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
- 2003-02-03 to 2026-09-09
- 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 | $31.83 | $193.55 | 59,900 | — | — |
| 2023-12-28 | $31.80 | $193.36 | 95,200 | — | — |
| 2023-12-27 | $31.63 | $192.33 | 38,700 | — | — |
| 2023-12-26 | $31.71 | $192.82 | 42,700 | — | — |
| 2023-12-22 | $31.45 | $191.24 | 65,100 | — | — |
| 2023-12-21 | $31.71 | $192.82 | 51,600 | — | — |
| 2023-12-20 | $31.46 | $191.30 | 70,400 | — | — |
| 2023-12-19 | $31.11 | $189.17 | 50,500 | — | — |
| 2023-12-18 | $30.88 | $187.77 | 57,000 | — | — |
| 2023-12-15 | $31.03 | $188.68 | 254,000 | — | — |
| 2023-12-14 | $30.96 | $188.26 | 127,200 | — | — |
| 2023-12-13 | $30.33 | $184.43 | 70,600 | — | — |
| 2023-12-12 | $30.13 | $183.21 | 63,800 | — | — |
| 2023-12-11 | $30.21 | $183.70 | 113,500 | — | — |
| 2023-12-08 | $30.00 | $182.42 | 140,000 | — | — |
| 2023-12-07 | $29.84 | $181.45 | 84,800 | — | — |
| 2023-12-06 | $29.72 | $180.72 | 125,700 | — | — |
| 2023-12-05 | $29.85 | $181.51 | 265,600 | — | — |
| 2023-12-04 | $28.90 | $175.73 | 59,400 | — | — |
| 2023-12-01 | $28.92 | $175.85 | 55,100 | — | — |
| 2023-11-30 | $29.13 | $177.13 | 29,600 | — | — |
| 2023-11-29 | $28.93 | $175.91 | 27,800 | — | — |
| 2023-11-28 | $28.97 | $176.16 | 32,000 | — | — |
| 2023-11-27 | $28.54 | $173.54 | 43,900 | — | — |
| 2023-11-24 | $28.92 | $175.85 | 19,500 | — | — |
| 2023-11-22 | $28.65 | $174.21 | 38,900 | — | — |
| 2023-11-21 | $28.22 | $171.60 | 32,500 | — | — |
| 2023-11-20 | $28.53 | $173.48 | 59,400 | — | — |
| 2023-11-17 | $28.36 | $172.45 | 82,000 | — | — |
| 2023-11-16 | $28.29 | $172.02 | 58,700 | — | — |
| 2023-11-15 | $28.65 | $174.21 | 71,100 | — | — |
| 2023-11-14 | $28.55 | $173.60 | 51,800 | — | — |
| 2023-11-13 | $28.04 | $170.50 | 38,100 | — | — |
| 2023-11-10 | $28.19 | $171.41 | 119,900 | — | — |
| 2023-11-09 | $27.97 | $170.08 | 99,700 | — | — |
| 2023-11-08 | $27.50 | $167.22 | 82,500 | — | — |
| 2023-11-07 | $27.82 | $169.16 | 86,100 | — | — |
| 2023-11-06 | $27.85 | $169.35 | 63,800 | — | — |
| 2023-11-03 | $28.40 | $172.69 | 161,600 | — | — |
| 2023-11-02 | $28.61 | $173.97 | 83,200 | — | — |
| 2023-11-01 | $27.56 | $167.58 | 123,100 | — | — |
| 2023-10-31 | $27.90 | $169.65 | 111,500 | — | — |
| 2023-10-30 | $28.20 | $171.47 | 121,600 | — | — |
| 2023-10-27 | $28.46 | $173.06 | 72,000 | — | — |
| 2023-10-26 | $29.21 | $172.48 | 116,800 | — | — |
| 2023-10-25 | $29.07 | $171.65 | 63,700 | — | — |
| 2023-10-24 | $28.91 | $170.71 | 110,000 | — | — |
| 2023-10-23 | $29.09 | $171.77 | 98,000 | — | — |
| 2023-10-20 | $28.87 | $170.47 | 108,000 | — | — |
| 2023-10-19 | $28.70 | $169.47 | 170,200 | — | — |
| 2023-10-18 | $28.85 | $170.35 | 66,100 | — | — |
| 2023-10-17 | $28.79 | $170.00 | 69,600 | — | — |
| 2023-10-16 | $28.85 | $170.35 | 89,100 | — | — |
| 2023-10-13 | $29.03 | $171.41 | 106,000 | — | — |
| 2023-10-12 | $28.96 | $171.00 | 56,000 | — | — |
| 2023-10-11 | $28.80 | $170.06 | 44,800 | — | — |
| 2023-10-10 | $28.92 | $170.77 | 84,000 | — | — |
| 2023-10-09 | $29.58 | $174.66 | 46,000 | — | — |
| 2023-10-06 | $28.81 | $170.12 | 30,800 | — | — |
| 2023-10-05 | $28.98 | $171.12 | 24,500 | — | — |
| 2023-10-04 | $28.44 | $167.93 | 40,400 | — | — |
| 2023-10-03 | $29.14 | $172.06 | 47,800 | — | — |
| 2023-10-02 | $29.20 | $172.42 | 79,700 | — | — |
| 2023-09-29 | $29.05 | $171.53 | 31,700 | — | — |
| 2023-09-28 | $29.41 | $173.66 | 96,600 | — | — |
| 2023-09-27 | $29.44 | $173.84 | 139,500 | — | — |
| 2023-09-26 | $28.92 | $170.77 | 87,100 | — | — |
| 2023-09-25 | $29.50 | $174.19 | 125,200 | — | — |
| 2023-09-22 | $28.86 | $170.41 | 67,200 | — | — |
| 2023-09-21 | $28.84 | $170.29 | 47,400 | — | — |
| 2023-09-20 | $28.75 | $169.76 | 59,200 | — | — |
| 2023-09-19 | $28.73 | $169.64 | 103,400 | — | — |
| 2023-09-18 | $29.13 | $172.01 | 39,100 | — | — |
| 2023-09-15 | $28.73 | $169.64 | 168,900 | — | — |
| 2023-09-14 | $29.15 | $172.12 | 52,300 | — | — |
| 2023-09-13 | $28.73 | $169.64 | 61,300 | — | — |
| 2023-09-12 | $29.01 | $171.30 | 66,000 | — | — |
| 2023-09-11 | $28.36 | $167.46 | 199,900 | — | — |
| 2023-09-08 | $28.96 | $171.00 | 69,600 | — | — |
| 2023-09-07 | $28.64 | $169.11 | 55,400 | — | — |
| 2023-09-06 | $28.33 | $167.28 | 50,700 | — | — |
| 2023-09-05 | $28.74 | $169.70 | 65,600 | — | — |
| 2023-09-01 | $28.33 | $167.28 | 55,700 | — | — |
| 2023-08-31 | $27.86 | $164.51 | 702,800 | — | — |
| 2023-08-30 | $27.93 | $164.92 | 181,900 | — | — |
| 2023-08-29 | $28.15 | $166.22 | 110,200 | — | — |
| 2023-08-28 | $28.92 | $170.77 | 71,100 | — | — |
| 2023-08-25 | $28.04 | $165.57 | 137,600 | — | — |
| 2023-08-24 | $28.31 | $167.16 | 90,700 | — | — |
| 2023-08-23 | $28.93 | $170.82 | 64,200 | — | — |
| 2023-08-22 | $29.25 | $172.71 | 32,900 | — | — |
| 2023-08-21 | $29.60 | $174.78 | 32,800 | — | — |
| 2023-08-18 | $29.60 | $174.78 | 119,600 | — | — |
| 2023-08-17 | $29.22 | $172.54 | 25,100 | — | — |
| 2023-08-16 | $29.18 | $172.30 | 35,200 | — | — |
| 2023-08-15 | $29.43 | $173.78 | 40,300 | — | — |
| 2023-08-14 | $29.68 | $175.25 | 57,100 | — | — |
| 2023-08-11 | $29.95 | $176.85 | 60,000 | — | — |
| 2023-08-10 | $29.24 | $172.65 | 94,900 | — | — |
| 2023-08-09 | $29.67 | $175.19 | 63,900 | — | — |
| 2023-08-08 | $30.18 | $178.21 | 76,700 | — | — |
| 2023-08-07 | $29.25 | $172.71 | 134,500 | — | — |
| 2023-08-04 | $30.47 | $179.92 | 69,200 | — | — |
| 2023-08-03 | $30.49 | $180.04 | 38,200 | — | — |
| 2023-08-02 | $29.99 | $177.08 | 57,900 | — | — |
| 2023-08-01 | $30.19 | $178.26 | 47,900 | — | — |
| 2023-07-31 | $30.67 | $181.10 | 99,800 | — | — |
| 2023-07-28 | $30.80 | $181.87 | 84,900 | — | — |
| 2023-07-27 | $31.17 | $180.05 | 87,500 | — | — |
| 2023-07-26 | $31.52 | $182.08 | 84,800 | — | — |
| 2023-07-25 | $31.75 | $183.40 | 82,700 | — | — |
| 2023-07-24 | $30.92 | $178.61 | 167,800 | — | — |
| 2023-07-21 | $29.90 | $172.72 | 292,300 | — | — |
| 2023-07-20 | $32.61 | $188.37 | 73,800 | — | — |
| 2023-07-19 | $32.53 | $187.91 | 61,800 | — | — |
| 2023-07-18 | $32.42 | $187.27 | 52,100 | — | — |
| 2023-07-17 | $32.38 | $187.04 | 35,400 | — | — |
| 2023-07-14 | $32.10 | $185.43 | 65,600 | — | — |
| 2023-07-13 | $32.35 | $186.87 | 83,000 | — | — |
| 2023-07-12 | $32.02 | $184.96 | 96,300 | — | — |
| 2023-07-11 | $31.14 | $179.88 | 74,300 | — | — |
| 2023-07-10 | $30.83 | $178.09 | 45,100 | — | — |
| 2023-07-07 | $30.52 | $176.30 | 64,900 | — | — |
| 2023-07-06 | $30.41 | $175.66 | 55,500 | — | — |
| 2023-07-05 | $30.78 | $177.80 | 54,700 | — | — |
| 2023-07-03 | $30.37 | $175.43 | 37,600 | — | — |
| 2023-06-30 | $29.96 | $173.06 | 72,700 | — | — |
| 2023-06-29 | $29.80 | $172.14 | 39,900 | — | — |
| 2023-06-28 | $29.64 | $171.22 | 46,700 | — | — |
| 2023-06-27 | $29.58 | $170.87 | 49,900 | — | — |
| 2023-06-26 | $29.54 | $170.64 | 85,700 | — | — |
| 2023-06-23 | $29.01 | $167.58 | 40,900 | — | — |
| 2023-06-22 | $29.15 | $168.38 | 30,000 | — | — |
| 2023-06-21 | $29.51 | $170.46 | 47,000 | — | — |
| 2023-06-20 | $28.98 | $167.40 | 116,400 | — | — |
| 2023-06-16 | $29.10 | $168.10 | 287,000 | — | — |
| 2023-06-15 | $29.25 | $168.96 | 71,300 | — | — |
| 2023-06-14 | $29.40 | $169.83 | 93,000 | — | — |
| 2023-06-13 | $28.90 | $166.94 | 83,600 | — | — |
| 2023-06-12 | $29.42 | $169.94 | 41,700 | — | — |
| 2023-06-09 | $29.96 | $173.06 | 40,700 | — | — |
| 2023-06-08 | $29.70 | $171.56 | 47,600 | — | — |
| 2023-06-07 | $29.79 | $172.08 | 83,600 | — | — |
| 2023-06-06 | $29.73 | $171.74 | 77,200 | — | — |
| 2023-06-05 | $29.31 | $169.31 | 62,800 | — | — |
| 2023-06-02 | $29.69 | $171.50 | 45,400 | — | — |
| 2023-06-01 | $29.19 | $168.62 | 36,800 | — | — |
| 2023-05-31 | $28.87 | $166.77 | 33,800 | — | — |
| 2023-05-30 | $28.42 | $164.17 | 59,100 | — | — |
| 2023-05-26 | $28.63 | $165.38 | 37,100 | — | — |
| 2023-05-25 | $28.37 | $163.88 | 37,800 | — | — |
| 2023-05-24 | $28.65 | $165.50 | 77,500 | — | — |
| 2023-05-23 | $29.57 | $170.81 | 64,700 | — | — |
| 2023-05-22 | $29.87 | $172.54 | 156,900 | — | — |
| 2023-05-19 | $29.20 | $168.67 | 50,900 | — | — |
| 2023-05-18 | $29.29 | $169.19 | 44,600 | — | — |
| 2023-05-17 | $28.92 | $167.06 | 60,900 | — | — |
| 2023-05-16 | $28.72 | $165.90 | 58,800 | — | — |
| 2023-05-15 | $29.56 | $170.75 | 71,300 | — | — |
| 2023-05-12 | $29.22 | $168.79 | 122,700 | — | — |
| 2023-05-11 | $28.60 | $165.21 | 98,600 | — | — |
| 2023-05-10 | $28.38 | $163.94 | 62,700 | — | — |
| 2023-05-09 | $27.99 | $161.68 | 64,000 | — | — |
| 2023-05-08 | $28.40 | $164.05 | 90,000 | — | — |
| 2023-05-05 | $28.98 | $167.40 | 69,500 | — | — |
| 2023-05-04 | $27.82 | $160.70 | 99,100 | — | — |
| 2023-05-03 | $27.97 | $161.57 | 81,400 | — | — |
| 2023-05-02 | $28.44 | $164.28 | 102,000 | — | — |
| 2023-05-01 | $29.27 | $169.08 | 96,700 | — | — |
| 2023-04-28 | $29.93 | $172.89 | 115,500 | — | — |
| 2023-04-27 | $30.75 | $171.91 | 137,400 | — | — |
| 2023-04-26 | $30.43 | $170.12 | 118,000 | — | — |
| 2023-04-25 | $31.01 | $173.36 | 47,900 | — | — |
| 2023-04-24 | $31.17 | $174.26 | 160,400 | — | — |
| 2023-04-21 | $30.49 | $170.46 | 116,400 | — | — |
| 2023-04-20 | $29.40 | $164.36 | 72,400 | — | — |
| 2023-04-19 | $28.95 | $161.85 | 65,600 | — | — |
| 2023-04-18 | $29.34 | $164.03 | 39,100 | — | — |
| 2023-04-17 | $29.35 | $164.08 | 70,500 | — | — |
| 2023-04-14 | $29.44 | $164.58 | 32,100 | — | — |
| 2023-04-13 | $28.91 | $161.62 | 109,000 | — | — |
| 2023-04-12 | $29.17 | $163.08 | 128,300 | — | — |
| 2023-04-11 | $29.34 | $164.03 | 96,100 | — | — |
| 2023-04-10 | $29.86 | $166.93 | 164,400 | — | — |
| 2023-04-06 | $30.04 | $167.94 | 25,400 | — | — |
| 2023-04-05 | $29.68 | $165.93 | 66,700 | — | — |
| 2023-04-04 | $30.18 | $168.72 | 51,900 | — | — |
| 2023-04-03 | $30.64 | $171.29 | 130,800 | — | — |
| 2023-03-31 | $30.29 | $169.34 | 71,200 | — | — |
| 2023-03-30 | $29.25 | $163.52 | 58,500 | — | — |
| 2023-03-29 | $28.82 | $161.12 | 61,000 | — | — |
| 2023-03-28 | $28.75 | $160.73 | 79,000 | — | — |
| 2023-03-27 | $27.86 | $155.75 | 66,200 | — | — |
| 2023-03-24 | $27.50 | $153.74 | 34,500 | — | — |
| 2023-03-23 | $27.61 | $154.35 | 48,800 | — | — |
| 2023-03-22 | $28.08 | $156.98 | 39,400 | — | — |
| 2023-03-21 | $27.70 | $154.86 | 61,100 | — | — |
| 2023-03-20 | $27.22 | $152.17 | 112,500 | — | — |
| 2023-03-17 | $27.21 | $152.12 | 93,100 | — | — |
| 2023-03-16 | $27.68 | $154.75 | 102,100 | — | — |
| 2023-03-15 | $27.52 | $153.85 | 275,200 | — | — |
| 2023-03-14 | $28.21 | $157.71 | 97,100 | — | — |
| 2023-03-13 | $28.81 | $161.06 | 82,600 | — | — |
| 2023-03-10 | $28.92 | $161.68 | 98,200 | — | — |
| 2023-03-09 | $29.31 | $163.86 | 100,800 | — | — |
| 2023-03-08 | $29.89 | $167.10 | 80,000 | — | — |
| 2023-03-07 | $29.63 | $165.65 | 115,500 | — | — |
| 2023-03-06 | $30.58 | $170.96 | 81,000 | — | — |
| 2023-03-03 | $31.30 | $174.98 | 66,000 | — | — |
| 2023-03-02 | $31.31 | $175.04 | 106,100 | — | — |
| 2023-03-01 | $30.94 | $172.97 | 56,800 | — | — |
| 2023-02-28 | $30.81 | $172.24 | 383,800 | — | — |
| 2023-02-27 | $31.75 | $177.50 | 414,000 | — | — |
| 2023-02-24 | $31.45 | $175.82 | 388,300 | — | — |
| 2023-02-23 | $30.50 | $170.51 | 190,700 | — | — |
| 2023-02-22 | $29.65 | $165.76 | 80,700 | — | — |
| 2023-02-21 | $29.60 | $165.48 | 64,400 | — | — |
| 2023-02-17 | $29.62 | $165.59 | 64,500 | — | — |
| 2023-02-16 | $30.30 | $169.39 | 54,800 | — | — |
| 2023-02-15 | $30.55 | $170.79 | 48,200 | — | — |
| 2023-02-14 | $30.67 | $171.46 | 54,200 | — | — |
| 2023-02-13 | $30.39 | $169.90 | 41,500 | — | — |
| 2023-02-10 | $30.56 | $170.85 | 102,300 | — | — |
| 2023-02-09 | $29.52 | $165.03 | 78,500 | — | — |
| 2023-02-08 | $29.35 | $164.08 | 203,000 | — | — |
| 2023-02-07 | $29.25 | $163.52 | 103,000 | — | — |
| 2023-02-06 | $28.21 | $157.71 | 80,900 | — | — |
| 2023-02-03 | $28.41 | $158.83 | 112,100 | — | — |
| 2023-02-02 | $29.03 | $162.29 | 131,000 | — | — |
| 2023-02-01 | $28.74 | $160.67 | 98,700 | — | — |
| 2023-01-31 | $29.19 | $163.19 | 124,700 | — | — |
| 2023-01-30 | $28.90 | $161.57 | 153,800 | — | — |
| 2023-01-27 | $29.99 | $167.66 | 175,800 | — | — |
| 2023-01-26 | $31.68 | $172.17 | 224,000 | — | — |
| 2023-01-25 | $31.92 | $173.47 | 162,700 | — | — |
| 2023-01-24 | $31.30 | $170.10 | 116,900 | — | — |
| 2023-01-23 | $31.35 | $170.37 | 166,100 | — | — |
| 2023-01-20 | $31.37 | $170.48 | 131,200 | — | — |
| 2023-01-19 | $30.55 | $166.02 | 98,100 | — | — |
| 2023-01-18 | $30.38 | $165.10 | 75,200 | — | — |
| 2023-01-17 | $30.42 | $165.32 | 76,700 | — | — |
| 2023-01-13 | $30.34 | $164.88 | 62,000 | — | — |
| 2023-01-12 | $30.00 | $163.04 | 89,100 | — | — |
| 2023-01-11 | $30.25 | $164.39 | 81,300 | — | — |
| 2023-01-10 | $29.89 | $162.44 | 71,500 | — | — |
| 2023-01-09 | $29.47 | $160.16 | 114,200 | — | — |
| 2023-01-06 | $29.58 | $160.75 | 108,100 | — | — |
| 2023-01-05 | $28.92 | $157.17 | 86,500 | — | — |
| 2023-01-04 | $28.13 | $152.87 | 92,400 | — | — |
| 2023-01-03 | $28.76 | $156.30 | 102,100 | — | — |