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
- 1998-05-20 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 | $25.24 | $62.47 | 8,500 | — | — |
| 2023-12-28 | $25.07 | $62.05 | 3,400 | — | — |
| 2023-12-27 | $25.24 | $62.47 | 10,500 | — | — |
| 2023-12-26 | $25.37 | $62.79 | 2,700 | — | — |
| 2023-12-22 | $25.49 | $63.09 | 1,600 | — | — |
| 2023-12-21 | $25.25 | $62.49 | 2,000 | — | — |
| 2023-12-20 | $25.05 | $62.00 | 3,700 | — | — |
| 2023-12-19 | $24.56 | $60.78 | 14,600 | — | — |
| 2023-12-18 | $23.86 | $59.05 | 6,600 | — | — |
| 2023-12-15 | $23.85 | $59.03 | 6,800 | — | — |
| 2023-12-14 | $23.02 | $56.97 | 6,800 | — | — |
| 2023-12-13 | $22.18 | $54.89 | 29,100 | — | — |
| 2023-12-12 | $21.84 | $54.05 | 23,900 | — | — |
| 2023-12-11 | $21.73 | $53.78 | 9,500 | — | — |
| 2023-12-08 | $21.61 | $53.48 | 13,800 | — | — |
| 2023-12-07 | $21.50 | $53.21 | 11,900 | — | — |
| 2023-12-06 | $21.50 | $53.21 | 3,600 | — | — |
| 2023-12-05 | $21.21 | $52.49 | 3,200 | — | — |
| 2023-12-04 | $21.27 | $52.64 | 12,600 | — | — |
| 2023-12-01 | $21.30 | $52.72 | 54,400 | — | — |
| 2023-11-30 | $21.50 | $53.21 | 36,900 | — | — |
| 2023-11-29 | $20.90 | $51.73 | 68,600 | — | — |
| 2023-11-28 | $20.40 | $50.49 | 14,600 | — | — |
| 2023-11-27 | $20.77 | $51.40 | 4,800 | — | — |
| 2023-11-24 | $20.87 | $51.65 | 400 | — | — |
| 2023-11-22 | $20.87 | $51.65 | 3,000 | — | — |
| 2023-11-21 | $20.99 | $51.95 | 2,800 | — | — |
| 2023-11-20 | $21.04 | $52.07 | 400 | — | — |
| 2023-11-17 | $21.23 | $52.54 | 600 | — | — |
| 2023-11-16 | $20.75 | $51.35 | 1,600 | — | — |
| 2023-11-15 | $20.47 | $50.66 | 9,500 | — | — |
| 2023-11-14 | $20.20 | $49.99 | 12,900 | — | — |
| 2023-11-13 | $19.74 | $48.86 | 1,700 | — | — |
| 2023-11-10 | $19.70 | $48.76 | 2,800 | — | — |
| 2023-11-09 | $19.70 | $48.76 | 10,900 | — | — |
| 2023-11-08 | $19.68 | $48.71 | 2,900 | — | — |
| 2023-11-07 | $19.75 | $48.88 | 2,300 | — | — |
| 2023-11-06 | $19.91 | $49.28 | 15,100 | — | — |
| 2023-11-03 | $19.11 | $47.30 | 1,900 | — | — |
| 2023-11-02 | $18.97 | $46.95 | 9,700 | — | — |
| 2023-11-01 | $18.22 | $45.09 | 7,700 | — | — |
| 2023-10-31 | $18.34 | $45.39 | 3,500 | — | — |
| 2023-10-30 | $18.44 | $45.64 | 1,200 | — | — |
| 2023-10-27 | $18.51 | $45.81 | 12,200 | — | — |
| 2023-10-26 | $18.51 | $45.81 | 5,600 | — | — |
| 2023-10-25 | $19.05 | $47.15 | 1,600 | — | — |
| 2023-10-24 | $19.57 | $48.43 | 10,700 | — | — |
| 2023-10-23 | $20.72 | $51.28 | 800 | — | — |
| 2023-10-20 | $21.00 | $51.97 | 0 | — | — |
| 2023-10-19 | $21.00 | $51.97 | 2,900 | — | — |
| 2023-10-18 | $21.88 | $54.15 | 600 | — | — |
| 2023-10-17 | $21.33 | $52.79 | 6,900 | — | — |
| 2023-10-16 | $21.56 | $53.36 | 2,100 | — | — |
| 2023-10-13 | $21.85 | $54.08 | 1,600 | — | — |
| 2023-10-12 | $21.35 | $52.84 | 2,200 | — | — |
| 2023-10-11 | $21.41 | $52.99 | 300 | — | — |
| 2023-10-10 | $21.70 | $53.71 | 4,500 | — | — |
| 2023-10-09 | $21.70 | $53.71 | 2,200 | — | — |
| 2023-10-06 | $21.70 | $53.71 | 20,200 | — | — |
| 2023-10-05 | $21.16 | $52.37 | 6,600 | — | — |
| 2023-10-04 | $20.75 | $51.35 | 3,200 | — | — |
| 2023-10-03 | $20.63 | $51.06 | 2,300 | — | — |
| 2023-10-02 | $20.91 | $51.75 | 5,900 | — | — |
| 2023-09-29 | $22.13 | $54.77 | 3,000 | — | — |
| 2023-09-28 | $20.80 | $51.48 | 2,000 | — | — |
| 2023-09-27 | $20.88 | $51.68 | 10,200 | — | — |
| 2023-09-26 | $20.99 | $51.95 | 4,200 | — | — |
| 2023-09-25 | $20.74 | $51.33 | 11,600 | — | — |
| 2023-09-22 | $22.22 | $54.99 | 5,700 | — | — |
| 2023-09-21 | $22.47 | $55.61 | 5,800 | — | — |
| 2023-09-20 | $22.26 | $54.32 | 25,500 | — | — |
| 2023-09-19 | $22.25 | $54.30 | 2,100 | — | — |
| 2023-09-18 | $21.71 | $52.98 | 10,400 | — | — |
| 2023-09-15 | $20.72 | $50.57 | 19,900 | — | — |
| 2023-09-14 | $21.35 | $52.10 | 0 | — | — |
| 2023-09-13 | $21.35 | $52.10 | 600 | — | — |
| 2023-09-12 | $19.92 | $48.61 | 9,300 | — | — |
| 2023-09-11 | $19.66 | $47.98 | 8,400 | — | — |
| 2023-09-08 | $20.75 | $50.64 | 6,400 | — | — |
| 2023-09-07 | $21.40 | $52.23 | 2,100 | — | — |
| 2023-09-06 | $20.90 | $51.01 | 7,000 | — | — |
| 2023-09-05 | $21.67 | $52.88 | 4,100 | — | — |
| 2023-09-01 | $20.14 | $49.15 | 700 | — | — |
| 2023-08-31 | $20.73 | $50.59 | 800 | — | — |
| 2023-08-30 | $21.75 | $53.08 | 300 | — | — |
| 2023-08-29 | $22.22 | $54.23 | 800 | — | — |
| 2023-08-28 | $22.84 | $55.74 | 1,900 | — | — |
| 2023-08-25 | $21.52 | $52.52 | 400 | — | — |
| 2023-08-24 | $22.38 | $54.62 | 1,600 | — | — |
| 2023-08-23 | $23.00 | $56.13 | 1,100 | — | — |
| 2023-08-22 | $21.50 | $52.47 | 1,000 | — | — |
| 2023-08-21 | $21.39 | $52.20 | 1,600 | — | — |
| 2023-08-18 | $22.48 | $54.86 | 100 | — | — |
| 2023-08-17 | $22.48 | $54.86 | 600 | — | — |
| 2023-08-16 | $22.75 | $55.52 | 300 | — | — |
| 2023-08-15 | $23.10 | $56.37 | 1,600 | — | — |
| 2023-08-14 | $24.80 | $60.52 | 400 | — | — |
| 2023-08-11 | $24.87 | $60.69 | 100 | — | — |
| 2023-08-10 | $24.87 | $60.69 | 700 | — | — |
| 2023-08-09 | $24.87 | $60.69 | 1,300 | — | — |
| 2023-08-08 | $24.00 | $58.57 | 3,600 | — | — |
| 2023-08-07 | $23.75 | $57.96 | 400 | — | — |
| 2023-08-04 | $24.00 | $58.57 | 400 | — | — |
| 2023-08-03 | $24.23 | $59.13 | 600 | — | — |
| 2023-08-02 | $25.00 | $61.01 | 500 | — | — |
| 2023-08-01 | $24.60 | $60.04 | 4,800 | — | — |
| 2023-07-31 | $24.65 | $60.16 | 400 | — | — |
| 2023-07-28 | $25.35 | $61.87 | 100 | — | — |
| 2023-07-27 | $25.35 | $61.87 | 300 | — | — |
| 2023-07-26 | $25.50 | $62.23 | 800 | — | — |
| 2023-07-25 | $26.10 | $63.70 | 300 | — | — |
| 2023-07-24 | $24.49 | $59.77 | 4,500 | — | — |
| 2023-07-21 | $24.90 | $60.77 | 1,200 | — | — |
| 2023-07-20 | $25.50 | $62.23 | 3,000 | — | — |
| 2023-07-19 | $25.99 | $63.43 | 9,000 | — | — |
| 2023-07-18 | $23.70 | $57.84 | 22,600 | — | — |
| 2023-07-17 | $23.24 | $56.72 | 800 | — | — |
| 2023-07-14 | $22.72 | $55.45 | 900 | — | — |
| 2023-07-13 | $22.75 | $55.52 | 2,200 | — | — |
| 2023-07-12 | $22.81 | $55.67 | 1,700 | — | — |
| 2023-07-11 | $22.76 | $55.55 | 1,200 | — | — |
| 2023-07-10 | $22.56 | $55.06 | 4,200 | — | — |
| 2023-07-07 | $22.87 | $55.81 | 1,200 | — | — |
| 2023-07-06 | $22.93 | $55.96 | 5,400 | — | — |
| 2023-07-05 | $22.61 | $55.18 | 5,000 | — | — |
| 2023-07-03 | $23.21 | $56.64 | 800 | — | — |
| 2023-06-30 | $22.00 | $53.69 | 0 | — | — |
| 2023-06-29 | $22.00 | $53.69 | 500 | — | — |
| 2023-06-28 | $21.70 | $52.96 | 900 | — | — |
| 2023-06-27 | $22.00 | $53.69 | 4,200 | — | — |
| 2023-06-26 | $22.70 | $55.40 | 11,700 | — | — |
| 2023-06-23 | $23.00 | $56.13 | 3,500 | — | — |
| 2023-06-22 | $22.68 | $55.35 | 6,100 | — | — |
| 2023-06-21 | $21.98 | $52.88 | 500 | — | — |
| 2023-06-20 | $21.65 | $52.09 | 5,500 | — | — |
| 2023-06-16 | $21.61 | $51.99 | 15,900 | — | — |
| 2023-06-15 | $21.26 | $51.15 | 1,900 | — | — |
| 2023-06-14 | $21.30 | $51.25 | 6,400 | — | — |
| 2023-06-13 | $21.35 | $51.37 | 2,200 | — | — |
| 2023-06-12 | $21.25 | $51.13 | 3,300 | — | — |
| 2023-06-09 | $21.33 | $51.32 | 2,000 | — | — |
| 2023-06-08 | $21.00 | $50.53 | 4,600 | — | — |
| 2023-06-07 | $20.94 | $50.38 | 2,100 | — | — |
| 2023-06-06 | $20.65 | $49.68 | 9,200 | — | — |
| 2023-06-05 | $20.76 | $49.95 | 4,800 | — | — |
| 2023-06-02 | $21.73 | $52.28 | 1,900 | — | — |
| 2023-06-01 | $21.50 | $51.73 | 600 | — | — |
| 2023-05-31 | $21.82 | $52.50 | 4,200 | — | — |
| 2023-05-30 | $22.49 | $54.11 | 7,700 | — | — |
| 2023-05-26 | $23.31 | $56.08 | 1,400 | — | — |
| 2023-05-25 | $22.74 | $54.71 | 5,800 | — | — |
| 2023-05-24 | $25.10 | $60.39 | 1,400 | — | — |
| 2023-05-23 | $25.50 | $61.35 | 700 | — | — |
| 2023-05-22 | $26.43 | $63.59 | 600 | — | — |
| 2023-05-19 | $26.00 | $62.56 | 100 | — | — |
| 2023-05-18 | $26.00 | $62.56 | 3,400 | — | — |
| 2023-05-17 | $25.95 | $62.44 | 3,600 | — | — |
| 2023-05-16 | $25.53 | $61.43 | 2,600 | — | — |
| 2023-05-15 | $25.59 | $61.57 | 700 | — | — |
| 2023-05-12 | $26.18 | $62.99 | 1,800 | — | — |
| 2023-05-11 | $25.75 | $61.96 | 6,800 | — | — |
| 2023-05-10 | $27.18 | $65.40 | 2,500 | — | — |
| 2023-05-09 | $28.75 | $69.17 | 1,400 | — | — |
| 2023-05-08 | $28.75 | $69.17 | 3,000 | — | — |
| 2023-05-05 | $29.18 | $70.21 | 300 | — | — |
| 2023-05-04 | $29.18 | $70.21 | 2,100 | — | — |
| 2023-05-03 | $29.36 | $70.64 | 1,800 | — | — |
| 2023-05-02 | $29.10 | $70.02 | 6,100 | — | — |
| 2023-05-01 | $29.50 | $70.98 | 3,600 | — | — |
| 2023-04-28 | $29.50 | $70.98 | 3,500 | — | — |
| 2023-04-27 | $29.00 | $69.78 | 300 | — | — |
| 2023-04-26 | $29.39 | $70.71 | 2,800 | — | — |
| 2023-04-25 | $29.45 | $70.86 | 0 | — | — |
| 2023-04-24 | $29.45 | $70.86 | 1,600 | — | — |
| 2023-04-21 | $29.50 | $70.98 | 0 | — | — |
| 2023-04-20 | $29.50 | $70.98 | 1,600 | — | — |
| 2023-04-19 | $28.75 | $69.17 | 900 | — | — |
| 2023-04-18 | $31.33 | $75.38 | 400 | — | — |
| 2023-04-17 | $28.75 | $69.17 | 900 | — | — |
| 2023-04-14 | $28.75 | $69.17 | 1,300 | — | — |
| 2023-04-13 | $29.00 | $69.78 | 2,200 | — | — |
| 2023-04-12 | $30.90 | $74.35 | 700 | — | — |
| 2023-04-11 | $31.00 | $74.59 | 2,600 | — | — |
| 2023-04-10 | $30.02 | $72.23 | 5,100 | — | — |
| 2023-04-06 | $28.88 | $69.49 | 1,300 | — | — |
| 2023-04-05 | $28.40 | $68.33 | 1,900 | — | — |
| 2023-04-04 | $28.55 | $68.69 | 5,800 | — | — |
| 2023-04-03 | $29.65 | $71.34 | 500 | — | — |
| 2023-03-31 | $29.10 | $70.02 | 4,900 | — | — |
| 2023-03-30 | $29.90 | $71.94 | 400 | — | — |
| 2023-03-29 | $29.95 | $72.06 | 1,200 | — | — |
| 2023-03-28 | $29.73 | $71.53 | 2,400 | — | — |
| 2023-03-27 | $30.40 | $73.14 | 3,900 | — | — |
| 2023-03-24 | $30.93 | $74.42 | 600 | — | — |
| 2023-03-23 | $31.00 | $74.59 | 3,000 | — | — |
| 2023-03-22 | $31.51 | $75.07 | 3,500 | — | — |
| 2023-03-21 | $31.04 | $73.95 | 3,700 | — | — |
| 2023-03-20 | $31.00 | $73.85 | 4,800 | — | — |
| 2023-03-17 | $31.40 | $74.81 | 4,500 | — | — |
| 2023-03-16 | $31.70 | $75.52 | 2,100 | — | — |
| 2023-03-15 | $31.47 | $74.97 | 3,700 | — | — |
| 2023-03-14 | $33.66 | $80.19 | 2,700 | — | — |
| 2023-03-13 | $34.15 | $81.36 | 2,600 | — | — |
| 2023-03-10 | $34.89 | $83.12 | 4,500 | — | — |
| 2023-03-09 | $35.68 | $85.00 | 2,500 | — | — |
| 2023-03-08 | $35.70 | $85.05 | 4,000 | — | — |
| 2023-03-07 | $35.95 | $85.65 | 400 | — | — |
| 2023-03-06 | $36.36 | $86.62 | 2,300 | — | — |
| 2023-03-03 | $36.00 | $85.77 | 400 | — | — |
| 2023-03-02 | $35.85 | $85.41 | 500 | — | — |
| 2023-03-01 | $35.85 | $85.41 | 4,400 | — | — |
| 2023-02-28 | $35.78 | $85.24 | 4,700 | — | — |
| 2023-02-27 | $35.80 | $85.29 | 1,600 | — | — |
| 2023-02-24 | $35.88 | $85.48 | 3,500 | — | — |
| 2023-02-23 | $35.97 | $85.69 | 4,300 | — | — |
| 2023-02-22 | $35.99 | $85.74 | 5,300 | — | — |
| 2023-02-21 | $36.19 | $86.22 | 3,100 | — | — |
| 2023-02-17 | $36.50 | $86.96 | 700 | — | — |
| 2023-02-16 | $36.36 | $86.62 | 2,700 | — | — |
| 2023-02-15 | $36.68 | $87.39 | 3,700 | — | — |
| 2023-02-14 | $36.74 | $87.53 | 3,200 | — | — |
| 2023-02-13 | $37.05 | $88.27 | 4,200 | — | — |
| 2023-02-10 | $37.29 | $88.84 | 1,200 | — | — |
| 2023-02-09 | $37.39 | $89.08 | 800 | — | — |
| 2023-02-08 | $37.17 | $88.55 | 1,100 | — | — |
| 2023-02-07 | $37.45 | $89.22 | 1,100 | — | — |
| 2023-02-06 | $36.73 | $87.50 | 0 | — | — |
| 2023-02-03 | $36.73 | $87.50 | 4,700 | — | — |
| 2023-02-02 | $36.67 | $87.36 | 1,900 | — | — |
| 2023-02-01 | $36.70 | $87.43 | 2,200 | — | — |
| 2023-01-31 | $36.72 | $87.48 | 4,600 | — | — |
| 2023-01-30 | $36.75 | $87.55 | 2,400 | — | — |
| 2023-01-27 | $36.89 | $87.89 | 19,900 | — | — |
| 2023-01-26 | $36.26 | $86.38 | 1,100 | — | — |
| 2023-01-25 | $36.43 | $86.79 | 9,100 | — | — |
| 2023-01-24 | $35.92 | $85.57 | 1,300 | — | — |
| 2023-01-23 | $35.99 | $85.74 | 500 | — | — |
| 2023-01-20 | $35.94 | $85.62 | 600 | — | — |
| 2023-01-19 | $35.84 | $85.38 | 6,100 | — | — |
| 2023-01-18 | $35.82 | $85.34 | 2,600 | — | — |
| 2023-01-17 | $35.81 | $85.31 | 1,900 | — | — |
| 2023-01-13 | $35.65 | $84.93 | 1,700 | — | — |
| 2023-01-12 | $36.16 | $86.15 | 2,000 | — | — |
| 2023-01-11 | $36.16 | $86.15 | 800 | — | — |
| 2023-01-10 | $36.16 | $86.15 | 1,000 | — | — |
| 2023-01-09 | $36.16 | $86.15 | 2,400 | — | — |
| 2023-01-06 | $36.19 | $86.22 | 12,000 | — | — |
| 2023-01-05 | $36.20 | $86.24 | 2,300 | — | — |
| 2023-01-04 | $36.26 | $86.38 | 4,200 | — | — |
| 2023-01-03 | $36.20 | $86.24 | 1,400 | — | — |