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
- 2015-11-10 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 | $25.30 | $58.18 | 606,300 | — | — |
| 2023-12-28 | $25.51 | $58.66 | 521,400 | — | — |
| 2023-12-27 | $25.71 | $58.33 | 419,600 | — | — |
| 2023-12-26 | $25.61 | $58.10 | 619,400 | — | — |
| 2023-12-22 | $25.33 | $57.46 | 969,500 | — | — |
| 2023-12-21 | $25.20 | $57.17 | 668,500 | — | — |
| 2023-12-20 | $25.18 | $57.12 | 796,900 | — | — |
| 2023-12-19 | $24.98 | $56.67 | 724,200 | — | — |
| 2023-12-18 | $24.91 | $56.51 | 1,211,300 | — | — |
| 2023-12-15 | $24.98 | $56.67 | 2,011,400 | — | — |
| 2023-12-14 | $25.33 | $57.46 | 849,900 | — | — |
| 2023-12-13 | $25.00 | $56.72 | 801,500 | — | — |
| 2023-12-12 | $24.28 | $55.08 | 428,900 | — | — |
| 2023-12-11 | $24.34 | $55.22 | 1,410,400 | — | — |
| 2023-12-08 | $24.22 | $54.95 | 1,333,200 | — | — |
| 2023-12-07 | $25.15 | $57.06 | 1,194,300 | — | — |
| 2023-12-06 | $24.80 | $56.26 | 2,180,900 | — | — |
| 2023-12-05 | $24.36 | $55.26 | 796,800 | — | — |
| 2023-12-04 | $24.42 | $55.40 | 862,400 | — | — |
| 2023-12-01 | $23.78 | $53.95 | 623,100 | — | — |
| 2023-11-30 | $22.99 | $52.16 | 766,600 | — | — |
| 2023-11-29 | $22.85 | $51.84 | 554,700 | — | — |
| 2023-11-28 | $23.08 | $52.36 | 292,900 | — | — |
| 2023-11-27 | $22.95 | $52.07 | 302,600 | — | — |
| 2023-11-24 | $22.95 | $52.07 | 136,800 | — | — |
| 2023-11-22 | $22.83 | $51.79 | 218,200 | — | — |
| 2023-11-21 | $22.75 | $51.61 | 251,200 | — | — |
| 2023-11-20 | $22.82 | $51.77 | 301,600 | — | — |
| 2023-11-17 | $22.61 | $51.29 | 456,200 | — | — |
| 2023-11-16 | $22.63 | $51.34 | 363,100 | — | — |
| 2023-11-15 | $22.73 | $51.57 | 390,400 | — | — |
| 2023-11-14 | $22.95 | $52.07 | 548,200 | — | — |
| 2023-11-13 | $21.81 | $49.48 | 260,300 | — | — |
| 2023-11-10 | $21.87 | $49.61 | 378,700 | — | — |
| 2023-11-09 | $21.83 | $49.52 | 792,600 | — | — |
| 2023-11-08 | $22.03 | $49.98 | 367,800 | — | — |
| 2023-11-07 | $21.76 | $49.37 | 461,700 | — | — |
| 2023-11-06 | $22.07 | $50.07 | 625,300 | — | — |
| 2023-11-03 | $22.32 | $50.64 | 747,400 | — | — |
| 2023-11-02 | $22.33 | $50.66 | 1,078,300 | — | — |
| 2023-11-01 | $21.93 | $49.75 | 1,038,100 | — | — |
| 2023-10-31 | $21.30 | $48.32 | 1,015,500 | — | — |
| 2023-10-30 | $20.80 | $47.19 | 932,400 | — | — |
| 2023-10-27 | $20.61 | $46.76 | 644,700 | — | — |
| 2023-10-26 | $20.96 | $47.55 | 596,900 | — | — |
| 2023-10-25 | $20.65 | $46.85 | 609,100 | — | — |
| 2023-10-24 | $21.00 | $47.64 | 380,800 | — | — |
| 2023-10-23 | $20.78 | $47.14 | 809,300 | — | — |
| 2023-10-20 | $21.00 | $47.64 | 704,300 | — | — |
| 2023-10-19 | $21.12 | $47.91 | 1,115,700 | — | — |
| 2023-10-18 | $21.53 | $48.84 | 799,500 | — | — |
| 2023-10-17 | $21.91 | $49.71 | 596,900 | — | — |
| 2023-10-16 | $21.76 | $49.37 | 687,500 | — | — |
| 2023-10-13 | $21.55 | $48.89 | 1,140,600 | — | — |
| 2023-10-12 | $21.79 | $49.43 | 568,400 | — | — |
| 2023-10-11 | $22.42 | $50.86 | 473,600 | — | — |
| 2023-10-10 | $22.15 | $50.25 | 749,700 | — | — |
| 2023-10-09 | $22.16 | $50.27 | 420,800 | — | — |
| 2023-10-06 | $21.91 | $49.71 | 761,300 | — | — |
| 2023-10-05 | $22.01 | $49.93 | 686,500 | — | — |
| 2023-10-04 | $22.12 | $50.18 | 913,400 | — | — |
| 2023-10-03 | $21.90 | $49.68 | 821,000 | — | — |
| 2023-10-02 | $22.05 | $50.02 | 812,400 | — | — |
| 2023-09-29 | $22.19 | $50.34 | 638,700 | — | — |
| 2023-09-28 | $22.03 | $49.98 | 947,900 | — | — |
| 2023-09-27 | $22.12 | $49.41 | 642,900 | — | — |
| 2023-09-26 | $22.55 | $50.37 | 698,600 | — | — |
| 2023-09-25 | $23.13 | $51.67 | 526,700 | — | — |
| 2023-09-22 | $23.32 | $52.09 | 443,800 | — | — |
| 2023-09-21 | $23.56 | $52.63 | 939,600 | — | — |
| 2023-09-20 | $24.13 | $53.90 | 471,500 | — | — |
| 2023-09-19 | $24.17 | $53.99 | 241,700 | — | — |
| 2023-09-18 | $24.16 | $53.97 | 409,800 | — | — |
| 2023-09-15 | $24.25 | $54.17 | 914,300 | — | — |
| 2023-09-14 | $24.64 | $55.04 | 381,600 | — | — |
| 2023-09-13 | $24.32 | $54.33 | 270,800 | — | — |
| 2023-09-12 | $24.61 | $54.97 | 236,800 | — | — |
| 2023-09-11 | $24.68 | $55.13 | 282,000 | — | — |
| 2023-09-08 | $24.65 | $55.06 | 298,300 | — | — |
| 2023-09-07 | $24.51 | $54.75 | 379,300 | — | — |
| 2023-09-06 | $24.41 | $54.53 | 342,100 | — | — |
| 2023-09-05 | $24.50 | $54.73 | 386,500 | — | — |
| 2023-09-01 | $25.11 | $56.09 | 218,900 | — | — |
| 2023-08-31 | $25.16 | $56.20 | 337,000 | — | — |
| 2023-08-30 | $25.24 | $56.38 | 250,700 | — | — |
| 2023-08-29 | $25.11 | $56.09 | 220,900 | — | — |
| 2023-08-28 | $25.05 | $55.96 | 362,600 | — | — |
| 2023-08-25 | $24.72 | $55.22 | 158,300 | — | — |
| 2023-08-24 | $24.77 | $55.33 | 277,600 | — | — |
| 2023-08-23 | $25.13 | $56.13 | 325,300 | — | — |
| 2023-08-22 | $24.71 | $55.20 | 194,800 | — | — |
| 2023-08-21 | $24.53 | $54.79 | 247,500 | — | — |
| 2023-08-18 | $24.84 | $55.49 | 298,200 | — | — |
| 2023-08-17 | $24.83 | $55.46 | 435,000 | — | — |
| 2023-08-16 | $24.92 | $55.67 | 334,700 | — | — |
| 2023-08-15 | $25.20 | $56.29 | 410,500 | — | — |
| 2023-08-14 | $25.56 | $57.09 | 473,200 | — | — |
| 2023-08-11 | $25.95 | $57.97 | 321,600 | — | — |
| 2023-08-10 | $25.92 | $57.90 | 372,500 | — | — |
| 2023-08-09 | $25.89 | $57.83 | 844,300 | — | — |
| 2023-08-08 | $25.80 | $57.63 | 341,900 | — | — |
| 2023-08-07 | $26.02 | $58.12 | 701,400 | — | — |
| 2023-08-04 | $25.59 | $57.16 | 618,100 | — | — |
| 2023-08-03 | $25.43 | $56.80 | 404,100 | — | — |
| 2023-08-02 | $25.44 | $56.83 | 658,300 | — | — |
| 2023-08-01 | $26.11 | $58.32 | 432,400 | — | — |
| 2023-07-31 | $26.30 | $58.75 | 1,242,900 | — | — |
| 2023-07-28 | $26.19 | $58.50 | 266,600 | — | — |
| 2023-07-27 | $26.77 | $59.80 | 345,400 | — | — |
| 2023-07-26 | $27.53 | $61.50 | 739,700 | — | — |
| 2023-07-25 | $27.22 | $60.80 | 668,500 | — | — |
| 2023-07-24 | $27.42 | $61.25 | 1,096,000 | — | — |
| 2023-07-21 | $27.00 | $60.31 | 456,400 | — | — |
| 2023-07-20 | $26.82 | $59.91 | 239,000 | — | — |
| 2023-07-19 | $26.58 | $59.37 | 496,900 | — | — |
| 2023-07-18 | $26.38 | $58.93 | 712,700 | — | — |
| 2023-07-17 | $26.26 | $58.66 | 486,100 | — | — |
| 2023-07-14 | $25.97 | $58.01 | 258,900 | — | — |
| 2023-07-13 | $25.91 | $57.88 | 354,000 | — | — |
| 2023-07-12 | $26.04 | $58.17 | 924,700 | — | — |
| 2023-07-11 | $25.82 | $57.68 | 662,200 | — | — |
| 2023-07-10 | $25.38 | $56.69 | 348,000 | — | — |
| 2023-07-07 | $25.34 | $56.60 | 794,000 | — | — |
| 2023-07-06 | $25.37 | $56.67 | 494,200 | — | — |
| 2023-07-05 | $25.57 | $57.12 | 576,000 | — | — |
| 2023-07-03 | $25.63 | $57.25 | 171,400 | — | — |
| 2023-06-30 | $25.40 | $56.74 | 1,048,800 | — | — |
| 2023-06-29 | $25.48 | $56.92 | 1,037,500 | — | — |
| 2023-06-28 | $25.69 | $56.63 | 636,700 | — | — |
| 2023-06-27 | $25.68 | $56.60 | 376,600 | — | — |
| 2023-06-26 | $25.51 | $56.23 | 503,800 | — | — |
| 2023-06-23 | $24.96 | $55.02 | 1,166,100 | — | — |
| 2023-06-22 | $25.43 | $56.05 | 535,800 | — | — |
| 2023-06-21 | $25.53 | $56.27 | 581,300 | — | — |
| 2023-06-20 | $25.86 | $57.00 | 695,100 | — | — |
| 2023-06-16 | $26.59 | $58.61 | 1,511,500 | — | — |
| 2023-06-15 | $26.38 | $58.15 | 750,400 | — | — |
| 2023-06-14 | $26.36 | $58.10 | 440,700 | — | — |
| 2023-06-13 | $26.42 | $58.23 | 858,000 | — | — |
| 2023-06-12 | $26.35 | $58.08 | 526,800 | — | — |
| 2023-06-09 | $26.33 | $58.04 | 614,700 | — | — |
| 2023-06-08 | $26.36 | $58.10 | 553,600 | — | — |
| 2023-06-07 | $26.66 | $58.76 | 660,700 | — | — |
| 2023-06-06 | $26.13 | $57.60 | 431,600 | — | — |
| 2023-06-05 | $26.00 | $57.31 | 314,500 | — | — |
| 2023-06-02 | $26.25 | $57.86 | 461,000 | — | — |
| 2023-06-01 | $25.78 | $56.82 | 530,200 | — | — |
| 2023-05-31 | $25.70 | $56.65 | 741,000 | — | — |
| 2023-05-30 | $25.50 | $56.21 | 324,800 | — | — |
| 2023-05-26 | $25.59 | $56.41 | 213,200 | — | — |
| 2023-05-25 | $25.43 | $56.05 | 325,000 | — | — |
| 2023-05-24 | $25.75 | $56.76 | 764,300 | — | — |
| 2023-05-23 | $25.86 | $57.00 | 353,700 | — | — |
| 2023-05-22 | $25.81 | $56.89 | 202,500 | — | — |
| 2023-05-19 | $25.70 | $56.65 | 644,700 | — | — |
| 2023-05-18 | $25.80 | $56.87 | 262,900 | — | — |
| 2023-05-17 | $25.85 | $56.98 | 716,900 | — | — |
| 2023-05-16 | $25.54 | $56.30 | 416,700 | — | — |
| 2023-05-15 | $25.92 | $57.13 | 337,400 | — | — |
| 2023-05-12 | $25.85 | $56.98 | 204,900 | — | — |
| 2023-05-11 | $25.86 | $57.00 | 376,100 | — | — |
| 2023-05-10 | $25.98 | $57.27 | 471,100 | — | — |
| 2023-05-09 | $25.79 | $56.85 | 208,500 | — | — |
| 2023-05-08 | $26.04 | $57.40 | 228,500 | — | — |
| 2023-05-05 | $26.15 | $57.64 | 401,200 | — | — |
| 2023-05-04 | $25.88 | $57.04 | 355,500 | — | — |
| 2023-05-03 | $25.41 | $56.01 | 551,900 | — | — |
| 2023-05-02 | $25.01 | $55.13 | 533,700 | — | — |
| 2023-05-01 | $25.39 | $55.96 | 364,700 | — | — |
| 2023-04-28 | $25.51 | $56.23 | 324,000 | — | — |
| 2023-04-27 | $25.29 | $55.74 | 328,700 | — | — |
| 2023-04-26 | $24.82 | $54.71 | 574,600 | — | — |
| 2023-04-25 | $25.31 | $55.79 | 670,800 | — | — |
| 2023-04-24 | $25.41 | $56.01 | 446,900 | — | — |
| 2023-04-21 | $25.73 | $56.71 | 288,300 | — | — |
| 2023-04-20 | $25.67 | $56.58 | 444,500 | — | — |
| 2023-04-19 | $25.76 | $56.78 | 641,100 | — | — |
| 2023-04-18 | $25.80 | $56.87 | 320,900 | — | — |
| 2023-04-17 | $26.20 | $57.75 | 355,200 | — | — |
| 2023-04-14 | $25.78 | $56.82 | 251,800 | — | — |
| 2023-04-13 | $26.28 | $57.93 | 347,600 | — | — |
| 2023-04-12 | $26.37 | $58.12 | 242,400 | — | — |
| 2023-04-11 | $26.45 | $58.30 | 261,400 | — | — |
| 2023-04-10 | $26.45 | $58.30 | 292,200 | — | — |
| 2023-04-06 | $26.33 | $58.04 | 465,300 | — | — |
| 2023-04-05 | $26.33 | $58.04 | 464,100 | — | — |
| 2023-04-04 | $26.62 | $58.68 | 355,400 | — | — |
| 2023-04-03 | $26.73 | $58.92 | 333,000 | — | — |
| 2023-03-31 | $26.86 | $59.20 | 652,400 | — | — |
| 2023-03-30 | $26.41 | $58.21 | 324,800 | — | — |
| 2023-03-29 | $26.63 | $57.95 | 332,800 | — | — |
| 2023-03-28 | $26.39 | $57.43 | 326,800 | — | — |
| 2023-03-27 | $26.22 | $57.06 | 456,500 | — | — |
| 2023-03-24 | $26.05 | $56.69 | 382,700 | — | — |
| 2023-03-23 | $25.31 | $55.08 | 495,400 | — | — |
| 2023-03-22 | $25.27 | $54.99 | 614,000 | — | — |
| 2023-03-21 | $26.52 | $57.71 | 356,400 | — | — |
| 2023-03-20 | $26.89 | $58.51 | 500,100 | — | — |
| 2023-03-17 | $26.59 | $57.86 | 1,300,400 | — | — |
| 2023-03-16 | $26.90 | $58.54 | 508,100 | — | — |
| 2023-03-15 | $26.87 | $58.47 | 420,300 | — | — |
| 2023-03-14 | $26.94 | $58.62 | 352,400 | — | — |
| 2023-03-13 | $26.41 | $57.47 | 349,900 | — | — |
| 2023-03-10 | $26.00 | $56.58 | 329,100 | — | — |
| 2023-03-09 | $26.81 | $58.34 | 306,300 | — | — |
| 2023-03-08 | $27.02 | $58.80 | 301,100 | — | — |
| 2023-03-07 | $26.90 | $58.54 | 615,800 | — | — |
| 2023-03-06 | $27.38 | $59.58 | 514,300 | — | — |
| 2023-03-03 | $27.65 | $60.17 | 477,900 | — | — |
| 2023-03-02 | $27.32 | $59.45 | 242,100 | — | — |
| 2023-03-01 | $27.07 | $58.91 | 423,200 | — | — |
| 2023-02-28 | $27.15 | $59.08 | 550,900 | — | — |
| 2023-02-27 | $27.54 | $59.93 | 252,600 | — | — |
| 2023-02-24 | $27.68 | $60.23 | 372,400 | — | — |
| 2023-02-23 | $28.05 | $61.04 | 278,100 | — | — |
| 2023-02-22 | $27.87 | $60.65 | 387,400 | — | — |
| 2023-02-21 | $28.22 | $61.41 | 1,481,600 | — | — |
| 2023-02-17 | $28.44 | $61.89 | 392,000 | — | — |
| 2023-02-16 | $28.86 | $62.80 | 409,300 | — | — |
| 2023-02-15 | $28.45 | $61.91 | 382,600 | — | — |
| 2023-02-14 | $28.21 | $61.39 | 605,100 | — | — |
| 2023-02-13 | $28.70 | $62.45 | 190,700 | — | — |
| 2023-02-10 | $28.60 | $62.24 | 256,000 | — | — |
| 2023-02-09 | $28.46 | $61.93 | 338,800 | — | — |
| 2023-02-08 | $28.85 | $62.78 | 360,600 | — | — |
| 2023-02-07 | $28.89 | $62.87 | 649,300 | — | — |
| 2023-02-06 | $28.91 | $62.91 | 252,300 | — | — |
| 2023-02-03 | $28.85 | $62.78 | 416,600 | — | — |
| 2023-02-02 | $29.02 | $63.15 | 301,900 | — | — |
| 2023-02-01 | $28.60 | $62.24 | 376,600 | — | — |
| 2023-01-31 | $28.76 | $62.58 | 404,000 | — | — |
| 2023-01-30 | $28.31 | $61.60 | 254,700 | — | — |
| 2023-01-27 | $28.55 | $62.13 | 256,300 | — | — |
| 2023-01-26 | $28.53 | $62.08 | 262,300 | — | — |
| 2023-01-25 | $28.34 | $61.67 | 223,800 | — | — |
| 2023-01-24 | $28.25 | $61.47 | 211,700 | — | — |
| 2023-01-23 | $28.21 | $61.39 | 320,500 | — | — |
| 2023-01-20 | $28.24 | $61.45 | 366,400 | — | — |
| 2023-01-19 | $28.14 | $61.23 | 319,700 | — | — |
| 2023-01-18 | $27.96 | $60.84 | 267,200 | — | — |
| 2023-01-17 | $28.46 | $61.93 | 216,300 | — | — |
| 2023-01-13 | $28.23 | $61.43 | 274,600 | — | — |
| 2023-01-12 | $28.38 | $61.76 | 402,700 | — | — |
| 2023-01-11 | $27.80 | $60.49 | 349,300 | — | — |
| 2023-01-10 | $27.31 | $59.43 | 630,300 | — | — |
| 2023-01-09 | $27.18 | $59.15 | 369,000 | — | — |
| 2023-01-06 | $26.78 | $58.27 | 219,900 | — | — |
| 2023-01-05 | $26.41 | $57.47 | 369,200 | — | — |
| 2023-01-04 | $26.69 | $58.08 | 857,100 | — | — |
| 2023-01-03 | $26.20 | $57.01 | 335,000 | — | — |