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
- 2005-09-28 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 | $27.24 | $61.02 | 25,400 | — | — |
| 2023-12-28 | $27.68 | $62.00 | 36,700 | — | — |
| 2023-12-27 | $27.45 | $61.49 | 53,300 | — | — |
| 2023-12-26 | $27.27 | $61.08 | 47,400 | — | — |
| 2023-12-22 | $27.14 | $60.79 | 29,800 | — | — |
| 2023-12-21 | $27.00 | $60.48 | 103,500 | — | — |
| 2023-12-20 | $26.62 | $59.63 | 96,800 | — | — |
| 2023-12-19 | $26.53 | $59.42 | 37,400 | — | — |
| 2023-12-18 | $26.48 | $58.78 | 70,000 | — | — |
| 2023-12-15 | $26.44 | $58.69 | 104,100 | — | — |
| 2023-12-14 | $26.47 | $58.75 | 73,100 | — | — |
| 2023-12-13 | $26.06 | $57.84 | 65,900 | — | — |
| 2023-12-12 | $26.15 | $58.04 | 60,100 | — | — |
| 2023-12-11 | $26.15 | $58.04 | 54,700 | — | — |
| 2023-12-08 | $26.51 | $58.84 | 41,900 | — | — |
| 2023-12-07 | $26.27 | $58.31 | 56,500 | — | — |
| 2023-12-06 | $26.40 | $58.60 | 43,700 | — | — |
| 2023-12-05 | $26.70 | $59.26 | 35,000 | — | — |
| 2023-12-04 | $26.96 | $59.84 | 75,500 | — | — |
| 2023-12-01 | $26.88 | $59.66 | 89,000 | — | — |
| 2023-11-30 | $26.84 | $59.57 | 201,000 | — | — |
| 2023-11-29 | $26.28 | $58.33 | 122,600 | — | — |
| 2023-11-28 | $25.65 | $56.93 | 187,600 | — | — |
| 2023-11-27 | $25.43 | $56.44 | 307,500 | — | — |
| 2023-11-24 | $24.87 | $55.20 | 27,100 | — | — |
| 2023-11-22 | $24.58 | $54.56 | 34,800 | — | — |
| 2023-11-21 | $24.54 | $54.47 | 42,300 | — | — |
| 2023-11-20 | $24.90 | $55.27 | 51,100 | — | — |
| 2023-11-17 | $25.24 | $56.02 | 38,800 | — | — |
| 2023-11-16 | $25.20 | $55.93 | 30,700 | — | — |
| 2023-11-15 | $25.94 | $57.58 | 41,500 | — | — |
| 2023-11-14 | $25.49 | $56.58 | 58,600 | — | — |
| 2023-11-13 | $24.47 | $54.31 | 37,500 | — | — |
| 2023-11-10 | $24.54 | $54.47 | 40,800 | — | — |
| 2023-11-09 | $24.26 | $53.85 | 30,100 | — | — |
| 2023-11-08 | $24.91 | $55.29 | 23,300 | — | — |
| 2023-11-07 | $25.36 | $56.29 | 44,100 | — | — |
| 2023-11-06 | $25.81 | $57.29 | 35,700 | — | — |
| 2023-11-03 | $25.33 | $56.22 | 75,300 | — | — |
| 2023-11-02 | $24.99 | $55.47 | 60,000 | — | — |
| 2023-11-01 | $24.89 | $55.25 | 56,100 | — | — |
| 2023-10-31 | $24.73 | $54.89 | 83,800 | — | — |
| 2023-10-30 | $24.42 | $54.20 | 94,900 | — | — |
| 2023-10-27 | $24.24 | $53.80 | 64,800 | — | — |
| 2023-10-26 | $25.14 | $55.80 | 92,500 | — | — |
| 2023-10-25 | $25.30 | $56.16 | 56,800 | — | — |
| 2023-10-24 | $26.11 | $57.95 | 72,000 | — | — |
| 2023-10-23 | $26.11 | $57.95 | 99,400 | — | — |
| 2023-10-20 | $25.74 | $57.13 | 141,600 | — | — |
| 2023-10-19 | $26.62 | $59.09 | 71,100 | — | — |
| 2023-10-18 | $26.86 | $59.62 | 35,300 | — | — |
| 2023-10-17 | $27.23 | $60.44 | 56,400 | — | — |
| 2023-10-16 | $26.69 | $59.24 | 94,400 | — | — |
| 2023-10-13 | $27.91 | $61.95 | 67,000 | — | — |
| 2023-10-12 | $28.93 | $64.21 | 37,800 | — | — |
| 2023-10-11 | $29.50 | $65.48 | 40,000 | — | — |
| 2023-10-10 | $29.70 | $65.92 | 90,700 | — | — |
| 2023-10-09 | $29.18 | $64.77 | 70,700 | — | — |
| 2023-10-06 | $29.26 | $64.95 | 24,900 | — | — |
| 2023-10-05 | $29.34 | $65.12 | 29,100 | — | — |
| 2023-10-04 | $29.55 | $65.59 | 59,600 | — | — |
| 2023-10-03 | $28.96 | $64.28 | 48,300 | — | — |
| 2023-10-02 | $29.99 | $66.57 | 176,200 | — | — |
| 2023-09-29 | $29.90 | $66.37 | 59,500 | — | — |
| 2023-09-28 | $29.85 | $66.26 | 72,600 | — | — |
| 2023-09-27 | $29.61 | $65.72 | 40,200 | — | — |
| 2023-09-26 | $29.30 | $65.03 | 62,500 | — | — |
| 2023-09-25 | $29.62 | $65.41 | 34,400 | — | — |
| 2023-09-22 | $29.54 | $65.24 | 42,400 | — | — |
| 2023-09-21 | $29.66 | $65.50 | 81,800 | — | — |
| 2023-09-20 | $29.58 | $65.32 | 77,000 | — | — |
| 2023-09-19 | $29.45 | $65.04 | 61,300 | — | — |
| 2023-09-18 | $29.36 | $64.84 | 61,500 | — | — |
| 2023-09-15 | $29.50 | $65.15 | 59,600 | — | — |
| 2023-09-14 | $29.45 | $65.04 | 49,200 | — | — |
| 2023-09-13 | $29.44 | $65.01 | 50,200 | — | — |
| 2023-09-12 | $29.38 | $64.88 | 61,300 | — | — |
| 2023-09-11 | $29.40 | $64.93 | 71,100 | — | — |
| 2023-09-08 | $29.46 | $65.06 | 28,300 | — | — |
| 2023-09-07 | $30.13 | $66.54 | 37,200 | — | — |
| 2023-09-06 | $30.12 | $66.52 | 59,000 | — | — |
| 2023-09-05 | $30.21 | $66.71 | 47,100 | — | — |
| 2023-09-01 | $30.00 | $66.25 | 34,600 | — | — |
| 2023-08-31 | $30.28 | $66.87 | 159,100 | — | — |
| 2023-08-30 | $30.17 | $66.63 | 89,100 | — | — |
| 2023-08-29 | $30.01 | $66.27 | 56,000 | — | — |
| 2023-08-28 | $29.90 | $66.03 | 39,800 | — | — |
| 2023-08-25 | $30.06 | $66.38 | 57,300 | — | — |
| 2023-08-24 | $29.71 | $65.61 | 52,300 | — | — |
| 2023-08-23 | $29.96 | $66.16 | 98,200 | — | — |
| 2023-08-22 | $29.40 | $64.93 | 97,700 | — | — |
| 2023-08-21 | $29.29 | $64.68 | 75,600 | — | — |
| 2023-08-18 | $29.27 | $64.64 | 96,400 | — | — |
| 2023-08-17 | $29.40 | $64.93 | 92,600 | — | — |
| 2023-08-16 | $28.91 | $63.84 | 79,500 | — | — |
| 2023-08-15 | $29.30 | $64.71 | 202,700 | — | — |
| 2023-08-14 | $27.93 | $61.68 | 33,100 | — | — |
| 2023-08-11 | $27.94 | $61.70 | 25,300 | — | — |
| 2023-08-10 | $27.77 | $61.33 | 25,200 | — | — |
| 2023-08-09 | $27.48 | $60.69 | 39,700 | — | — |
| 2023-08-08 | $27.82 | $61.44 | 34,400 | — | — |
| 2023-08-07 | $27.68 | $61.13 | 49,500 | — | — |
| 2023-08-04 | $27.86 | $61.53 | 19,700 | — | — |
| 2023-08-03 | $27.73 | $61.24 | 35,000 | — | — |
| 2023-08-02 | $27.47 | $60.66 | 30,800 | — | — |
| 2023-08-01 | $27.81 | $61.41 | 52,400 | — | — |
| 2023-07-31 | $27.81 | $61.41 | 66,600 | — | — |
| 2023-07-28 | $28.03 | $61.90 | 30,700 | — | — |
| 2023-07-27 | $27.75 | $61.28 | 34,700 | — | — |
| 2023-07-26 | $27.18 | $60.02 | 43,800 | — | — |
| 2023-07-25 | $28.03 | $61.90 | 62,700 | — | — |
| 2023-07-24 | $28.14 | $62.14 | 68,100 | — | — |
| 2023-07-21 | $27.76 | $61.30 | 56,900 | — | — |
| 2023-07-20 | $27.12 | $59.89 | 80,200 | — | — |
| 2023-07-19 | $27.56 | $60.86 | 158,200 | — | — |
| 2023-07-18 | $26.70 | $58.96 | 198,900 | — | — |
| 2023-07-17 | $25.38 | $56.05 | 373,000 | — | — |
| 2023-07-14 | $23.50 | $51.90 | 32,700 | — | — |
| 2023-07-13 | $23.34 | $51.54 | 28,200 | — | — |
| 2023-07-12 | $23.50 | $51.90 | 53,800 | — | — |
| 2023-07-11 | $23.31 | $51.48 | 94,500 | — | — |
| 2023-07-10 | $22.80 | $50.35 | 50,700 | — | — |
| 2023-07-07 | $22.66 | $50.04 | 29,100 | — | — |
| 2023-07-06 | $22.84 | $50.44 | 35,200 | — | — |
| 2023-07-05 | $22.87 | $50.51 | 34,300 | — | — |
| 2023-07-03 | $23.53 | $51.96 | 14,500 | — | — |
| 2023-06-30 | $23.34 | $51.54 | 5,400 | — | — |
| 2023-06-29 | $23.43 | $51.74 | 7,200 | — | — |
| 2023-06-28 | $23.48 | $51.85 | 17,300 | — | — |
| 2023-06-27 | $22.88 | $50.53 | 34,900 | — | — |
| 2023-06-26 | $22.91 | $50.26 | 60,200 | — | — |
| 2023-06-23 | $23.99 | $52.63 | 10,300 | — | — |
| 2023-06-22 | $24.23 | $53.16 | 15,600 | — | — |
| 2023-06-21 | $24.62 | $54.01 | 20,800 | — | — |
| 2023-06-20 | $24.88 | $54.58 | 22,200 | — | — |
| 2023-06-16 | $25.41 | $55.75 | 41,900 | — | — |
| 2023-06-15 | $24.48 | $53.71 | 13,800 | — | — |
| 2023-06-14 | $24.59 | $53.95 | 27,500 | — | — |
| 2023-06-13 | $24.99 | $54.83 | 29,800 | — | — |
| 2023-06-12 | $24.75 | $54.30 | 37,400 | — | — |
| 2023-06-09 | $24.28 | $53.27 | 11,700 | — | — |
| 2023-06-08 | $24.51 | $53.77 | 16,000 | — | — |
| 2023-06-07 | $24.30 | $53.31 | 42,400 | — | — |
| 2023-06-06 | $24.57 | $53.90 | 17,300 | — | — |
| 2023-06-05 | $24.47 | $53.69 | 37,900 | — | — |
| 2023-06-02 | $23.40 | $51.34 | 14,700 | — | — |
| 2023-06-01 | $22.59 | $49.56 | 22,900 | — | — |
| 2023-05-31 | $22.84 | $50.11 | 84,500 | — | — |
| 2023-05-30 | $22.93 | $50.31 | 12,000 | — | — |
| 2023-05-26 | $23.43 | $51.40 | 16,600 | — | — |
| 2023-05-25 | $23.32 | $51.16 | 19,500 | — | — |
| 2023-05-24 | $23.75 | $52.11 | 16,600 | — | — |
| 2023-05-23 | $22.80 | $50.02 | 16,200 | — | — |
| 2023-05-22 | $22.36 | $49.06 | 82,500 | — | — |
| 2023-05-19 | $22.09 | $48.46 | 40,000 | — | — |
| 2023-05-18 | $22.00 | $48.27 | 15,600 | — | — |
| 2023-05-17 | $22.00 | $48.27 | 69,500 | — | — |
| 2023-05-16 | $21.73 | $47.67 | 19,700 | — | — |
| 2023-05-15 | $21.70 | $47.61 | 12,700 | — | — |
| 2023-05-12 | $21.21 | $46.53 | 10,600 | — | — |
| 2023-05-11 | $21.30 | $46.73 | 15,200 | — | — |
| 2023-05-10 | $21.68 | $47.56 | 51,400 | — | — |
| 2023-05-09 | $21.25 | $46.62 | 98,600 | — | — |
| 2023-05-08 | $21.07 | $46.23 | 89,300 | — | — |
| 2023-05-05 | $20.92 | $45.90 | 12,100 | — | — |
| 2023-05-04 | $20.86 | $45.77 | 8,500 | — | — |
| 2023-05-03 | $20.75 | $45.52 | 9,100 | — | — |
| 2023-05-02 | $20.41 | $44.78 | 16,800 | — | — |
| 2023-05-01 | $20.64 | $45.28 | 29,200 | — | — |
| 2023-04-28 | $20.80 | $45.63 | 19,900 | — | — |
| 2023-04-27 | $20.90 | $45.85 | 15,700 | — | — |
| 2023-04-26 | $20.91 | $45.87 | 15,100 | — | — |
| 2023-04-25 | $21.39 | $46.93 | 8,900 | — | — |
| 2023-04-24 | $21.68 | $47.56 | 17,100 | — | — |
| 2023-04-21 | $21.87 | $47.98 | 15,600 | — | — |
| 2023-04-20 | $21.50 | $47.17 | 14,400 | — | — |
| 2023-04-19 | $21.37 | $46.88 | 34,200 | — | — |
| 2023-04-18 | $21.28 | $46.69 | 15,600 | — | — |
| 2023-04-17 | $21.50 | $47.17 | 21,500 | — | — |
| 2023-04-14 | $21.79 | $47.81 | 12,700 | — | — |
| 2023-04-13 | $21.33 | $46.80 | 27,400 | — | — |
| 2023-04-12 | $22.00 | $48.27 | 20,100 | — | — |
| 2023-04-11 | $21.61 | $47.41 | 16,400 | — | — |
| 2023-04-10 | $21.75 | $47.72 | 16,200 | — | — |
| 2023-04-06 | $21.82 | $47.87 | 6,700 | — | — |
| 2023-04-05 | $21.83 | $47.89 | 11,700 | — | — |
| 2023-04-04 | $21.67 | $47.54 | 23,700 | — | — |
| 2023-04-03 | $22.02 | $48.31 | 44,400 | — | — |
| 2023-03-31 | $21.78 | $47.78 | 25,400 | — | — |
| 2023-03-30 | $21.01 | $46.09 | 11,100 | — | — |
| 2023-03-29 | $21.35 | $46.84 | 8,000 | — | — |
| 2023-03-28 | $21.43 | $47.02 | 7,900 | — | — |
| 2023-03-27 | $21.94 | $48.13 | 29,900 | — | — |
| 2023-03-24 | $21.93 | $48.11 | 14,100 | — | — |
| 2023-03-23 | $21.85 | $47.94 | 13,900 | — | — |
| 2023-03-22 | $21.68 | $47.56 | 15,800 | — | — |
| 2023-03-21 | $21.95 | $48.16 | 19,400 | — | — |
| 2023-03-20 | $21.38 | $46.91 | 18,400 | — | — |
| 2023-03-17 | $21.84 | $47.61 | 58,900 | — | — |
| 2023-03-16 | $22.11 | $48.20 | 36,700 | — | — |
| 2023-03-15 | $22.62 | $49.31 | 17,800 | — | — |
| 2023-03-14 | $22.80 | $49.70 | 21,100 | — | — |
| 2023-03-13 | $22.63 | $49.33 | 30,400 | — | — |
| 2023-03-10 | $22.75 | $49.59 | 21,500 | — | — |
| 2023-03-09 | $22.80 | $49.70 | 20,600 | — | — |
| 2023-03-08 | $22.71 | $49.50 | 15,400 | — | — |
| 2023-03-07 | $22.46 | $48.96 | 13,500 | — | — |
| 2023-03-06 | $22.73 | $49.55 | 29,300 | — | — |
| 2023-03-03 | $22.69 | $49.46 | 13,300 | — | — |
| 2023-03-02 | $22.53 | $49.11 | 20,300 | — | — |
| 2023-03-01 | $22.76 | $49.61 | 29,300 | — | — |
| 2023-02-28 | $22.34 | $48.70 | 50,800 | — | — |
| 2023-02-27 | $21.99 | $47.93 | 48,400 | — | — |
| 2023-02-24 | $21.78 | $47.48 | 26,300 | — | — |
| 2023-02-23 | $21.80 | $47.52 | 19,500 | — | — |
| 2023-02-22 | $22.40 | $48.83 | 30,700 | — | — |
| 2023-02-21 | $22.93 | $49.98 | 23,800 | — | — |
| 2023-02-17 | $22.59 | $49.24 | 70,500 | — | — |
| 2023-02-16 | $22.55 | $49.16 | 19,400 | — | — |
| 2023-02-15 | $22.12 | $48.22 | 17,100 | — | — |
| 2023-02-14 | $21.91 | $47.76 | 27,900 | — | — |
| 2023-02-13 | $22.01 | $47.98 | 14,800 | — | — |
| 2023-02-10 | $21.80 | $47.52 | 24,800 | — | — |
| 2023-02-09 | $22.13 | $48.24 | 22,600 | — | — |
| 2023-02-08 | $22.16 | $48.31 | 20,700 | — | — |
| 2023-02-07 | $22.09 | $48.15 | 12,000 | — | — |
| 2023-02-06 | $22.45 | $48.94 | 25,500 | — | — |
| 2023-02-03 | $22.58 | $49.22 | 12,200 | — | — |
| 2023-02-02 | $22.56 | $49.18 | 22,100 | — | — |
| 2023-02-01 | $22.40 | $48.83 | 28,700 | — | — |
| 2023-01-31 | $21.95 | $47.85 | 19,900 | — | — |
| 2023-01-30 | $21.86 | $47.65 | 9,000 | — | — |
| 2023-01-27 | $21.70 | $47.30 | 15,800 | — | — |
| 2023-01-26 | $22.00 | $47.96 | 17,000 | — | — |
| 2023-01-25 | $22.39 | $48.81 | 5,700 | — | — |
| 2023-01-24 | $22.27 | $48.55 | 17,300 | — | — |
| 2023-01-23 | $22.41 | $48.85 | 15,000 | — | — |
| 2023-01-20 | $22.21 | $48.41 | 12,600 | — | — |
| 2023-01-19 | $22.33 | $48.68 | 26,500 | — | — |
| 2023-01-18 | $22.30 | $48.61 | 17,400 | — | — |
| 2023-01-17 | $22.85 | $49.81 | 40,300 | — | — |
| 2023-01-13 | $22.33 | $48.68 | 21,900 | — | — |
| 2023-01-12 | $21.97 | $47.89 | 24,200 | — | — |
| 2023-01-11 | $21.85 | $47.63 | 35,200 | — | — |
| 2023-01-10 | $21.79 | $47.50 | 58,400 | — | — |
| 2023-01-09 | $21.13 | $46.06 | 58,500 | — | — |
| 2023-01-06 | $21.41 | $46.67 | 31,800 | — | — |
| 2023-01-05 | $21.01 | $45.80 | 46,000 | — | — |
| 2023-01-04 | $21.00 | $45.78 | 14,100 | — | — |
| 2023-01-03 | $21.20 | $46.21 | 22,300 | — | — |