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
- 2013-04-18 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 | $27.58 | $48.42 | 877,700 | — | — |
| 2023-12-28 | $28.13 | $49.39 | 872,600 | — | — |
| 2023-12-27 | $28.41 | $49.19 | 1,254,700 | — | — |
| 2023-12-26 | $28.33 | $49.05 | 894,000 | — | — |
| 2023-12-22 | $27.85 | $48.22 | 938,300 | — | — |
| 2023-12-21 | $27.75 | $48.05 | 1,531,400 | — | — |
| 2023-12-20 | $27.10 | $46.92 | 936,800 | — | — |
| 2023-12-19 | $28.09 | $48.63 | 1,381,600 | — | — |
| 2023-12-18 | $27.54 | $47.68 | 1,536,500 | — | — |
| 2023-12-15 | $29.01 | $50.23 | 4,766,600 | — | — |
| 2023-12-14 | $29.38 | $50.87 | 2,660,900 | — | — |
| 2023-12-13 | $27.87 | $48.25 | 2,428,000 | — | — |
| 2023-12-12 | $25.74 | $44.57 | 1,045,900 | — | — |
| 2023-12-11 | $25.50 | $44.15 | 1,041,500 | — | — |
| 2023-12-08 | $25.51 | $44.17 | 819,100 | — | — |
| 2023-12-07 | $25.24 | $43.70 | 902,100 | — | — |
| 2023-12-06 | $25.32 | $43.84 | 993,700 | — | — |
| 2023-12-05 | $25.17 | $43.58 | 1,179,900 | — | — |
| 2023-12-04 | $25.55 | $44.24 | 1,274,600 | — | — |
| 2023-12-01 | $25.37 | $43.92 | 1,208,300 | — | — |
| 2023-11-30 | $24.21 | $41.92 | 784,500 | — | — |
| 2023-11-29 | $24.04 | $41.62 | 1,445,400 | — | — |
| 2023-11-28 | $24.06 | $41.66 | 1,542,100 | — | — |
| 2023-11-27 | $23.34 | $40.41 | 906,400 | — | — |
| 2023-11-24 | $23.47 | $40.64 | 538,100 | — | — |
| 2023-11-22 | $23.53 | $40.74 | 1,042,200 | — | — |
| 2023-11-21 | $23.79 | $41.19 | 1,116,100 | — | — |
| 2023-11-20 | $24.24 | $41.97 | 1,510,400 | — | — |
| 2023-11-17 | $23.34 | $40.41 | 1,455,400 | — | — |
| 2023-11-16 | $22.68 | $39.27 | 1,102,000 | — | — |
| 2023-11-15 | $23.22 | $40.20 | 1,626,500 | — | — |
| 2023-11-14 | $22.50 | $38.96 | 1,819,300 | — | — |
| 2023-11-13 | $19.80 | $34.28 | 746,200 | — | — |
| 2023-11-10 | $19.14 | $33.14 | 1,099,100 | — | — |
| 2023-11-09 | $19.49 | $33.74 | 882,500 | — | — |
| 2023-11-08 | $20.14 | $34.87 | 1,401,300 | — | — |
| 2023-11-07 | $20.20 | $34.97 | 1,268,300 | — | — |
| 2023-11-06 | $20.35 | $35.23 | 1,702,100 | — | — |
| 2023-11-03 | $21.76 | $37.67 | 3,724,500 | — | — |
| 2023-11-02 | $18.80 | $32.55 | 2,164,600 | — | — |
| 2023-11-01 | $17.67 | $30.59 | 1,115,000 | — | — |
| 2023-10-31 | $17.14 | $29.68 | 1,168,600 | — | — |
| 2023-10-30 | $16.94 | $29.33 | 883,000 | — | — |
| 2023-10-27 | $16.77 | $29.03 | 1,145,400 | — | — |
| 2023-10-26 | $17.51 | $30.32 | 1,512,000 | — | — |
| 2023-10-25 | $17.08 | $29.57 | 2,064,000 | — | — |
| 2023-10-24 | $18.33 | $31.74 | 1,689,400 | — | — |
| 2023-10-23 | $17.19 | $29.76 | 1,391,200 | — | — |
| 2023-10-20 | $17.39 | $30.11 | 1,795,900 | — | — |
| 2023-10-19 | $17.61 | $30.49 | 1,315,800 | — | — |
| 2023-10-18 | $18.11 | $31.35 | 1,467,700 | — | — |
| 2023-10-17 | $18.05 | $31.25 | 2,812,600 | — | — |
| 2023-10-16 | $17.35 | $30.04 | 1,604,200 | — | — |
| 2023-10-13 | $16.37 | $28.34 | 2,712,900 | — | — |
| 2023-10-12 | $16.00 | $27.70 | 1,789,200 | — | — |
| 2023-10-11 | $16.81 | $29.10 | 2,887,700 | — | — |
| 2023-10-10 | $16.98 | $29.40 | 3,535,700 | — | — |
| 2023-10-09 | $15.46 | $26.77 | 4,150,100 | — | — |
| 2023-10-06 | $14.42 | $24.97 | 6,100,500 | — | — |
| 2023-10-05 | $14.36 | $24.86 | 5,501,200 | — | — |
| 2023-10-04 | $15.42 | $26.70 | 4,070,700 | — | — |
| 2023-10-03 | $16.50 | $28.57 | 5,017,700 | — | — |
| 2023-10-02 | $19.68 | $33.39 | 2,859,100 | — | — |
| 2023-09-29 | $21.20 | $35.97 | 2,019,300 | — | — |
| 2023-09-28 | $21.00 | $35.63 | 2,233,400 | — | — |
| 2023-09-27 | $21.81 | $37.00 | 1,420,700 | — | — |
| 2023-09-26 | $22.32 | $37.87 | 2,213,700 | — | — |
| 2023-09-25 | $23.47 | $39.82 | 1,047,400 | — | — |
| 2023-09-22 | $23.71 | $40.23 | 1,439,500 | — | — |
| 2023-09-21 | $23.48 | $39.84 | 1,944,600 | — | — |
| 2023-09-20 | $23.95 | $40.63 | 1,176,700 | — | — |
| 2023-09-19 | $24.36 | $41.33 | 1,793,800 | — | — |
| 2023-09-18 | $24.92 | $42.28 | 3,450,300 | — | — |
| 2023-09-15 | $24.92 | $42.28 | 21,762,200 | — | — |
| 2023-09-14 | $24.54 | $41.63 | 2,307,200 | — | — |
| 2023-09-13 | $24.29 | $41.21 | 1,823,200 | — | — |
| 2023-09-12 | $24.32 | $41.26 | 1,833,000 | — | — |
| 2023-09-11 | $24.21 | $41.07 | 1,971,000 | — | — |
| 2023-09-08 | $24.32 | $41.26 | 1,992,500 | — | — |
| 2023-09-07 | $24.18 | $41.02 | 3,393,000 | — | — |
| 2023-09-06 | $24.11 | $40.91 | 2,530,700 | — | — |
| 2023-09-05 | $25.01 | $42.43 | 5,139,400 | — | — |
| 2023-09-01 | $23.07 | $39.14 | 1,075,800 | — | — |
| 2023-08-31 | $22.37 | $37.95 | 1,439,800 | — | — |
| 2023-08-30 | $22.10 | $37.50 | 978,400 | — | — |
| 2023-08-29 | $21.64 | $36.71 | 1,255,200 | — | — |
| 2023-08-28 | $20.37 | $34.56 | 879,100 | — | — |
| 2023-08-25 | $20.32 | $34.48 | 1,009,300 | — | — |
| 2023-08-24 | $20.39 | $34.59 | 1,236,400 | — | — |
| 2023-08-23 | $21.07 | $35.75 | 1,086,900 | — | — |
| 2023-08-22 | $20.59 | $34.93 | 2,110,700 | — | — |
| 2023-08-21 | $19.48 | $33.05 | 2,126,700 | — | — |
| 2023-08-18 | $21.03 | $35.68 | 1,745,900 | — | — |
| 2023-08-17 | $20.17 | $34.22 | 3,362,700 | — | — |
| 2023-08-16 | $23.20 | $39.36 | 971,100 | — | — |
| 2023-08-15 | $23.56 | $39.97 | 1,674,300 | — | — |
| 2023-08-14 | $23.12 | $39.23 | 923,400 | — | — |
| 2023-08-11 | $23.64 | $40.11 | 1,312,700 | — | — |
| 2023-08-10 | $23.12 | $39.23 | 2,424,300 | — | — |
| 2023-08-09 | $22.46 | $38.11 | 1,925,600 | — | — |
| 2023-08-08 | $21.78 | $36.95 | 3,959,300 | — | — |
| 2023-08-07 | $21.71 | $36.83 | 4,095,800 | — | — |
| 2023-08-04 | $24.45 | $41.48 | 986,800 | — | — |
| 2023-08-03 | $24.40 | $41.40 | 893,400 | — | — |
| 2023-08-02 | $23.97 | $40.67 | 860,200 | — | — |
| 2023-08-01 | $24.94 | $42.31 | 755,400 | — | — |
| 2023-07-31 | $26.11 | $44.30 | 779,100 | — | — |
| 2023-07-28 | $26.02 | $44.15 | 613,800 | — | — |
| 2023-07-27 | $26.31 | $44.64 | 541,900 | — | — |
| 2023-07-26 | $27.04 | $45.88 | 625,000 | — | — |
| 2023-07-25 | $27.24 | $46.22 | 750,200 | — | — |
| 2023-07-24 | $27.68 | $46.96 | 576,800 | — | — |
| 2023-07-21 | $28.09 | $47.66 | 534,300 | — | — |
| 2023-07-20 | $28.34 | $48.08 | 737,700 | — | — |
| 2023-07-19 | $29.31 | $49.73 | 785,000 | — | — |
| 2023-07-18 | $28.56 | $48.46 | 978,100 | — | — |
| 2023-07-17 | $27.62 | $46.86 | 686,900 | — | — |
| 2023-07-14 | $26.20 | $44.45 | 517,300 | — | — |
| 2023-07-13 | $26.66 | $45.23 | 644,200 | — | — |
| 2023-07-12 | $26.37 | $44.74 | 900,700 | — | — |
| 2023-07-11 | $25.64 | $43.50 | 523,400 | — | — |
| 2023-07-10 | $25.27 | $42.87 | 669,500 | — | — |
| 2023-07-07 | $24.64 | $41.80 | 569,300 | — | — |
| 2023-07-06 | $23.97 | $40.67 | 556,700 | — | — |
| 2023-07-05 | $24.45 | $41.48 | 531,900 | — | — |
| 2023-07-03 | $24.74 | $41.97 | 417,000 | — | — |
| 2023-06-30 | $25.00 | $41.75 | 671,200 | — | — |
| 2023-06-29 | $25.12 | $41.95 | 744,700 | — | — |
| 2023-06-28 | $24.55 | $40.99 | 767,600 | — | — |
| 2023-06-27 | $24.42 | $40.78 | 664,500 | — | — |
| 2023-06-26 | $24.11 | $40.26 | 824,000 | — | — |
| 2023-06-23 | $23.74 | $39.64 | 1,601,000 | — | — |
| 2023-06-22 | $24.56 | $41.01 | 796,900 | — | — |
| 2023-06-21 | $25.60 | $42.75 | 893,500 | — | — |
| 2023-06-20 | $26.17 | $43.70 | 850,500 | — | — |
| 2023-06-16 | $27.14 | $45.32 | 2,901,300 | — | — |
| 2023-06-15 | $28.41 | $47.44 | 895,200 | — | — |
| 2023-06-14 | $27.48 | $45.89 | 1,309,300 | — | — |
| 2023-06-13 | $26.93 | $44.97 | 1,733,000 | — | — |
| 2023-06-12 | $25.37 | $42.36 | 1,206,100 | — | — |
| 2023-06-09 | $24.45 | $40.83 | 647,400 | — | — |
| 2023-06-08 | $25.62 | $42.78 | 800,600 | — | — |
| 2023-06-07 | $25.42 | $42.45 | 1,129,700 | — | — |
| 2023-06-06 | $25.23 | $42.13 | 887,300 | — | — |
| 2023-06-05 | $25.07 | $41.86 | 769,400 | — | — |
| 2023-06-02 | $24.87 | $41.53 | 1,036,100 | — | — |
| 2023-06-01 | $24.38 | $40.71 | 1,764,000 | — | — |
| 2023-05-31 | $23.53 | $39.29 | 2,257,700 | — | — |
| 2023-05-30 | $23.59 | $39.39 | 3,989,600 | — | — |
| 2023-05-26 | $23.00 | $38.41 | 3,002,000 | — | — |
| 2023-05-25 | $22.91 | $38.26 | 7,683,300 | — | — |
| 2023-05-24 | $24.06 | $40.18 | 3,327,500 | — | — |
| 2023-05-23 | $26.68 | $44.55 | 571,400 | — | — |
| 2023-05-22 | $26.78 | $44.72 | 449,300 | — | — |
| 2023-05-19 | $25.61 | $42.76 | 628,400 | — | — |
| 2023-05-18 | $25.79 | $43.06 | 482,300 | — | — |
| 2023-05-17 | $25.82 | $43.11 | 524,300 | — | — |
| 2023-05-16 | $24.69 | $41.23 | 426,900 | — | — |
| 2023-05-15 | $26.10 | $43.58 | 415,900 | — | — |
| 2023-05-12 | $25.45 | $42.50 | 451,700 | — | — |
| 2023-05-11 | $25.72 | $42.95 | 474,100 | — | — |
| 2023-05-10 | $25.92 | $43.28 | 533,000 | — | — |
| 2023-05-09 | $24.83 | $41.46 | 442,600 | — | — |
| 2023-05-08 | $25.52 | $42.61 | 471,400 | — | — |
| 2023-05-05 | $26.18 | $43.72 | 775,000 | — | — |
| 2023-05-04 | $24.91 | $41.59 | 882,300 | — | — |
| 2023-05-03 | $25.93 | $43.30 | 678,900 | — | — |
| 2023-05-02 | $24.99 | $41.73 | 999,600 | — | — |
| 2023-05-01 | $27.62 | $46.12 | 549,000 | — | — |
| 2023-04-28 | $28.38 | $47.39 | 391,400 | — | — |
| 2023-04-27 | $27.98 | $46.72 | 558,600 | — | — |
| 2023-04-26 | $26.41 | $44.10 | 866,100 | — | — |
| 2023-04-25 | $28.02 | $46.79 | 613,900 | — | — |
| 2023-04-24 | $29.03 | $48.47 | 574,300 | — | — |
| 2023-04-21 | $28.48 | $47.56 | 416,600 | — | — |
| 2023-04-20 | $28.27 | $47.21 | 537,900 | — | — |
| 2023-04-19 | $28.76 | $48.02 | 605,300 | — | — |
| 2023-04-18 | $28.50 | $47.59 | 410,800 | — | — |
| 2023-04-17 | $28.54 | $47.66 | 439,300 | — | — |
| 2023-04-14 | $27.88 | $46.55 | 521,300 | — | — |
| 2023-04-13 | $28.55 | $47.67 | 302,800 | — | — |
| 2023-04-12 | $27.96 | $46.69 | 380,300 | — | — |
| 2023-04-11 | $28.35 | $47.34 | 486,400 | — | — |
| 2023-04-10 | $28.11 | $46.94 | 437,900 | — | — |
| 2023-04-06 | $27.64 | $46.15 | 311,400 | — | — |
| 2023-04-05 | $27.57 | $46.04 | 397,600 | — | — |
| 2023-04-04 | $28.20 | $47.09 | 368,900 | — | — |
| 2023-04-03 | $27.86 | $46.52 | 536,600 | — | — |
| 2023-03-31 | $28.60 | $47.76 | 715,800 | — | — |
| 2023-03-30 | $28.26 | $46.53 | 678,400 | — | — |
| 2023-03-29 | $27.71 | $45.62 | 686,300 | — | — |
| 2023-03-28 | $26.55 | $43.71 | 683,600 | — | — |
| 2023-03-27 | $26.29 | $43.29 | 561,900 | — | — |
| 2023-03-24 | $26.00 | $42.81 | 649,300 | — | — |
| 2023-03-23 | $25.36 | $41.75 | 1,225,400 | — | — |
| 2023-03-22 | $25.72 | $42.35 | 1,517,000 | — | — |
| 2023-03-21 | $25.82 | $42.51 | 1,195,300 | — | — |
| 2023-03-20 | $23.94 | $39.42 | 1,054,800 | — | — |
| 2023-03-17 | $23.88 | $39.32 | 2,557,700 | — | — |
| 2023-03-16 | $23.91 | $39.37 | 1,720,600 | — | — |
| 2023-03-15 | $25.91 | $42.66 | 1,910,400 | — | — |
| 2023-03-14 | $27.38 | $45.08 | 1,147,400 | — | — |
| 2023-03-13 | $28.00 | $46.10 | 1,646,900 | — | — |
| 2023-03-10 | $27.65 | $45.52 | 1,022,300 | — | — |
| 2023-03-09 | $29.23 | $48.13 | 414,400 | — | — |
| 2023-03-08 | $30.00 | $49.39 | 882,600 | — | — |
| 2023-03-07 | $30.60 | $50.38 | 451,900 | — | — |
| 2023-03-06 | $31.04 | $51.11 | 692,800 | — | — |
| 2023-03-03 | $31.18 | $51.34 | 605,600 | — | — |
| 2023-03-02 | $31.03 | $51.09 | 674,100 | — | — |
| 2023-03-01 | $31.23 | $51.42 | 529,300 | — | — |
| 2023-02-28 | $31.41 | $51.72 | 797,900 | — | — |
| 2023-02-27 | $31.80 | $52.36 | 579,100 | — | — |
| 2023-02-24 | $31.70 | $52.19 | 478,500 | — | — |
| 2023-02-23 | $32.54 | $53.58 | 1,021,600 | — | — |
| 2023-02-22 | $31.01 | $51.06 | 702,900 | — | — |
| 2023-02-21 | $32.09 | $52.84 | 835,600 | — | — |
| 2023-02-17 | $34.20 | $56.31 | 778,100 | — | — |
| 2023-02-16 | $34.96 | $57.56 | 437,500 | — | — |
| 2023-02-15 | $36.08 | $59.40 | 334,100 | — | — |
| 2023-02-14 | $35.12 | $57.82 | 390,800 | — | — |
| 2023-02-13 | $35.60 | $58.61 | 508,300 | — | — |
| 2023-02-10 | $34.79 | $57.28 | 404,600 | — | — |
| 2023-02-09 | $34.96 | $57.56 | 482,800 | — | — |
| 2023-02-08 | $35.61 | $58.63 | 410,300 | — | — |
| 2023-02-07 | $36.75 | $60.51 | 359,000 | — | — |
| 2023-02-06 | $36.73 | $60.47 | 523,200 | — | — |
| 2023-02-03 | $38.37 | $63.17 | 705,300 | — | — |
| 2023-02-02 | $38.33 | $63.11 | 881,400 | — | — |
| 2023-02-01 | $37.72 | $62.10 | 573,200 | — | — |
| 2023-01-31 | $36.91 | $60.77 | 810,600 | — | — |
| 2023-01-30 | $35.32 | $58.15 | 651,800 | — | — |
| 2023-01-27 | $35.75 | $58.86 | 458,600 | — | — |
| 2023-01-26 | $34.35 | $56.56 | 357,200 | — | — |
| 2023-01-25 | $34.16 | $56.24 | 435,400 | — | — |
| 2023-01-24 | $33.98 | $55.95 | 339,500 | — | — |
| 2023-01-23 | $33.83 | $55.70 | 372,200 | — | — |
| 2023-01-20 | $33.07 | $54.45 | 466,000 | — | — |
| 2023-01-19 | $32.61 | $53.69 | 570,000 | — | — |
| 2023-01-18 | $34.43 | $56.69 | 320,400 | — | — |
| 2023-01-17 | $34.68 | $57.10 | 352,400 | — | — |
| 2023-01-13 | $34.90 | $57.46 | 537,700 | — | — |
| 2023-01-12 | $34.79 | $57.28 | 566,200 | — | — |
| 2023-01-11 | $33.60 | $55.32 | 534,100 | — | — |
| 2023-01-10 | $32.38 | $53.31 | 452,300 | — | — |
| 2023-01-09 | $31.37 | $51.65 | 608,700 | — | — |
| 2023-01-06 | $31.12 | $51.24 | 600,500 | — | — |
| 2023-01-05 | $29.78 | $49.03 | 496,600 | — | — |
| 2023-01-04 | $29.94 | $49.30 | 572,700 | — | — |
| 2023-01-03 | $28.44 | $46.83 | 819,900 | — | — |