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
- 2003-07-15 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 | $22.99 | $41.57 | 675,000 | — | — |
| 2023-12-28 | $23.21 | $41.97 | 590,800 | — | — |
| 2023-12-27 | $23.15 | $41.86 | 655,800 | — | — |
| 2023-12-26 | $23.44 | $42.38 | 521,500 | — | — |
| 2023-12-22 | $23.30 | $42.13 | 769,300 | — | — |
| 2023-12-21 | $23.03 | $41.64 | 883,900 | — | — |
| 2023-12-20 | $22.39 | $40.48 | 1,346,000 | — | — |
| 2023-12-19 | $22.20 | $40.14 | 1,275,600 | — | — |
| 2023-12-18 | $21.54 | $38.95 | 806,200 | — | — |
| 2023-12-15 | $21.38 | $38.66 | 1,324,600 | — | — |
| 2023-12-14 | $21.45 | $38.78 | 1,598,700 | — | — |
| 2023-12-13 | $21.29 | $38.50 | 1,423,400 | — | — |
| 2023-12-12 | $20.44 | $36.96 | 1,473,600 | — | — |
| 2023-12-11 | $20.80 | $37.61 | 621,600 | — | — |
| 2023-12-08 | $21.05 | $38.06 | 825,800 | — | — |
| 2023-12-07 | $20.90 | $37.79 | 1,183,100 | — | — |
| 2023-12-06 | $20.78 | $37.57 | 1,004,700 | — | — |
| 2023-12-05 | $20.97 | $37.92 | 720,500 | — | — |
| 2023-12-04 | $21.41 | $38.71 | 589,200 | — | — |
| 2023-12-01 | $21.59 | $39.04 | 876,200 | — | — |
| 2023-11-30 | $21.53 | $38.93 | 816,700 | — | — |
| 2023-11-29 | $21.60 | $38.60 | 909,500 | — | — |
| 2023-11-28 | $21.65 | $38.69 | 936,500 | — | — |
| 2023-11-27 | $21.72 | $38.82 | 1,213,900 | — | — |
| 2023-11-24 | $21.49 | $38.41 | 852,700 | — | — |
| 2023-11-22 | $21.40 | $38.25 | 1,768,300 | — | — |
| 2023-11-21 | $20.75 | $37.08 | 2,021,800 | — | — |
| 2023-11-20 | $21.99 | $39.30 | 1,459,000 | — | — |
| 2023-11-17 | $22.03 | $39.37 | 1,691,300 | — | — |
| 2023-11-16 | $21.74 | $38.85 | 988,700 | — | — |
| 2023-11-15 | $22.26 | $39.78 | 968,800 | — | — |
| 2023-11-14 | $22.56 | $40.32 | 1,009,500 | — | — |
| 2023-11-13 | $22.23 | $39.73 | 484,800 | — | — |
| 2023-11-10 | $22.01 | $39.34 | 468,100 | — | — |
| 2023-11-09 | $21.81 | $38.98 | 1,191,700 | — | — |
| 2023-11-08 | $21.99 | $39.30 | 1,028,800 | — | — |
| 2023-11-07 | $22.21 | $39.69 | 1,564,500 | — | — |
| 2023-11-06 | $22.90 | $40.93 | 1,104,700 | — | — |
| 2023-11-03 | $23.07 | $41.23 | 781,400 | — | — |
| 2023-11-02 | $23.20 | $41.46 | 1,262,300 | — | — |
| 2023-11-01 | $22.46 | $40.14 | 413,800 | — | — |
| 2023-10-31 | $22.43 | $40.09 | 714,200 | — | — |
| 2023-10-30 | $22.41 | $40.05 | 572,000 | — | — |
| 2023-10-27 | $22.44 | $40.11 | 769,000 | — | — |
| 2023-10-26 | $22.93 | $40.98 | 1,059,200 | — | — |
| 2023-10-25 | $23.04 | $41.18 | 1,084,300 | — | — |
| 2023-10-24 | $23.59 | $42.16 | 1,021,100 | — | — |
| 2023-10-23 | $23.47 | $41.95 | 644,900 | — | — |
| 2023-10-20 | $23.55 | $42.09 | 903,300 | — | — |
| 2023-10-19 | $23.28 | $41.61 | 968,900 | — | — |
| 2023-10-18 | $24.21 | $43.27 | 786,400 | — | — |
| 2023-10-17 | $24.22 | $43.29 | 601,200 | — | — |
| 2023-10-16 | $24.07 | $43.02 | 678,400 | — | — |
| 2023-10-13 | $24.09 | $43.05 | 817,400 | — | — |
| 2023-10-12 | $23.68 | $42.32 | 465,800 | — | — |
| 2023-10-11 | $23.70 | $42.36 | 469,400 | — | — |
| 2023-10-10 | $23.94 | $42.79 | 854,300 | — | — |
| 2023-10-09 | $23.67 | $42.30 | 947,100 | — | — |
| 2023-10-06 | $22.78 | $40.71 | 657,800 | — | — |
| 2023-10-05 | $22.63 | $40.44 | 767,400 | — | — |
| 2023-10-04 | $22.06 | $39.43 | 955,900 | — | — |
| 2023-10-03 | $23.08 | $41.25 | 982,700 | — | — |
| 2023-10-02 | $23.34 | $41.71 | 947,500 | — | — |
| 2023-09-29 | $24.26 | $43.36 | 953,200 | — | — |
| 2023-09-28 | $23.83 | $42.59 | 795,900 | — | — |
| 2023-09-27 | $23.61 | $42.20 | 1,077,700 | — | — |
| 2023-09-26 | $23.39 | $41.80 | 1,220,000 | — | — |
| 2023-09-25 | $23.45 | $41.91 | 837,300 | — | — |
| 2023-09-22 | $23.13 | $41.34 | 756,600 | — | — |
| 2023-09-21 | $23.07 | $41.23 | 475,300 | — | — |
| 2023-09-20 | $23.23 | $41.52 | 480,200 | — | — |
| 2023-09-19 | $23.36 | $41.75 | 798,900 | — | — |
| 2023-09-18 | $23.85 | $42.63 | 723,900 | — | — |
| 2023-09-15 | $23.77 | $42.48 | 827,200 | — | — |
| 2023-09-14 | $23.91 | $42.73 | 534,900 | — | — |
| 2023-09-13 | $23.62 | $42.21 | 672,800 | — | — |
| 2023-09-12 | $23.87 | $42.66 | 1,063,800 | — | — |
| 2023-09-11 | $23.22 | $41.50 | 1,375,600 | — | — |
| 2023-09-08 | $22.60 | $40.39 | 1,193,100 | — | — |
| 2023-09-07 | $22.58 | $40.36 | 661,900 | — | — |
| 2023-09-06 | $22.80 | $40.75 | 688,900 | — | — |
| 2023-09-05 | $22.60 | $40.39 | 778,300 | — | — |
| 2023-09-01 | $22.88 | $40.89 | 776,300 | — | — |
| 2023-08-31 | $22.10 | $39.50 | 1,029,800 | — | — |
| 2023-08-30 | $22.09 | $39.48 | 593,300 | — | — |
| 2023-08-29 | $21.84 | $39.03 | 426,100 | — | — |
| 2023-08-28 | $21.69 | $38.76 | 465,600 | — | — |
| 2023-08-25 | $21.51 | $38.44 | 659,900 | — | — |
| 2023-08-24 | $21.31 | $38.09 | 923,800 | — | — |
| 2023-08-23 | $21.70 | $38.78 | 1,090,600 | — | — |
| 2023-08-22 | $22.09 | $39.48 | 465,700 | — | — |
| 2023-08-21 | $22.22 | $39.71 | 597,500 | — | — |
| 2023-08-18 | $21.87 | $39.09 | 1,027,000 | — | — |
| 2023-08-17 | $22.20 | $39.23 | 749,600 | — | — |
| 2023-08-16 | $22.12 | $39.09 | 956,300 | — | — |
| 2023-08-15 | $22.39 | $39.57 | 693,500 | — | — |
| 2023-08-14 | $22.31 | $39.42 | 1,302,200 | — | — |
| 2023-08-11 | $22.40 | $39.58 | 1,412,400 | — | — |
| 2023-08-10 | $22.97 | $40.59 | 2,444,800 | — | — |
| 2023-08-09 | $24.48 | $43.26 | 1,690,600 | — | — |
| 2023-08-08 | $24.14 | $42.66 | 856,800 | — | — |
| 2023-08-07 | $24.14 | $42.66 | 561,400 | — | — |
| 2023-08-04 | $24.24 | $42.83 | 574,200 | — | — |
| 2023-08-03 | $24.13 | $42.64 | 647,600 | — | — |
| 2023-08-02 | $23.78 | $42.02 | 454,500 | — | — |
| 2023-08-01 | $23.99 | $42.39 | 437,800 | — | — |
| 2023-07-31 | $24.12 | $42.62 | 811,100 | — | — |
| 2023-07-28 | $23.87 | $42.18 | 450,100 | — | — |
| 2023-07-27 | $23.62 | $41.74 | 448,700 | — | — |
| 2023-07-26 | $23.84 | $42.13 | 600,200 | — | — |
| 2023-07-25 | $23.74 | $41.95 | 647,400 | — | — |
| 2023-07-24 | $23.87 | $42.18 | 739,200 | — | — |
| 2023-07-21 | $23.94 | $42.30 | 724,400 | — | — |
| 2023-07-20 | $24.05 | $42.50 | 654,700 | — | — |
| 2023-07-19 | $23.98 | $42.37 | 1,401,600 | — | — |
| 2023-07-18 | $23.65 | $41.79 | 633,400 | — | — |
| 2023-07-17 | $23.52 | $41.56 | 712,400 | — | — |
| 2023-07-14 | $23.45 | $41.44 | 1,022,000 | — | — |
| 2023-07-13 | $23.61 | $41.72 | 1,198,100 | — | — |
| 2023-07-12 | $23.51 | $41.54 | 1,991,500 | — | — |
| 2023-07-11 | $22.90 | $40.47 | 799,000 | — | — |
| 2023-07-10 | $22.47 | $39.71 | 779,300 | — | — |
| 2023-07-07 | $22.30 | $39.41 | 824,100 | — | — |
| 2023-07-06 | $21.25 | $37.55 | 1,080,500 | — | — |
| 2023-07-05 | $21.72 | $38.38 | 3,208,800 | — | — |
| 2023-07-03 | $20.06 | $35.45 | 568,800 | — | — |
| 2023-06-30 | $20.17 | $35.64 | 861,900 | — | — |
| 2023-06-29 | $19.95 | $35.25 | 1,206,500 | — | — |
| 2023-06-28 | $19.73 | $34.86 | 1,071,300 | — | — |
| 2023-06-27 | $19.98 | $35.31 | 1,464,900 | — | — |
| 2023-06-26 | $20.14 | $35.59 | 600,600 | — | — |
| 2023-06-23 | $20.28 | $35.84 | 1,008,700 | — | — |
| 2023-06-22 | $20.74 | $36.65 | 613,800 | — | — |
| 2023-06-21 | $21.22 | $37.50 | 1,219,200 | — | — |
| 2023-06-20 | $21.27 | $37.59 | 1,012,300 | — | — |
| 2023-06-16 | $21.60 | $38.17 | 1,216,700 | — | — |
| 2023-06-15 | $21.63 | $38.22 | 1,048,100 | — | — |
| 2023-06-14 | $21.66 | $38.28 | 823,500 | — | — |
| 2023-06-13 | $21.73 | $38.40 | 964,000 | — | — |
| 2023-06-12 | $21.68 | $38.31 | 864,900 | — | — |
| 2023-06-09 | $22.23 | $39.28 | 819,500 | — | — |
| 2023-06-08 | $22.24 | $38.86 | 980,400 | — | — |
| 2023-06-07 | $22.36 | $39.07 | 1,490,200 | — | — |
| 2023-06-06 | $22.00 | $38.44 | 1,447,800 | — | — |
| 2023-06-05 | $21.87 | $38.21 | 978,200 | — | — |
| 2023-06-02 | $21.74 | $37.98 | 1,326,900 | — | — |
| 2023-06-01 | $21.14 | $36.94 | 1,689,700 | — | — |
| 2023-05-31 | $20.57 | $35.94 | 2,512,600 | — | — |
| 2023-05-30 | $21.43 | $37.44 | 2,016,300 | — | — |
| 2023-05-26 | $22.38 | $39.10 | 1,473,000 | — | — |
| 2023-05-25 | $21.77 | $38.04 | 998,700 | — | — |
| 2023-05-24 | $21.83 | $38.14 | 701,600 | — | — |
| 2023-05-23 | $22.05 | $38.53 | 1,071,700 | — | — |
| 2023-05-22 | $21.63 | $37.79 | 830,300 | — | — |
| 2023-05-19 | $21.73 | $37.97 | 1,091,800 | — | — |
| 2023-05-18 | $21.84 | $38.16 | 1,143,900 | — | — |
| 2023-05-17 | $21.86 | $38.19 | 818,100 | — | — |
| 2023-05-16 | $21.57 | $37.69 | 549,400 | — | — |
| 2023-05-15 | $22.00 | $38.44 | 463,400 | — | — |
| 2023-05-12 | $21.88 | $38.23 | 833,500 | — | — |
| 2023-05-11 | $21.67 | $37.86 | 628,200 | — | — |
| 2023-05-10 | $21.74 | $37.98 | 557,800 | — | — |
| 2023-05-09 | $21.73 | $37.97 | 831,100 | — | — |
| 2023-05-08 | $21.20 | $37.04 | 586,500 | — | — |
| 2023-05-05 | $21.19 | $37.02 | 1,078,700 | — | — |
| 2023-05-04 | $20.97 | $36.64 | 740,500 | — | — |
| 2023-05-03 | $21.40 | $37.39 | 646,400 | — | — |
| 2023-05-02 | $21.63 | $37.79 | 745,600 | — | — |
| 2023-05-01 | $22.11 | $38.63 | 757,600 | — | — |
| 2023-04-28 | $22.70 | $39.66 | 1,394,300 | — | — |
| 2023-04-27 | $22.66 | $39.59 | 2,583,600 | — | — |
| 2023-04-26 | $20.52 | $35.85 | 554,200 | — | — |
| 2023-04-25 | $20.99 | $36.67 | 572,600 | — | — |
| 2023-04-24 | $21.53 | $37.62 | 704,700 | — | — |
| 2023-04-21 | $21.29 | $37.20 | 630,700 | — | — |
| 2023-04-20 | $21.38 | $37.36 | 783,000 | — | — |
| 2023-04-19 | $21.70 | $37.91 | 659,700 | — | — |
| 2023-04-18 | $22.24 | $38.86 | 560,800 | — | — |
| 2023-04-17 | $22.33 | $39.02 | 527,500 | — | — |
| 2023-04-14 | $21.92 | $38.30 | 521,900 | — | — |
| 2023-04-13 | $22.06 | $38.54 | 531,600 | — | — |
| 2023-04-12 | $21.76 | $38.02 | 654,300 | — | — |
| 2023-04-11 | $21.92 | $38.30 | 908,500 | — | — |
| 2023-04-10 | $21.35 | $37.30 | 750,100 | — | — |
| 2023-04-06 | $20.95 | $36.60 | 537,900 | — | — |
| 2023-04-05 | $21.07 | $36.81 | 715,600 | — | — |
| 2023-04-04 | $21.08 | $36.83 | 996,100 | — | — |
| 2023-04-03 | $21.45 | $37.48 | 1,415,900 | — | — |
| 2023-03-31 | $21.60 | $37.74 | 1,176,600 | — | — |
| 2023-03-30 | $21.45 | $37.48 | 1,137,600 | — | — |
| 2023-03-29 | $20.87 | $36.46 | 703,500 | — | — |
| 2023-03-28 | $20.84 | $36.41 | 675,100 | — | — |
| 2023-03-27 | $20.91 | $36.53 | 764,600 | — | — |
| 2023-03-24 | $20.40 | $35.64 | 668,800 | — | — |
| 2023-03-23 | $20.47 | $35.77 | 772,400 | — | — |
| 2023-03-22 | $20.71 | $36.19 | 625,700 | — | — |
| 2023-03-21 | $21.22 | $37.08 | 716,100 | — | — |
| 2023-03-20 | $20.49 | $35.80 | 894,200 | — | — |
| 2023-03-17 | $20.27 | $35.42 | 1,781,900 | — | — |
| 2023-03-16 | $21.19 | $37.02 | 1,050,600 | — | — |
| 2023-03-15 | $21.04 | $36.76 | 2,293,700 | — | — |
| 2023-03-14 | $22.11 | $38.63 | 1,016,900 | — | — |
| 2023-03-13 | $21.74 | $37.98 | 1,632,500 | — | — |
| 2023-03-10 | $22.21 | $38.81 | 1,259,900 | — | — |
| 2023-03-09 | $22.35 | $39.05 | 1,341,900 | — | — |
| 2023-03-08 | $22.66 | $39.59 | 967,200 | — | — |
| 2023-03-07 | $22.56 | $39.42 | 1,237,300 | — | — |
| 2023-03-06 | $22.96 | $40.12 | 768,100 | — | — |
| 2023-03-03 | $22.99 | $40.17 | 1,106,200 | — | — |
| 2023-03-02 | $22.54 | $39.38 | 1,097,100 | — | — |
| 2023-03-01 | $22.73 | $39.71 | 1,771,500 | — | — |
| 2023-02-28 | $22.83 | $39.89 | 2,991,400 | — | — |
| 2023-02-27 | $22.62 | $39.52 | 2,741,000 | — | — |
| 2023-02-24 | $23.01 | $40.20 | 1,240,900 | — | — |
| 2023-02-23 | $23.04 | $40.26 | 1,401,800 | — | — |
| 2023-02-22 | $22.42 | $39.17 | 904,500 | — | — |
| 2023-02-21 | $22.07 | $38.56 | 865,900 | — | — |
| 2023-02-17 | $22.27 | $38.91 | 1,031,400 | — | — |
| 2023-02-16 | $23.08 | $40.33 | 1,291,800 | — | — |
| 2023-02-15 | $23.50 | $41.06 | 389,900 | — | — |
| 2023-02-14 | $23.60 | $41.23 | 852,000 | — | — |
| 2023-02-13 | $23.81 | $41.60 | 557,800 | — | — |
| 2023-02-10 | $23.86 | $41.69 | 814,700 | — | — |
| 2023-02-09 | $23.31 | $40.73 | 1,157,100 | — | — |
| 2023-02-08 | $23.44 | $40.96 | 1,351,400 | — | — |
| 2023-02-07 | $23.76 | $41.51 | 1,020,000 | — | — |
| 2023-02-06 | $22.86 | $39.94 | 1,821,600 | — | — |
| 2023-02-03 | $23.05 | $40.27 | 586,400 | — | — |
| 2023-02-02 | $23.17 | $40.48 | 1,019,300 | — | — |
| 2023-02-01 | $23.78 | $41.55 | 1,024,400 | — | — |
| 2023-01-31 | $23.44 | $40.96 | 517,900 | — | — |
| 2023-01-30 | $23.08 | $40.33 | 535,500 | — | — |
| 2023-01-27 | $23.38 | $40.85 | 563,500 | — | — |
| 2023-01-26 | $23.28 | $40.68 | 916,600 | — | — |
| 2023-01-25 | $23.44 | $40.96 | 631,000 | — | — |
| 2023-01-24 | $23.47 | $41.01 | 743,200 | — | — |
| 2023-01-23 | $23.80 | $41.58 | 1,022,700 | — | — |
| 2023-01-20 | $23.46 | $40.99 | 810,600 | — | — |
| 2023-01-19 | $22.91 | $40.03 | 689,700 | — | — |
| 2023-01-18 | $22.43 | $39.19 | 792,600 | — | — |
| 2023-01-17 | $22.53 | $39.37 | 959,500 | — | — |
| 2023-01-13 | $22.82 | $39.87 | 1,068,300 | — | — |
| 2023-01-12 | $22.47 | $39.26 | 662,800 | — | — |
| 2023-01-11 | $21.70 | $37.91 | 1,629,400 | — | — |
| 2023-01-10 | $21.63 | $37.79 | 606,600 | — | — |
| 2023-01-09 | $21.65 | $37.83 | 612,700 | — | — |
| 2023-01-06 | $21.70 | $37.91 | 972,600 | — | — |
| 2023-01-05 | $21.54 | $37.64 | 1,627,000 | — | — |
| 2023-01-04 | $21.71 | $37.93 | 1,452,800 | — | — |
| 2023-01-03 | $22.10 | $38.61 | 1,175,100 | — | — |