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
- 2006-05-04 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 | $25.80 | $40.67 | 816,900 | — | — |
| 2023-12-28 | $26.13 | $41.19 | 520,200 | — | — |
| 2023-12-27 | $26.57 | $41.89 | 503,800 | — | — |
| 2023-12-26 | $26.72 | $42.12 | 781,800 | — | — |
| 2023-12-22 | $26.56 | $41.87 | 691,500 | — | — |
| 2023-12-21 | $26.47 | $41.73 | 739,800 | — | — |
| 2023-12-20 | $26.44 | $41.68 | 1,192,300 | — | — |
| 2023-12-19 | $27.03 | $42.61 | 1,323,600 | — | — |
| 2023-12-18 | $27.11 | $42.74 | 1,251,000 | — | — |
| 2023-12-15 | $27.06 | $42.66 | 1,904,500 | — | — |
| 2023-12-14 | $27.30 | $43.04 | 826,500 | — | — |
| 2023-12-13 | $26.35 | $41.54 | 781,400 | — | — |
| 2023-12-12 | $25.53 | $40.25 | 931,700 | — | — |
| 2023-12-11 | $25.92 | $40.86 | 817,000 | — | — |
| 2023-12-08 | $25.94 | $40.90 | 1,218,400 | — | — |
| 2023-12-07 | $25.50 | $40.20 | 760,200 | — | — |
| 2023-12-06 | $25.47 | $40.15 | 972,400 | — | — |
| 2023-12-05 | $26.80 | $42.25 | 654,700 | — | — |
| 2023-12-04 | $27.54 | $43.42 | 885,200 | — | — |
| 2023-12-01 | $27.75 | $43.75 | 778,000 | — | — |
| 2023-11-30 | $27.14 | $42.79 | 1,098,900 | — | — |
| 2023-11-29 | $27.23 | $42.93 | 1,002,700 | — | — |
| 2023-11-28 | $27.58 | $43.48 | 901,700 | — | — |
| 2023-11-27 | $27.11 | $42.74 | 812,800 | — | — |
| 2023-11-24 | $27.34 | $43.10 | 204,400 | — | — |
| 2023-11-22 | $27.34 | $43.10 | 770,600 | — | — |
| 2023-11-21 | $27.26 | $42.98 | 632,000 | — | — |
| 2023-11-20 | $27.48 | $43.32 | 850,500 | — | — |
| 2023-11-17 | $27.63 | $43.56 | 1,431,000 | — | — |
| 2023-11-16 | $27.42 | $43.23 | 1,465,300 | — | — |
| 2023-11-15 | $27.54 | $43.42 | 1,327,500 | — | — |
| 2023-11-14 | $27.34 | $43.10 | 2,100,200 | — | — |
| 2023-11-13 | $26.16 | $41.24 | 788,900 | — | — |
| 2023-11-10 | $25.63 | $40.41 | 1,648,500 | — | — |
| 2023-11-09 | $24.91 | $38.89 | 1,687,000 | — | — |
| 2023-11-08 | $25.80 | $40.28 | 2,492,600 | — | — |
| 2023-11-07 | $26.14 | $40.81 | 2,927,700 | — | — |
| 2023-11-06 | $25.80 | $40.28 | 1,125,700 | — | — |
| 2023-11-03 | $26.01 | $40.61 | 1,174,900 | — | — |
| 2023-11-02 | $27.00 | $42.16 | 1,594,900 | — | — |
| 2023-11-01 | $26.68 | $41.66 | 875,400 | — | — |
| 2023-10-31 | $26.35 | $41.14 | 907,900 | — | — |
| 2023-10-30 | $25.70 | $40.13 | 823,200 | — | — |
| 2023-10-27 | $25.31 | $39.52 | 990,300 | — | — |
| 2023-10-26 | $25.23 | $39.39 | 1,763,100 | — | — |
| 2023-10-25 | $25.61 | $39.99 | 806,800 | — | — |
| 2023-10-24 | $25.92 | $40.47 | 899,500 | — | — |
| 2023-10-23 | $26.43 | $41.27 | 641,100 | — | — |
| 2023-10-20 | $26.87 | $41.95 | 762,700 | — | — |
| 2023-10-19 | $27.24 | $42.53 | 775,400 | — | — |
| 2023-10-18 | $27.54 | $43.00 | 1,595,800 | — | — |
| 2023-10-17 | $26.58 | $41.50 | 1,420,800 | — | — |
| 2023-10-16 | $26.31 | $41.08 | 1,401,600 | — | — |
| 2023-10-13 | $25.89 | $40.42 | 1,007,200 | — | — |
| 2023-10-12 | $25.79 | $40.27 | 1,675,100 | — | — |
| 2023-10-11 | $26.39 | $41.20 | 1,236,400 | — | — |
| 2023-10-10 | $26.04 | $40.66 | 1,264,500 | — | — |
| 2023-10-09 | $25.25 | $39.42 | 1,338,100 | — | — |
| 2023-10-06 | $24.82 | $38.75 | 1,117,200 | — | — |
| 2023-10-05 | $24.83 | $38.77 | 1,310,100 | — | — |
| 2023-10-04 | $24.97 | $38.99 | 1,731,300 | — | — |
| 2023-10-03 | $26.10 | $40.75 | 2,656,000 | — | — |
| 2023-10-02 | $27.37 | $42.73 | 2,051,500 | — | — |
| 2023-09-29 | $28.41 | $44.36 | 2,293,000 | — | — |
| 2023-09-28 | $29.65 | $46.29 | 1,657,300 | — | — |
| 2023-09-27 | $29.28 | $45.72 | 1,136,700 | — | — |
| 2023-09-26 | $28.86 | $45.06 | 1,202,300 | — | — |
| 2023-09-25 | $29.43 | $45.95 | 1,160,000 | — | — |
| 2023-09-22 | $29.18 | $45.56 | 1,001,100 | — | — |
| 2023-09-21 | $29.70 | $46.37 | 994,000 | — | — |
| 2023-09-20 | $29.41 | $45.92 | 919,300 | — | — |
| 2023-09-19 | $29.69 | $46.36 | 1,550,200 | — | — |
| 2023-09-18 | $30.20 | $47.15 | 1,294,700 | — | — |
| 2023-09-15 | $29.76 | $46.47 | 3,475,000 | — | — |
| 2023-09-14 | $30.27 | $47.26 | 1,885,800 | — | — |
| 2023-09-13 | $29.87 | $46.64 | 1,191,300 | — | — |
| 2023-09-12 | $30.36 | $47.40 | 1,256,800 | — | — |
| 2023-09-11 | $30.28 | $47.28 | 1,993,900 | — | — |
| 2023-09-08 | $30.71 | $47.95 | 2,013,400 | — | — |
| 2023-09-07 | $28.90 | $45.12 | 1,547,500 | — | — |
| 2023-09-06 | $27.66 | $43.19 | 1,046,500 | — | — |
| 2023-09-05 | $27.30 | $42.62 | 1,282,700 | — | — |
| 2023-09-01 | $26.97 | $42.11 | 884,200 | — | — |
| 2023-08-31 | $25.75 | $40.20 | 1,060,400 | — | — |
| 2023-08-30 | $26.43 | $41.27 | 612,800 | — | — |
| 2023-08-29 | $26.52 | $41.41 | 1,620,300 | — | — |
| 2023-08-28 | $26.90 | $42.00 | 840,300 | — | — |
| 2023-08-25 | $26.83 | $41.89 | 1,329,800 | — | — |
| 2023-08-24 | $26.11 | $40.77 | 808,900 | — | — |
| 2023-08-23 | $25.81 | $40.30 | 777,200 | — | — |
| 2023-08-22 | $26.64 | $41.59 | 812,100 | — | — |
| 2023-08-21 | $26.80 | $41.84 | 1,121,300 | — | — |
| 2023-08-18 | $27.93 | $43.61 | 1,623,800 | — | — |
| 2023-08-17 | $26.97 | $42.11 | 1,038,200 | — | — |
| 2023-08-16 | $26.84 | $41.91 | 1,233,600 | — | — |
| 2023-08-15 | $27.27 | $42.58 | 1,494,000 | — | — |
| 2023-08-14 | $28.18 | $44.00 | 829,300 | — | — |
| 2023-08-11 | $28.28 | $44.15 | 1,022,500 | — | — |
| 2023-08-10 | $27.79 | $43.02 | 1,106,100 | — | — |
| 2023-08-09 | $28.14 | $43.56 | 1,679,300 | — | — |
| 2023-08-08 | $27.39 | $42.40 | 1,403,700 | — | — |
| 2023-08-07 | $27.76 | $42.98 | 2,903,600 | — | — |
| 2023-08-04 | $27.53 | $42.62 | 1,523,900 | — | — |
| 2023-08-03 | $27.67 | $42.84 | 1,955,100 | — | — |
| 2023-08-02 | $27.95 | $43.27 | 1,446,500 | — | — |
| 2023-08-01 | $27.65 | $42.81 | 1,381,200 | — | — |
| 2023-07-31 | $27.59 | $42.71 | 1,424,600 | — | — |
| 2023-07-28 | $27.14 | $42.02 | 937,800 | — | — |
| 2023-07-27 | $26.55 | $41.10 | 992,800 | — | — |
| 2023-07-26 | $26.27 | $40.67 | 695,800 | — | — |
| 2023-07-25 | $25.54 | $39.54 | 1,008,900 | — | — |
| 2023-07-24 | $25.88 | $40.07 | 959,700 | — | — |
| 2023-07-21 | $25.58 | $39.60 | 1,383,600 | — | — |
| 2023-07-20 | $24.99 | $38.69 | 847,400 | — | — |
| 2023-07-19 | $24.40 | $37.77 | 1,222,300 | — | — |
| 2023-07-18 | $24.02 | $37.19 | 806,200 | — | — |
| 2023-07-17 | $23.54 | $36.44 | 1,523,700 | — | — |
| 2023-07-14 | $23.09 | $35.75 | 877,100 | — | — |
| 2023-07-13 | $23.52 | $36.41 | 949,600 | — | — |
| 2023-07-12 | $23.56 | $36.47 | 1,362,700 | — | — |
| 2023-07-11 | $23.90 | $37.00 | 1,255,100 | — | — |
| 2023-07-10 | $22.94 | $35.51 | 1,023,500 | — | — |
| 2023-07-07 | $23.02 | $35.64 | 1,163,100 | — | — |
| 2023-07-06 | $22.19 | $34.35 | 1,719,000 | — | — |
| 2023-07-05 | $22.72 | $35.17 | 2,382,600 | — | — |
| 2023-07-03 | $23.93 | $37.05 | 426,500 | — | — |
| 2023-06-30 | $23.95 | $37.08 | 870,900 | — | — |
| 2023-06-29 | $23.74 | $36.75 | 1,114,400 | — | — |
| 2023-06-28 | $23.57 | $36.49 | 1,421,900 | — | — |
| 2023-06-27 | $23.80 | $36.85 | 1,049,300 | — | — |
| 2023-06-26 | $23.45 | $36.30 | 987,600 | — | — |
| 2023-06-23 | $23.15 | $35.84 | 3,921,200 | — | — |
| 2023-06-22 | $23.13 | $35.81 | 1,119,700 | — | — |
| 2023-06-21 | $23.74 | $36.75 | 1,177,800 | — | — |
| 2023-06-20 | $23.26 | $36.01 | 910,500 | — | — |
| 2023-06-16 | $23.60 | $36.54 | 1,474,600 | — | — |
| 2023-06-15 | $23.64 | $36.60 | 1,149,200 | — | — |
| 2023-06-14 | $23.08 | $35.73 | 1,081,300 | — | — |
| 2023-06-13 | $23.29 | $36.06 | 1,113,100 | — | — |
| 2023-06-12 | $23.53 | $36.43 | 880,900 | — | — |
| 2023-06-09 | $24.03 | $37.20 | 1,162,900 | — | — |
| 2023-06-08 | $24.07 | $37.26 | 1,250,800 | — | — |
| 2023-06-07 | $24.61 | $38.10 | 2,173,200 | — | — |
| 2023-06-06 | $23.32 | $36.10 | 1,007,200 | — | — |
| 2023-06-05 | $22.46 | $34.77 | 817,800 | — | — |
| 2023-06-02 | $22.76 | $35.24 | 1,230,800 | — | — |
| 2023-06-01 | $21.43 | $33.18 | 1,050,400 | — | — |
| 2023-05-31 | $22.02 | $34.09 | 1,363,500 | — | — |
| 2023-05-30 | $22.46 | $34.77 | 911,300 | — | — |
| 2023-05-26 | $23.19 | $35.90 | 940,700 | — | — |
| 2023-05-25 | $23.21 | $35.93 | 1,219,400 | — | — |
| 2023-05-24 | $23.52 | $36.41 | 858,500 | — | — |
| 2023-05-23 | $22.85 | $35.37 | 736,600 | — | — |
| 2023-05-22 | $23.04 | $35.67 | 1,035,300 | — | — |
| 2023-05-19 | $22.36 | $34.62 | 1,313,200 | — | — |
| 2023-05-18 | $22.70 | $35.14 | 865,500 | — | — |
| 2023-05-17 | $22.14 | $34.28 | 2,227,800 | — | — |
| 2023-05-16 | $21.36 | $33.07 | 1,787,500 | — | — |
| 2023-05-15 | $22.50 | $34.83 | 1,639,900 | — | — |
| 2023-05-12 | $22.10 | $34.21 | 1,214,300 | — | — |
| 2023-05-11 | $22.19 | $34.00 | 1,414,100 | — | — |
| 2023-05-10 | $22.23 | $34.06 | 2,579,800 | — | — |
| 2023-05-09 | $21.82 | $33.43 | 2,662,800 | — | — |
| 2023-05-08 | $21.43 | $32.83 | 4,026,200 | — | — |
| 2023-05-05 | $20.83 | $31.91 | 1,962,500 | — | — |
| 2023-05-04 | $19.62 | $30.06 | 1,998,300 | — | — |
| 2023-05-03 | $19.81 | $30.35 | 2,711,900 | — | — |
| 2023-05-02 | $20.43 | $31.30 | 2,374,400 | — | — |
| 2023-05-01 | $21.60 | $33.09 | 1,369,600 | — | — |
| 2023-04-28 | $21.75 | $33.32 | 1,125,500 | — | — |
| 2023-04-27 | $21.49 | $32.92 | 1,851,600 | — | — |
| 2023-04-26 | $21.42 | $32.82 | 1,307,000 | — | — |
| 2023-04-25 | $21.47 | $32.89 | 1,548,800 | — | — |
| 2023-04-24 | $22.23 | $34.06 | 1,218,100 | — | — |
| 2023-04-21 | $21.86 | $33.49 | 1,145,800 | — | — |
| 2023-04-20 | $22.25 | $34.09 | 1,122,300 | — | — |
| 2023-04-19 | $22.34 | $34.23 | 1,613,300 | — | — |
| 2023-04-18 | $22.56 | $34.56 | 1,003,700 | — | — |
| 2023-04-17 | $22.99 | $35.22 | 1,225,000 | — | — |
| 2023-04-14 | $23.49 | $35.99 | 1,219,400 | — | — |
| 2023-04-13 | $23.57 | $36.11 | 1,111,600 | — | — |
| 2023-04-12 | $23.95 | $36.69 | 1,065,400 | — | — |
| 2023-04-11 | $24.86 | $38.09 | 1,651,800 | — | — |
| 2023-04-10 | $24.11 | $36.94 | 1,588,600 | — | — |
| 2023-04-06 | $23.42 | $35.88 | 1,397,600 | — | — |
| 2023-04-05 | $23.80 | $36.46 | 2,109,400 | — | — |
| 2023-04-04 | $22.50 | $34.47 | 1,989,900 | — | — |
| 2023-04-03 | $23.25 | $35.62 | 1,675,500 | — | — |
| 2023-03-31 | $22.95 | $35.16 | 1,311,200 | — | — |
| 2023-03-30 | $22.92 | $35.12 | 969,000 | — | — |
| 2023-03-29 | $23.14 | $35.45 | 2,073,600 | — | — |
| 2023-03-28 | $23.49 | $35.99 | 1,630,600 | — | — |
| 2023-03-27 | $23.01 | $35.25 | 1,337,900 | — | — |
| 2023-03-24 | $21.87 | $33.51 | 1,738,800 | — | — |
| 2023-03-23 | $22.23 | $34.06 | 2,296,700 | — | — |
| 2023-03-22 | $22.50 | $34.47 | 2,155,600 | — | — |
| 2023-03-21 | $22.75 | $34.86 | 1,595,100 | — | — |
| 2023-03-20 | $22.62 | $34.66 | 1,451,600 | — | — |
| 2023-03-17 | $22.18 | $33.98 | 3,215,000 | — | — |
| 2023-03-16 | $22.24 | $34.07 | 2,325,900 | — | — |
| 2023-03-15 | $21.14 | $32.39 | 1,991,300 | — | — |
| 2023-03-14 | $22.36 | $34.26 | 2,198,800 | — | — |
| 2023-03-13 | $22.14 | $33.92 | 1,438,400 | — | — |
| 2023-03-10 | $23.31 | $35.71 | 1,412,900 | — | — |
| 2023-03-09 | $23.59 | $36.14 | 1,720,600 | — | — |
| 2023-03-08 | $24.54 | $37.26 | 1,510,300 | — | — |
| 2023-03-07 | $25.33 | $38.46 | 1,555,700 | — | — |
| 2023-03-06 | $25.63 | $38.92 | 1,537,400 | — | — |
| 2023-03-03 | $25.74 | $39.08 | 1,585,100 | — | — |
| 2023-03-02 | $25.42 | $38.60 | 2,782,200 | — | — |
| 2023-03-01 | $25.80 | $39.17 | 3,515,700 | — | — |
| 2023-02-28 | $25.17 | $38.22 | 5,000,500 | — | — |
| 2023-02-27 | $27.22 | $41.33 | 1,946,300 | — | — |
| 2023-02-24 | $26.93 | $40.89 | 1,797,400 | — | — |
| 2023-02-23 | $26.80 | $40.69 | 1,145,500 | — | — |
| 2023-02-22 | $26.13 | $39.67 | 1,512,900 | — | — |
| 2023-02-21 | $26.50 | $40.24 | 1,250,800 | — | — |
| 2023-02-17 | $26.14 | $39.69 | 1,166,000 | — | — |
| 2023-02-16 | $26.23 | $39.83 | 978,000 | — | — |
| 2023-02-15 | $26.80 | $40.69 | 1,002,900 | — | — |
| 2023-02-14 | $26.94 | $40.90 | 1,214,800 | — | — |
| 2023-02-13 | $26.65 | $40.46 | 830,300 | — | — |
| 2023-02-10 | $26.86 | $40.78 | 1,171,500 | — | — |
| 2023-02-09 | $25.24 | $38.32 | 1,166,400 | — | — |
| 2023-02-08 | $25.51 | $38.73 | 1,467,700 | — | — |
| 2023-02-07 | $25.94 | $39.39 | 1,845,400 | — | — |
| 2023-02-06 | $25.34 | $38.48 | 1,210,300 | — | — |
| 2023-02-03 | $25.71 | $39.04 | 1,090,800 | — | — |
| 2023-02-02 | $26.03 | $39.52 | 1,450,400 | — | — |
| 2023-02-01 | $26.42 | $40.12 | 1,667,200 | — | — |
| 2023-01-31 | $26.76 | $40.63 | 1,728,500 | — | — |
| 2023-01-30 | $26.12 | $39.66 | 1,721,700 | — | — |
| 2023-01-27 | $26.53 | $40.28 | 947,200 | — | — |
| 2023-01-26 | $27.47 | $41.71 | 1,110,900 | — | — |
| 2023-01-25 | $26.80 | $40.69 | 2,055,500 | — | — |
| 2023-01-24 | $27.26 | $41.39 | 1,097,400 | — | — |
| 2023-01-23 | $26.95 | $40.92 | 1,890,500 | — | — |
| 2023-01-20 | $26.34 | $39.99 | 2,193,700 | — | — |
| 2023-01-19 | $26.73 | $40.59 | 1,192,500 | — | — |
| 2023-01-18 | $25.83 | $39.22 | 1,315,100 | — | — |
| 2023-01-17 | $26.11 | $39.64 | 1,352,500 | — | — |
| 2023-01-13 | $25.06 | $38.05 | 1,435,000 | — | — |
| 2023-01-12 | $24.99 | $37.94 | 1,583,700 | — | — |
| 2023-01-11 | $24.51 | $37.21 | 1,346,400 | — | — |
| 2023-01-10 | $24.34 | $36.96 | 1,393,000 | — | — |
| 2023-01-09 | $24.40 | $37.05 | 1,642,200 | — | — |
| 2023-01-06 | $24.35 | $36.97 | 1,889,200 | — | — |
| 2023-01-05 | $24.90 | $37.81 | 2,136,200 | — | — |
| 2023-01-04 | $25.64 | $38.93 | 1,438,600 | — | — |
| 2023-01-03 | $25.78 | $39.14 | 1,791,700 | — | — |