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
- 2019-03-13 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 | $27.65 | $29.72 | 1,158,600 | — | — |
| 2023-12-28 | $27.70 | $29.77 | 852,700 | — | — |
| 2023-12-27 | $27.64 | $29.71 | 1,297,300 | — | — |
| 2023-12-26 | $27.85 | $29.93 | 968,400 | — | — |
| 2023-12-22 | $27.75 | $29.83 | 1,204,800 | — | — |
| 2023-12-21 | $27.89 | $29.98 | 1,068,200 | — | — |
| 2023-12-20 | $27.46 | $29.51 | 1,904,200 | — | — |
| 2023-12-19 | $27.90 | $29.99 | 1,544,400 | — | — |
| 2023-12-18 | $27.63 | $29.70 | 2,049,300 | — | — |
| 2023-12-15 | $27.65 | $29.72 | 3,906,000 | — | — |
| 2023-12-14 | $28.00 | $30.10 | 2,476,000 | — | — |
| 2023-12-13 | $27.61 | $29.68 | 2,206,300 | — | — |
| 2023-12-12 | $27.15 | $29.18 | 1,944,100 | — | — |
| 2023-12-11 | $27.62 | $29.69 | 2,324,100 | — | — |
| 2023-12-08 | $28.01 | $30.11 | 1,794,800 | — | — |
| 2023-12-07 | $27.33 | $29.38 | 2,187,500 | — | — |
| 2023-12-06 | $27.29 | $29.33 | 2,239,700 | — | — |
| 2023-12-05 | $27.46 | $29.51 | 2,199,900 | — | — |
| 2023-12-04 | $28.17 | $30.28 | 3,508,100 | — | — |
| 2023-12-01 | $28.26 | $30.37 | 1,404,900 | — | — |
| 2023-11-30 | $27.66 | $29.73 | 4,057,700 | — | — |
| 2023-11-29 | $27.69 | $29.76 | 1,813,600 | — | — |
| 2023-11-28 | $27.88 | $29.97 | 1,329,600 | — | — |
| 2023-11-27 | $28.24 | $30.35 | 2,251,200 | — | — |
| 2023-11-24 | $28.44 | $30.57 | 1,046,300 | — | — |
| 2023-11-22 | $28.35 | $30.47 | 1,581,400 | — | — |
| 2023-11-21 | $28.29 | $30.41 | 2,157,400 | — | — |
| 2023-11-20 | $28.64 | $30.78 | 1,878,000 | — | — |
| 2023-11-17 | $28.43 | $30.56 | 1,821,300 | — | — |
| 2023-11-16 | $28.14 | $30.25 | 8,150,400 | — | — |
| 2023-11-15 | $28.46 | $30.59 | 1,312,200 | — | — |
| 2023-11-14 | $28.12 | $30.22 | 1,201,000 | — | — |
| 2023-11-13 | $27.57 | $29.63 | 1,181,400 | — | — |
| 2023-11-10 | $28.08 | $30.18 | 804,900 | — | — |
| 2023-11-09 | $27.70 | $29.77 | 1,519,600 | — | — |
| 2023-11-08 | $28.20 | $30.31 | 1,029,700 | — | — |
| 2023-11-07 | $28.49 | $30.62 | 1,562,300 | — | — |
| 2023-11-06 | $28.87 | $31.03 | 1,207,100 | — | — |
| 2023-11-03 | $29.33 | $31.52 | 1,302,400 | — | — |
| 2023-11-02 | $28.45 | $30.58 | 1,558,800 | — | — |
| 2023-11-01 | $27.90 | $29.99 | 1,518,000 | — | — |
| 2023-10-31 | $27.91 | $30.00 | 1,212,400 | — | — |
| 2023-10-30 | $27.22 | $29.26 | 866,200 | — | — |
| 2023-10-27 | $27.11 | $29.14 | 982,200 | — | — |
| 2023-10-26 | $27.44 | $29.49 | 1,049,400 | — | — |
| 2023-10-25 | $27.83 | $29.91 | 804,200 | — | — |
| 2023-10-24 | $28.08 | $30.18 | 943,300 | — | — |
| 2023-10-23 | $28.07 | $30.17 | 804,300 | — | — |
| 2023-10-20 | $28.30 | $30.42 | 837,200 | — | — |
| 2023-10-19 | $28.51 | $30.64 | 1,110,400 | — | — |
| 2023-10-18 | $29.02 | $31.19 | 640,200 | — | — |
| 2023-10-17 | $29.41 | $31.61 | 1,078,800 | — | — |
| 2023-10-16 | $29.18 | $31.36 | 607,100 | — | — |
| 2023-10-13 | $28.58 | $30.72 | 698,300 | — | — |
| 2023-10-12 | $28.40 | $30.53 | 754,000 | — | — |
| 2023-10-11 | $28.81 | $30.97 | 698,300 | — | — |
| 2023-10-10 | $28.92 | $31.08 | 885,700 | — | — |
| 2023-10-09 | $28.61 | $30.75 | 681,800 | — | — |
| 2023-10-06 | $28.13 | $30.23 | 615,600 | — | — |
| 2023-10-05 | $27.98 | $30.07 | 564,000 | — | — |
| 2023-10-04 | $28.05 | $30.15 | 881,400 | — | — |
| 2023-10-03 | $28.03 | $30.13 | 1,323,300 | — | — |
| 2023-10-02 | $28.57 | $30.71 | 976,100 | — | — |
| 2023-09-29 | $28.88 | $31.04 | 965,800 | — | — |
| 2023-09-28 | $28.86 | $31.02 | 1,010,800 | — | — |
| 2023-09-27 | $28.63 | $30.77 | 1,043,200 | — | — |
| 2023-09-26 | $28.54 | $30.68 | 968,200 | — | — |
| 2023-09-25 | $28.76 | $30.91 | 915,300 | — | — |
| 2023-09-22 | $28.85 | $31.01 | 1,357,900 | — | — |
| 2023-09-21 | $29.59 | $31.80 | 1,589,300 | — | — |
| 2023-09-20 | $28.73 | $30.88 | 1,422,300 | — | — |
| 2023-09-19 | $29.41 | $31.61 | 1,206,000 | — | — |
| 2023-09-18 | $29.17 | $31.35 | 1,285,300 | — | — |
| 2023-09-15 | $29.30 | $31.49 | 2,492,900 | — | — |
| 2023-09-14 | $29.52 | $31.73 | 1,004,200 | — | — |
| 2023-09-13 | $28.95 | $31.12 | 1,176,500 | — | — |
| 2023-09-12 | $29.58 | $31.79 | 722,100 | — | — |
| 2023-09-11 | $29.22 | $31.41 | 950,600 | — | — |
| 2023-09-08 | $28.90 | $31.06 | 567,000 | — | — |
| 2023-09-07 | $28.46 | $30.59 | 1,225,600 | — | — |
| 2023-09-06 | $28.99 | $31.16 | 922,500 | — | — |
| 2023-09-05 | $29.05 | $31.22 | 1,136,600 | — | — |
| 2023-09-01 | $28.75 | $30.90 | 1,418,800 | — | — |
| 2023-08-31 | $30.52 | $32.80 | 1,743,900 | — | — |
| 2023-08-30 | $30.89 | $33.20 | 594,200 | — | — |
| 2023-08-29 | $30.52 | $32.80 | 690,700 | — | — |
| 2023-08-28 | $30.43 | $32.43 | 673,500 | — | — |
| 2023-08-25 | $30.15 | $32.13 | 635,200 | — | — |
| 2023-08-24 | $30.29 | $32.28 | 997,300 | — | — |
| 2023-08-23 | $30.64 | $32.65 | 1,517,300 | — | — |
| 2023-08-22 | $30.59 | $32.60 | 990,200 | — | — |
| 2023-08-21 | $30.99 | $33.02 | 738,100 | — | — |
| 2023-08-18 | $31.29 | $33.34 | 723,600 | — | — |
| 2023-08-17 | $30.93 | $32.96 | 975,100 | — | — |
| 2023-08-16 | $31.46 | $33.53 | 881,900 | — | — |
| 2023-08-15 | $31.90 | $33.99 | 721,100 | — | — |
| 2023-08-14 | $31.76 | $33.84 | 1,046,000 | — | — |
| 2023-08-11 | $32.45 | $34.58 | 808,600 | — | — |
| 2023-08-10 | $32.27 | $34.39 | 1,650,300 | — | — |
| 2023-08-09 | $32.53 | $34.67 | 1,103,100 | — | — |
| 2023-08-08 | $32.87 | $35.03 | 2,407,700 | — | — |
| 2023-08-07 | $31.14 | $33.18 | 768,500 | — | — |
| 2023-08-04 | $31.08 | $33.12 | 1,058,900 | — | — |
| 2023-08-03 | $30.99 | $33.02 | 1,714,600 | — | — |
| 2023-08-02 | $31.26 | $33.31 | 686,500 | — | — |
| 2023-08-01 | $31.23 | $33.28 | 531,000 | — | — |
| 2023-07-31 | $31.41 | $33.47 | 655,800 | — | — |
| 2023-07-28 | $31.12 | $33.16 | 1,222,100 | — | — |
| 2023-07-27 | $31.03 | $33.07 | 792,100 | — | — |
| 2023-07-26 | $31.17 | $33.22 | 884,600 | — | — |
| 2023-07-25 | $30.98 | $33.01 | 837,300 | — | — |
| 2023-07-24 | $31.14 | $33.18 | 1,400,900 | — | — |
| 2023-07-21 | $31.42 | $33.48 | 933,600 | — | — |
| 2023-07-20 | $31.73 | $33.81 | 561,100 | — | — |
| 2023-07-19 | $31.68 | $33.76 | 682,000 | — | — |
| 2023-07-18 | $31.87 | $33.96 | 602,100 | — | — |
| 2023-07-17 | $31.35 | $33.41 | 631,100 | — | — |
| 2023-07-14 | $31.13 | $33.17 | 677,000 | — | — |
| 2023-07-13 | $31.62 | $33.70 | 633,300 | — | — |
| 2023-07-12 | $31.62 | $33.70 | 666,600 | — | — |
| 2023-07-11 | $31.70 | $33.78 | 840,200 | — | — |
| 2023-07-10 | $31.61 | $33.69 | 1,305,700 | — | — |
| 2023-07-07 | $31.92 | $34.02 | 984,400 | — | — |
| 2023-07-06 | $31.85 | $33.94 | 654,600 | — | — |
| 2023-07-05 | $32.03 | $34.13 | 1,310,200 | — | — |
| 2023-07-03 | $32.22 | $34.34 | 309,100 | — | — |
| 2023-06-30 | $31.89 | $33.98 | 1,023,800 | — | — |
| 2023-06-29 | $32.11 | $34.22 | 692,600 | — | — |
| 2023-06-28 | $32.09 | $34.20 | 624,800 | — | — |
| 2023-06-27 | $32.15 | $34.26 | 818,200 | — | — |
| 2023-06-26 | $31.07 | $33.11 | 596,500 | — | — |
| 2023-06-23 | $30.63 | $32.64 | 1,548,300 | — | — |
| 2023-06-22 | $30.82 | $32.84 | 2,049,700 | — | — |
| 2023-06-21 | $31.03 | $33.07 | 751,400 | — | — |
| 2023-06-20 | $31.09 | $33.13 | 1,767,000 | — | — |
| 2023-06-16 | $31.50 | $33.57 | 1,735,100 | — | — |
| 2023-06-15 | $31.55 | $33.62 | 1,076,400 | — | — |
| 2023-06-14 | $31.19 | $33.24 | 881,700 | — | — |
| 2023-06-13 | $31.18 | $33.23 | 1,424,100 | — | — |
| 2023-06-12 | $31.36 | $33.42 | 935,200 | — | — |
| 2023-06-09 | $31.40 | $33.46 | 1,346,100 | — | — |
| 2023-06-08 | $31.62 | $33.70 | 671,000 | — | — |
| 2023-06-07 | $31.18 | $33.23 | 939,000 | — | — |
| 2023-06-06 | $30.45 | $32.45 | 1,437,600 | — | — |
| 2023-06-05 | $30.08 | $32.05 | 771,300 | — | — |
| 2023-06-02 | $29.84 | $31.80 | 1,739,600 | — | — |
| 2023-06-01 | $29.20 | $31.12 | 1,137,500 | — | — |
| 2023-05-31 | $29.21 | $31.13 | 6,428,400 | — | — |
| 2023-05-30 | $29.29 | $31.21 | 1,527,100 | — | — |
| 2023-05-26 | $29.25 | $31.17 | 1,988,100 | — | — |
| 2023-05-25 | $28.92 | $30.82 | 4,625,500 | — | — |
| 2023-05-24 | $28.65 | $30.53 | 579,700 | — | — |
| 2023-05-23 | $28.98 | $30.88 | 1,068,100 | — | — |
| 2023-05-22 | $28.96 | $30.86 | 859,100 | — | — |
| 2023-05-19 | $28.92 | $30.82 | 1,216,500 | — | — |
| 2023-05-18 | $28.70 | $30.58 | 973,800 | — | — |
| 2023-05-17 | $28.93 | $30.83 | 1,030,400 | — | — |
| 2023-05-16 | $28.21 | $30.06 | 1,329,900 | — | — |
| 2023-05-15 | $28.62 | $30.50 | 1,093,000 | — | — |
| 2023-05-12 | $28.27 | $30.13 | 1,131,100 | — | — |
| 2023-05-11 | $28.16 | $30.01 | 1,227,500 | — | — |
| 2023-05-10 | $28.64 | $30.52 | 1,505,200 | — | — |
| 2023-05-09 | $29.12 | $31.03 | 1,377,800 | — | — |
| 2023-05-08 | $29.56 | $31.50 | 916,400 | — | — |
| 2023-05-05 | $29.39 | $31.32 | 764,800 | — | — |
| 2023-05-04 | $28.63 | $30.51 | 1,449,400 | — | — |
| 2023-05-03 | $29.97 | $31.94 | 783,900 | — | — |
| 2023-05-02 | $30.33 | $32.32 | 678,900 | — | — |
| 2023-05-01 | $30.62 | $32.63 | 957,300 | — | — |
| 2023-04-28 | $30.54 | $32.54 | 1,243,700 | — | — |
| 2023-04-27 | $30.15 | $32.13 | 1,044,200 | — | — |
| 2023-04-26 | $29.73 | $31.68 | 1,260,500 | — | — |
| 2023-04-25 | $29.72 | $31.67 | 1,304,700 | — | — |
| 2023-04-24 | $29.91 | $31.87 | 3,620,200 | — | — |
| 2023-04-21 | $30.82 | $32.84 | 1,048,700 | — | — |
| 2023-04-20 | $30.89 | $32.92 | 716,200 | — | — |
| 2023-04-19 | $31.06 | $33.10 | 1,181,800 | — | — |
| 2023-04-18 | $31.20 | $33.25 | 1,725,500 | — | — |
| 2023-04-17 | $31.22 | $33.27 | 889,100 | — | — |
| 2023-04-14 | $30.75 | $32.77 | 877,000 | — | — |
| 2023-04-13 | $31.17 | $33.22 | 651,600 | — | — |
| 2023-04-12 | $31.01 | $33.05 | 615,200 | — | — |
| 2023-04-11 | $31.47 | $33.54 | 826,900 | — | — |
| 2023-04-10 | $31.19 | $33.24 | 559,700 | — | — |
| 2023-04-06 | $30.74 | $32.76 | 755,600 | — | — |
| 2023-04-05 | $31.02 | $33.06 | 664,600 | — | — |
| 2023-04-04 | $31.16 | $33.21 | 718,000 | — | — |
| 2023-04-03 | $31.37 | $33.43 | 940,800 | — | — |
| 2023-03-31 | $31.31 | $33.37 | 1,149,400 | — | — |
| 2023-03-30 | $30.89 | $32.92 | 787,800 | — | — |
| 2023-03-29 | $30.52 | $32.52 | 990,400 | — | — |
| 2023-03-28 | $30.13 | $32.11 | 903,400 | — | — |
| 2023-03-27 | $30.98 | $33.01 | 787,700 | — | — |
| 2023-03-24 | $30.38 | $32.37 | 852,000 | — | — |
| 2023-03-23 | $30.91 | $32.94 | 671,800 | — | — |
| 2023-03-22 | $30.57 | $32.58 | 831,700 | — | — |
| 2023-03-21 | $31.03 | $33.07 | 1,044,400 | — | — |
| 2023-03-20 | $30.70 | $32.72 | 882,900 | — | — |
| 2023-03-17 | $30.10 | $32.08 | 2,422,500 | — | — |
| 2023-03-16 | $30.22 | $32.20 | 874,600 | — | — |
| 2023-03-15 | $29.83 | $31.79 | 1,408,500 | — | — |
| 2023-03-14 | $30.19 | $32.17 | 1,444,900 | — | — |
| 2023-03-13 | $29.73 | $31.68 | 1,949,600 | — | — |
| 2023-03-10 | $30.51 | $32.51 | 1,047,800 | — | — |
| 2023-03-09 | $30.63 | $32.64 | 828,200 | — | — |
| 2023-03-08 | $31.84 | $33.93 | 1,761,200 | — | — |
| 2023-03-07 | $31.97 | $34.07 | 1,000,300 | — | — |
| 2023-03-06 | $32.07 | $34.18 | 1,749,300 | — | — |
| 2023-03-03 | $32.20 | $34.31 | 991,900 | — | — |
| 2023-03-02 | $32.30 | $34.42 | 1,428,700 | — | — |
| 2023-03-01 | $32.04 | $34.14 | 1,440,600 | — | — |
| 2023-02-28 | $32.25 | $34.37 | 1,241,100 | — | — |
| 2023-02-27 | $32.85 | $34.74 | 1,069,500 | — | — |
| 2023-02-24 | $33.06 | $34.96 | 815,800 | — | — |
| 2023-02-23 | $33.57 | $35.50 | 2,852,200 | — | — |
| 2023-02-22 | $33.68 | $35.62 | 964,700 | — | — |
| 2023-02-21 | $33.36 | $35.28 | 1,662,500 | — | — |
| 2023-02-17 | $34.22 | $36.19 | 1,623,400 | — | — |
| 2023-02-16 | $33.99 | $35.95 | 1,065,900 | — | — |
| 2023-02-15 | $34.36 | $36.34 | 1,071,400 | — | — |
| 2023-02-14 | $33.13 | $35.04 | 639,300 | — | — |
| 2023-02-13 | $33.08 | $34.98 | 812,700 | — | — |
| 2023-02-10 | $33.20 | $35.11 | 983,700 | — | — |
| 2023-02-09 | $33.21 | $35.12 | 1,670,200 | — | — |
| 2023-02-08 | $33.21 | $35.12 | 2,001,000 | — | — |
| 2023-02-07 | $31.80 | $33.63 | 1,589,500 | — | — |
| 2023-02-06 | $31.81 | $33.64 | 606,300 | — | — |
| 2023-02-03 | $32.30 | $34.16 | 1,819,100 | — | — |
| 2023-02-02 | $32.71 | $34.59 | 709,000 | — | — |
| 2023-02-01 | $32.01 | $33.85 | 827,500 | — | — |
| 2023-01-31 | $31.70 | $33.52 | 590,500 | — | — |
| 2023-01-30 | $31.41 | $33.22 | 1,144,100 | — | — |
| 2023-01-27 | $31.62 | $33.44 | 470,400 | — | — |
| 2023-01-26 | $31.72 | $33.55 | 622,800 | — | — |
| 2023-01-25 | $31.33 | $33.13 | 1,154,600 | — | — |
| 2023-01-24 | $30.63 | $32.39 | 699,100 | — | — |
| 2023-01-23 | $30.69 | $32.46 | 774,700 | — | — |
| 2023-01-20 | $29.71 | $31.42 | 1,336,900 | — | — |
| 2023-01-19 | $29.41 | $31.10 | 998,900 | — | — |
| 2023-01-18 | $29.52 | $31.22 | 574,200 | — | — |
| 2023-01-17 | $29.88 | $31.60 | 2,225,300 | — | — |
| 2023-01-13 | $30.31 | $32.05 | 861,300 | — | — |
| 2023-01-12 | $30.25 | $31.99 | 695,000 | — | — |
| 2023-01-11 | $30.09 | $31.82 | 808,200 | — | — |
| 2023-01-10 | $29.98 | $31.70 | 3,472,700 | — | — |
| 2023-01-09 | $29.40 | $31.09 | 2,975,400 | — | — |
| 2023-01-06 | $29.80 | $31.51 | 1,127,300 | — | — |
| 2023-01-05 | $28.95 | $30.62 | 793,300 | — | — |
| 2023-01-04 | $29.37 | $31.06 | 965,400 | — | — |
| 2023-01-03 | $28.34 | $29.97 | 1,204,100 | — | — |