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
- 2013-10-30 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 | $25.32 | $25.32 | 352,600 | — | — |
| 2023-12-28 | $25.06 | $25.06 | 204,600 | — | — |
| 2023-12-27 | $24.87 | $24.87 | 212,100 | — | — |
| 2023-12-26 | $25.14 | $25.14 | 145,300 | — | — |
| 2023-12-22 | $24.84 | $24.84 | 260,000 | — | — |
| 2023-12-21 | $25.13 | $25.13 | 404,300 | — | — |
| 2023-12-20 | $24.75 | $24.75 | 208,300 | — | — |
| 2023-12-19 | $24.99 | $24.99 | 344,300 | — | — |
| 2023-12-18 | $24.82 | $24.82 | 409,600 | — | — |
| 2023-12-15 | $24.86 | $24.86 | 1,027,400 | — | — |
| 2023-12-14 | $24.23 | $24.23 | 384,800 | — | — |
| 2023-12-13 | $24.72 | $24.72 | 261,900 | — | — |
| 2023-12-12 | $24.53 | $24.53 | 360,500 | — | — |
| 2023-12-11 | $24.83 | $24.83 | 380,000 | — | — |
| 2023-12-08 | $25.17 | $25.17 | 326,700 | — | — |
| 2023-12-07 | $24.74 | $24.74 | 269,100 | — | — |
| 2023-12-06 | $24.98 | $24.98 | 305,500 | — | — |
| 2023-12-05 | $25.15 | $25.15 | 384,400 | — | — |
| 2023-12-04 | $25.22 | $25.22 | 416,800 | — | — |
| 2023-12-01 | $24.93 | $24.93 | 414,900 | — | — |
| 2023-11-30 | $24.92 | $24.92 | 178,700 | — | — |
| 2023-11-29 | $24.80 | $24.80 | 484,000 | — | — |
| 2023-11-28 | $24.68 | $24.68 | 212,100 | — | — |
| 2023-11-27 | $24.84 | $24.84 | 193,400 | — | — |
| 2023-11-24 | $24.73 | $24.73 | 173,300 | — | — |
| 2023-11-22 | $24.52 | $24.52 | 458,000 | — | — |
| 2023-11-21 | $24.17 | $24.17 | 369,500 | — | — |
| 2023-11-20 | $24.38 | $24.38 | 487,800 | — | — |
| 2023-11-17 | $24.16 | $24.16 | 393,600 | — | — |
| 2023-11-16 | $23.88 | $23.88 | 220,300 | — | — |
| 2023-11-15 | $24.18 | $24.18 | 413,400 | — | — |
| 2023-11-14 | $24.12 | $24.12 | 764,200 | — | — |
| 2023-11-13 | $23.31 | $23.31 | 290,300 | — | — |
| 2023-11-10 | $23.15 | $23.15 | 235,800 | — | — |
| 2023-11-09 | $23.16 | $23.16 | 266,400 | — | — |
| 2023-11-08 | $23.40 | $23.40 | 392,300 | — | — |
| 2023-11-07 | $23.96 | $23.96 | 467,300 | — | — |
| 2023-11-06 | $23.53 | $23.53 | 399,300 | — | — |
| 2023-11-03 | $23.91 | $23.91 | 399,400 | — | — |
| 2023-11-02 | $24.64 | $24.64 | 2,000,900 | — | — |
| 2023-11-01 | $27.99 | $27.99 | 244,300 | — | — |
| 2023-10-31 | $28.27 | $28.27 | 170,900 | — | — |
| 2023-10-30 | $27.91 | $27.91 | 76,700 | — | — |
| 2023-10-27 | $27.68 | $27.68 | 163,300 | — | — |
| 2023-10-26 | $27.58 | $27.58 | 166,300 | — | — |
| 2023-10-25 | $27.83 | $27.83 | 141,800 | — | — |
| 2023-10-24 | $28.70 | $28.70 | 184,100 | — | — |
| 2023-10-23 | $27.77 | $27.77 | 178,600 | — | — |
| 2023-10-20 | $28.79 | $28.79 | 141,500 | — | — |
| 2023-10-19 | $28.84 | $28.84 | 113,900 | — | — |
| 2023-10-18 | $28.64 | $28.64 | 121,800 | — | — |
| 2023-10-17 | $29.10 | $29.10 | 137,000 | — | — |
| 2023-10-16 | $28.84 | $28.84 | 133,300 | — | — |
| 2023-10-13 | $28.23 | $28.23 | 183,500 | — | — |
| 2023-10-12 | $29.00 | $29.00 | 165,900 | — | — |
| 2023-10-11 | $29.64 | $29.64 | 157,200 | — | — |
| 2023-10-10 | $29.01 | $29.01 | 108,100 | — | — |
| 2023-10-09 | $29.08 | $29.08 | 135,400 | — | — |
| 2023-10-06 | $28.84 | $28.84 | 104,500 | — | — |
| 2023-10-05 | $28.75 | $28.75 | 123,000 | — | — |
| 2023-10-04 | $28.62 | $28.62 | 151,300 | — | — |
| 2023-10-03 | $28.65 | $28.65 | 107,000 | — | — |
| 2023-10-02 | $29.10 | $29.10 | 86,600 | — | — |
| 2023-09-29 | $29.20 | $29.20 | 113,000 | — | — |
| 2023-09-28 | $29.01 | $29.01 | 209,400 | — | — |
| 2023-09-27 | $28.33 | $28.33 | 93,700 | — | — |
| 2023-09-26 | $27.92 | $27.92 | 154,000 | — | — |
| 2023-09-25 | $27.89 | $27.89 | 131,000 | — | — |
| 2023-09-22 | $28.11 | $28.11 | 130,300 | — | — |
| 2023-09-21 | $28.10 | $28.10 | 211,700 | — | — |
| 2023-09-20 | $28.74 | $28.74 | 137,600 | — | — |
| 2023-09-19 | $28.98 | $28.98 | 129,500 | — | — |
| 2023-09-18 | $29.30 | $29.30 | 129,500 | — | — |
| 2023-09-15 | $29.30 | $29.30 | 265,700 | — | — |
| 2023-09-14 | $29.40 | $29.40 | 223,200 | — | — |
| 2023-09-13 | $29.50 | $29.50 | 431,600 | — | — |
| 2023-09-12 | $28.46 | $28.46 | 363,700 | — | — |
| 2023-09-11 | $28.95 | $28.95 | 156,200 | — | — |
| 2023-09-08 | $28.78 | $28.78 | 118,200 | — | — |
| 2023-09-07 | $29.03 | $29.03 | 139,100 | — | — |
| 2023-09-06 | $29.17 | $29.17 | 197,100 | — | — |
| 2023-09-05 | $29.53 | $29.53 | 224,500 | — | — |
| 2023-09-01 | $29.64 | $29.64 | 134,100 | — | — |
| 2023-08-31 | $29.50 | $29.50 | 83,200 | — | — |
| 2023-08-30 | $29.45 | $29.45 | 137,300 | — | — |
| 2023-08-29 | $29.08 | $29.08 | 201,900 | — | — |
| 2023-08-28 | $28.63 | $28.63 | 390,700 | — | — |
| 2023-08-25 | $28.86 | $28.86 | 174,700 | — | — |
| 2023-08-24 | $28.96 | $28.96 | 128,700 | — | — |
| 2023-08-23 | $29.27 | $29.27 | 164,300 | — | — |
| 2023-08-22 | $28.91 | $28.91 | 173,600 | — | — |
| 2023-08-21 | $29.08 | $29.08 | 234,800 | — | — |
| 2023-08-18 | $29.16 | $29.16 | 209,600 | — | — |
| 2023-08-17 | $28.69 | $28.69 | 182,700 | — | — |
| 2023-08-16 | $29.16 | $29.16 | 238,800 | — | — |
| 2023-08-15 | $29.48 | $29.48 | 188,900 | — | — |
| 2023-08-14 | $29.81 | $29.81 | 183,300 | — | — |
| 2023-08-11 | $29.88 | $29.88 | 319,100 | — | — |
| 2023-08-10 | $29.78 | $29.78 | 815,200 | — | — |
| 2023-08-09 | $30.00 | $30.00 | 373,800 | — | — |
| 2023-08-08 | $30.93 | $30.93 | 489,500 | — | — |
| 2023-08-07 | $30.21 | $30.21 | 392,300 | — | — |
| 2023-08-04 | $31.02 | $31.02 | 746,200 | — | — |
| 2023-08-03 | $30.85 | $30.85 | 512,100 | — | — |
| 2023-08-02 | $31.71 | $31.71 | 1,018,600 | — | — |
| 2023-08-01 | $33.34 | $33.34 | 236,900 | — | — |
| 2023-07-31 | $33.30 | $33.30 | 320,500 | — | — |
| 2023-07-28 | $32.98 | $32.98 | 248,200 | — | — |
| 2023-07-27 | $32.23 | $32.23 | 339,800 | — | — |
| 2023-07-26 | $32.87 | $32.87 | 141,200 | — | — |
| 2023-07-25 | $32.73 | $32.73 | 107,200 | — | — |
| 2023-07-24 | $32.66 | $32.66 | 109,000 | — | — |
| 2023-07-21 | $32.77 | $32.77 | 162,700 | — | — |
| 2023-07-20 | $32.93 | $32.93 | 132,500 | — | — |
| 2023-07-19 | $33.74 | $33.74 | 146,100 | — | — |
| 2023-07-18 | $34.10 | $34.10 | 159,600 | — | — |
| 2023-07-17 | $34.18 | $34.18 | 145,800 | — | — |
| 2023-07-14 | $34.01 | $34.01 | 172,300 | — | — |
| 2023-07-13 | $34.57 | $34.57 | 142,000 | — | — |
| 2023-07-12 | $34.57 | $34.57 | 138,800 | — | — |
| 2023-07-11 | $34.40 | $34.40 | 159,300 | — | — |
| 2023-07-10 | $33.90 | $33.90 | 131,200 | — | — |
| 2023-07-07 | $33.37 | $33.37 | 76,800 | — | — |
| 2023-07-06 | $33.49 | $33.49 | 87,200 | — | — |
| 2023-07-05 | $33.64 | $33.64 | 97,500 | — | — |
| 2023-07-03 | $33.92 | $33.92 | 54,800 | — | — |
| 2023-06-30 | $33.74 | $33.74 | 113,100 | — | — |
| 2023-06-29 | $33.61 | $33.61 | 142,300 | — | — |
| 2023-06-28 | $33.47 | $33.47 | 107,700 | — | — |
| 2023-06-27 | $33.02 | $33.02 | 132,100 | — | — |
| 2023-06-26 | $32.80 | $32.80 | 93,000 | — | — |
| 2023-06-23 | $33.13 | $33.13 | 112,000 | — | — |
| 2023-06-22 | $32.89 | $32.89 | 154,900 | — | — |
| 2023-06-21 | $33.34 | $33.34 | 175,600 | — | — |
| 2023-06-20 | $33.81 | $33.81 | 115,000 | — | — |
| 2023-06-16 | $33.85 | $33.85 | 214,700 | — | — |
| 2023-06-15 | $33.77 | $33.77 | 181,200 | — | — |
| 2023-06-14 | $33.31 | $33.31 | 209,500 | — | — |
| 2023-06-13 | $33.78 | $33.78 | 114,900 | — | — |
| 2023-06-12 | $33.62 | $33.62 | 186,600 | — | — |
| 2023-06-09 | $34.00 | $34.00 | 142,800 | — | — |
| 2023-06-08 | $34.22 | $34.22 | 253,400 | — | — |
| 2023-06-07 | $34.45 | $34.45 | 253,600 | — | — |
| 2023-06-06 | $34.54 | $34.54 | 275,300 | — | — |
| 2023-06-05 | $34.15 | $34.15 | 280,800 | — | — |
| 2023-06-02 | $33.93 | $33.93 | 440,200 | — | — |
| 2023-06-01 | $32.50 | $32.50 | 311,800 | — | — |
| 2023-05-31 | $31.89 | $31.89 | 196,700 | — | — |
| 2023-05-30 | $31.91 | $31.91 | 248,900 | — | — |
| 2023-05-26 | $32.16 | $32.16 | 171,300 | — | — |
| 2023-05-25 | $31.61 | $31.61 | 183,000 | — | — |
| 2023-05-24 | $32.34 | $32.34 | 198,400 | — | — |
| 2023-05-23 | $32.14 | $32.14 | 214,000 | — | — |
| 2023-05-22 | $32.30 | $32.30 | 251,200 | — | — |
| 2023-05-19 | $31.95 | $31.95 | 156,800 | — | — |
| 2023-05-18 | $32.43 | $32.43 | 269,000 | — | — |
| 2023-05-17 | $32.44 | $32.44 | 269,100 | — | — |
| 2023-05-16 | $32.32 | $32.32 | 118,800 | — | — |
| 2023-05-15 | $32.40 | $32.40 | 226,500 | — | — |
| 2023-05-12 | $32.23 | $32.23 | 290,700 | — | — |
| 2023-05-11 | $31.22 | $31.22 | 451,200 | — | — |
| 2023-05-10 | $30.70 | $30.70 | 533,100 | — | — |
| 2023-05-09 | $31.74 | $31.74 | 202,900 | — | — |
| 2023-05-08 | $31.52 | $31.52 | 220,300 | — | — |
| 2023-05-05 | $31.77 | $31.77 | 266,100 | — | — |
| 2023-05-04 | $31.54 | $31.54 | 407,800 | — | — |
| 2023-05-03 | $32.35 | $32.35 | 549,000 | — | — |
| 2023-05-02 | $30.72 | $30.72 | 298,800 | — | — |
| 2023-05-01 | $31.06 | $31.06 | 211,700 | — | — |
| 2023-04-28 | $31.45 | $31.45 | 254,500 | — | — |
| 2023-04-27 | $31.13 | $31.13 | 228,100 | — | — |
| 2023-04-26 | $30.57 | $30.57 | 129,200 | — | — |
| 2023-04-25 | $30.51 | $30.51 | 190,900 | — | — |
| 2023-04-24 | $30.48 | $30.48 | 256,000 | — | — |
| 2023-04-21 | $30.46 | $30.46 | 161,400 | — | — |
| 2023-04-20 | $30.51 | $30.51 | 184,400 | — | — |
| 2023-04-19 | $30.98 | $30.98 | 271,700 | — | — |
| 2023-04-18 | $30.98 | $30.98 | 206,300 | — | — |
| 2023-04-17 | $31.65 | $31.65 | 131,700 | — | — |
| 2023-04-14 | $31.70 | $31.70 | 81,500 | — | — |
| 2023-04-13 | $31.66 | $31.66 | 193,600 | — | — |
| 2023-04-12 | $31.52 | $31.52 | 94,500 | — | — |
| 2023-04-11 | $31.80 | $31.80 | 168,000 | — | — |
| 2023-04-10 | $31.56 | $31.56 | 151,100 | — | — |
| 2023-04-06 | $31.29 | $31.29 | 250,500 | — | — |
| 2023-04-05 | $31.05 | $31.05 | 168,200 | — | — |
| 2023-04-04 | $32.41 | $32.41 | 284,300 | — | — |
| 2023-04-03 | $31.28 | $31.28 | 94,900 | — | — |
| 2023-03-31 | $31.50 | $31.50 | 168,200 | — | — |
| 2023-03-30 | $30.55 | $30.55 | 136,300 | — | — |
| 2023-03-29 | $30.58 | $30.58 | 129,500 | — | — |
| 2023-03-28 | $30.15 | $30.15 | 120,300 | — | — |
| 2023-03-27 | $30.29 | $30.29 | 179,700 | — | — |
| 2023-03-24 | $29.82 | $29.82 | 129,400 | — | — |
| 2023-03-23 | $30.13 | $30.13 | 115,300 | — | — |
| 2023-03-22 | $29.96 | $29.96 | 87,300 | — | — |
| 2023-03-21 | $30.44 | $30.44 | 167,100 | — | — |
| 2023-03-20 | $29.99 | $29.99 | 190,300 | — | — |
| 2023-03-17 | $29.89 | $29.89 | 279,400 | — | — |
| 2023-03-16 | $30.45 | $30.45 | 106,200 | — | — |
| 2023-03-15 | $29.75 | $29.75 | 122,900 | — | — |
| 2023-03-14 | $30.00 | $30.00 | 144,300 | — | — |
| 2023-03-13 | $29.64 | $29.64 | 244,100 | — | — |
| 2023-03-10 | $30.69 | $30.69 | 250,400 | — | — |
| 2023-03-09 | $30.50 | $30.50 | 459,100 | — | — |
| 2023-03-08 | $31.63 | $31.63 | 190,600 | — | — |
| 2023-03-07 | $31.82 | $31.82 | 155,300 | — | — |
| 2023-03-06 | $31.97 | $31.97 | 218,600 | — | — |
| 2023-03-03 | $32.52 | $32.52 | 178,400 | — | — |
| 2023-03-02 | $32.54 | $32.54 | 183,800 | — | — |
| 2023-03-01 | $32.97 | $32.97 | 139,600 | — | — |
| 2023-02-28 | $33.15 | $33.15 | 185,200 | — | — |
| 2023-02-27 | $33.22 | $33.22 | 276,500 | — | — |
| 2023-02-24 | $33.64 | $33.64 | 198,000 | — | — |
| 2023-02-23 | $33.67 | $33.67 | 160,200 | — | — |
| 2023-02-22 | $34.13 | $34.13 | 137,400 | — | — |
| 2023-02-21 | $33.91 | $33.91 | 220,700 | — | — |
| 2023-02-17 | $35.07 | $35.07 | 159,100 | — | — |
| 2023-02-16 | $34.96 | $34.96 | 282,700 | — | — |
| 2023-02-15 | $35.67 | $35.67 | 191,700 | — | — |
| 2023-02-14 | $34.82 | $34.82 | 282,200 | — | — |
| 2023-02-13 | $34.17 | $34.17 | 191,000 | — | — |
| 2023-02-10 | $34.61 | $34.61 | 489,300 | — | — |
| 2023-02-09 | $36.52 | $36.52 | 593,500 | — | — |
| 2023-02-08 | $34.71 | $34.71 | 713,400 | — | — |
| 2023-02-07 | $33.55 | $33.55 | 1,754,000 | — | — |
| 2023-02-06 | $31.12 | $31.12 | 191,300 | — | — |
| 2023-02-03 | $31.48 | $31.48 | 367,500 | — | — |
| 2023-02-02 | $31.36 | $31.36 | 318,900 | — | — |
| 2023-02-01 | $30.20 | $30.20 | 243,900 | — | — |
| 2023-01-31 | $30.25 | $30.25 | 297,100 | — | — |
| 2023-01-30 | $30.21 | $30.21 | 298,900 | — | — |
| 2023-01-27 | $30.28 | $30.28 | 251,500 | — | — |
| 2023-01-26 | $29.67 | $29.67 | 167,700 | — | — |
| 2023-01-25 | $29.09 | $29.09 | 197,100 | — | — |
| 2023-01-24 | $29.00 | $29.00 | 283,700 | — | — |
| 2023-01-23 | $29.26 | $29.26 | 539,600 | — | — |
| 2023-01-20 | $28.74 | $28.74 | 166,300 | — | — |
| 2023-01-19 | $28.07 | $28.07 | 253,500 | — | — |
| 2023-01-18 | $28.30 | $28.30 | 187,400 | — | — |
| 2023-01-17 | $28.39 | $28.39 | 207,600 | — | — |
| 2023-01-13 | $28.32 | $28.32 | 169,100 | — | — |
| 2023-01-12 | $28.18 | $28.18 | 277,100 | — | — |
| 2023-01-11 | $28.10 | $28.10 | 215,900 | — | — |
| 2023-01-10 | $27.75 | $27.75 | 213,500 | — | — |
| 2023-01-09 | $27.59 | $27.59 | 367,400 | — | — |
| 2023-01-06 | $26.59 | $26.59 | 209,300 | — | — |
| 2023-01-05 | $26.06 | $26.06 | 284,400 | — | — |
| 2023-01-04 | $26.27 | $26.27 | 271,200 | — | — |
| 2023-01-03 | $25.87 | $25.87 | 274,400 | — | — |