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
- 2019-06-20 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 | $26.96 | $26.96 | 950,800 | — | — |
| 2023-12-28 | $26.97 | $26.97 | 1,202,600 | — | — |
| 2023-12-27 | $27.33 | $27.33 | 1,607,600 | — | — |
| 2023-12-26 | $27.24 | $27.24 | 1,745,300 | — | — |
| 2023-12-22 | $27.37 | $27.37 | 1,309,500 | — | — |
| 2023-12-21 | $27.24 | $27.24 | 1,333,600 | — | — |
| 2023-12-20 | $27.00 | $27.00 | 1,689,900 | — | — |
| 2023-12-19 | $27.92 | $27.92 | 1,378,200 | — | — |
| 2023-12-18 | $28.39 | $28.39 | 1,006,900 | — | — |
| 2023-12-15 | $28.67 | $28.67 | 1,455,000 | — | — |
| 2023-12-14 | $28.78 | $28.78 | 861,800 | — | — |
| 2023-12-13 | $29.19 | $29.19 | 919,000 | — | — |
| 2023-12-12 | $27.91 | $27.91 | 2,249,800 | — | — |
| 2023-12-11 | $29.74 | $29.74 | 769,300 | — | — |
| 2023-12-08 | $29.25 | $29.25 | 496,900 | — | — |
| 2023-12-07 | $29.54 | $29.54 | 1,030,100 | — | — |
| 2023-12-06 | $29.50 | $29.50 | 1,203,800 | — | — |
| 2023-12-05 | $28.96 | $28.96 | 611,200 | — | — |
| 2023-12-04 | $29.16 | $29.16 | 767,200 | — | — |
| 2023-12-01 | $28.47 | $28.47 | 583,900 | — | — |
| 2023-11-30 | $28.21 | $28.21 | 1,293,300 | — | — |
| 2023-11-29 | $27.93 | $27.93 | 716,200 | — | — |
| 2023-11-28 | $28.21 | $28.21 | 836,400 | — | — |
| 2023-11-27 | $28.71 | $28.71 | 740,700 | — | — |
| 2023-11-24 | $28.52 | $28.52 | 425,800 | — | — |
| 2023-11-22 | $28.82 | $28.82 | 544,900 | — | — |
| 2023-11-21 | $28.41 | $28.41 | 851,600 | — | — |
| 2023-11-20 | $28.18 | $28.18 | 780,400 | — | — |
| 2023-11-17 | $28.01 | $28.01 | 1,023,200 | — | — |
| 2023-11-16 | $28.44 | $28.44 | 1,159,200 | — | — |
| 2023-11-15 | $29.69 | $29.69 | 1,568,000 | — | — |
| 2023-11-14 | $29.06 | $29.06 | 1,478,200 | — | — |
| 2023-11-13 | $27.99 | $27.99 | 1,222,000 | — | — |
| 2023-11-10 | $27.44 | $27.44 | 882,600 | — | — |
| 2023-11-09 | $27.08 | $27.08 | 955,800 | — | — |
| 2023-11-08 | $27.15 | $27.15 | 1,973,500 | — | — |
| 2023-11-07 | $28.46 | $28.46 | 1,219,700 | — | — |
| 2023-11-06 | $28.27 | $28.27 | 1,104,900 | — | — |
| 2023-11-03 | $28.36 | $28.36 | 888,500 | — | — |
| 2023-11-02 | $28.43 | $28.43 | 1,105,000 | — | — |
| 2023-11-01 | $27.94 | $27.94 | 1,094,700 | — | — |
| 2023-10-31 | $27.67 | $27.67 | 861,900 | — | — |
| 2023-10-30 | $27.75 | $27.75 | 1,235,400 | — | — |
| 2023-10-27 | $27.05 | $27.05 | 720,900 | — | — |
| 2023-10-26 | $27.34 | $27.34 | 1,454,600 | — | — |
| 2023-10-25 | $27.44 | $27.44 | 724,200 | — | — |
| 2023-10-24 | $27.27 | $27.27 | 724,500 | — | — |
| 2023-10-23 | $27.31 | $27.31 | 1,209,700 | — | — |
| 2023-10-20 | $27.58 | $27.58 | 507,500 | — | — |
| 2023-10-19 | $27.43 | $27.43 | 762,500 | — | — |
| 2023-10-18 | $27.87 | $27.87 | 587,600 | — | — |
| 2023-10-17 | $28.13 | $28.13 | 853,700 | — | — |
| 2023-10-16 | $27.51 | $27.51 | 535,500 | — | — |
| 2023-10-13 | $27.52 | $27.52 | 866,000 | — | — |
| 2023-10-12 | $26.84 | $26.84 | 823,600 | — | — |
| 2023-10-11 | $26.80 | $26.80 | 856,300 | — | — |
| 2023-10-10 | $27.30 | $27.30 | 1,452,400 | — | — |
| 2023-10-09 | $26.34 | $26.34 | 1,355,100 | — | — |
| 2023-10-06 | $27.29 | $27.29 | 988,500 | — | — |
| 2023-10-05 | $28.24 | $28.24 | 560,800 | — | — |
| 2023-10-04 | $28.55 | $28.55 | 851,000 | — | — |
| 2023-10-03 | $28.45 | $28.45 | 1,122,800 | — | — |
| 2023-10-02 | $28.67 | $28.67 | 918,100 | — | — |
| 2023-09-29 | $28.85 | $28.85 | 749,700 | — | — |
| 2023-09-28 | $28.94 | $28.94 | 666,300 | — | — |
| 2023-09-27 | $28.86 | $28.86 | 650,400 | — | — |
| 2023-09-26 | $28.85 | $28.85 | 667,900 | — | — |
| 2023-09-25 | $29.32 | $29.32 | 603,400 | — | — |
| 2023-09-22 | $28.80 | $28.80 | 855,600 | — | — |
| 2023-09-21 | $28.41 | $28.41 | 1,043,300 | — | — |
| 2023-09-20 | $29.58 | $29.58 | 1,456,600 | — | — |
| 2023-09-19 | $28.64 | $28.64 | 1,418,400 | — | — |
| 2023-09-18 | $29.23 | $29.23 | 1,312,500 | — | — |
| 2023-09-15 | $30.09 | $30.09 | 2,385,100 | — | — |
| 2023-09-14 | $30.01 | $30.01 | 872,700 | — | — |
| 2023-09-13 | $29.90 | $29.90 | 847,800 | — | — |
| 2023-09-12 | $30.11 | $30.11 | 762,500 | — | — |
| 2023-09-11 | $30.38 | $30.38 | 694,400 | — | — |
| 2023-09-08 | $30.68 | $30.68 | 669,400 | — | — |
| 2023-09-07 | $30.26 | $30.26 | 1,326,200 | — | — |
| 2023-09-06 | $30.01 | $30.01 | 908,400 | — | — |
| 2023-09-05 | $30.46 | $30.46 | 1,295,900 | — | — |
| 2023-09-01 | $30.57 | $30.57 | 810,800 | — | — |
| 2023-08-31 | $30.85 | $30.85 | 1,119,000 | — | — |
| 2023-08-30 | $31.01 | $31.01 | 971,300 | — | — |
| 2023-08-29 | $31.03 | $31.03 | 1,091,100 | — | — |
| 2023-08-28 | $31.56 | $31.56 | 735,200 | — | — |
| 2023-08-25 | $32.46 | $32.46 | 635,500 | — | — |
| 2023-08-24 | $31.92 | $31.92 | 723,400 | — | — |
| 2023-08-23 | $32.33 | $32.33 | 931,900 | — | — |
| 2023-08-22 | $32.12 | $32.12 | 1,505,600 | — | — |
| 2023-08-21 | $32.61 | $32.61 | 916,700 | — | — |
| 2023-08-18 | $33.70 | $33.70 | 892,000 | — | — |
| 2023-08-17 | $33.25 | $33.25 | 1,253,700 | — | — |
| 2023-08-16 | $33.90 | $33.90 | 934,800 | — | — |
| 2023-08-15 | $33.98 | $33.98 | 1,649,900 | — | — |
| 2023-08-14 | $33.88 | $33.88 | 1,157,600 | — | — |
| 2023-08-11 | $34.34 | $34.34 | 1,436,200 | — | — |
| 2023-08-10 | $34.68 | $34.68 | 1,548,700 | — | — |
| 2023-08-09 | $34.59 | $34.59 | 3,646,100 | — | — |
| 2023-08-08 | $33.14 | $33.14 | 1,297,300 | — | — |
| 2023-08-07 | $33.21 | $33.21 | 975,600 | — | — |
| 2023-08-04 | $33.28 | $33.28 | 1,405,800 | — | — |
| 2023-08-03 | $33.46 | $33.46 | 945,200 | — | — |
| 2023-08-02 | $33.40 | $33.40 | 1,055,600 | — | — |
| 2023-08-01 | $33.33 | $33.33 | 775,300 | — | — |
| 2023-07-31 | $33.45 | $33.45 | 867,900 | — | — |
| 2023-07-28 | $33.45 | $33.45 | 754,900 | — | — |
| 2023-07-27 | $33.39 | $33.39 | 738,000 | — | — |
| 2023-07-26 | $33.55 | $33.55 | 1,167,200 | — | — |
| 2023-07-25 | $33.35 | $33.35 | 1,259,300 | — | — |
| 2023-07-24 | $33.22 | $33.22 | 957,800 | — | — |
| 2023-07-21 | $33.34 | $33.34 | 1,335,200 | — | — |
| 2023-07-20 | $33.13 | $33.13 | 1,200,200 | — | — |
| 2023-07-19 | $33.15 | $33.15 | 1,299,600 | — | — |
| 2023-07-18 | $33.21 | $33.21 | 929,600 | — | — |
| 2023-07-17 | $33.31 | $33.31 | 712,300 | — | — |
| 2023-07-14 | $32.84 | $32.84 | 616,900 | — | — |
| 2023-07-13 | $32.50 | $32.50 | 930,300 | — | — |
| 2023-07-12 | $32.86 | $32.86 | 633,200 | — | — |
| 2023-07-11 | $32.47 | $32.47 | 682,500 | — | — |
| 2023-07-10 | $32.38 | $32.38 | 1,053,500 | — | — |
| 2023-07-07 | $31.61 | $31.61 | 1,030,900 | — | — |
| 2023-07-06 | $31.44 | $31.44 | 947,100 | — | — |
| 2023-07-05 | $31.25 | $31.25 | 858,400 | — | — |
| 2023-07-03 | $30.36 | $30.36 | 594,400 | — | — |
| 2023-06-30 | $30.61 | $30.61 | 831,900 | — | — |
| 2023-06-29 | $30.16 | $30.16 | 784,900 | — | — |
| 2023-06-28 | $29.88 | $29.88 | 700,500 | — | — |
| 2023-06-27 | $29.60 | $29.60 | 648,500 | — | — |
| 2023-06-26 | $29.26 | $29.26 | 658,300 | — | — |
| 2023-06-23 | $29.05 | $29.05 | 1,705,400 | — | — |
| 2023-06-22 | $28.65 | $28.65 | 974,900 | — | — |
| 2023-06-21 | $27.93 | $27.93 | 829,500 | — | — |
| 2023-06-20 | $28.41 | $28.41 | 813,000 | — | — |
| 2023-06-16 | $28.72 | $28.72 | 1,114,700 | — | — |
| 2023-06-15 | $29.36 | $29.36 | 668,900 | — | — |
| 2023-06-14 | $29.30 | $29.30 | 792,000 | — | — |
| 2023-06-13 | $29.14 | $29.14 | 624,200 | — | — |
| 2023-06-12 | $29.04 | $29.04 | 1,074,800 | — | — |
| 2023-06-09 | $27.94 | $27.94 | 593,600 | — | — |
| 2023-06-08 | $28.36 | $28.36 | 486,400 | — | — |
| 2023-06-07 | $28.53 | $28.53 | 622,200 | — | — |
| 2023-06-06 | $28.73 | $28.73 | 811,200 | — | — |
| 2023-06-05 | $27.88 | $27.88 | 1,272,700 | — | — |
| 2023-06-02 | $28.86 | $28.86 | 907,500 | — | — |
| 2023-06-01 | $27.97 | $27.97 | 824,900 | — | — |
| 2023-05-31 | $28.72 | $28.72 | 856,000 | — | — |
| 2023-05-30 | $28.52 | $28.52 | 833,400 | — | — |
| 2023-05-26 | $29.17 | $29.17 | 764,600 | — | — |
| 2023-05-25 | $29.11 | $29.11 | 638,700 | — | — |
| 2023-05-24 | $30.11 | $30.11 | 761,200 | — | — |
| 2023-05-23 | $30.00 | $30.00 | 1,067,000 | — | — |
| 2023-05-22 | $29.89 | $29.89 | 765,800 | — | — |
| 2023-05-19 | $30.54 | $30.54 | 647,800 | — | — |
| 2023-05-18 | $30.64 | $30.64 | 485,700 | — | — |
| 2023-05-17 | $30.52 | $30.52 | 568,600 | — | — |
| 2023-05-16 | $30.49 | $30.49 | 716,600 | — | — |
| 2023-05-15 | $30.57 | $30.57 | 1,137,800 | — | — |
| 2023-05-12 | $30.43 | $30.43 | 1,294,500 | — | — |
| 2023-05-11 | $29.95 | $29.95 | 2,048,500 | — | — |
| 2023-05-10 | $31.50 | $31.50 | 1,625,900 | — | — |
| 2023-05-09 | $30.11 | $30.11 | 1,252,400 | — | — |
| 2023-05-08 | $30.18 | $30.18 | 1,291,100 | — | — |
| 2023-05-05 | $29.65 | $29.65 | 1,029,200 | — | — |
| 2023-05-04 | $29.32 | $29.32 | 574,300 | — | — |
| 2023-05-03 | $29.75 | $29.75 | 1,078,400 | — | — |
| 2023-05-02 | $30.57 | $30.57 | 1,244,900 | — | — |
| 2023-05-01 | $29.66 | $29.66 | 1,019,700 | — | — |
| 2023-04-28 | $29.78 | $29.78 | 829,000 | — | — |
| 2023-04-27 | $29.67 | $29.67 | 849,700 | — | — |
| 2023-04-26 | $29.21 | $29.21 | 903,600 | — | — |
| 2023-04-25 | $29.09 | $29.09 | 758,700 | — | — |
| 2023-04-24 | $29.39 | $29.39 | 771,300 | — | — |
| 2023-04-21 | $28.47 | $28.47 | 454,800 | — | — |
| 2023-04-20 | $28.82 | $28.82 | 477,500 | — | — |
| 2023-04-19 | $28.38 | $28.38 | 492,200 | — | — |
| 2023-04-18 | $28.30 | $28.30 | 474,700 | — | — |
| 2023-04-17 | $28.53 | $28.53 | 569,100 | — | — |
| 2023-04-14 | $27.85 | $27.85 | 736,200 | — | — |
| 2023-04-13 | $28.17 | $28.17 | 974,200 | — | — |
| 2023-04-12 | $29.44 | $29.44 | 1,434,000 | — | — |
| 2023-04-11 | $29.72 | $29.72 | 1,053,900 | — | — |
| 2023-04-10 | $28.88 | $28.88 | 1,358,200 | — | — |
| 2023-04-06 | $27.78 | $27.78 | 1,266,600 | — | — |
| 2023-04-05 | $27.76 | $27.76 | 1,052,100 | — | — |
| 2023-04-04 | $28.00 | $28.00 | 925,000 | — | — |
| 2023-04-03 | $28.19 | $28.19 | 909,200 | — | — |
| 2023-03-31 | $28.26 | $28.26 | 1,074,200 | — | — |
| 2023-03-30 | $28.25 | $28.25 | 599,300 | — | — |
| 2023-03-29 | $28.29 | $28.29 | 1,050,000 | — | — |
| 2023-03-28 | $28.49 | $28.49 | 1,171,400 | — | — |
| 2023-03-27 | $28.19 | $28.19 | 1,080,000 | — | — |
| 2023-03-24 | $27.40 | $27.40 | 502,300 | — | — |
| 2023-03-23 | $27.32 | $27.32 | 726,900 | — | — |
| 2023-03-22 | $27.16 | $27.16 | 915,500 | — | — |
| 2023-03-21 | $27.54 | $27.54 | 774,800 | — | — |
| 2023-03-20 | $27.16 | $27.16 | 1,053,900 | — | — |
| 2023-03-17 | $26.91 | $26.91 | 1,784,300 | — | — |
| 2023-03-16 | $27.10 | $27.10 | 1,167,800 | — | — |
| 2023-03-15 | $27.41 | $27.41 | 799,300 | — | — |
| 2023-03-14 | $27.15 | $27.15 | 1,134,500 | — | — |
| 2023-03-13 | $27.03 | $27.03 | 1,323,900 | — | — |
| 2023-03-10 | $26.70 | $26.70 | 1,021,200 | — | — |
| 2023-03-09 | $27.19 | $27.19 | 1,402,800 | — | — |
| 2023-03-08 | $26.71 | $26.71 | 1,026,100 | — | — |
| 2023-03-07 | $26.89 | $26.89 | 1,173,600 | — | — |
| 2023-03-06 | $27.19 | $27.19 | 1,805,900 | — | — |
| 2023-03-03 | $27.61 | $27.61 | 1,265,800 | — | — |
| 2023-03-02 | $27.29 | $27.29 | 1,435,800 | — | — |
| 2023-03-01 | $26.44 | $26.44 | 3,249,600 | — | — |
| 2023-02-28 | $27.05 | $27.05 | 2,171,200 | — | — |
| 2023-02-27 | $27.67 | $27.67 | 2,277,100 | — | — |
| 2023-02-24 | $28.05 | $28.05 | 1,215,700 | — | — |
| 2023-02-23 | $28.21 | $28.21 | 800,800 | — | — |
| 2023-02-22 | $28.89 | $28.89 | 855,300 | — | — |
| 2023-02-21 | $29.05 | $29.05 | 988,200 | — | — |
| 2023-02-17 | $29.64 | $29.64 | 539,700 | — | — |
| 2023-02-16 | $30.23 | $30.23 | 873,900 | — | — |
| 2023-02-15 | $30.28 | $30.28 | 902,900 | — | — |
| 2023-02-14 | $29.33 | $29.33 | 631,100 | — | — |
| 2023-02-13 | $29.86 | $29.86 | 593,200 | — | — |
| 2023-02-10 | $29.25 | $29.25 | 782,000 | — | — |
| 2023-02-09 | $29.88 | $29.88 | 482,100 | — | — |
| 2023-02-08 | $30.09 | $30.09 | 485,100 | — | — |
| 2023-02-07 | $30.45 | $30.45 | 757,000 | — | — |
| 2023-02-06 | $30.60 | $30.60 | 822,900 | — | — |
| 2023-02-03 | $31.33 | $31.33 | 600,600 | — | — |
| 2023-02-02 | $31.96 | $31.96 | 1,199,300 | — | — |
| 2023-02-01 | $31.49 | $31.49 | 828,400 | — | — |
| 2023-01-31 | $30.39 | $30.39 | 761,400 | — | — |
| 2023-01-30 | $30.01 | $30.01 | 569,900 | — | — |
| 2023-01-27 | $29.88 | $29.88 | 520,900 | — | — |
| 2023-01-26 | $29.51 | $29.51 | 433,800 | — | — |
| 2023-01-25 | $29.48 | $29.48 | 788,000 | — | — |
| 2023-01-24 | $28.87 | $28.87 | 547,300 | — | — |
| 2023-01-23 | $29.46 | $29.46 | 665,200 | — | — |
| 2023-01-20 | $28.99 | $28.99 | 965,400 | — | — |
| 2023-01-19 | $28.75 | $28.75 | 982,600 | — | — |
| 2023-01-18 | $29.38 | $29.38 | 1,121,300 | — | — |
| 2023-01-17 | $30.20 | $30.20 | 749,100 | — | — |
| 2023-01-13 | $29.72 | $29.72 | 516,300 | — | — |
| 2023-01-12 | $29.60 | $29.60 | 626,700 | — | — |
| 2023-01-11 | $29.53 | $29.53 | 968,300 | — | — |
| 2023-01-10 | $29.64 | $29.64 | 1,024,500 | — | — |
| 2023-01-09 | $28.44 | $28.44 | 940,900 | — | — |
| 2023-01-06 | $28.72 | $28.72 | 804,800 | — | — |
| 2023-01-05 | $28.32 | $28.32 | 1,291,000 | — | — |
| 2023-01-04 | $28.85 | $28.85 | 835,600 | — | — |
| 2023-01-03 | $28.69 | $28.69 | 1,043,700 | — | — |