — | — |
| 2023-11-16 | $24.10 | $54.23 | 10,200 | — | — |
| 2023-11-15 | $24.45 | $55.02 | 19,100 | — | — |
| 2023-11-14 | $24.76 | $55.71 | 36,100 | — | — |
| 2023-11-13 | $22.41 | $50.43 | 21,000 | — | — |
| 2023-11-10 | $22.39 | $50.38 | 10,600 | — | — |
| 2023-11-09 | $22.11 | $49.75 | 10,000 | — | — |
| 2023-11-08 | $22.05 | $49.62 | 8,200 | — | — |
| 2023-11-07 | $22.51 | $50.65 | 10,600 | — | — |
| 2023-11-06 | $22.02 | $49.55 | 5,100 | — | — |
| 2023-11-03 | $21.97 | $49.44 | 28,400 | — | — |
| 2023-11-02 | $20.70 | $46.58 | 29,600 | — | — |
| 2023-11-01 | $18.80 | $42.30 | 13,500 | — | — |
| 2023-10-31 | $18.87 | $42.46 | 8,600 | — | — |
| 2023-10-30 | $19.04 | $42.84 | 8,300 | — | — |
| 2023-10-27 | $18.91 | $42.55 | 4,900 | — | — |
| 2023-10-26 | $19.30 | $43.43 | 15,000 | — | — |
| 2023-10-25 | $18.40 | $41.40 | 26,300 | — | — |
| 2023-10-24 | $17.51 | $39.40 | 14,600 | — | — |
| 2023-10-23 | $16.85 | $37.92 | 29,600 | — | — |
| 2023-10-20 | $16.37 | $36.84 | 23,900 | — | — |
| 2023-10-19 | $16.76 | $37.71 | 14,000 | — | — |
| 2023-10-18 | $16.84 | $37.89 | 28,300 | — | — |
| 2023-10-17 | $17.14 | $38.57 | 18,800 | — | — |
| 2023-10-16 | $17.00 | $38.25 | 27,400 | — | — |
| 2023-10-13 | $16.67 | $37.51 | 28,000 | — | — |
| 2023-10-12 | $16.24 | $36.54 | 60,700 | — | — |
| 2023-10-11 | $17.26 | $38.84 | 32,200 | — | — |
| 2023-10-10 | $18.31 | $41.20 | 43,400 | — | — |
| 2023-10-09 | $17.60 | $39.60 | 16,200 | — | — |
| 2023-10-06 | $18.09 | $40.71 | 27,400 | — | — |
| 2023-10-05 | $18.33 | $41.25 | 30,700 | — | — |
| 2023-10-04 | $18.42 | $41.45 | 49,200 | — | — |
| 2023-10-03 | $18.89 | $42.51 | 63,200 | — | — |
| 2023-10-02 | $18.96 | $42.66 | 16,100 | — | — |
| 2023-09-29 | $19.64 | $44.19 | 31,700 | — | — |
| 2023-09-28 | $20.35 | $45.79 | 24,100 | — | — |
| 2023-09-27 | $21.01 | $47.28 | 22,200 | — | — |
| 2023-09-26 | $22.03 | $49.57 | 11,500 | — | — |
| 2023-09-25 | $22.46 | $50.54 | 11,900 | — | — |
| 2023-09-22 | $22.76 | $51.21 | 10,200 | — | — |
| 2023-09-21 | $23.61 | $53.13 | 6,300 | — | — |
| 2023-09-20 | $23.79 | $53.53 | 4,400 | — | — |
| 2023-09-19 | $23.30 | $52.43 | 10,100 | — | — |
| 2023-09-18 | $22.91 | $51.55 | 7,100 | — | — |
| 2023-09-15 | $23.39 | $52.63 | 40,700 | — | — |
| 2023-09-14 | $22.87 | $51.46 | 5,600 | — | — |
| 2023-09-13 | $22.61 | $50.29 | 8,600 | — | — |
| 2023-09-12 | $23.20 | $51.60 | 2,100 | — | — |
| 2023-09-11 | $23.28 | $51.78 | 4,800 | — | — |
| 2023-09-08 | $22.83 | $50.78 | 3,700 | — | — |
| 2023-09-07 | $23.35 | $51.94 | 37,000 | — | — |
| 2023-09-06 | $22.80 | $50.71 | 5,800 | — | — |
| 2023-09-05 | $24.25 | $53.94 | 4,300 | — | — |
| 2023-09-01 | $24.38 | $54.23 | 5,300 | — | — |
| 2023-08-31 | $24.04 | $53.47 | 9,500 | — | — |
| 2023-08-30 | $25.24 | $56.14 | 3,300 | — | — |
| 2023-08-29 | $25.03 | $55.67 | 4,800 | — | — |
| 2023-08-28 | $23.55 | $52.38 | 5,600 | — | — |
| 2023-08-25 | $23.20 | $51.60 | 2,700 | — | — |
| 2023-08-24 | $23.18 | $51.56 | 6,500 | — | — |
| 2023-08-23 | $23.21 | $51.63 | 6,200 | — | — |
| 2023-08-22 | $23.32 | $51.87 | 5,400 | — | — |
| 2023-08-21 | $24.12 | $53.65 | 3,000 | — | — |
| 2023-08-18 | $24.30 | $54.05 | 4,500 | — | — |
| 2023-08-17 | $24.05 | $53.49 | 5,200 | — | — |
| 2023-08-16 | $24.30 | $54.05 | 5,000 | — | — |
| 2023-08-15 | $24.30 | $54.05 | 2,900 | — | — |
| 2023-08-14 | $24.55 | $54.61 | 5,300 | — | — |
| 2023-08-11 | $25.17 | $55.99 | 4,100 | — | — |
| 2023-08-10 | $25.07 | $55.76 | 5,500 | — | — |
| 2023-08-09 | $24.73 | $55.01 | 4,700 | — | — |
| 2023-08-08 | $24.81 | $55.18 | 4,200 | — | — |
| 2023-08-07 | $24.60 | $54.72 | 5,700 | — | — |
| 2023-08-04 | $24.65 | $54.83 | 2,900 | — | — |
| 2023-08-03 | $24.83 | $55.23 | 7,500 | — | — |
| 2023-08-02 | $24.30 | $54.05 | 9,900 | — | — |
| 2023-08-01 | $23.95 | $53.27 | 4,900 | — | — |
| 2023-07-31 | $24.25 | $53.94 | 12,900 | — | — |
| 2023-07-28 | $23.99 | $53.36 | 17,900 | — | — |
| 2023-07-27 | $23.75 | $52.83 | 28,900 | — | — |
| 2023-07-26 | $23.51 | $52.29 | 9,300 | — | — |
| 2023-07-25 | $23.47 | $52.20 | 10,000 | — | — |
| 2023-07-24 | $23.44 | $52.14 | 5,400 | — | — |
| 2023-07-21 | $23.40 | $52.05 | 16,600 | — | — |
| 2023-07-20 | $22.94 | $51.03 | 12,300 | — | — |
| 2023-07-19 | $22.10 | $49.16 | 19,300 | — | — |
| 2023-07-18 | $21.98 | $48.89 | 12,500 | — | — |
| 2023-07-17 | $21.75 | $48.38 | 4,300 | — | — |
| 2023-07-14 | $21.69 | $48.24 | 4,400 | — | — |
| 2023-07-13 | $21.87 | $48.65 | 16,900 | — | — |
| 2023-07-12 | $21.90 | $48.71 | 6,700 | — | — |
| 2023-07-11 | $22.20 | $49.38 | 6,600 | — | — |
| 2023-07-10 | $22.37 | $49.76 | 6,000 | — | — |
| 2023-07-07 | $22.19 | $49.36 | 41,200 | — | — |
| 2023-07-06 | $22.23 | $49.45 | 21,000 | — | — |
| 2023-07-05 | $22.42 | $49.87 | 6,500 | — | — |
| 2023-07-03 | $23.00 | $51.16 | 10,000 | — | — |
| 2023-06-30 | $23.00 | $51.16 | 15,300 | — | — |
| 2023-06-29 | $23.23 | $51.67 | 12,600 | — | — |
| 2023-06-28 | $23.19 | $51.58 | 16,600 | — | — |
| 2023-06-27 | $23.00 | $51.16 | 17,700 | — | — |
| 2023-06-26 | $23.50 | $52.27 | 33,500 | — | — |
| 2023-06-23 | $23.34 | $51.91 | 798,300 | — | — |
| 2023-06-22 | $23.90 | $53.16 | 32,000 | — | — |
| 2023-06-21 | $24.03 | $53.45 | 37,100 | — | — |
| 2023-06-20 | $24.34 | $54.14 | 24,300 | — | — |
| 2023-06-16 | $24.30 | $54.05 | 27,100 | — | — |
| 2023-06-15 | $24.32 | $54.09 | 15,900 | — | — |
| 2023-06-14 | $24.15 | $53.72 | 14,500 | — | — |
| 2023-06-13 | $24.31 | $53.49 | 13,100 | — | — |
| 2023-06-12 | $24.00 | $52.81 | 17,300 | — | — |
| 2023-06-09 | $23.76 | $52.28 | 14,000 | — | — |
| 2023-06-08 | $23.69 | $52.13 | 18,600 | — | — |
| 2023-06-07 | $22.39 | $49.27 | 20,400 | — | — |
| 2023-06-06 | $21.55 | $47.42 | 11,600 | — | — |
| 2023-06-05 | $21.15 | $46.54 | 10,300 | — | — |
| 2023-06-02 | $21.23 | $46.72 | 18,800 | — | — |
| 2023-06-01 | $20.95 | $46.10 | 5,500 | — | — |
| 2023-05-31 | $20.85 | $45.88 | 5,100 | — | — |
| 2023-05-30 | $20.70 | $45.55 | 9,900 | — | — |
| 2023-05-26 | $20.96 | $46.12 | 3,000 | — | — |
| 2023-05-25 | $20.67 | $45.48 | 3,300 | — | — |
| 2023-05-24 | $20.83 | $45.84 | 3,000 | — | — |
| 2023-05-23 | $20.79 | $45.75 | 9,900 | — | — |
| 2023-05-22 | $20.80 | $45.77 | 6,400 | — | — |
| 2023-05-19 | $20.92 | $46.03 | 13,500 | — | — |
| 2023-05-18 | $21.07 | $46.36 | 10,800 | — | — |
| 2023-05-17 | $21.17 | $46.58 | 7,200 | — | — |
| 2023-05-16 | $21.13 | $46.50 | 5,100 | — | — |
| 2023-05-15 | $20.94 | $46.08 | 4,600 | — | — |
| 2023-05-12 | $21.15 | $46.54 | 6,700 | — | — |
| 2023-05-11 | $21.25 | $46.76 | 2,600 | — | — |
| 2023-05-10 | $21.29 | $46.85 | 16,000 | — | — |
| 2023-05-09 | $21.22 | $46.69 | 10,700 | — | — |
| 2023-05-08 | $21.58 | $47.49 | 4,400 | — | — |
| 2023-05-05 | $21.60 | $47.53 | 16,600 | — | — |
| 2023-05-04 | $21.55 | $47.42 | 15,800 | — | — |
| 2023-05-03 | $21.54 | $47.40 | 12,100 | — | — |
| 2023-05-02 | $22.60 | $49.73 | 6,700 | — | — |
| 2023-05-01 | $24.15 | $53.14 | 1,900 | — | — |
| 2023-04-28 | $24.23 | $53.32 | 13,900 | — | — |
| 2023-04-27 | $24.50 | $53.91 | 2,400 | — | — |
| 2023-04-26 | $24.21 | $53.27 | 21,000 | — | — |
| 2023-04-25 | $24.77 | $54.51 | 7,200 | — | — |
| 2023-04-24 | $25.04 | $55.10 | 7,800 | — | — |
| 2023-04-21 | $25.20 | $55.45 | 8,000 | — | — |
| 2023-04-20 | $25.40 | $55.89 | 6,100 | — | — |
| 2023-04-19 | $25.20 | $55.45 | 5,200 | — | — |
| 2023-04-18 | $25.28 | $55.63 | 8,800 | — | — |
| 2023-04-17 | $25.64 | $56.42 | 8,200 | — | — |
| 2023-04-14 | $25.68 | $56.51 | 8,500 | — | — |
| 2023-04-13 | $25.75 | $56.66 | 6,200 | — | — |
| 2023-04-12 | $25.69 | $56.53 | 9,800 | — | — |
| 2023-04-11 | $25.66 | $56.46 | 15,600 | — | — |
| 2023-04-10 | $25.97 | $57.15 | 6,100 | — | — |
| 2023-04-06 | $25.40 | $55.89 | 5,000 | — | — |
| 2023-04-05 | $25.16 | $55.36 | 8,700 | — | — |
| 2023-04-04 | $25.46 | $56.02 | 6,200 | — | — |
| 2023-04-03 | $25.77 | $56.71 | 6,700 | — | — |
| 2023-03-31 | $25.24 | $55.54 | 16,200 | — | — |
| 2023-03-30 | $25.28 | $55.63 | 8,800 | — | — |
| 2023-03-29 | $25.46 | $56.02 | 12,400 | — | — |
| 2023-03-28 | $25.66 | $56.46 | 10,200 | — | — |
| 2023-03-27 | $25.82 | $56.82 | 6,400 | — | — |
| 2023-03-24 | $25.82 | $56.82 | 14,000 | — | — |
| 2023-03-23 | $25.95 | $57.10 | 17,300 | — | — |
| 2023-03-22 | $25.70 | $56.55 | 17,800 | — | — |
| 2023-03-21 | $26.35 | $57.98 | 3,100 | — | — |
| 2023-03-20 | $26.29 | $57.85 | 13,300 | — | — |
| 2023-03-17 | $26.40 | $58.09 | 8,200 | — | — |
| 2023-03-16 | $26.75 | $58.86 | 9,800 | — | — |
| 2023-03-15 | $26.15 | $57.54 | 17,100 | — | — |
| 2023-03-14 | $26.31 | $57.90 | 13,700 | — | — |
| 2023-03-13 | $26.96 | $58.75 | 10,800 | — | — |
| 2023-03-10 | $27.80 | $60.58 | 12,700 | — | — |
| 2023-03-09 | $28.00 | $61.02 | 15,300 | — | — |
| 2023-03-08 | $28.30 | $61.67 | 12,900 | — | — |
| 2023-03-07 | $28.35 | $61.78 | 24,100 | — | — |
| 2023-03-06 | $28.36 | $61.80 | 7,400 | — | — |
| 2023-03-03 | $28.70 | $62.55 | 11,600 | — | — |
| 2023-03-02 | $28.60 | $62.33 | 2,900 | — | — |
| 2023-03-01 | $28.71 | $62.57 | 5,900 | — | — |
| 2023-02-28 | $28.44 | $61.98 | 2,800 | — | — |
| 2023-02-27 | $28.29 | $61.65 | 1,800 | — | — |
| 2023-02-24 | $28.35 | $61.78 | 7,400 | — | — |
| 2023-02-23 | $28.28 | $61.63 | 1,300 | — | — |
| 2023-02-22 | $28.30 | $61.67 | 21,200 | — | — |
| 2023-02-21 | $28.33 | $61.74 | 2,100 | — | — |
| 2023-02-17 | $28.34 | $61.76 | 3,200 | — | — |
| 2023-02-16 | $28.27 | $61.61 | 16,900 | — | — |
| 2023-02-15 | $28.29 | $61.65 | 12,400 | — | — |
| 2023-02-14 | $28.53 | $62.17 | 9,500 | — | — |
| 2023-02-13 | $28.39 | $61.87 | 4,900 | — | — |
| 2023-02-10 | $28.21 | $61.48 | 6,600 | — | — |
| 2023-02-09 | $28.02 | $61.06 | 15,400 | — | — |
| 2023-02-08 | $28.28 | $61.63 | 8,500 | — | — |
| 2023-02-07 | $28.38 | $61.85 | 3,500 | — | — |
| 2023-02-06 | $28.31 | $61.70 | 2,700 | — | — |
| 2023-02-03 | $28.55 | $62.22 | 8,200 | — | — |
| 2023-02-02 | $28.87 | $62.92 | 6,700 | — | — |
| 2023-02-01 | $28.44 | $61.98 | 9,400 | — | — |
| 2023-01-31 | $28.84 | $62.85 | 8,300 | — | — |
| 2023-01-30 | $28.38 | $61.85 | 8,200 | — | — |
| 2023-01-27 | $28.30 | $61.67 | 6,700 | — | — |
| 2023-01-26 | $28.30 | $61.67 | 6,400 | — | — |
| 2023-01-25 | $28.26 | $61.59 | 22,600 | — | — |
| 2023-01-24 | $27.74 | $60.45 | 3,800 | — | — |
| 2023-01-23 | $27.75 | $60.48 | 6,500 | — | — |
| 2023-01-20 | $27.76 | $60.50 | 10,900 | — | — |
| 2023-01-19 | $27.70 | $60.37 | 8,700 | — | — |
| 2023-01-18 | $27.98 | $60.98 | 13,200 | — | — |
| 2023-01-17 | $28.00 | $61.02 | 1,800 | — | — |
| 2023-01-13 | $28.16 | $61.37 | 6,300 | — | — |
| 2023-01-12 | $28.01 | $61.04 | 4,500 | — | — |
| 2023-01-11 | $28.05 | $61.13 | 7,800 | — | — |
| 2023-01-10 | $28.17 | $61.39 | 4,700 | — | — |
| 2023-01-09 | $28.40 | $61.89 | 8,800 | — | — |
| 2023-01-06 | $27.75 | $60.48 | 7,000 | — | — |
| 2023-01-05 | $27.90 | $60.80 | 900 | — | — |
| 2023-01-04 | $28.00 | $61.02 | 12,900 | — | — |
| 2023-01-03 | $28.02 | $61.06 | 12,900 | — | — |