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
- 2016-09-29 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 | $28.91 | $28.91 | 180,000 | — | — |
| 2023-12-28 | $29.80 | $29.80 | 127,900 | — | — |
| 2023-12-27 | $30.15 | $30.15 | 134,700 | — | — |
| 2023-12-26 | $30.27 | $30.27 | 208,300 | — | — |
| 2023-12-22 | $30.23 | $30.23 | 155,600 | — | — |
| 2023-12-21 | $29.81 | $29.81 | 160,000 | — | — |
| 2023-12-20 | $28.63 | $28.63 | 353,700 | — | — |
| 2023-12-19 | $28.98 | $28.98 | 436,000 | — | — |
| 2023-12-18 | $27.09 | $27.09 | 163,800 | — | — |
| 2023-12-15 | $28.18 | $28.18 | 562,500 | — | — |
| 2023-12-14 | $28.35 | $28.35 | 266,600 | — | — |
| 2023-12-13 | $28.59 | $28.59 | 362,300 | — | — |
| 2023-12-12 | $27.03 | $27.03 | 306,400 | — | — |
| 2023-12-11 | $26.39 | $26.39 | 179,700 | — | — |
| 2023-12-08 | $27.08 | $27.08 | 186,100 | — | — |
| 2023-12-07 | $26.60 | $26.60 | 302,700 | — | — |
| 2023-12-06 | $26.52 | $26.52 | 172,100 | — | — |
| 2023-12-05 | $25.95 | $25.95 | 255,800 | — | — |
| 2023-12-04 | $27.47 | $27.47 | 160,400 | — | — |
| 2023-12-01 | $27.47 | $27.47 | 124,300 | — | — |
| 2023-11-30 | $27.58 | $27.58 | 164,000 | — | — |
| 2023-11-29 | $27.63 | $27.63 | 193,700 | — | — |
| 2023-11-28 | $27.55 | $27.55 | 155,600 | — | — |
| 2023-11-27 | $27.61 | $27.61 | 128,400 | — | — |
| 2023-11-24 | $27.93 | $27.93 | 88,100 | — | — |
| 2023-11-22 | $27.48 | $27.48 | 114,900 | — | — |
| 2023-11-21 | $27.34 | $27.34 | 123,000 | — | — |
| 2023-11-20 | $27.62 | $27.62 | 206,300 | — | — |
| 2023-11-17 | $27.06 | $27.06 | 161,200 | — | — |
| 2023-11-16 | $27.66 | $27.66 | 105,700 | — | — |
| 2023-11-15 | $27.56 | $27.56 | 219,600 | — | — |
| 2023-11-14 | $27.34 | $27.34 | 219,700 | — | — |
| 2023-11-13 | $26.24 | $26.24 | 191,200 | — | — |
| 2023-11-10 | $26.19 | $26.19 | 256,400 | — | — |
| 2023-11-09 | $26.09 | $26.09 | 208,900 | — | — |
| 2023-11-08 | $26.44 | $26.44 | 198,600 | — | — |
| 2023-11-07 | $26.50 | $26.50 | 253,600 | — | — |
| 2023-11-06 | $27.13 | $27.13 | 301,900 | — | — |
| 2023-11-03 | $26.94 | $26.94 | 488,000 | — | — |
| 2023-11-02 | $23.79 | $23.79 | 292,200 | — | — |
| 2023-11-01 | $23.75 | $23.75 | 131,600 | — | — |
| 2023-10-31 | $23.94 | $23.94 | 186,700 | — | — |
| 2023-10-30 | $23.64 | $23.64 | 256,200 | — | — |
| 2023-10-27 | $24.03 | $24.03 | 213,500 | — | — |
| 2023-10-26 | $24.03 | $24.03 | 432,100 | — | — |
| 2023-10-25 | $24.63 | $24.63 | 263,200 | — | — |
| 2023-10-24 | $25.31 | $25.31 | 277,700 | — | — |
| 2023-10-23 | $25.30 | $25.30 | 248,800 | — | — |
| 2023-10-20 | $25.41 | $25.41 | 342,800 | — | — |
| 2023-10-19 | $25.45 | $25.45 | 242,100 | — | — |
| 2023-10-18 | $25.19 | $25.19 | 178,300 | — | — |
| 2023-10-17 | $25.06 | $25.06 | 258,600 | — | — |
| 2023-10-16 | $25.13 | $25.13 | 274,100 | — | — |
| 2023-10-13 | $24.90 | $24.90 | 217,300 | — | — |
| 2023-10-12 | $24.49 | $24.49 | 264,300 | — | — |
| 2023-10-11 | $25.42 | $25.42 | 243,600 | — | — |
| 2023-10-10 | $26.41 | $26.41 | 187,000 | — | — |
| 2023-10-09 | $26.60 | $26.60 | 139,000 | — | — |
| 2023-10-06 | $26.86 | $26.86 | 170,800 | — | — |
| 2023-10-05 | $26.73 | $26.73 | 175,200 | — | — |
| 2023-10-04 | $26.79 | $26.79 | 160,200 | — | — |
| 2023-10-03 | $26.51 | $26.51 | 134,000 | — | — |
| 2023-10-02 | $26.91 | $26.91 | 678,600 | — | — |
| 2023-09-29 | $26.74 | $26.74 | 243,000 | — | — |
| 2023-09-28 | $26.82 | $26.82 | 211,300 | — | — |
| 2023-09-27 | $27.19 | $27.19 | 246,400 | — | — |
| 2023-09-26 | $27.43 | $27.43 | 268,800 | — | — |
| 2023-09-25 | $27.65 | $27.65 | 191,900 | — | — |
| 2023-09-22 | $27.32 | $27.32 | 282,200 | — | — |
| 2023-09-21 | $27.67 | $27.67 | 190,100 | — | — |
| 2023-09-20 | $27.87 | $27.87 | 175,000 | — | — |
| 2023-09-19 | $28.52 | $28.52 | 242,500 | — | — |
| 2023-09-18 | $29.08 | $29.08 | 236,600 | — | — |
| 2023-09-15 | $29.67 | $29.67 | 450,600 | — | — |
| 2023-09-14 | $29.76 | $29.76 | 115,300 | — | — |
| 2023-09-13 | $29.76 | $29.76 | 148,400 | — | — |
| 2023-09-12 | $30.00 | $30.00 | 200,100 | — | — |
| 2023-09-11 | $30.71 | $30.71 | 166,700 | — | — |
| 2023-09-08 | $30.78 | $30.78 | 203,900 | — | — |
| 2023-09-07 | $31.70 | $31.70 | 220,000 | — | — |
| 2023-09-06 | $31.75 | $31.75 | 182,900 | — | — |
| 2023-09-05 | $31.56 | $31.56 | 262,300 | — | — |
| 2023-09-01 | $32.62 | $32.62 | 150,100 | — | — |
| 2023-08-31 | $32.76 | $32.76 | 263,400 | — | — |
| 2023-08-30 | $33.57 | $33.57 | 349,500 | — | — |
| 2023-08-29 | $33.82 | $33.82 | 611,700 | — | — |
| 2023-08-28 | $33.60 | $33.60 | 164,800 | — | — |
| 2023-08-25 | $33.65 | $33.65 | 153,000 | — | — |
| 2023-08-24 | $33.51 | $33.51 | 273,300 | — | — |
| 2023-08-23 | $33.95 | $33.95 | 174,500 | — | — |
| 2023-08-22 | $33.86 | $33.86 | 194,600 | — | — |
| 2023-08-21 | $33.51 | $33.51 | 179,800 | — | — |
| 2023-08-18 | $33.64 | $33.64 | 242,200 | — | — |
| 2023-08-17 | $34.31 | $34.31 | 264,200 | — | — |
| 2023-08-16 | $34.05 | $34.05 | 221,100 | — | — |
| 2023-08-15 | $34.07 | $34.07 | 312,400 | — | — |
| 2023-08-14 | $33.38 | $33.38 | 229,700 | — | — |
| 2023-08-11 | $32.65 | $32.65 | 145,900 | — | — |
| 2023-08-10 | $32.52 | $32.52 | 238,300 | — | — |
| 2023-08-09 | $32.81 | $32.81 | 217,200 | — | — |
| 2023-08-08 | $33.35 | $33.35 | 301,000 | — | — |
| 2023-08-07 | $33.90 | $33.90 | 474,600 | — | — |
| 2023-08-04 | $38.88 | $38.88 | 817,000 | — | — |
| 2023-08-03 | $40.08 | $40.08 | 337,100 | — | — |
| 2023-08-02 | $39.26 | $39.26 | 194,900 | — | — |
| 2023-08-01 | $38.83 | $38.83 | 85,400 | — | — |
| 2023-07-31 | $38.83 | $38.83 | 140,100 | — | — |
| 2023-07-28 | $38.63 | $38.63 | 90,100 | — | — |
| 2023-07-27 | $37.90 | $37.90 | 139,400 | — | — |
| 2023-07-26 | $39.12 | $39.12 | 90,500 | — | — |
| 2023-07-25 | $39.50 | $39.50 | 98,700 | — | — |
| 2023-07-24 | $39.97 | $39.97 | 98,300 | — | — |
| 2023-07-21 | $40.01 | $40.01 | 145,400 | — | — |
| 2023-07-20 | $40.23 | $40.23 | 96,300 | — | — |
| 2023-07-19 | $40.81 | $40.81 | 174,700 | — | — |
| 2023-07-18 | $39.55 | $39.55 | 127,900 | — | — |
| 2023-07-17 | $39.22 | $39.22 | 150,000 | — | — |
| 2023-07-14 | $38.76 | $38.76 | 131,000 | — | — |
| 2023-07-13 | $39.13 | $39.13 | 138,200 | — | — |
| 2023-07-12 | $38.98 | $38.98 | 135,800 | — | — |
| 2023-07-11 | $37.72 | $37.72 | 106,000 | — | — |
| 2023-07-10 | $37.58 | $37.58 | 135,500 | — | — |
| 2023-07-07 | $36.75 | $36.75 | 129,600 | — | — |
| 2023-07-06 | $36.28 | $36.28 | 193,500 | — | — |
| 2023-07-05 | $36.67 | $36.67 | 208,500 | — | — |
| 2023-07-03 | $36.45 | $36.45 | 90,700 | — | — |
| 2023-06-30 | $37.03 | $37.03 | 198,000 | — | — |
| 2023-06-29 | $37.66 | $37.66 | 213,300 | — | — |
| 2023-06-28 | $37.06 | $37.06 | 107,900 | — | — |
| 2023-06-27 | $36.85 | $36.85 | 130,700 | — | — |
| 2023-06-26 | $37.16 | $37.16 | 123,900 | — | — |
| 2023-06-23 | $37.04 | $37.04 | 301,400 | — | — |
| 2023-06-22 | $36.90 | $36.90 | 286,700 | — | — |
| 2023-06-21 | $36.44 | $36.44 | 159,600 | — | — |
| 2023-06-20 | $37.08 | $37.08 | 204,000 | — | — |
| 2023-06-16 | $37.48 | $37.48 | 461,000 | — | — |
| 2023-06-15 | $38.21 | $38.21 | 224,300 | — | — |
| 2023-06-14 | $37.51 | $37.51 | 207,800 | — | — |
| 2023-06-13 | $38.52 | $38.52 | 163,600 | — | — |
| 2023-06-12 | $38.52 | $38.52 | 199,500 | — | — |
| 2023-06-09 | $38.04 | $38.04 | 248,500 | — | — |
| 2023-06-08 | $39.63 | $39.63 | 135,000 | — | — |
| 2023-06-07 | $39.93 | $39.93 | 221,000 | — | — |
| 2023-06-06 | $39.75 | $39.75 | 199,700 | — | — |
| 2023-06-05 | $39.07 | $39.07 | 286,500 | — | — |
| 2023-06-02 | $40.33 | $40.33 | 336,600 | — | — |
| 2023-06-01 | $40.70 | $40.70 | 232,100 | — | — |
| 2023-05-31 | $39.77 | $39.77 | 458,200 | — | — |
| 2023-05-30 | $39.49 | $39.49 | 229,200 | — | — |
| 2023-05-26 | $39.34 | $39.34 | 323,000 | — | — |
| 2023-05-25 | $39.92 | $39.92 | 276,300 | — | — |
| 2023-05-24 | $40.27 | $40.27 | 212,500 | — | — |
| 2023-05-23 | $40.25 | $40.25 | 257,000 | — | — |
| 2023-05-22 | $40.10 | $40.10 | 298,500 | — | — |
| 2023-05-19 | $37.76 | $37.76 | 359,000 | — | — |
| 2023-05-18 | $35.58 | $35.58 | 177,700 | — | — |
| 2023-05-17 | $35.69 | $35.69 | 172,100 | — | — |
| 2023-05-16 | $36.08 | $36.08 | 171,600 | — | — |
| 2023-05-15 | $36.46 | $36.46 | 144,600 | — | — |
| 2023-05-12 | $35.49 | $35.49 | 164,100 | — | — |
| 2023-05-11 | $34.39 | $34.39 | 176,000 | — | — |
| 2023-05-10 | $35.19 | $35.19 | 286,100 | — | — |
| 2023-05-09 | $33.90 | $33.90 | 247,300 | — | — |
| 2023-05-08 | $33.10 | $33.10 | 258,700 | — | — |
| 2023-05-05 | $33.93 | $33.93 | 717,700 | — | — |
| 2023-05-04 | $28.52 | $28.52 | 238,900 | — | — |
| 2023-05-03 | $29.33 | $29.33 | 181,800 | — | — |
| 2023-05-02 | $29.07 | $29.07 | 170,500 | — | — |
| 2023-05-01 | $29.90 | $29.90 | 113,600 | — | — |
| 2023-04-28 | $29.57 | $29.57 | 172,400 | — | — |
| 2023-04-27 | $29.31 | $29.31 | 116,000 | — | — |
| 2023-04-26 | $29.10 | $29.10 | 115,600 | — | — |
| 2023-04-25 | $28.90 | $28.90 | 145,000 | — | — |
| 2023-04-24 | $30.01 | $30.01 | 110,300 | — | — |
| 2023-04-21 | $30.05 | $30.05 | 118,700 | — | — |
| 2023-04-20 | $29.71 | $29.71 | 126,500 | — | — |
| 2023-04-19 | $29.99 | $29.99 | 136,700 | — | — |
| 2023-04-18 | $29.90 | $29.90 | 140,900 | — | — |
| 2023-04-17 | $30.86 | $30.86 | 159,000 | — | — |
| 2023-04-14 | $30.83 | $30.83 | 107,400 | — | — |
| 2023-04-13 | $31.43 | $31.43 | 142,700 | — | — |
| 2023-04-12 | $30.45 | $30.45 | 136,300 | — | — |
| 2023-04-11 | $31.61 | $31.61 | 155,400 | — | — |
| 2023-04-10 | $31.26 | $31.26 | 188,500 | — | — |
| 2023-04-06 | $30.98 | $30.98 | 128,300 | — | — |
| 2023-04-05 | $30.89 | $30.89 | 109,000 | — | — |
| 2023-04-04 | $30.88 | $30.88 | 158,700 | — | — |
| 2023-04-03 | $30.97 | $30.97 | 171,200 | — | — |
| 2023-03-31 | $31.22 | $31.22 | 232,900 | — | — |
| 2023-03-30 | $29.69 | $29.69 | 180,700 | — | — |
| 2023-03-29 | $29.80 | $29.80 | 206,100 | — | — |
| 2023-03-28 | $29.89 | $29.89 | 272,300 | — | — |
| 2023-03-27 | $31.39 | $31.39 | 227,000 | — | — |
| 2023-03-24 | $31.12 | $31.12 | 175,000 | — | — |
| 2023-03-23 | $30.15 | $30.15 | 151,300 | — | — |
| 2023-03-22 | $30.29 | $30.29 | 180,800 | — | — |
| 2023-03-21 | $31.77 | $31.77 | 246,100 | — | — |
| 2023-03-20 | $31.02 | $31.02 | 220,500 | — | — |
| 2023-03-17 | $30.84 | $30.84 | 1,477,800 | — | — |
| 2023-03-16 | $32.44 | $32.44 | 238,600 | — | — |
| 2023-03-15 | $31.98 | $31.98 | 298,500 | — | — |
| 2023-03-14 | $31.82 | $31.82 | 322,900 | — | — |
| 2023-03-13 | $32.21 | $32.21 | 275,600 | — | — |
| 2023-03-10 | $30.55 | $30.55 | 338,400 | — | — |
| 2023-03-09 | $31.89 | $31.89 | 194,400 | — | — |
| 2023-03-08 | $31.41 | $31.41 | 200,800 | — | — |
| 2023-03-07 | $31.16 | $31.16 | 243,200 | — | — |
| 2023-03-06 | $31.20 | $31.20 | 346,900 | — | — |
| 2023-03-03 | $33.74 | $33.74 | 250,100 | — | — |
| 2023-03-02 | $33.41 | $33.41 | 309,400 | — | — |
| 2023-03-01 | $31.85 | $31.85 | 259,500 | — | — |
| 2023-02-28 | $32.79 | $32.79 | 296,700 | — | — |
| 2023-02-27 | $32.67 | $32.67 | 262,000 | — | — |
| 2023-02-24 | $31.50 | $31.50 | 188,600 | — | — |
| 2023-02-23 | $31.65 | $31.65 | 148,200 | — | — |
| 2023-02-22 | $31.95 | $31.95 | 199,700 | — | — |
| 2023-02-21 | $31.07 | $31.07 | 179,200 | — | — |
| 2023-02-17 | $33.20 | $33.20 | 157,800 | — | — |
| 2023-02-16 | $33.09 | $33.09 | 148,100 | — | — |
| 2023-02-15 | $33.99 | $33.99 | 120,500 | — | — |
| 2023-02-14 | $33.06 | $33.06 | 110,000 | — | — |
| 2023-02-13 | $33.25 | $33.25 | 171,500 | — | — |
| 2023-02-10 | $32.95 | $32.95 | 192,400 | — | — |
| 2023-02-09 | $32.17 | $32.17 | 177,400 | — | — |
| 2023-02-08 | $33.21 | $33.21 | 138,600 | — | — |
| 2023-02-07 | $34.19 | $34.19 | 143,300 | — | — |
| 2023-02-06 | $34.00 | $34.00 | 235,500 | — | — |
| 2023-02-03 | $36.21 | $36.21 | 366,300 | — | — |
| 2023-02-02 | $36.27 | $36.27 | 279,500 | — | — |
| 2023-02-01 | $34.75 | $34.75 | 177,400 | — | — |
| 2023-01-31 | $33.78 | $33.78 | 166,100 | — | — |
| 2023-01-30 | $33.04 | $33.04 | 171,500 | — | — |
| 2023-01-27 | $34.76 | $34.76 | 171,300 | — | — |
| 2023-01-26 | $33.29 | $33.29 | 118,300 | — | — |
| 2023-01-25 | $33.03 | $33.03 | 161,700 | — | — |
| 2023-01-24 | $33.51 | $33.51 | 159,300 | — | — |
| 2023-01-23 | $33.96 | $33.96 | 180,100 | — | — |
| 2023-01-20 | $32.63 | $32.63 | 169,900 | — | — |
| 2023-01-19 | $31.85 | $31.85 | 145,900 | — | — |
| 2023-01-18 | $33.14 | $33.14 | 193,900 | — | — |
| 2023-01-17 | $33.23 | $33.23 | 223,800 | — | — |
| 2023-01-13 | $32.63 | $32.63 | 248,900 | — | — |
| 2023-01-12 | $31.29 | $31.29 | 261,900 | — | — |
| 2023-01-11 | $31.00 | $31.00 | 283,500 | — | — |
| 2023-01-10 | $30.37 | $30.37 | 208,900 | — | — |
| 2023-01-09 | $30.29 | $30.29 | 337,000 | — | — |
| 2023-01-06 | $29.59 | $29.59 | 224,300 | — | — |
| 2023-01-05 | $29.39 | $29.39 | 243,300 | — | — |
| 2023-01-04 | $31.08 | $31.08 | 240,000 | — | — |
| 2023-01-03 | $30.66 | $30.66 | 243,000 | — | — |