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
- 2006-10-30 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 | $30.39 | $30.39 | 301,800 | — | — |
| 2023-12-28 | $30.69 | $30.69 | 103,500 | — | — |
| 2023-12-27 | $30.93 | $30.93 | 271,200 | — | — |
| 2023-12-26 | $30.90 | $30.90 | 436,300 | — | — |
| 2023-12-22 | $30.60 | $30.60 | 157,900 | — | — |
| 2023-12-21 | $30.57 | $30.57 | 105,800 | — | — |
| 2023-12-20 | $30.44 | $30.44 | 262,100 | — | — |
| 2023-12-19 | $30.83 | $30.83 | 1,014,000 | — | — |
| 2023-12-18 | $30.56 | $30.56 | 336,800 | — | — |
| 2023-12-15 | $30.42 | $30.42 | 98,700 | — | — |
| 2023-12-14 | $30.40 | $30.40 | 163,600 | — | — |
| 2023-12-13 | $29.91 | $29.91 | 78,700 | — | — |
| 2023-12-12 | $29.54 | $29.54 | 341,400 | — | — |
| 2023-12-11 | $29.91 | $29.91 | 75,100 | — | — |
| 2023-12-08 | $30.07 | $30.07 | 84,900 | — | — |
| 2023-12-07 | $30.07 | $30.07 | 266,800 | — | — |
| 2023-12-06 | $29.88 | $29.88 | 111,600 | — | — |
| 2023-12-05 | $30.63 | $30.63 | 67,100 | — | — |
| 2023-12-04 | $30.80 | $30.80 | 83,500 | — | — |
| 2023-12-01 | $31.26 | $31.26 | 411,300 | — | — |
| 2023-11-30 | $31.34 | $31.34 | 81,300 | — | — |
| 2023-11-29 | $31.60 | $31.60 | 39,900 | — | — |
| 2023-11-28 | $31.44 | $31.44 | 42,800 | — | — |
| 2023-11-27 | $31.11 | $31.11 | 29,300 | — | — |
| 2023-11-24 | $31.29 | $31.29 | 80,400 | — | — |
| 2023-11-22 | $31.53 | $31.53 | 35,000 | — | — |
| 2023-11-21 | $31.76 | $31.76 | 26,200 | — | — |
| 2023-11-20 | $31.65 | $31.65 | 67,300 | — | — |
| 2023-11-17 | $31.38 | $31.38 | 59,900 | — | — |
| 2023-11-16 | $31.26 | $31.26 | 92,300 | — | — |
| 2023-11-15 | $31.83 | $31.83 | 40,100 | — | — |
| 2023-11-14 | $31.87 | $31.87 | 31,400 | — | — |
| 2023-11-13 | $31.90 | $31.90 | 63,800 | — | — |
| 2023-11-10 | $31.25 | $31.25 | 30,900 | — | — |
| 2023-11-09 | $31.35 | $31.35 | 78,800 | — | — |
| 2023-11-08 | $31.50 | $31.50 | 73,400 | — | — |
| 2023-11-07 | $31.82 | $31.82 | 72,100 | — | — |
| 2023-11-06 | $32.44 | $32.44 | 31,500 | — | — |
| 2023-11-03 | $32.47 | $32.47 | 45,100 | — | — |
| 2023-11-02 | $32.49 | $32.49 | 55,400 | — | — |
| 2023-11-01 | $32.15 | $32.15 | 114,300 | — | — |
| 2023-10-31 | $32.30 | $32.30 | 44,900 | — | — |
| 2023-10-30 | $32.20 | $32.20 | 50,800 | — | — |
| 2023-10-27 | $32.62 | $32.62 | 73,700 | — | — |
| 2023-10-26 | $32.26 | $32.26 | 47,400 | — | — |
| 2023-10-25 | $32.36 | $32.36 | 93,200 | — | — |
| 2023-10-24 | $32.24 | $32.24 | 41,400 | — | — |
| 2023-10-23 | $32.30 | $32.30 | 45,900 | — | — |
| 2023-10-20 | $32.60 | $32.60 | 22,200 | — | — |
| 2023-10-19 | $32.81 | $32.81 | 107,500 | — | — |
| 2023-10-18 | $32.60 | $32.60 | 30,500 | — | — |
| 2023-10-17 | $32.29 | $32.29 | 41,900 | — | — |
| 2023-10-16 | $32.27 | $32.27 | 60,200 | — | — |
| 2023-10-13 | $32.43 | $32.43 | 50,800 | — | — |
| 2023-10-12 | $31.75 | $31.75 | 55,800 | — | — |
| 2023-10-11 | $31.68 | $31.68 | 50,700 | — | — |
| 2023-10-10 | $31.84 | $31.84 | 328,400 | — | — |
| 2023-10-09 | $31.96 | $31.96 | 51,100 | — | — |
| 2023-10-06 | $31.39 | $31.39 | 75,700 | — | — |
| 2023-10-05 | $31.11 | $31.11 | 79,200 | — | — |
| 2023-10-04 | $31.11 | $31.11 | 196,300 | — | — |
| 2023-10-03 | $31.75 | $31.75 | 120,500 | — | — |
| 2023-10-02 | $31.83 | $31.83 | 72,600 | — | — |
| 2023-09-29 | $32.14 | $32.14 | 57,600 | — | — |
| 2023-09-28 | $32.58 | $32.58 | 128,900 | — | — |
| 2023-09-27 | $32.50 | $32.50 | 31,400 | — | — |
| 2023-09-26 | $32.35 | $32.35 | 884,900 | — | — |
| 2023-09-25 | $32.48 | $32.48 | 43,700 | — | — |
| 2023-09-22 | $32.69 | $32.69 | 20,900 | — | — |
| 2023-09-21 | $32.59 | $32.59 | 98,800 | — | — |
| 2023-09-20 | $32.83 | $32.83 | 33,500 | — | — |
| 2023-09-19 | $33.11 | $33.11 | 140,100 | — | — |
| 2023-09-18 | $33.09 | $33.09 | 55,900 | — | — |
| 2023-09-15 | $33.08 | $33.08 | 40,100 | — | — |
| 2023-09-14 | $33.14 | $33.14 | 116,600 | — | — |
| 2023-09-13 | $32.91 | $32.91 | 65,800 | — | — |
| 2023-09-12 | $32.82 | $32.82 | 29,300 | — | — |
| 2023-09-11 | $32.77 | $32.77 | 40,500 | — | — |
| 2023-09-08 | $32.53 | $32.53 | 35,500 | — | — |
| 2023-09-07 | $32.57 | $32.57 | 54,800 | — | — |
| 2023-09-06 | $32.65 | $32.65 | 116,200 | — | — |
| 2023-09-05 | $32.74 | $32.74 | 133,200 | — | — |
| 2023-09-01 | $32.73 | $32.73 | 155,600 | — | — |
| 2023-08-31 | $32.47 | $32.47 | 75,200 | — | — |
| 2023-08-30 | $32.51 | $32.51 | 21,600 | — | — |
| 2023-08-29 | $32.37 | $32.37 | 39,300 | — | — |
| 2023-08-28 | $32.31 | $32.31 | 20,400 | — | — |
| 2023-08-25 | $32.32 | $32.32 | 38,700 | — | — |
| 2023-08-24 | $31.98 | $31.98 | 36,400 | — | — |
| 2023-08-23 | $31.87 | $31.87 | 33,200 | — | — |
| 2023-08-22 | $31.69 | $31.69 | 84,400 | — | — |
| 2023-08-21 | $31.77 | $31.77 | 82,400 | — | — |
| 2023-08-18 | $31.81 | $31.81 | 43,000 | — | — |
| 2023-08-17 | $31.59 | $31.59 | 33,200 | — | — |
| 2023-08-16 | $31.45 | $31.45 | 50,900 | — | — |
| 2023-08-15 | $31.59 | $31.59 | 83,000 | — | — |
| 2023-08-14 | $32.04 | $32.04 | 179,400 | — | — |
| 2023-08-11 | $32.20 | $32.20 | 63,900 | — | — |
| 2023-08-10 | $32.28 | $32.28 | 131,800 | — | — |
| 2023-08-09 | $32.57 | $32.57 | 152,600 | — | — |
| 2023-08-08 | $32.30 | $32.30 | 145,300 | — | — |
| 2023-08-07 | $32.32 | $32.32 | 85,300 | — | — |
| 2023-08-04 | $32.30 | $32.30 | 31,300 | — | — |
| 2023-08-03 | $32.22 | $32.22 | 44,700 | — | — |
| 2023-08-02 | $31.99 | $31.99 | 134,000 | — | — |
| 2023-08-01 | $32.60 | $32.60 | 2,471,000 | — | — |
| 2023-07-31 | $32.79 | $32.79 | 75,300 | — | — |
| 2023-07-28 | $32.73 | $32.73 | 61,400 | — | — |
| 2023-07-27 | $32.58 | $32.58 | 43,800 | — | — |
| 2023-07-26 | $32.88 | $32.88 | 42,200 | — | — |
| 2023-07-25 | $33.11 | $33.11 | 82,900 | — | — |
| 2023-07-24 | $32.86 | $32.86 | 130,700 | — | — |
| 2023-07-21 | $32.30 | $32.30 | 109,300 | — | — |
| 2023-07-20 | $32.30 | $32.30 | 22,800 | — | — |
| 2023-07-19 | $32.12 | $32.12 | 90,000 | — | — |
| 2023-07-18 | $31.84 | $31.84 | 47,900 | — | — |
| 2023-07-17 | $31.40 | $31.40 | 52,500 | — | — |
| 2023-07-14 | $31.68 | $31.68 | 43,600 | — | — |
| 2023-07-13 | $31.78 | $31.78 | 92,300 | — | — |
| 2023-07-12 | $31.34 | $31.34 | 49,700 | — | — |
| 2023-07-11 | $31.21 | $31.21 | 54,600 | — | — |
| 2023-07-10 | $30.87 | $30.87 | 161,100 | — | — |
| 2023-07-07 | $30.78 | $30.78 | 95,000 | — | — |
| 2023-07-06 | $30.64 | $30.64 | 73,200 | — | — |
| 2023-07-05 | $30.77 | $30.77 | 117,900 | — | — |
| 2023-07-03 | $30.62 | $30.62 | 111,600 | — | — |
| 2023-06-30 | $30.57 | $30.57 | 259,800 | — | — |
| 2023-06-29 | $30.15 | $30.15 | 73,800 | — | — |
| 2023-06-28 | $30.12 | $30.12 | 47,300 | — | — |
| 2023-06-27 | $30.49 | $30.49 | 46,700 | — | — |
| 2023-06-26 | $30.94 | $30.94 | 45,700 | — | — |
| 2023-06-23 | $30.85 | $30.85 | 49,600 | — | — |
| 2023-06-22 | $31.17 | $31.17 | 98,800 | — | — |
| 2023-06-21 | $31.67 | $31.67 | 50,300 | — | — |
| 2023-06-20 | $31.29 | $31.29 | 40,100 | — | — |
| 2023-06-16 | $31.78 | $31.78 | 28,200 | — | — |
| 2023-06-15 | $31.23 | $31.23 | 95,900 | — | — |
| 2023-06-14 | $30.42 | $30.42 | 65,800 | — | — |
| 2023-06-13 | $30.35 | $30.35 | 90,400 | — | — |
| 2023-06-12 | $30.01 | $30.01 | 47,400 | — | — |
| 2023-06-09 | $30.29 | $30.29 | 45,200 | — | — |
| 2023-06-08 | $30.42 | $30.42 | 124,900 | — | — |
| 2023-06-07 | $30.19 | $30.19 | 83,400 | — | — |
| 2023-06-06 | $30.09 | $30.09 | 151,800 | — | — |
| 2023-06-05 | $29.98 | $29.98 | 89,200 | — | — |
| 2023-06-02 | $29.95 | $29.95 | 99,000 | — | — |
| 2023-06-01 | $29.64 | $29.64 | 63,500 | — | — |
| 2023-05-31 | $29.26 | $29.26 | 80,800 | — | — |
| 2023-05-30 | $29.42 | $29.42 | 73,200 | — | — |
| 2023-05-26 | $29.95 | $29.95 | 53,400 | — | — |
| 2023-05-25 | $29.62 | $29.62 | 98,600 | — | — |
| 2023-05-24 | $30.05 | $30.05 | 101,800 | — | — |
| 2023-05-23 | $30.06 | $30.06 | 265,600 | — | — |
| 2023-05-22 | $30.15 | $30.15 | 35,000 | — | — |
| 2023-05-19 | $30.28 | $30.28 | 56,200 | — | — |
| 2023-05-18 | $30.24 | $30.24 | 52,400 | — | — |
| 2023-05-17 | $30.40 | $30.40 | 83,100 | — | — |
| 2023-05-16 | $30.21 | $30.21 | 68,100 | — | — |
| 2023-05-15 | $30.64 | $30.64 | 64,800 | — | — |
| 2023-05-12 | $30.24 | $30.24 | 29,300 | — | — |
| 2023-05-11 | $30.26 | $30.26 | 70,200 | — | — |
| 2023-05-10 | $30.78 | $30.78 | 58,300 | — | — |
| 2023-05-09 | $31.04 | $31.04 | 158,200 | — | — |
| 2023-05-08 | $31.03 | $31.03 | 72,800 | — | — |
| 2023-05-05 | $30.84 | $30.84 | 48,000 | — | — |
| 2023-05-04 | $30.37 | $30.37 | 26,500 | — | — |
| 2023-05-03 | $30.33 | $30.33 | 88,100 | — | — |
| 2023-05-02 | $30.63 | $30.63 | 149,700 | — | — |
| 2023-05-01 | $31.12 | $31.12 | 1,698,500 | — | — |
| 2023-04-28 | $31.29 | $31.29 | 215,400 | — | — |
| 2023-04-27 | $30.98 | $30.98 | 40,200 | — | — |
| 2023-04-26 | $30.95 | $30.95 | 60,300 | — | — |
| 2023-04-25 | $31.39 | $31.39 | 39,700 | — | — |
| 2023-04-24 | $31.79 | $31.79 | 72,700 | — | — |
| 2023-04-21 | $31.67 | $31.67 | 30,100 | — | — |
| 2023-04-20 | $31.89 | $31.89 | 31,800 | — | — |
| 2023-04-19 | $32.23 | $32.23 | 114,700 | — | — |
| 2023-04-18 | $32.69 | $32.69 | 130,700 | — | — |
| 2023-04-17 | $32.51 | $32.51 | 28,100 | — | — |
| 2023-04-14 | $32.47 | $32.47 | 130,500 | — | — |
| 2023-04-13 | $32.43 | $32.43 | 53,900 | — | — |
| 2023-04-12 | $32.34 | $32.34 | 126,100 | — | — |
| 2023-04-11 | $32.21 | $32.21 | 46,900 | — | — |
| 2023-04-10 | $31.89 | $31.89 | 34,200 | — | — |
| 2023-04-06 | $31.83 | $31.83 | 50,500 | — | — |
| 2023-04-05 | $31.95 | $31.95 | 48,700 | — | — |
| 2023-04-04 | $31.93 | $31.93 | 44,500 | — | — |
| 2023-04-03 | $31.94 | $31.94 | 78,000 | — | — |
| 2023-03-31 | $31.59 | $31.59 | 291,600 | — | — |
| 2023-03-30 | $31.19 | $31.19 | 126,300 | — | — |
| 2023-03-29 | $31.06 | $31.06 | 445,900 | — | — |
| 2023-03-28 | $31.20 | $31.20 | 35,400 | — | — |
| 2023-03-27 | $31.02 | $31.02 | 26,500 | — | — |
| 2023-03-24 | $30.67 | $30.67 | 33,500 | — | — |
| 2023-03-23 | $30.41 | $30.41 | 100,100 | — | — |
| 2023-03-22 | $30.53 | $30.53 | 41,600 | — | — |
| 2023-03-21 | $30.55 | $30.55 | 77,100 | — | — |
| 2023-03-20 | $30.53 | $30.53 | 36,200 | — | — |
| 2023-03-17 | $30.50 | $30.50 | 101,100 | — | — |
| 2023-03-16 | $30.58 | $30.58 | 121,800 | — | — |
| 2023-03-15 | $30.50 | $30.50 | 484,000 | — | — |
| 2023-03-14 | $31.03 | $31.03 | 304,500 | — | — |
| 2023-03-13 | $31.31 | $31.31 | 135,400 | — | — |
| 2023-03-10 | $31.15 | $31.15 | 75,500 | — | — |
| 2023-03-09 | $30.93 | $30.93 | 85,800 | — | — |
| 2023-03-08 | $31.36 | $31.36 | 158,900 | — | — |
| 2023-03-07 | $31.51 | $31.51 | 116,400 | — | — |
| 2023-03-06 | $32.14 | $32.14 | 163,100 | — | — |
| 2023-03-03 | $32.46 | $32.46 | 176,500 | — | — |
| 2023-03-02 | $31.97 | $31.97 | 114,500 | — | — |
| 2023-03-01 | $32.14 | $32.14 | 123,900 | — | — |
| 2023-02-28 | $31.60 | $31.60 | 53,500 | — | — |
| 2023-02-27 | $31.55 | $31.55 | 95,800 | — | — |
| 2023-02-24 | $31.47 | $31.47 | 97,500 | — | — |
| 2023-02-23 | $31.70 | $31.70 | 85,600 | — | — |
| 2023-02-22 | $31.63 | $31.63 | 269,400 | — | — |
| 2023-02-21 | $31.95 | $31.95 | 256,900 | — | — |
| 2023-02-17 | $31.78 | $31.78 | 187,400 | — | — |
| 2023-02-16 | $32.05 | $32.05 | 115,900 | — | — |
| 2023-02-15 | $32.11 | $32.11 | 133,100 | — | — |
| 2023-02-14 | $32.59 | $32.59 | 179,900 | — | — |
| 2023-02-13 | $32.38 | $32.38 | 152,200 | — | — |
| 2023-02-10 | $32.55 | $32.55 | 121,000 | — | — |
| 2023-02-09 | $32.16 | $32.16 | 388,500 | — | — |
| 2023-02-08 | $32.26 | $32.26 | 72,800 | — | — |
| 2023-02-07 | $32.37 | $32.37 | 89,400 | — | — |
| 2023-02-06 | $31.81 | $31.81 | 257,100 | — | — |
| 2023-02-03 | $31.85 | $31.85 | 375,800 | — | — |
| 2023-02-02 | $32.66 | $32.66 | 603,100 | — | — |
| 2023-02-01 | $32.88 | $32.88 | 3,449,800 | — | — |
| 2023-01-31 | $33.51 | $33.51 | 75,700 | — | — |
| 2023-01-30 | $33.09 | $33.09 | 97,600 | — | — |
| 2023-01-27 | $33.45 | $33.45 | 87,600 | — | — |
| 2023-01-26 | $33.69 | $33.69 | 78,300 | — | — |
| 2023-01-25 | $33.48 | $33.48 | 124,600 | — | — |
| 2023-01-24 | $33.51 | $33.51 | 220,100 | — | — |
| 2023-01-23 | $33.69 | $33.69 | 159,100 | — | — |
| 2023-01-20 | $33.54 | $33.54 | 186,800 | — | — |
| 2023-01-19 | $33.48 | $33.48 | 116,900 | — | — |
| 2023-01-18 | $33.29 | $33.29 | 199,800 | — | — |
| 2023-01-17 | $33.64 | $33.64 | 128,800 | — | — |
| 2023-01-13 | $33.40 | $33.40 | 126,500 | — | — |
| 2023-01-12 | $33.14 | $33.14 | 446,000 | — | — |
| 2023-01-11 | $32.66 | $32.66 | 143,000 | — | — |
| 2023-01-10 | $32.35 | $32.35 | 87,400 | — | — |
| 2023-01-09 | $32.45 | $32.45 | 267,600 | — | — |
| 2023-01-06 | $32.19 | $32.19 | 149,000 | — | — |
| 2023-01-05 | $31.89 | $31.89 | 124,600 | — | — |
| 2023-01-04 | $32.26 | $32.26 | 251,600 | — | — |
| 2023-01-03 | $32.93 | $32.93 | 181,500 | — | — |