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
- 2015-05-07 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 | $30.78 | $30.78 | 307,400 | — | — |
| 2023-12-28 | $30.80 | $30.80 | 234,200 | — | — |
| 2023-12-27 | $30.78 | $30.78 | 236,800 | — | — |
| 2023-12-26 | $30.21 | $30.21 | 445,900 | — | — |
| 2023-12-22 | $30.05 | $30.05 | 563,800 | — | — |
| 2023-12-21 | $30.46 | $30.46 | 344,400 | — | — |
| 2023-12-20 | $29.83 | $29.83 | 624,200 | — | — |
| 2023-12-19 | $29.88 | $29.88 | 430,800 | — | — |
| 2023-12-18 | $29.97 | $29.97 | 756,600 | — | — |
| 2023-12-15 | $29.64 | $29.64 | 1,407,000 | — | — |
| 2023-12-14 | $29.15 | $29.15 | 584,000 | — | — |
| 2023-12-13 | $28.48 | $28.48 | 313,700 | — | — |
| 2023-12-12 | $27.97 | $27.97 | 389,000 | — | — |
| 2023-12-11 | $27.67 | $27.67 | 344,600 | — | — |
| 2023-12-08 | $27.33 | $27.33 | 348,300 | — | — |
| 2023-12-07 | $27.18 | $27.18 | 238,000 | — | — |
| 2023-12-06 | $26.30 | $26.30 | 372,800 | — | — |
| 2023-12-05 | $26.44 | $26.44 | 257,900 | — | — |
| 2023-12-04 | $26.18 | $26.18 | 338,500 | — | — |
| 2023-12-01 | $25.60 | $25.60 | 278,700 | — | — |
| 2023-11-30 | $25.63 | $25.63 | 353,500 | — | — |
| 2023-11-29 | $25.59 | $25.59 | 443,600 | — | — |
| 2023-11-28 | $25.50 | $25.50 | 558,100 | — | — |
| 2023-11-27 | $25.86 | $25.86 | 315,400 | — | — |
| 2023-11-24 | $26.04 | $26.04 | 82,700 | — | — |
| 2023-11-22 | $25.98 | $25.98 | 225,200 | — | — |
| 2023-11-21 | $25.49 | $25.49 | 523,100 | — | — |
| 2023-11-20 | $25.59 | $25.59 | 570,200 | — | — |
| 2023-11-17 | $25.13 | $25.13 | 304,000 | — | — |
| 2023-11-16 | $25.12 | $25.12 | 206,600 | — | — |
| 2023-11-15 | $24.96 | $24.96 | 308,000 | — | — |
| 2023-11-14 | $25.11 | $25.11 | 378,300 | — | — |
| 2023-11-13 | $25.19 | $25.19 | 731,500 | — | — |
| 2023-11-10 | $24.48 | $24.48 | 712,300 | — | — |
| 2023-11-09 | $24.40 | $24.40 | 429,000 | — | — |
| 2023-11-08 | $23.11 | $23.11 | 428,900 | — | — |
| 2023-11-07 | $21.68 | $21.68 | 315,300 | — | — |
| 2023-11-06 | $22.10 | $22.10 | 303,400 | — | — |
| 2023-11-03 | $22.20 | $22.20 | 343,100 | — | — |
| 2023-11-02 | $21.65 | $21.65 | 172,000 | — | — |
| 2023-11-01 | $21.80 | $21.80 | 251,800 | — | — |
| 2023-10-31 | $21.76 | $21.76 | 261,600 | — | — |
| 2023-10-30 | $21.72 | $21.72 | 171,800 | — | — |
| 2023-10-27 | $21.16 | $21.16 | 372,300 | — | — |
| 2023-10-26 | $21.90 | $21.90 | 296,700 | — | — |
| 2023-10-25 | $21.88 | $21.88 | 224,300 | — | — |
| 2023-10-24 | $21.75 | $21.75 | 259,600 | — | — |
| 2023-10-23 | $21.26 | $21.26 | 277,500 | — | — |
| 2023-10-20 | $21.47 | $21.47 | 365,500 | — | — |
| 2023-10-19 | $21.19 | $21.19 | 212,600 | — | — |
| 2023-10-18 | $21.75 | $21.75 | 191,400 | — | — |
| 2023-10-17 | $21.96 | $21.96 | 210,800 | — | — |
| 2023-10-16 | $21.95 | $21.95 | 201,600 | — | — |
| 2023-10-13 | $21.90 | $21.90 | 391,300 | — | — |
| 2023-10-12 | $22.78 | $22.78 | 222,100 | — | — |
| 2023-10-11 | $23.43 | $23.43 | 194,600 | — | — |
| 2023-10-10 | $23.74 | $23.74 | 181,200 | — | — |
| 2023-10-09 | $23.49 | $23.49 | 117,000 | — | — |
| 2023-10-06 | $23.60 | $23.60 | 276,600 | — | — |
| 2023-10-05 | $23.02 | $23.02 | 320,600 | — | — |
| 2023-10-04 | $23.58 | $23.58 | 563,100 | — | — |
| 2023-10-03 | $22.77 | $22.77 | 219,600 | — | — |
| 2023-10-02 | $22.76 | $22.76 | 240,500 | — | — |
| 2023-09-29 | $22.35 | $22.35 | 323,400 | — | — |
| 2023-09-28 | $22.60 | $22.60 | 238,000 | — | — |
| 2023-09-27 | $22.35 | $22.35 | 337,900 | — | — |
| 2023-09-26 | $22.08 | $22.08 | 318,100 | — | — |
| 2023-09-25 | $22.35 | $22.35 | 197,700 | — | — |
| 2023-09-22 | $22.26 | $22.26 | 163,100 | — | — |
| 2023-09-21 | $22.57 | $22.57 | 171,600 | — | — |
| 2023-09-20 | $22.78 | $22.78 | 176,100 | — | — |
| 2023-09-19 | $22.55 | $22.55 | 194,000 | — | — |
| 2023-09-18 | $22.35 | $22.35 | 187,700 | — | — |
| 2023-09-15 | $22.65 | $22.65 | 767,800 | — | — |
| 2023-09-14 | $23.19 | $23.19 | 236,100 | — | — |
| 2023-09-13 | $22.77 | $22.77 | 201,400 | — | — |
| 2023-09-12 | $23.34 | $23.34 | 185,600 | — | — |
| 2023-09-11 | $23.36 | $23.36 | 175,500 | — | — |
| 2023-09-08 | $23.79 | $23.79 | 187,400 | — | — |
| 2023-09-07 | $23.90 | $23.90 | 272,100 | — | — |
| 2023-09-06 | $23.71 | $23.71 | 430,600 | — | — |
| 2023-09-05 | $23.63 | $23.63 | 347,900 | — | — |
| 2023-09-01 | $23.74 | $23.74 | 318,100 | — | — |
| 2023-08-31 | $23.42 | $23.42 | 673,200 | — | — |
| 2023-08-30 | $23.58 | $23.58 | 251,900 | — | — |
| 2023-08-29 | $23.81 | $23.81 | 205,200 | — | — |
| 2023-08-28 | $23.49 | $23.49 | 134,000 | — | — |
| 2023-08-25 | $23.87 | $23.87 | 250,000 | — | — |
| 2023-08-24 | $23.51 | $23.51 | 326,100 | — | — |
| 2023-08-23 | $24.00 | $24.00 | 193,700 | — | — |
| 2023-08-22 | $24.28 | $24.28 | 225,400 | — | — |
| 2023-08-21 | $24.02 | $24.02 | 217,000 | — | — |
| 2023-08-18 | $23.89 | $23.89 | 296,200 | — | — |
| 2023-08-17 | $23.40 | $23.40 | 211,000 | — | — |
| 2023-08-16 | $23.51 | $23.51 | 185,100 | — | — |
| 2023-08-15 | $23.80 | $23.80 | 173,200 | — | — |
| 2023-08-14 | $23.43 | $23.43 | 249,500 | — | — |
| 2023-08-11 | $23.99 | $23.99 | 203,800 | — | — |
| 2023-08-10 | $24.14 | $24.14 | 303,700 | — | — |
| 2023-08-09 | $23.95 | $23.95 | 459,100 | — | — |
| 2023-08-08 | $24.10 | $24.10 | 421,300 | — | — |
| 2023-08-07 | $24.05 | $24.05 | 971,600 | — | — |
| 2023-08-04 | $23.49 | $23.49 | 1,765,700 | — | — |
| 2023-08-03 | $22.02 | $22.02 | 468,200 | — | — |
| 2023-08-02 | $22.00 | $22.00 | 212,600 | — | — |
| 2023-08-01 | $22.77 | $22.77 | 170,200 | — | — |
| 2023-07-31 | $22.76 | $22.76 | 298,200 | — | — |
| 2023-07-28 | $22.45 | $22.45 | 200,200 | — | — |
| 2023-07-27 | $21.55 | $21.55 | 215,800 | — | — |
| 2023-07-26 | $21.57 | $21.57 | 312,400 | — | — |
| 2023-07-25 | $21.95 | $21.95 | 372,500 | — | — |
| 2023-07-24 | $22.60 | $22.60 | 179,400 | — | — |
| 2023-07-21 | $22.61 | $22.61 | 249,900 | — | — |
| 2023-07-20 | $22.08 | $22.08 | 170,200 | — | — |
| 2023-07-19 | $21.73 | $21.73 | 218,500 | — | — |
| 2023-07-18 | $21.72 | $21.72 | 184,600 | — | — |
| 2023-07-17 | $21.50 | $21.50 | 226,600 | — | — |
| 2023-07-14 | $21.61 | $21.61 | 138,100 | — | — |
| 2023-07-13 | $21.23 | $21.23 | 199,500 | — | — |
| 2023-07-12 | $21.56 | $21.56 | 221,500 | — | — |
| 2023-07-11 | $21.55 | $21.55 | 170,500 | — | — |
| 2023-07-10 | $21.57 | $21.57 | 258,800 | — | — |
| 2023-07-07 | $21.74 | $21.74 | 208,400 | — | — |
| 2023-07-06 | $21.39 | $21.39 | 202,200 | — | — |
| 2023-07-05 | $21.41 | $21.41 | 209,500 | — | — |
| 2023-07-03 | $21.43 | $21.43 | 110,900 | — | — |
| 2023-06-30 | $21.49 | $21.49 | 343,100 | — | — |
| 2023-06-29 | $21.79 | $21.79 | 213,600 | — | — |
| 2023-06-28 | $21.66 | $21.66 | 185,800 | — | — |
| 2023-06-27 | $21.92 | $21.92 | 318,900 | — | — |
| 2023-06-26 | $21.31 | $21.31 | 536,400 | — | — |
| 2023-06-23 | $22.73 | $22.73 | 406,900 | — | — |
| 2023-06-22 | $23.48 | $23.48 | 269,700 | — | — |
| 2023-06-21 | $23.64 | $23.64 | 324,200 | — | — |
| 2023-06-20 | $23.21 | $23.21 | 262,600 | — | — |
| 2023-06-16 | $22.96 | $22.96 | 894,500 | — | — |
| 2023-06-15 | $22.13 | $22.13 | 361,200 | — | — |
| 2023-06-14 | $22.16 | $22.16 | 421,600 | — | — |
| 2023-06-13 | $22.68 | $22.68 | 377,200 | — | — |
| 2023-06-12 | $22.18 | $22.18 | 330,600 | — | — |
| 2023-06-09 | $21.76 | $21.76 | 198,500 | — | — |
| 2023-06-08 | $21.94 | $21.94 | 358,600 | — | — |
| 2023-06-07 | $21.38 | $21.38 | 294,700 | — | — |
| 2023-06-06 | $21.18 | $21.18 | 194,100 | — | — |
| 2023-06-05 | $21.06 | $21.06 | 273,000 | — | — |
| 2023-06-02 | $21.63 | $21.63 | 430,100 | — | — |
| 2023-06-01 | $22.35 | $22.35 | 331,300 | — | — |
| 2023-05-31 | $22.07 | $22.07 | 301,000 | — | — |
| 2023-05-30 | $21.80 | $21.80 | 224,300 | — | — |
| 2023-05-26 | $22.53 | $22.53 | 219,200 | — | — |
| 2023-05-25 | $22.38 | $22.38 | 384,400 | — | — |
| 2023-05-24 | $23.04 | $23.04 | 173,200 | — | — |
| 2023-05-23 | $23.25 | $23.25 | 233,000 | — | — |
| 2023-05-22 | $23.51 | $23.51 | 183,300 | — | — |
| 2023-05-19 | $23.27 | $23.27 | 237,300 | — | — |
| 2023-05-18 | $22.53 | $22.53 | 248,700 | — | — |
| 2023-05-17 | $22.83 | $22.83 | 209,800 | — | — |
| 2023-05-16 | $23.03 | $23.03 | 263,600 | — | — |
| 2023-05-15 | $23.50 | $23.50 | 247,200 | — | — |
| 2023-05-12 | $23.07 | $23.07 | 258,200 | — | — |
| 2023-05-11 | $23.13 | $23.13 | 297,900 | — | — |
| 2023-05-10 | $23.09 | $23.09 | 312,800 | — | — |
| 2023-05-09 | $23.53 | $23.53 | 427,800 | — | — |
| 2023-05-08 | $23.42 | $23.42 | 406,400 | — | — |
| 2023-05-05 | $22.91 | $22.91 | 709,400 | — | — |
| 2023-05-04 | $22.20 | $22.20 | 560,400 | — | — |
| 2023-05-03 | $22.11 | $22.11 | 618,800 | — | — |
| 2023-05-02 | $22.30 | $22.30 | 572,600 | — | — |
| 2023-05-01 | $22.99 | $22.99 | 570,300 | — | — |
| 2023-04-28 | $23.27 | $23.27 | 364,500 | — | — |
| 2023-04-27 | $23.18 | $23.18 | 206,200 | — | — |
| 2023-04-26 | $22.84 | $22.84 | 155,000 | — | — |
| 2023-04-25 | $22.78 | $22.78 | 553,800 | — | — |
| 2023-04-24 | $23.40 | $23.40 | 303,300 | — | — |
| 2023-04-21 | $23.07 | $23.07 | 267,700 | — | — |
| 2023-04-20 | $22.84 | $22.84 | 287,700 | — | — |
| 2023-04-19 | $22.88 | $22.88 | 235,800 | — | — |
| 2023-04-18 | $23.14 | $23.14 | 231,300 | — | — |
| 2023-04-17 | $23.17 | $23.17 | 191,100 | — | — |
| 2023-04-14 | $22.93 | $22.93 | 214,200 | — | — |
| 2023-04-13 | $23.00 | $23.00 | 408,500 | — | — |
| 2023-04-12 | $22.08 | $22.08 | 605,100 | — | — |
| 2023-04-11 | $23.55 | $23.55 | 716,900 | — | — |
| 2023-04-10 | $23.67 | $23.67 | 346,000 | — | — |
| 2023-04-06 | $23.49 | $23.49 | 283,200 | — | — |
| 2023-04-05 | $23.50 | $23.50 | 332,200 | — | — |
| 2023-04-04 | $24.00 | $24.00 | 248,800 | — | — |
| 2023-04-03 | $23.69 | $23.69 | 286,200 | — | — |
| 2023-03-31 | $23.99 | $23.99 | 353,800 | — | — |
| 2023-03-30 | $24.37 | $24.37 | 154,400 | — | — |
| 2023-03-29 | $24.00 | $24.00 | 233,400 | — | — |
| 2023-03-28 | $24.17 | $24.17 | 164,200 | — | — |
| 2023-03-27 | $24.15 | $24.15 | 171,700 | — | — |
| 2023-03-24 | $23.77 | $23.77 | 380,500 | — | — |
| 2023-03-23 | $23.00 | $23.00 | 324,500 | — | — |
| 2023-03-22 | $24.06 | $24.06 | 430,300 | — | — |
| 2023-03-21 | $24.89 | $24.89 | 372,300 | — | — |
| 2023-03-20 | $24.05 | $24.05 | 247,600 | — | — |
| 2023-03-17 | $23.87 | $23.87 | 588,800 | — | — |
| 2023-03-16 | $24.30 | $24.30 | 235,300 | — | — |
| 2023-03-15 | $23.65 | $23.65 | 430,600 | — | — |
| 2023-03-14 | $24.36 | $24.36 | 206,000 | — | — |
| 2023-03-13 | $23.95 | $23.95 | 324,800 | — | — |
| 2023-03-10 | $24.39 | $24.39 | 260,800 | — | — |
| 2023-03-09 | $24.97 | $24.97 | 304,700 | — | — |
| 2023-03-08 | $25.78 | $25.78 | 311,900 | — | — |
| 2023-03-07 | $25.96 | $25.96 | 477,100 | — | — |
| 2023-03-06 | $25.39 | $25.39 | 606,000 | — | — |
| 2023-03-03 | $26.94 | $26.94 | 284,100 | — | — |
| 2023-03-02 | $27.22 | $27.22 | 544,800 | — | — |
| 2023-03-01 | $26.79 | $26.79 | 452,100 | — | — |
| 2023-02-28 | $26.53 | $26.53 | 493,600 | — | — |
| 2023-02-27 | $26.80 | $26.80 | 395,800 | — | — |
| 2023-02-24 | $26.85 | $26.85 | 378,700 | — | — |
| 2023-02-23 | $26.60 | $26.60 | 458,900 | — | — |
| 2023-02-22 | $26.41 | $26.41 | 425,700 | — | — |
| 2023-02-21 | $25.94 | $25.94 | 688,100 | — | — |
| 2023-02-17 | $27.17 | $27.17 | 346,000 | — | — |
| 2023-02-16 | $26.55 | $26.55 | 461,200 | — | — |
| 2023-02-15 | $27.27 | $27.27 | 332,000 | — | — |
| 2023-02-14 | $26.85 | $26.85 | 343,600 | — | — |
| 2023-02-13 | $26.95 | $26.95 | 349,300 | — | — |
| 2023-02-10 | $26.75 | $26.75 | 409,500 | — | — |
| 2023-02-09 | $26.71 | $26.71 | 825,000 | — | — |
| 2023-02-08 | $26.82 | $26.82 | 4,089,000 | — | — |
| 2023-02-07 | $28.12 | $28.12 | 1,618,400 | — | — |
| 2023-02-06 | $27.75 | $27.75 | 320,700 | — | — |
| 2023-02-03 | $28.59 | $28.59 | 465,500 | — | — |
| 2023-02-02 | $29.88 | $29.88 | 454,500 | — | — |
| 2023-02-01 | $29.32 | $29.32 | 806,400 | — | — |
| 2023-01-31 | $28.08 | $28.08 | 278,600 | — | — |
| 2023-01-30 | $27.38 | $27.38 | 265,700 | — | — |
| 2023-01-27 | $28.29 | $28.29 | 134,900 | — | — |
| 2023-01-26 | $28.47 | $28.47 | 283,800 | — | — |
| 2023-01-25 | $28.58 | $28.58 | 138,200 | — | — |
| 2023-01-24 | $28.58 | $28.58 | 569,300 | — | — |
| 2023-01-23 | $28.23 | $28.23 | 506,100 | — | — |
| 2023-01-20 | $27.57 | $27.57 | 206,600 | — | — |
| 2023-01-19 | $27.98 | $27.98 | 291,400 | — | — |
| 2023-01-18 | $28.25 | $28.25 | 474,700 | — | — |
| 2023-01-17 | $28.39 | $28.39 | 178,300 | — | — |
| 2023-01-13 | $28.73 | $28.73 | 471,300 | — | — |
| 2023-01-12 | $28.74 | $28.74 | 292,400 | — | — |
| 2023-01-11 | $27.38 | $27.38 | 260,700 | — | — |
| 2023-01-10 | $28.45 | $28.45 | 543,900 | — | — |
| 2023-01-09 | $27.91 | $27.91 | 807,400 | — | — |
| 2023-01-06 | $28.65 | $28.65 | 1,019,200 | — | — |
| 2023-01-05 | $28.04 | $28.04 | 1,166,700 | — | — |
| 2023-01-04 | $26.98 | $26.98 | 1,170,900 | — | — |
| 2023-01-03 | $23.58 | $23.58 | 295,200 | — | — |