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
- 1999-07-14 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 | $28.22 | $78.78 | 7,500 | — | — |
| 2023-12-28 | $28.80 | $80.40 | 11,400 | — | — |
| 2023-12-27 | $28.74 | $80.23 | 15,500 | — | — |
| 2023-12-26 | $28.73 | $80.21 | 8,900 | — | — |
| 2023-12-22 | $28.35 | $79.14 | 21,500 | — | — |
| 2023-12-21 | $27.95 | $78.03 | 13,900 | — | — |
| 2023-12-20 | $27.99 | $78.14 | 23,300 | — | — |
| 2023-12-19 | $27.57 | $76.97 | 32,200 | — | — |
| 2023-12-18 | $26.99 | $75.35 | 25,100 | — | — |
| 2023-12-15 | $26.53 | $74.06 | 75,200 | — | — |
| 2023-12-14 | $26.09 | $72.84 | 22,800 | — | — |
| 2023-12-13 | $25.26 | $70.52 | 122,700 | — | — |
| 2023-12-12 | $25.77 | $71.94 | 13,700 | — | — |
| 2023-12-11 | $25.85 | $72.17 | 14,800 | — | — |
| 2023-12-08 | $25.78 | $71.97 | 7,900 | — | — |
| 2023-12-07 | $25.40 | $70.91 | 32,700 | — | — |
| 2023-12-06 | $25.82 | $72.08 | 11,000 | — | — |
| 2023-12-05 | $25.85 | $72.17 | 9,100 | — | — |
| 2023-12-04 | $26.01 | $72.61 | 21,100 | — | — |
| 2023-12-01 | $25.36 | $70.80 | 12,800 | — | — |
| 2023-11-30 | $24.99 | $69.76 | 8,200 | — | — |
| 2023-11-29 | $25.32 | $70.69 | 14,100 | — | — |
| 2023-11-28 | $24.42 | $68.17 | 6,100 | — | — |
| 2023-11-27 | $24.65 | $68.82 | 11,500 | — | — |
| 2023-11-24 | $24.97 | $69.71 | 2,700 | — | — |
| 2023-11-22 | $24.88 | $69.46 | 4,200 | — | — |
| 2023-11-21 | $24.91 | $69.54 | 4,100 | — | — |
| 2023-11-20 | $25.09 | $70.04 | 15,300 | — | — |
| 2023-11-17 | $25.80 | $72.03 | 17,200 | — | — |
| 2023-11-16 | $25.03 | $69.88 | 5,900 | — | — |
| 2023-11-15 | $25.29 | $70.60 | 9,100 | — | — |
| 2023-11-14 | $25.90 | $72.31 | 15,400 | — | — |
| 2023-11-13 | $23.82 | $66.50 | 3,400 | — | — |
| 2023-11-10 | $23.95 | $66.86 | 12,300 | — | — |
| 2023-11-09 | $23.87 | $66.64 | 6,700 | — | — |
| 2023-11-08 | $23.96 | $66.89 | 8,200 | — | — |
| 2023-11-07 | $23.82 | $66.50 | 18,500 | — | — |
| 2023-11-06 | $24.29 | $67.81 | 6,400 | — | — |
| 2023-11-03 | $24.78 | $69.18 | 9,500 | — | — |
| 2023-11-02 | $24.05 | $67.14 | 10,400 | — | — |
| 2023-11-01 | $23.42 | $65.38 | 6,900 | — | — |
| 2023-10-31 | $23.43 | $65.41 | 8,200 | — | — |
| 2023-10-30 | $23.39 | $65.30 | 8,400 | — | — |
| 2023-10-27 | $22.67 | $63.29 | 8,300 | — | — |
| 2023-10-26 | $23.08 | $64.43 | 7,500 | — | — |
| 2023-10-25 | $22.76 | $63.54 | 10,600 | — | — |
| 2023-10-24 | $22.77 | $63.57 | 6,100 | — | — |
| 2023-10-23 | $22.83 | $63.73 | 10,900 | — | — |
| 2023-10-20 | $22.79 | $63.62 | 20,200 | — | — |
| 2023-10-19 | $22.75 | $63.51 | 6,900 | — | — |
| 2023-10-18 | $22.99 | $64.18 | 12,100 | — | — |
| 2023-10-17 | $23.53 | $65.69 | 16,400 | — | — |
| 2023-10-16 | $23.24 | $64.88 | 20,300 | — | — |
| 2023-10-13 | $23.23 | $64.85 | 8,600 | — | — |
| 2023-10-12 | $23.40 | $65.33 | 12,300 | — | — |
| 2023-10-11 | $23.40 | $65.33 | 20,600 | — | — |
| 2023-10-10 | $24.10 | $67.28 | 10,200 | — | — |
| 2023-10-09 | $23.87 | $66.64 | 8,100 | — | — |
| 2023-10-06 | $24.01 | $67.03 | 20,600 | — | — |
| 2023-10-05 | $23.70 | $65.19 | 17,800 | — | — |
| 2023-10-04 | $23.18 | $63.76 | 14,800 | — | — |
| 2023-10-03 | $22.71 | $62.46 | 10,400 | — | — |
| 2023-10-02 | $23.08 | $63.48 | 18,100 | — | — |
| 2023-09-29 | $23.50 | $64.64 | 7,700 | — | — |
| 2023-09-28 | $23.30 | $64.09 | 6,400 | — | — |
| 2023-09-27 | $23.37 | $64.28 | 10,100 | — | — |
| 2023-09-26 | $23.20 | $63.81 | 14,500 | — | — |
| 2023-09-25 | $23.28 | $64.03 | 9,900 | — | — |
| 2023-09-22 | $23.28 | $64.03 | 8,000 | — | — |
| 2023-09-21 | $23.53 | $64.72 | 9,700 | — | — |
| 2023-09-20 | $23.43 | $64.44 | 7,000 | — | — |
| 2023-09-19 | $23.34 | $64.20 | 7,100 | — | — |
| 2023-09-18 | $23.48 | $64.58 | 4,800 | — | — |
| 2023-09-15 | $24.12 | $66.34 | 41,700 | — | — |
| 2023-09-14 | $23.58 | $64.86 | 8,800 | — | — |
| 2023-09-13 | $23.51 | $64.66 | 11,500 | — | — |
| 2023-09-12 | $23.54 | $64.75 | 9,300 | — | — |
| 2023-09-11 | $22.90 | $62.99 | 14,500 | — | — |
| 2023-09-08 | $23.50 | $64.64 | 7,900 | — | — |
| 2023-09-07 | $23.16 | $63.70 | 39,400 | — | — |
| 2023-09-06 | $24.00 | $66.01 | 6,400 | — | — |
| 2023-09-05 | $24.64 | $67.77 | 4,400 | — | — |
| 2023-09-01 | $24.71 | $67.96 | 11,000 | — | — |
| 2023-08-31 | $24.62 | $67.72 | 10,600 | — | — |
| 2023-08-30 | $25.12 | $69.09 | 3,000 | — | — |
| 2023-08-29 | $24.98 | $68.71 | 9,000 | — | — |
| 2023-08-28 | $25.08 | $68.98 | 5,500 | — | — |
| 2023-08-25 | $24.99 | $68.73 | 4,500 | — | — |
| 2023-08-24 | $24.91 | $68.51 | 9,900 | — | — |
| 2023-08-23 | $24.72 | $67.99 | 5,300 | — | — |
| 2023-08-22 | $24.83 | $68.29 | 11,200 | — | — |
| 2023-08-21 | $25.27 | $69.50 | 7,900 | — | — |
| 2023-08-18 | $25.57 | $70.33 | 10,100 | — | — |
| 2023-08-17 | $25.95 | $71.37 | 7,100 | — | — |
| 2023-08-16 | $25.65 | $70.55 | 10,800 | — | — |
| 2023-08-15 | $25.99 | $71.48 | 5,900 | — | — |
| 2023-08-14 | $26.72 | $73.49 | 7,800 | — | — |
| 2023-08-11 | $27.05 | $74.40 | 7,000 | — | — |
| 2023-08-10 | $27.14 | $74.65 | 7,900 | — | — |
| 2023-08-09 | $27.12 | $74.59 | 7,100 | — | — |
| 2023-08-08 | $27.49 | $75.61 | 8,800 | — | — |
| 2023-08-07 | $27.34 | $75.20 | 6,400 | — | — |
| 2023-08-04 | $26.80 | $73.71 | 6,500 | — | — |
| 2023-08-03 | $26.77 | $73.63 | 20,200 | — | — |
| 2023-08-02 | $26.07 | $71.70 | 10,000 | — | — |
| 2023-08-01 | $26.10 | $71.79 | 8,400 | — | — |
| 2023-07-31 | $26.39 | $72.58 | 6,900 | — | — |
| 2023-07-28 | $26.63 | $73.25 | 8,700 | — | — |
| 2023-07-27 | $26.68 | $73.38 | 9,800 | — | — |
| 2023-07-26 | $27.01 | $74.29 | 8,900 | — | — |
| 2023-07-25 | $26.20 | $72.06 | 6,400 | — | — |
| 2023-07-24 | $26.82 | $73.77 | 5,500 | — | — |
| 2023-07-21 | $26.50 | $72.89 | 13,500 | — | — |
| 2023-07-20 | $27.10 | $74.54 | 21,900 | — | — |
| 2023-07-19 | $26.16 | $71.95 | 19,200 | — | — |
| 2023-07-18 | $26.55 | $73.03 | 12,100 | — | — |
| 2023-07-17 | $25.56 | $70.30 | 7,700 | — | — |
| 2023-07-14 | $24.95 | $68.62 | 22,500 | — | — |
| 2023-07-13 | $24.93 | $68.57 | 9,700 | — | — |
| 2023-07-12 | $24.71 | $67.96 | 12,500 | — | — |
| 2023-07-11 | $24.20 | $66.56 | 18,900 | — | — |
| 2023-07-10 | $24.48 | $67.33 | 12,100 | — | — |
| 2023-07-07 | $24.72 | $67.99 | 43,700 | — | — |
| 2023-07-06 | $24.57 | $66.62 | 23,400 | — | — |
| 2023-07-05 | $24.54 | $66.54 | 9,200 | — | — |
| 2023-07-03 | $24.58 | $66.64 | 5,900 | — | — |
| 2023-06-30 | $24.34 | $65.99 | 18,400 | — | — |
| 2023-06-29 | $24.56 | $66.59 | 6,200 | — | — |
| 2023-06-28 | $24.23 | $65.69 | 6,400 | — | — |
| 2023-06-27 | $24.46 | $66.32 | 19,200 | — | — |
| 2023-06-26 | $24.90 | $67.51 | 7,700 | — | — |
| 2023-06-23 | $25.19 | $68.30 | 72,900 | — | — |
| 2023-06-22 | $25.27 | $68.51 | 12,300 | — | — |
| 2023-06-21 | $25.60 | $69.41 | 13,100 | — | — |
| 2023-06-20 | $25.85 | $70.09 | 25,200 | — | — |
| 2023-06-16 | $26.08 | $70.71 | 22,000 | — | — |
| 2023-06-15 | $26.13 | $70.85 | 12,800 | — | — |
| 2023-06-14 | $25.98 | $70.44 | 10,300 | — | — |
| 2023-06-13 | $26.32 | $71.36 | 12,100 | — | — |
| 2023-06-12 | $25.75 | $69.82 | 12,300 | — | — |
| 2023-06-09 | $25.60 | $69.41 | 14,000 | — | — |
| 2023-06-08 | $26.75 | $72.53 | 18,700 | — | — |
| 2023-06-07 | $27.87 | $75.56 | 28,900 | — | — |
| 2023-06-06 | $25.77 | $69.87 | 27,000 | — | — |
| 2023-06-05 | $24.30 | $65.88 | 9,900 | — | — |
| 2023-06-02 | $25.19 | $68.30 | 18,300 | — | — |
| 2023-06-01 | $23.69 | $64.23 | 9,500 | — | — |
| 2023-05-31 | $23.70 | $64.26 | 15,500 | — | — |
| 2023-05-30 | $24.03 | $65.15 | 8,900 | — | — |
| 2023-05-26 | $24.21 | $65.64 | 4,300 | — | — |
| 2023-05-25 | $24.08 | $65.29 | 5,600 | — | — |
| 2023-05-24 | $24.28 | $65.83 | 9,000 | — | — |
| 2023-05-23 | $25.22 | $68.38 | 16,700 | — | — |
| 2023-05-22 | $24.71 | $67.00 | 13,700 | — | — |
| 2023-05-19 | $24.26 | $65.78 | 7,400 | — | — |
| 2023-05-18 | $24.25 | $65.75 | 12,800 | — | — |
| 2023-05-17 | $23.83 | $64.61 | 10,400 | — | — |
| 2023-05-16 | $22.86 | $61.98 | 10,700 | — | — |
| 2023-05-15 | $23.22 | $62.96 | 6,600 | — | — |
| 2023-05-12 | $23.13 | $62.71 | 12,000 | — | — |
| 2023-05-11 | $22.56 | $61.17 | 12,100 | — | — |
| 2023-05-10 | $22.82 | $61.87 | 13,000 | — | — |
| 2023-05-09 | $23.04 | $62.47 | 5,400 | — | — |
| 2023-05-08 | $23.23 | $62.98 | 9,800 | — | — |
| 2023-05-05 | $23.76 | $64.42 | 16,300 | — | — |
| 2023-05-04 | $23.39 | $63.42 | 26,900 | — | — |
| 2023-05-03 | $23.61 | $64.01 | 22,700 | — | — |
| 2023-05-02 | $23.42 | $63.50 | 30,500 | — | — |
| 2023-05-01 | $24.45 | $66.29 | 17,100 | — | — |
| 2023-04-28 | $24.70 | $66.97 | 14,000 | — | — |
| 2023-04-27 | $24.99 | $67.76 | 9,500 | — | — |
| 2023-04-26 | $24.84 | $67.35 | 22,600 | — | — |
| 2023-04-25 | $25.32 | $68.65 | 12,900 | — | — |
| 2023-04-24 | $25.29 | $68.57 | 9,200 | — | — |
| 2023-04-21 | $25.10 | $68.05 | 21,300 | — | — |
| 2023-04-20 | $24.96 | $67.67 | 28,300 | — | — |
| 2023-04-19 | $24.81 | $67.27 | 35,900 | — | — |
| 2023-04-18 | $24.25 | $65.75 | 14,700 | — | — |
| 2023-04-17 | $24.64 | $66.81 | 20,000 | — | — |
| 2023-04-14 | $24.38 | $66.10 | 19,000 | — | — |
| 2023-04-13 | $24.85 | $67.38 | 15,400 | — | — |
| 2023-04-12 | $24.96 | $67.67 | 5,900 | — | — |
| 2023-04-11 | $24.78 | $67.19 | 22,300 | — | — |
| 2023-04-10 | $25.02 | $67.84 | 13,700 | — | — |
| 2023-04-06 | $25.17 | $68.24 | 10,600 | — | — |
| 2023-04-05 | $25.55 | $68.35 | 9,800 | — | — |
| 2023-04-04 | $25.25 | $67.55 | 16,400 | — | — |
| 2023-04-03 | $25.80 | $69.02 | 18,200 | — | — |
| 2023-03-31 | $25.89 | $69.26 | 18,900 | — | — |
| 2023-03-30 | $25.63 | $68.57 | 6,500 | — | — |
| 2023-03-29 | $26.26 | $70.25 | 7,300 | — | — |
| 2023-03-28 | $26.04 | $69.66 | 11,700 | — | — |
| 2023-03-27 | $26.32 | $70.41 | 9,000 | — | — |
| 2023-03-24 | $25.91 | $69.31 | 14,100 | — | — |
| 2023-03-23 | $25.89 | $69.26 | 16,800 | — | — |
| 2023-03-22 | $26.40 | $70.63 | 15,800 | — | — |
| 2023-03-21 | $27.28 | $72.98 | 17,500 | — | — |
| 2023-03-20 | $26.50 | $70.89 | 24,900 | — | — |
| 2023-03-17 | $26.70 | $71.43 | 39,900 | — | — |
| 2023-03-16 | $27.20 | $72.77 | 20,400 | — | — |
| 2023-03-15 | $26.44 | $70.73 | 21,300 | — | — |
| 2023-03-14 | $26.92 | $72.02 | 44,000 | — | — |
| 2023-03-13 | $26.45 | $70.76 | 26,600 | — | — |
| 2023-03-10 | $27.34 | $73.14 | 33,300 | — | — |
| 2023-03-09 | $27.92 | $74.69 | 20,800 | — | — |
| 2023-03-08 | $29.03 | $77.66 | 7,500 | — | — |
| 2023-03-07 | $29.20 | $78.12 | 23,900 | — | — |
| 2023-03-06 | $29.10 | $77.85 | 38,900 | — | — |
| 2023-03-03 | $29.29 | $78.36 | 8,000 | — | — |
| 2023-03-02 | $29.23 | $78.20 | 8,600 | — | — |
| 2023-03-01 | $29.26 | $78.28 | 14,900 | — | — |
| 2023-02-28 | $29.28 | $78.33 | 8,200 | — | — |
| 2023-02-27 | $29.32 | $78.44 | 4,800 | — | — |
| 2023-02-24 | $29.21 | $78.14 | 17,400 | — | — |
| 2023-02-23 | $29.47 | $78.84 | 9,400 | — | — |
| 2023-02-22 | $29.33 | $78.46 | 11,300 | — | — |
| 2023-02-21 | $29.53 | $79.00 | 9,700 | — | — |
| 2023-02-17 | $29.94 | $80.10 | 8,600 | — | — |
| 2023-02-16 | $29.87 | $79.91 | 7,200 | — | — |
| 2023-02-15 | $30.01 | $80.28 | 5,100 | — | — |
| 2023-02-14 | $29.82 | $79.77 | 11,300 | — | — |
| 2023-02-13 | $30.22 | $80.84 | 13,200 | — | — |
| 2023-02-10 | $30.25 | $80.93 | 7,400 | — | — |
| 2023-02-09 | $30.15 | $80.66 | 11,000 | — | — |
| 2023-02-08 | $30.34 | $81.17 | 8,800 | — | — |
| 2023-02-07 | $30.42 | $81.38 | 8,400 | — | — |
| 2023-02-06 | $30.20 | $80.79 | 10,300 | — | — |
| 2023-02-03 | $30.62 | $81.92 | 14,200 | — | — |
| 2023-02-02 | $30.31 | $81.09 | 14,200 | — | — |
| 2023-02-01 | $29.80 | $79.72 | 12,800 | — | — |
| 2023-01-31 | $29.66 | $79.35 | 12,200 | — | — |
| 2023-01-30 | $29.14 | $77.96 | 8,300 | — | — |
| 2023-01-27 | $29.19 | $78.09 | 11,800 | — | — |
| 2023-01-26 | $29.19 | $78.09 | 7,300 | — | — |
| 2023-01-25 | $29.30 | $78.38 | 5,500 | — | — |
| 2023-01-24 | $29.20 | $78.12 | 7,500 | — | — |
| 2023-01-23 | $29.37 | $78.57 | 22,000 | — | — |
| 2023-01-20 | $28.99 | $77.55 | 20,700 | — | — |
| 2023-01-19 | $28.78 | $76.99 | 19,100 | — | — |
| 2023-01-18 | $29.06 | $77.74 | 23,500 | — | — |
| 2023-01-17 | $29.50 | $78.92 | 11,500 | — | — |
| 2023-01-13 | $29.69 | $79.43 | 7,500 | — | — |
| 2023-01-12 | $29.57 | $79.11 | 6,500 | — | — |
| 2023-01-11 | $29.15 | $77.98 | 10,300 | — | — |
| 2023-01-10 | $29.39 | $78.62 | 10,400 | — | — |
| 2023-01-09 | $29.01 | $77.61 | 20,000 | — | — |
| 2023-01-06 | $29.70 | $79.45 | 12,200 | — | — |
| 2023-01-05 | $29.74 | $78.65 | 12,100 | — | — |
| 2023-01-04 | $29.62 | $78.33 | 10,400 | — | — |
| 2023-01-03 | $29.63 | $78.36 | 14,300 | — | — |