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
- 2005-05-18 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 | $28.28 | $30.30 | 102,900 | — | — |
| 2023-12-28 | $27.45 | $29.41 | 45,400 | — | — |
| 2023-12-27 | $26.55 | $28.45 | 89,300 | — | — |
| 2023-12-26 | $26.46 | $28.35 | 40,500 | — | — |
| 2023-12-22 | $26.33 | $28.21 | 53,600 | — | — |
| 2023-12-21 | $26.64 | $28.54 | 45,500 | — | — |
| 2023-12-20 | $25.52 | $27.34 | 84,700 | — | — |
| 2023-12-19 | $25.91 | $27.76 | 53,300 | — | — |
| 2023-12-18 | $25.06 | $26.85 | 60,300 | — | — |
| 2023-12-15 | $24.37 | $26.11 | 100,700 | — | — |
| 2023-12-14 | $24.80 | $26.57 | 92,600 | — | — |
| 2023-12-13 | $24.55 | $26.30 | 72,300 | — | — |
| 2023-12-12 | $24.70 | $26.46 | 53,000 | — | — |
| 2023-12-11 | $23.77 | $25.47 | 45,100 | — | — |
| 2023-12-08 | $23.02 | $24.66 | 58,100 | — | — |
| 2023-12-07 | $22.97 | $24.61 | 37,000 | — | — |
| 2023-12-06 | $23.99 | $25.70 | 61,300 | — | — |
| 2023-12-05 | $24.19 | $25.92 | 57,900 | — | — |
| 2023-12-04 | $23.80 | $25.50 | 76,500 | — | — |
| 2023-12-01 | $23.67 | $25.36 | 121,500 | — | — |
| 2023-11-30 | $23.88 | $25.59 | 227,000 | — | — |
| 2023-11-29 | $23.13 | $24.78 | 161,600 | — | — |
| 2023-11-28 | $23.21 | $24.87 | 618,200 | — | — |
| 2023-11-27 | $26.39 | $28.27 | 126,200 | — | — |
| 2023-11-24 | $26.44 | $28.33 | 22,800 | — | — |
| 2023-11-22 | $25.67 | $27.50 | 36,000 | — | — |
| 2023-11-21 | $25.41 | $27.22 | 50,900 | — | — |
| 2023-11-20 | $25.50 | $27.32 | 54,700 | — | — |
| 2023-11-17 | $24.91 | $26.69 | 51,500 | — | — |
| 2023-11-16 | $24.36 | $26.10 | 138,600 | — | — |
| 2023-11-15 | $25.00 | $26.79 | 78,200 | — | — |
| 2023-11-14 | $24.10 | $25.82 | 84,800 | — | — |
| 2023-11-13 | $23.66 | $25.35 | 38,400 | — | — |
| 2023-11-10 | $24.07 | $25.79 | 32,300 | — | — |
| 2023-11-09 | $23.69 | $25.38 | 44,800 | — | — |
| 2023-11-08 | $24.28 | $26.01 | 35,600 | — | — |
| 2023-11-07 | $24.87 | $26.65 | 46,200 | — | — |
| 2023-11-06 | $24.89 | $26.67 | 24,700 | — | — |
| 2023-11-03 | $25.03 | $26.82 | 33,200 | — | — |
| 2023-11-02 | $24.50 | $26.25 | 77,700 | — | — |
| 2023-11-01 | $23.25 | $24.91 | 36,300 | — | — |
| 2023-10-31 | $24.10 | $25.82 | 91,300 | — | — |
| 2023-10-30 | $23.03 | $24.67 | 37,800 | — | — |
| 2023-10-27 | $22.86 | $24.49 | 75,500 | — | — |
| 2023-10-26 | $23.09 | $24.74 | 49,600 | — | — |
| 2023-10-25 | $23.07 | $24.72 | 96,800 | — | — |
| 2023-10-24 | $23.62 | $25.31 | 66,800 | — | — |
| 2023-10-23 | $23.70 | $25.39 | 47,000 | — | — |
| 2023-10-20 | $24.10 | $25.82 | 55,700 | — | — |
| 2023-10-19 | $24.40 | $26.14 | 27,900 | — | — |
| 2023-10-18 | $24.95 | $26.73 | 68,400 | — | — |
| 2023-10-17 | $24.95 | $26.73 | 60,800 | — | — |
| 2023-10-16 | $23.64 | $25.33 | 88,300 | — | — |
| 2023-10-13 | $23.04 | $24.69 | 33,400 | — | — |
| 2023-10-12 | $23.18 | $24.84 | 64,600 | — | — |
| 2023-10-11 | $23.67 | $25.36 | 44,800 | — | — |
| 2023-10-10 | $23.45 | $25.12 | 37,900 | — | — |
| 2023-10-09 | $22.87 | $24.50 | 80,100 | — | — |
| 2023-10-06 | $22.84 | $24.47 | 41,200 | — | — |
| 2023-10-05 | $22.25 | $23.84 | 76,200 | — | — |
| 2023-10-04 | $22.18 | $23.76 | 50,400 | — | — |
| 2023-10-03 | $21.64 | $23.19 | 61,800 | — | — |
| 2023-10-02 | $22.27 | $23.86 | 53,200 | — | — |
| 2023-09-29 | $22.22 | $23.81 | 157,600 | — | — |
| 2023-09-28 | $20.98 | $22.48 | 76,900 | — | — |
| 2023-09-27 | $20.75 | $22.23 | 34,300 | — | — |
| 2023-09-26 | $20.54 | $22.01 | 158,700 | — | — |
| 2023-09-25 | $20.82 | $22.31 | 68,700 | — | — |
| 2023-09-22 | $21.08 | $22.59 | 34,700 | — | — |
| 2023-09-21 | $21.19 | $22.70 | 107,600 | — | — |
| 2023-09-20 | $21.30 | $22.82 | 32,700 | — | — |
| 2023-09-19 | $21.48 | $23.01 | 58,800 | — | — |
| 2023-09-18 | $21.24 | $22.76 | 73,200 | — | — |
| 2023-09-15 | $21.61 | $23.15 | 77,300 | — | — |
| 2023-09-14 | $21.80 | $23.36 | 78,900 | — | — |
| 2023-09-13 | $21.03 | $22.53 | 77,700 | — | — |
| 2023-09-12 | $21.36 | $22.89 | 29,900 | — | — |
| 2023-09-11 | $21.77 | $23.32 | 48,600 | — | — |
| 2023-09-08 | $22.13 | $23.71 | 80,500 | — | — |
| 2023-09-07 | $21.40 | $22.93 | 94,800 | — | — |
| 2023-09-06 | $21.17 | $22.68 | 101,400 | — | — |
| 2023-09-05 | $21.65 | $23.20 | 193,800 | — | — |
| 2023-09-01 | $22.25 | $23.84 | 243,200 | — | — |
| 2023-08-31 | $21.63 | $23.17 | 56,900 | — | — |
| 2023-08-30 | $22.76 | $24.39 | 68,800 | — | — |
| 2023-08-29 | $23.15 | $24.80 | 103,200 | — | — |
| 2023-08-28 | $23.01 | $24.65 | 72,600 | — | — |
| 2023-08-25 | $23.83 | $25.53 | 92,000 | — | — |
| 2023-08-24 | $23.78 | $25.48 | 132,500 | — | — |
| 2023-08-23 | $25.03 | $26.82 | 281,300 | — | — |
| 2023-08-22 | $23.16 | $24.81 | 192,200 | — | — |
| 2023-08-21 | $22.04 | $23.61 | 66,400 | — | — |
| 2023-08-18 | $22.08 | $23.66 | 76,800 | — | — |
| 2023-08-17 | $20.95 | $22.45 | 110,800 | — | — |
| 2023-08-16 | $20.44 | $21.90 | 45,200 | — | — |
| 2023-08-15 | $20.65 | $22.12 | 59,300 | — | — |
| 2023-08-14 | $20.87 | $22.36 | 42,800 | — | — |
| 2023-08-11 | $21.00 | $22.50 | 65,100 | — | — |
| 2023-08-10 | $20.81 | $22.30 | 61,100 | — | — |
| 2023-08-09 | $20.58 | $22.05 | 74,100 | — | — |
| 2023-08-08 | $21.19 | $22.70 | 56,200 | — | — |
| 2023-08-07 | $21.05 | $22.55 | 90,500 | — | — |
| 2023-08-04 | $21.03 | $22.53 | 121,000 | — | — |
| 2023-08-03 | $19.32 | $20.70 | 185,700 | — | — |
| 2023-08-02 | $18.49 | $19.81 | 87,200 | — | — |
| 2023-08-01 | $18.58 | $19.91 | 137,600 | — | — |
| 2023-07-31 | $18.85 | $20.20 | 63,800 | — | — |
| 2023-07-28 | $18.88 | $20.23 | 50,500 | — | — |
| 2023-07-27 | $18.32 | $19.63 | 90,500 | — | — |
| 2023-07-26 | $18.51 | $19.83 | 79,400 | — | — |
| 2023-07-25 | $18.43 | $19.75 | 42,900 | — | — |
| 2023-07-24 | $18.40 | $19.71 | 69,200 | — | — |
| 2023-07-21 | $18.55 | $19.87 | 45,600 | — | — |
| 2023-07-20 | $18.92 | $20.27 | 67,800 | — | — |
| 2023-07-19 | $19.38 | $20.76 | 92,700 | — | — |
| 2023-07-18 | $19.12 | $20.49 | 96,300 | — | — |
| 2023-07-17 | $18.72 | $20.06 | 72,700 | — | — |
| 2023-07-14 | $18.08 | $19.37 | 87,900 | — | — |
| 2023-07-13 | $18.22 | $19.52 | 47,200 | — | — |
| 2023-07-12 | $18.30 | $19.61 | 79,800 | — | — |
| 2023-07-11 | $17.86 | $19.14 | 74,100 | — | — |
| 2023-07-10 | $17.19 | $18.42 | 53,500 | — | — |
| 2023-07-07 | $17.00 | $18.21 | 71,200 | — | — |
| 2023-07-06 | $17.04 | $18.26 | 99,200 | — | — |
| 2023-07-05 | $16.91 | $18.12 | 127,900 | — | — |
| 2023-07-03 | $17.90 | $19.18 | 41,400 | — | — |
| 2023-06-30 | $17.66 | $18.92 | 82,100 | — | — |
| 2023-06-29 | $18.01 | $19.30 | 105,700 | — | — |
| 2023-06-28 | $18.09 | $19.38 | 115,700 | — | — |
| 2023-06-27 | $18.47 | $19.79 | 162,400 | — | — |
| 2023-06-26 | $17.62 | $18.88 | 210,500 | — | — |
| 2023-06-23 | $17.63 | $18.89 | 1,306,100 | — | — |
| 2023-06-22 | $17.65 | $18.91 | 116,200 | — | — |
| 2023-06-21 | $17.72 | $18.99 | 82,200 | — | — |
| 2023-06-20 | $17.90 | $19.18 | 158,800 | — | — |
| 2023-06-16 | $18.20 | $19.50 | 212,200 | — | — |
| 2023-06-15 | $18.01 | $19.30 | 260,800 | — | — |
| 2023-06-14 | $16.47 | $17.65 | 120,900 | — | — |
| 2023-06-13 | $16.69 | $17.88 | 97,100 | — | — |
| 2023-06-12 | $16.40 | $17.57 | 104,300 | — | — |
| 2023-06-09 | $16.08 | $17.23 | 81,300 | — | — |
| 2023-06-08 | $16.38 | $17.55 | 136,200 | — | — |
| 2023-06-07 | $16.55 | $17.73 | 194,200 | — | — |
| 2023-06-06 | $15.90 | $17.04 | 149,100 | — | — |
| 2023-06-05 | $14.96 | $16.03 | 160,800 | — | — |
| 2023-06-02 | $15.54 | $16.65 | 201,700 | — | — |
| 2023-06-01 | $14.83 | $15.89 | 188,900 | — | — |
| 2023-05-31 | $14.62 | $15.66 | 198,100 | — | — |
| 2023-05-30 | $15.16 | $16.24 | 378,300 | — | — |
| 2023-05-26 | $15.34 | $16.44 | 182,700 | — | — |
| 2023-05-25 | $15.12 | $16.20 | 180,200 | — | — |
| 2023-05-24 | $16.03 | $17.17 | 315,500 | — | — |
| 2023-05-23 | $16.98 | $18.19 | 353,200 | — | — |
| 2023-05-22 | $18.03 | $19.32 | 247,900 | — | — |
| 2023-05-19 | $17.43 | $18.67 | 283,500 | — | — |
| 2023-05-18 | $18.02 | $19.31 | 136,600 | — | — |
| 2023-05-17 | $17.45 | $18.70 | 158,900 | — | — |
| 2023-05-16 | $15.92 | $17.06 | 94,500 | — | — |
| 2023-05-15 | $16.34 | $17.51 | 43,200 | — | — |
| 2023-05-12 | $15.99 | $17.13 | 64,200 | — | — |
| 2023-05-11 | $16.04 | $17.19 | 111,200 | — | — |
| 2023-05-10 | $15.56 | $16.67 | 66,300 | — | — |
| 2023-05-09 | $15.59 | $16.70 | 105,500 | — | — |
| 2023-05-08 | $15.75 | $16.87 | 100,300 | — | — |
| 2023-05-05 | $16.24 | $17.40 | 64,000 | — | — |
| 2023-05-04 | $15.77 | $16.90 | 105,300 | — | — |
| 2023-05-03 | $16.31 | $17.47 | 141,800 | — | — |
| 2023-05-02 | $16.51 | $17.69 | 198,100 | — | — |
| 2023-05-01 | $16.97 | $18.18 | 198,100 | — | — |
| 2023-04-28 | $17.26 | $18.49 | 125,100 | — | — |
| 2023-04-27 | $17.48 | $18.73 | 108,500 | — | — |
| 2023-04-26 | $17.86 | $19.14 | 138,400 | — | — |
| 2023-04-25 | $18.32 | $19.63 | 117,000 | — | — |
| 2023-04-24 | $19.08 | $20.44 | 77,700 | — | — |
| 2023-04-21 | $18.77 | $20.11 | 49,800 | — | — |
| 2023-04-20 | $18.83 | $20.17 | 83,900 | — | — |
| 2023-04-19 | $19.21 | $20.58 | 79,800 | — | — |
| 2023-04-18 | $19.27 | $20.65 | 148,900 | — | — |
| 2023-04-17 | $19.81 | $21.22 | 94,500 | — | — |
| 2023-04-14 | $19.58 | $20.98 | 160,000 | — | — |
| 2023-04-13 | $19.42 | $20.81 | 201,000 | — | — |
| 2023-04-12 | $19.49 | $20.88 | 217,400 | — | — |
| 2023-04-11 | $19.32 | $20.70 | 231,100 | — | — |
| 2023-04-10 | $18.59 | $19.92 | 173,400 | — | — |
| 2023-04-06 | $17.66 | $18.92 | 126,500 | — | — |
| 2023-04-05 | $17.51 | $18.76 | 141,500 | — | — |
| 2023-04-04 | $18.23 | $19.53 | 156,500 | — | — |
| 2023-04-03 | $19.06 | $20.42 | 166,900 | — | — |
| 2023-03-31 | $19.02 | $20.38 | 185,500 | — | — |
| 2023-03-30 | $18.36 | $19.67 | 158,500 | — | — |
| 2023-03-29 | $18.55 | $19.87 | 183,600 | — | — |
| 2023-03-28 | $18.10 | $19.39 | 165,700 | — | — |
| 2023-03-27 | $17.74 | $19.01 | 120,600 | — | — |
| 2023-03-24 | $17.96 | $19.24 | 243,400 | — | — |
| 2023-03-23 | $18.38 | $19.69 | 363,700 | — | — |
| 2023-03-22 | $18.93 | $20.28 | 611,100 | — | — |
| 2023-03-21 | $20.99 | $22.49 | 819,900 | — | — |
| 2023-03-20 | $23.31 | $24.97 | 236,300 | — | — |
| 2023-03-17 | $22.95 | $24.59 | 160,500 | — | — |
| 2023-03-16 | $23.83 | $25.53 | 71,900 | — | — |
| 2023-03-15 | $24.19 | $25.92 | 69,300 | — | — |
| 2023-03-14 | $24.08 | $25.80 | 86,000 | — | — |
| 2023-03-13 | $23.89 | $25.60 | 124,300 | — | — |
| 2023-03-10 | $24.97 | $26.75 | 65,900 | — | — |
| 2023-03-09 | $25.66 | $27.49 | 77,600 | — | — |
| 2023-03-08 | $26.56 | $28.46 | 89,500 | — | — |
| 2023-03-07 | $26.57 | $28.47 | 91,100 | — | — |
| 2023-03-06 | $26.52 | $28.41 | 234,500 | — | — |
| 2023-03-03 | $27.81 | $29.80 | 51,500 | — | — |
| 2023-03-02 | $26.85 | $28.77 | 111,400 | — | — |
| 2023-03-01 | $26.98 | $28.91 | 88,600 | — | — |
| 2023-02-28 | $28.04 | $30.04 | 90,000 | — | — |
| 2023-02-27 | $27.16 | $29.10 | 120,000 | — | — |
| 2023-02-24 | $27.53 | $29.50 | 83,200 | — | — |
| 2023-02-23 | $28.21 | $30.22 | 110,500 | — | — |
| 2023-02-22 | $27.99 | $29.99 | 101,000 | — | — |
| 2023-02-21 | $27.04 | $28.97 | 125,900 | — | — |
| 2023-02-17 | $28.75 | $30.80 | 133,300 | — | — |
| 2023-02-16 | $29.43 | $31.53 | 106,500 | — | — |
| 2023-02-15 | $29.77 | $31.90 | 50,800 | — | — |
| 2023-02-14 | $29.61 | $31.72 | 89,100 | — | — |
| 2023-02-13 | $29.93 | $32.07 | 168,600 | — | — |
| 2023-02-10 | $31.21 | $33.44 | 89,200 | — | — |
| 2023-02-09 | $31.31 | $33.55 | 81,000 | — | — |
| 2023-02-08 | $31.71 | $33.97 | 64,700 | — | — |
| 2023-02-07 | $33.24 | $35.61 | 83,700 | — | — |
| 2023-02-06 | $33.47 | $35.86 | 73,200 | — | — |
| 2023-02-03 | $34.05 | $36.48 | 153,800 | — | — |
| 2023-02-02 | $34.69 | $37.17 | 131,900 | — | — |
| 2023-02-01 | $32.56 | $34.88 | 70,000 | — | — |
| 2023-01-31 | $31.48 | $33.73 | 111,100 | — | — |
| 2023-01-30 | $30.85 | $33.05 | 111,400 | — | — |
| 2023-01-27 | $32.12 | $34.41 | 95,600 | — | — |
| 2023-01-26 | $31.40 | $33.64 | 73,300 | — | — |
| 2023-01-25 | $30.34 | $32.51 | 243,900 | — | — |
| 2023-01-24 | $30.55 | $32.73 | 64,100 | — | — |
| 2023-01-23 | $30.89 | $33.10 | 82,300 | — | — |
| 2023-01-20 | $30.37 | $32.54 | 91,900 | — | — |
| 2023-01-19 | $30.44 | $32.61 | 108,000 | — | — |
| 2023-01-18 | $30.27 | $32.43 | 80,300 | — | — |
| 2023-01-17 | $30.82 | $33.02 | 82,400 | — | — |
| 2023-01-13 | $30.79 | $32.99 | 95,200 | — | — |
| 2023-01-12 | $30.81 | $33.01 | 70,000 | — | — |
| 2023-01-11 | $30.51 | $32.69 | 80,100 | — | — |
| 2023-01-10 | $29.38 | $31.48 | 130,300 | — | — |
| 2023-01-09 | $29.67 | $31.79 | 162,200 | — | — |
| 2023-01-06 | $29.30 | $31.39 | 119,300 | — | — |
| 2023-01-05 | $28.51 | $30.55 | 168,900 | — | — |
| 2023-01-04 | $29.17 | $31.25 | 194,000 | — | — |
| 2023-01-03 | $26.83 | $28.75 | 117,500 | — | — |