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
- 2000-06-01 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 | $30.99 | $30.99 | 766,300 | — | — |
| 2023-12-28 | $31.74 | $31.74 | 1,017,900 | — | — |
| 2023-12-27 | $31.64 | $31.64 | 937,900 | — | — |
| 2023-12-26 | $31.02 | $31.02 | 1,074,400 | — | — |
| 2023-12-22 | $30.04 | $30.04 | 1,300,600 | — | — |
| 2023-12-21 | $29.42 | $29.42 | 1,645,300 | — | — |
| 2023-12-20 | $27.71 | $27.71 | 1,466,100 | — | — |
| 2023-12-19 | $29.13 | $29.13 | 1,338,800 | — | — |
| 2023-12-18 | $28.71 | $28.71 | 1,371,000 | — | — |
| 2023-12-15 | $28.42 | $28.42 | 4,236,200 | — | — |
| 2023-12-14 | $28.88 | $28.88 | 2,256,600 | — | — |
| 2023-12-13 | $28.71 | $28.71 | 1,518,800 | — | — |
| 2023-12-12 | $27.99 | $27.99 | 1,911,300 | — | — |
| 2023-12-11 | $27.26 | $27.26 | 1,368,200 | — | — |
| 2023-12-08 | $27.96 | $27.96 | 1,882,000 | — | — |
| 2023-12-07 | $27.57 | $27.57 | 2,021,500 | — | — |
| 2023-12-06 | $27.27 | $27.27 | 1,703,900 | — | — |
| 2023-12-05 | $27.48 | $27.48 | 1,981,400 | — | — |
| 2023-12-04 | $26.97 | $26.97 | 2,194,000 | — | — |
| 2023-12-01 | $26.52 | $26.52 | 1,708,900 | — | — |
| 2023-11-30 | $25.02 | $25.02 | 1,380,300 | — | — |
| 2023-11-29 | $25.10 | $25.10 | 2,205,100 | — | — |
| 2023-11-28 | $23.80 | $23.80 | 906,700 | — | — |
| 2023-11-27 | $23.94 | $23.94 | 1,885,900 | — | — |
| 2023-11-24 | $24.03 | $24.03 | 384,700 | — | — |
| 2023-11-22 | $23.73 | $23.73 | 952,800 | — | — |
| 2023-11-21 | $24.37 | $24.37 | 869,100 | — | — |
| 2023-11-20 | $24.62 | $24.62 | 879,600 | — | — |
| 2023-11-17 | $24.82 | $24.82 | 1,692,000 | — | — |
| 2023-11-16 | $24.44 | $24.44 | 2,540,500 | — | — |
| 2023-11-15 | $24.90 | $24.90 | 1,266,500 | — | — |
| 2023-11-14 | $24.54 | $24.54 | 1,585,600 | — | — |
| 2023-11-13 | $23.90 | $23.90 | 825,200 | — | — |
| 2023-11-10 | $23.75 | $23.75 | 904,100 | — | — |
| 2023-11-09 | $23.42 | $23.42 | 1,020,700 | — | — |
| 2023-11-08 | $23.75 | $23.75 | 1,130,400 | — | — |
| 2023-11-07 | $24.40 | $24.40 | 1,581,700 | — | — |
| 2023-11-06 | $23.84 | $23.84 | 983,500 | — | — |
| 2023-11-03 | $24.85 | $24.85 | 1,537,500 | — | — |
| 2023-11-02 | $25.01 | $25.01 | 1,135,600 | — | — |
| 2023-11-01 | $24.99 | $24.99 | 1,091,700 | — | — |
| 2023-10-31 | $25.06 | $25.06 | 1,070,000 | — | — |
| 2023-10-30 | $23.80 | $23.80 | 1,285,800 | — | — |
| 2023-10-27 | $23.88 | $23.88 | 2,370,400 | — | — |
| 2023-10-26 | $25.55 | $25.55 | 1,373,100 | — | — |
| 2023-10-25 | $25.45 | $25.45 | 1,814,700 | — | — |
| 2023-10-24 | $25.05 | $25.05 | 1,969,900 | — | — |
| 2023-10-23 | $24.90 | $24.90 | 1,443,600 | — | — |
| 2023-10-20 | $25.08 | $25.08 | 1,105,500 | — | — |
| 2023-10-19 | $25.23 | $25.23 | 1,031,600 | — | — |
| 2023-10-18 | $25.28 | $25.28 | 874,900 | — | — |
| 2023-10-17 | $25.70 | $25.70 | 1,412,500 | — | — |
| 2023-10-16 | $25.08 | $25.08 | 1,565,200 | — | — |
| 2023-10-13 | $24.76 | $24.76 | 859,200 | — | — |
| 2023-10-12 | $24.46 | $24.46 | 981,200 | — | — |
| 2023-10-11 | $25.09 | $25.09 | 954,300 | — | — |
| 2023-10-10 | $24.81 | $24.81 | 1,253,800 | — | — |
| 2023-10-09 | $24.51 | $24.51 | 750,500 | — | — |
| 2023-10-06 | $24.44 | $24.44 | 1,120,900 | — | — |
| 2023-10-05 | $25.04 | $25.04 | 1,335,100 | — | — |
| 2023-10-04 | $24.15 | $24.15 | 909,000 | — | — |
| 2023-10-03 | $24.32 | $24.32 | 1,252,400 | — | — |
| 2023-10-02 | $25.37 | $25.37 | 1,115,700 | — | — |
| 2023-09-29 | $25.25 | $25.25 | 845,600 | — | — |
| 2023-09-28 | $25.76 | $25.76 | 1,576,600 | — | — |
| 2023-09-27 | $25.90 | $25.90 | 1,203,300 | — | — |
| 2023-09-26 | $25.77 | $25.77 | 1,999,600 | — | — |
| 2023-09-25 | $25.78 | $25.78 | 1,297,200 | — | — |
| 2023-09-22 | $26.17 | $26.17 | 841,700 | — | — |
| 2023-09-21 | $26.34 | $26.34 | 998,700 | — | — |
| 2023-09-20 | $25.52 | $25.52 | 878,600 | — | — |
| 2023-09-19 | $26.31 | $26.31 | 1,129,800 | — | — |
| 2023-09-18 | $26.55 | $26.55 | 1,106,900 | — | — |
| 2023-09-15 | $26.61 | $26.61 | 2,853,200 | — | — |
| 2023-09-14 | $26.67 | $26.67 | 1,301,600 | — | — |
| 2023-09-13 | $26.30 | $26.30 | 1,871,000 | — | — |
| 2023-09-12 | $26.93 | $26.93 | 1,465,400 | — | — |
| 2023-09-11 | $26.50 | $26.50 | 1,188,300 | — | — |
| 2023-09-08 | $26.26 | $26.26 | 1,114,600 | — | — |
| 2023-09-07 | $26.59 | $26.59 | 1,860,000 | — | — |
| 2023-09-06 | $26.43 | $26.43 | 2,588,700 | — | — |
| 2023-09-05 | $26.37 | $26.37 | 9,450,700 | — | — |
| 2023-09-01 | $22.64 | $22.64 | 856,200 | — | — |
| 2023-08-31 | $21.89 | $21.89 | 1,102,100 | — | — |
| 2023-08-30 | $22.08 | $22.08 | 1,524,800 | — | — |
| 2023-08-29 | $21.61 | $21.61 | 1,324,800 | — | — |
| 2023-08-28 | $21.62 | $21.62 | 728,000 | — | — |
| 2023-08-25 | $21.84 | $21.84 | 647,300 | — | — |
| 2023-08-24 | $21.93 | $21.93 | 858,800 | — | — |
| 2023-08-23 | $22.09 | $22.09 | 1,611,600 | — | — |
| 2023-08-22 | $21.65 | $21.65 | 572,100 | — | — |
| 2023-08-21 | $22.00 | $22.00 | 1,334,400 | — | — |
| 2023-08-18 | $21.73 | $21.73 | 1,002,100 | — | — |
| 2023-08-17 | $21.97 | $21.97 | 808,700 | — | — |
| 2023-08-16 | $22.53 | $22.53 | 923,300 | — | — |
| 2023-08-15 | $22.51 | $22.51 | 795,100 | — | — |
| 2023-08-14 | $22.30 | $22.30 | 902,300 | — | — |
| 2023-08-11 | $22.43 | $22.43 | 1,067,300 | — | — |
| 2023-08-10 | $22.72 | $22.72 | 1,402,000 | — | — |
| 2023-08-09 | $21.52 | $21.52 | 2,258,100 | — | — |
| 2023-08-08 | $22.05 | $22.05 | 1,638,100 | — | — |
| 2023-08-07 | $21.87 | $21.87 | 1,797,100 | — | — |
| 2023-08-04 | $21.99 | $21.99 | 1,582,400 | — | — |
| 2023-08-03 | $22.15 | $22.15 | 2,218,500 | — | — |
| 2023-08-02 | $21.77 | $21.77 | 1,056,900 | — | — |
| 2023-08-01 | $22.13 | $22.13 | 1,269,500 | — | — |
| 2023-07-31 | $22.09 | $22.09 | 1,245,100 | — | — |
| 2023-07-28 | $21.35 | $21.35 | 1,696,800 | — | — |
| 2023-07-27 | $20.40 | $20.40 | 2,152,800 | — | — |
| 2023-07-26 | $20.36 | $20.36 | 1,042,300 | — | — |
| 2023-07-25 | $20.22 | $20.22 | 637,700 | — | — |
| 2023-07-24 | $20.46 | $20.46 | 913,500 | — | — |
| 2023-07-21 | $21.08 | $21.08 | 1,099,700 | — | — |
| 2023-07-20 | $21.29 | $21.29 | 666,300 | — | — |
| 2023-07-19 | $21.11 | $21.11 | 634,000 | — | — |
| 2023-07-18 | $20.92 | $20.92 | 718,000 | — | — |
| 2023-07-17 | $20.70 | $20.70 | 661,900 | — | — |
| 2023-07-14 | $20.60 | $20.60 | 846,400 | — | — |
| 2023-07-13 | $20.97 | $20.97 | 1,370,800 | — | — |
| 2023-07-12 | $20.31 | $20.31 | 1,082,100 | — | — |
| 2023-07-11 | $20.02 | $20.02 | 732,000 | — | — |
| 2023-07-10 | $20.40 | $20.40 | 849,000 | — | — |
| 2023-07-07 | $19.86 | $19.86 | 665,800 | — | — |
| 2023-07-06 | $20.23 | $20.23 | 814,100 | — | — |
| 2023-07-05 | $20.65 | $20.65 | 1,301,200 | — | — |
| 2023-07-03 | $20.75 | $20.75 | 504,700 | — | — |
| 2023-06-30 | $21.10 | $21.10 | 861,100 | — | — |
| 2023-06-29 | $20.32 | $20.32 | 912,600 | — | — |
| 2023-06-28 | $20.15 | $20.15 | 689,700 | — | — |
| 2023-06-27 | $19.97 | $19.97 | 673,100 | — | — |
| 2023-06-26 | $19.91 | $19.91 | 831,000 | — | — |
| 2023-06-23 | $19.96 | $19.96 | 1,195,200 | — | — |
| 2023-06-22 | $20.34 | $20.34 | 797,800 | — | — |
| 2023-06-21 | $20.69 | $20.69 | 1,145,000 | — | — |
| 2023-06-20 | $20.21 | $20.21 | 1,097,100 | — | — |
| 2023-06-16 | $20.00 | $20.00 | 1,670,900 | — | — |
| 2023-06-15 | $20.01 | $20.01 | 852,300 | — | — |
| 2023-06-14 | $19.29 | $19.29 | 1,157,600 | — | — |
| 2023-06-13 | $19.42 | $19.42 | 825,500 | — | — |
| 2023-06-12 | $19.50 | $19.50 | 800,300 | — | — |
| 2023-06-09 | $19.80 | $19.80 | 526,800 | — | — |
| 2023-06-08 | $20.03 | $20.03 | 870,300 | — | — |
| 2023-06-07 | $19.78 | $19.78 | 844,200 | — | — |
| 2023-06-06 | $19.46 | $19.46 | 641,300 | — | — |
| 2023-06-05 | $19.47 | $19.47 | 1,057,000 | — | — |
| 2023-06-02 | $19.54 | $19.54 | 680,600 | — | — |
| 2023-06-01 | $19.24 | $19.24 | 2,042,000 | — | — |
| 2023-05-31 | $19.03 | $19.03 | 766,300 | — | — |
| 2023-05-30 | $18.69 | $18.69 | 915,300 | — | — |
| 2023-05-26 | $18.79 | $18.79 | 572,800 | — | — |
| 2023-05-25 | $18.70 | $18.70 | 939,100 | — | — |
| 2023-05-24 | $19.29 | $19.29 | 931,000 | — | — |
| 2023-05-23 | $19.16 | $19.16 | 783,900 | — | — |
| 2023-05-22 | $20.31 | $20.31 | 2,291,400 | — | — |
| 2023-05-19 | $19.46 | $19.46 | 822,500 | — | — |
| 2023-05-18 | $18.82 | $18.82 | 1,420,500 | — | — |
| 2023-05-17 | $18.56 | $18.56 | 961,400 | — | — |
| 2023-05-16 | $18.38 | $18.38 | 919,100 | — | — |
| 2023-05-15 | $19.27 | $19.27 | 778,300 | — | — |
| 2023-05-12 | $18.73 | $18.73 | 596,200 | — | — |
| 2023-05-11 | $18.95 | $18.95 | 678,100 | — | — |
| 2023-05-10 | $19.17 | $19.17 | 789,700 | — | — |
| 2023-05-09 | $18.93 | $18.93 | 945,600 | — | — |
| 2023-05-08 | $18.90 | $18.90 | 889,900 | — | — |
| 2023-05-05 | $19.40 | $19.40 | 1,373,500 | — | — |
| 2023-05-04 | $19.56 | $19.56 | 1,232,700 | — | — |
| 2023-05-03 | $19.80 | $19.80 | 1,409,700 | — | — |
| 2023-05-02 | $19.25 | $19.25 | 1,140,500 | — | — |
| 2023-05-01 | $20.17 | $20.17 | 1,147,400 | — | — |
| 2023-04-28 | $19.50 | $19.50 | 914,600 | — | — |
| 2023-04-27 | $19.25 | $19.25 | 1,048,700 | — | — |
| 2023-04-26 | $19.36 | $19.36 | 1,484,100 | — | — |
| 2023-04-25 | $18.84 | $18.84 | 2,466,600 | — | — |
| 2023-04-24 | $18.91 | $18.91 | 1,231,400 | — | — |
| 2023-04-21 | $18.22 | $18.22 | 967,400 | — | — |
| 2023-04-20 | $17.70 | $17.70 | 843,800 | — | — |
| 2023-04-19 | $17.90 | $17.90 | 768,200 | — | — |
| 2023-04-18 | $17.63 | $17.63 | 724,300 | — | — |
| 2023-04-17 | $17.89 | $17.89 | 1,558,400 | — | — |
| 2023-04-14 | $16.75 | $16.75 | 784,800 | — | — |
| 2023-04-13 | $17.24 | $17.24 | 1,128,000 | — | — |
| 2023-04-12 | $16.62 | $16.62 | 878,700 | — | — |
| 2023-04-11 | $16.87 | $16.87 | 737,100 | — | — |
| 2023-04-10 | $16.79 | $16.79 | 911,300 | — | — |
| 2023-04-06 | $16.83 | $16.83 | 828,600 | — | — |
| 2023-04-05 | $16.44 | $16.44 | 703,400 | — | — |
| 2023-04-04 | $16.73 | $16.73 | 1,251,600 | — | — |
| 2023-04-03 | $17.37 | $17.37 | 1,166,600 | — | — |
| 2023-03-31 | $17.05 | $17.05 | 1,362,000 | — | — |
| 2023-03-30 | $16.76 | $16.76 | 1,297,200 | — | — |
| 2023-03-29 | $17.14 | $17.14 | 1,635,400 | — | — |
| 2023-03-28 | $16.80 | $16.80 | 1,049,100 | — | — |
| 2023-03-27 | $17.24 | $17.24 | 1,342,800 | — | — |
| 2023-03-24 | $16.46 | $16.46 | 1,110,600 | — | — |
| 2023-03-23 | $16.41 | $16.41 | 1,120,300 | — | — |
| 2023-03-22 | $16.26 | $16.26 | 1,197,900 | — | — |
| 2023-03-21 | $16.88 | $16.88 | 982,200 | — | — |
| 2023-03-20 | $17.02 | $17.02 | 1,284,100 | — | — |
| 2023-03-17 | $17.42 | $17.42 | 2,104,900 | — | — |
| 2023-03-16 | $17.46 | $17.46 | 1,283,500 | — | — |
| 2023-03-15 | $17.87 | $17.87 | 887,900 | — | — |
| 2023-03-14 | $18.32 | $18.32 | 1,416,600 | — | — |
| 2023-03-13 | $18.32 | $18.32 | 1,212,000 | — | — |
| 2023-03-10 | $17.98 | $17.98 | 2,109,100 | — | — |
| 2023-03-09 | $19.00 | $19.00 | 1,575,600 | — | — |
| 2023-03-08 | $19.61 | $19.61 | 838,600 | — | — |
| 2023-03-07 | $19.79 | $19.79 | 860,900 | — | — |
| 2023-03-06 | $20.55 | $20.55 | 996,600 | — | — |
| 2023-03-03 | $20.60 | $20.60 | 1,079,800 | — | — |
| 2023-03-02 | $20.03 | $20.03 | 1,058,300 | — | — |
| 2023-03-01 | $20.24 | $20.24 | 1,290,400 | — | — |
| 2023-02-28 | $20.38 | $20.38 | 1,500,800 | — | — |
| 2023-02-27 | $20.09 | $20.09 | 1,386,700 | — | — |
| 2023-02-24 | $20.07 | $20.07 | 1,173,100 | — | — |
| 2023-02-23 | $20.37 | $20.37 | 2,191,000 | — | — |
| 2023-02-22 | $20.89 | $20.89 | 1,502,900 | — | — |
| 2023-02-21 | $20.27 | $20.27 | 1,760,400 | — | — |
| 2023-02-17 | $20.61 | $20.61 | 1,148,100 | — | — |
| 2023-02-16 | $19.74 | $19.74 | 1,253,700 | — | — |
| 2023-02-15 | $20.41 | $20.41 | 1,124,200 | — | — |
| 2023-02-14 | $20.00 | $20.00 | 1,357,500 | — | — |
| 2023-02-13 | $19.83 | $19.83 | 1,623,900 | — | — |
| 2023-02-10 | $19.62 | $19.62 | 851,500 | — | — |
| 2023-02-09 | $19.84 | $19.84 | 997,500 | — | — |
| 2023-02-08 | $19.80 | $19.80 | 1,027,300 | — | — |
| 2023-02-07 | $20.90 | $20.90 | 965,100 | — | — |
| 2023-02-06 | $21.68 | $21.68 | 1,107,900 | — | — |
| 2023-02-03 | $21.59 | $21.59 | 963,600 | — | — |
| 2023-02-02 | $21.73 | $21.73 | 1,049,200 | — | — |
| 2023-02-01 | $21.62 | $21.62 | 764,500 | — | — |
| 2023-01-31 | $21.53 | $21.53 | 788,300 | — | — |
| 2023-01-30 | $20.96 | $20.96 | 962,200 | — | — |
| 2023-01-27 | $21.69 | $21.69 | 2,287,500 | — | — |
| 2023-01-26 | $21.46 | $21.46 | 670,700 | — | — |
| 2023-01-25 | $21.59 | $21.59 | 969,900 | — | — |
| 2023-01-24 | $21.59 | $21.59 | 1,085,800 | — | — |
| 2023-01-23 | $21.31 | $21.31 | 1,286,200 | — | — |
| 2023-01-20 | $20.88 | $20.88 | 1,776,700 | — | — |
| 2023-01-19 | $19.75 | $19.75 | 1,391,600 | — | — |
| 2023-01-18 | $18.74 | $18.74 | 964,900 | — | — |
| 2023-01-17 | $19.12 | $19.12 | 1,519,600 | — | — |
| 2023-01-13 | $19.45 | $19.45 | 1,508,200 | — | — |
| 2023-01-12 | $19.31 | $19.31 | 1,104,900 | — | — |
| 2023-01-11 | $18.60 | $18.60 | 1,249,300 | — | — |
| 2023-01-10 | $18.92 | $18.92 | 1,666,100 | — | — |
| 2023-01-09 | $17.79 | $17.79 | 1,782,800 | — | — |
| 2023-01-06 | $18.50 | $18.50 | 5,220,000 | — | — |
| 2023-01-05 | $19.74 | $19.74 | 823,000 | — | — |
| 2023-01-04 | $19.85 | $19.85 | 940,800 | — | — |
| 2023-01-03 | $19.18 | $19.18 | 1,828,000 | — | — |