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
- 2014-02-27 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 | $25.34 | $30.85 | 299,300 | — | — |
| 2023-12-28 | $25.77 | $31.37 | 168,700 | — | — |
| 2023-12-27 | $25.63 | $31.20 | 172,500 | — | — |
| 2023-12-26 | $25.87 | $31.23 | 238,900 | — | — |
| 2023-12-22 | $25.73 | $31.06 | 159,500 | — | — |
| 2023-12-21 | $25.80 | $31.15 | 367,800 | — | — |
| 2023-12-20 | $25.59 | $30.90 | 463,100 | — | — |
| 2023-12-19 | $25.92 | $31.29 | 438,000 | — | — |
| 2023-12-18 | $25.77 | $31.11 | 462,800 | — | — |
| 2023-12-15 | $26.22 | $31.66 | 589,100 | — | — |
| 2023-12-14 | $26.80 | $32.36 | 491,900 | — | — |
| 2023-12-13 | $26.42 | $31.90 | 359,300 | — | — |
| 2023-12-12 | $25.28 | $30.52 | 285,500 | — | — |
| 2023-12-11 | $25.25 | $30.48 | 443,600 | — | — |
| 2023-12-08 | $25.21 | $30.44 | 437,100 | — | — |
| 2023-12-07 | $24.94 | $30.11 | 427,400 | — | — |
| 2023-12-06 | $24.82 | $29.97 | 187,400 | — | — |
| 2023-12-05 | $24.96 | $30.13 | 345,200 | — | — |
| 2023-12-04 | $25.66 | $30.98 | 250,100 | — | — |
| 2023-12-01 | $25.04 | $30.23 | 553,500 | — | — |
| 2023-11-30 | $24.12 | $29.12 | 896,000 | — | — |
| 2023-11-29 | $23.98 | $28.95 | 475,300 | — | — |
| 2023-11-28 | $23.88 | $28.83 | 445,700 | — | — |
| 2023-11-27 | $24.14 | $29.14 | 566,800 | — | — |
| 2023-11-24 | $24.38 | $29.43 | 81,800 | — | — |
| 2023-11-22 | $24.42 | $29.48 | 127,600 | — | — |
| 2023-11-21 | $24.23 | $29.25 | 277,700 | — | — |
| 2023-11-20 | $24.72 | $29.84 | 469,900 | — | — |
| 2023-11-17 | $24.99 | $30.17 | 412,000 | — | — |
| 2023-11-16 | $24.96 | $30.13 | 324,100 | — | — |
| 2023-11-15 | $25.62 | $30.93 | 232,700 | — | — |
| 2023-11-14 | $25.68 | $31.00 | 478,700 | — | — |
| 2023-11-13 | $24.34 | $29.39 | 156,500 | — | — |
| 2023-11-10 | $24.47 | $29.54 | 194,000 | — | — |
| 2023-11-09 | $24.22 | $29.24 | 143,200 | — | — |
| 2023-11-08 | $24.48 | $29.56 | 179,000 | — | — |
| 2023-11-07 | $24.57 | $29.66 | 157,100 | — | — |
| 2023-11-06 | $25.18 | $30.40 | 190,600 | — | — |
| 2023-11-03 | $25.51 | $30.80 | 220,000 | — | — |
| 2023-11-02 | $25.41 | $30.68 | 279,900 | — | — |
| 2023-11-01 | $25.19 | $30.41 | 211,200 | — | — |
| 2023-10-31 | $25.10 | $30.30 | 237,600 | — | — |
| 2023-10-30 | $24.45 | $29.52 | 181,300 | — | — |
| 2023-10-27 | $23.80 | $28.73 | 133,200 | — | — |
| 2023-10-26 | $24.47 | $29.54 | 179,400 | — | — |
| 2023-10-25 | $24.21 | $29.23 | 322,600 | — | — |
| 2023-10-24 | $24.42 | $29.48 | 286,800 | — | — |
| 2023-10-23 | $24.21 | $29.23 | 262,200 | — | — |
| 2023-10-20 | $24.58 | $29.68 | 171,900 | — | — |
| 2023-10-19 | $24.88 | $30.04 | 252,800 | — | — |
| 2023-10-18 | $25.26 | $30.50 | 179,100 | — | — |
| 2023-10-17 | $25.46 | $30.74 | 548,900 | — | — |
| 2023-10-16 | $25.47 | $30.75 | 241,100 | — | — |
| 2023-10-13 | $25.44 | $30.71 | 252,900 | — | — |
| 2023-10-12 | $25.73 | $31.06 | 604,700 | — | — |
| 2023-10-11 | $25.45 | $30.73 | 375,600 | — | — |
| 2023-10-10 | $24.94 | $30.11 | 286,200 | — | — |
| 2023-10-09 | $24.46 | $29.53 | 191,300 | — | — |
| 2023-10-06 | $23.99 | $28.96 | 258,800 | — | — |
| 2023-10-05 | $23.99 | $28.96 | 340,700 | — | — |
| 2023-10-04 | $23.27 | $28.09 | 188,800 | — | — |
| 2023-10-03 | $22.81 | $27.54 | 299,600 | — | — |
| 2023-10-02 | $23.27 | $28.09 | 202,300 | — | — |
| 2023-09-29 | $23.81 | $28.75 | 224,900 | — | — |
| 2023-09-28 | $23.82 | $28.76 | 148,400 | — | — |
| 2023-09-27 | $23.81 | $28.49 | 252,200 | — | — |
| 2023-09-26 | $23.73 | $28.39 | 133,100 | — | — |
| 2023-09-25 | $24.39 | $29.18 | 159,500 | — | — |
| 2023-09-22 | $24.48 | $29.29 | 398,800 | — | — |
| 2023-09-21 | $24.81 | $29.68 | 463,700 | — | — |
| 2023-09-20 | $24.92 | $29.81 | 279,900 | — | — |
| 2023-09-19 | $24.79 | $29.66 | 164,600 | — | — |
| 2023-09-18 | $24.44 | $29.24 | 157,900 | — | — |
| 2023-09-15 | $24.51 | $29.32 | 557,700 | — | — |
| 2023-09-14 | $24.66 | $29.50 | 146,600 | — | — |
| 2023-09-13 | $23.97 | $28.68 | 174,400 | — | — |
| 2023-09-12 | $24.20 | $28.95 | 150,500 | — | — |
| 2023-09-11 | $24.06 | $28.78 | 134,500 | — | — |
| 2023-09-08 | $24.43 | $29.23 | 143,000 | — | — |
| 2023-09-07 | $24.46 | $29.26 | 284,200 | — | — |
| 2023-09-06 | $24.29 | $29.06 | 154,900 | — | — |
| 2023-09-05 | $24.14 | $28.88 | 220,500 | — | — |
| 2023-09-01 | $24.18 | $28.93 | 160,100 | — | — |
| 2023-08-31 | $23.91 | $28.61 | 245,400 | — | — |
| 2023-08-30 | $24.20 | $28.95 | 377,500 | — | — |
| 2023-08-29 | $23.76 | $28.43 | 309,000 | — | — |
| 2023-08-28 | $23.32 | $27.90 | 122,400 | — | — |
| 2023-08-25 | $23.16 | $27.71 | 137,200 | — | — |
| 2023-08-24 | $23.08 | $27.61 | 150,300 | — | — |
| 2023-08-23 | $23.09 | $27.62 | 145,700 | — | — |
| 2023-08-22 | $22.64 | $27.09 | 131,700 | — | — |
| 2023-08-21 | $22.71 | $27.17 | 125,800 | — | — |
| 2023-08-18 | $23.29 | $27.86 | 211,700 | — | — |
| 2023-08-17 | $22.97 | $27.48 | 159,300 | — | — |
| 2023-08-16 | $23.14 | $27.68 | 168,300 | — | — |
| 2023-08-15 | $23.60 | $28.23 | 143,700 | — | — |
| 2023-08-14 | $24.13 | $28.87 | 107,100 | — | — |
| 2023-08-11 | $24.53 | $29.35 | 159,200 | — | — |
| 2023-08-10 | $24.50 | $29.31 | 167,700 | — | — |
| 2023-08-09 | $24.66 | $29.50 | 178,800 | — | — |
| 2023-08-08 | $24.45 | $29.25 | 147,400 | — | — |
| 2023-08-07 | $24.68 | $29.53 | 136,200 | — | — |
| 2023-08-04 | $24.55 | $29.37 | 264,700 | — | — |
| 2023-08-03 | $24.62 | $29.45 | 203,400 | — | — |
| 2023-08-02 | $24.77 | $29.63 | 283,600 | — | — |
| 2023-08-01 | $24.81 | $29.68 | 240,900 | — | — |
| 2023-07-31 | $24.34 | $29.12 | 235,100 | — | — |
| 2023-07-28 | $24.27 | $29.04 | 229,000 | — | — |
| 2023-07-27 | $23.75 | $28.41 | 224,900 | — | — |
| 2023-07-26 | $24.64 | $29.48 | 544,300 | — | — |
| 2023-07-25 | $23.99 | $28.70 | 197,100 | — | — |
| 2023-07-24 | $24.34 | $29.12 | 119,400 | — | — |
| 2023-07-21 | $24.29 | $29.06 | 161,100 | — | — |
| 2023-07-20 | $24.40 | $29.19 | 162,300 | — | — |
| 2023-07-19 | $24.16 | $28.90 | 158,800 | — | — |
| 2023-07-18 | $23.95 | $28.65 | 133,700 | — | — |
| 2023-07-17 | $24.09 | $28.82 | 141,000 | — | — |
| 2023-07-14 | $24.13 | $28.87 | 119,100 | — | — |
| 2023-07-13 | $24.16 | $28.90 | 149,200 | — | — |
| 2023-07-12 | $24.31 | $29.08 | 182,500 | — | — |
| 2023-07-11 | $23.99 | $28.70 | 195,000 | — | — |
| 2023-07-10 | $23.47 | $28.08 | 165,700 | — | — |
| 2023-07-07 | $23.38 | $27.97 | 277,100 | — | — |
| 2023-07-06 | $23.58 | $28.21 | 224,300 | — | — |
| 2023-07-05 | $23.73 | $28.39 | 241,900 | — | — |
| 2023-07-03 | $23.61 | $28.25 | 120,500 | — | — |
| 2023-06-30 | $23.14 | $27.68 | 560,100 | — | — |
| 2023-06-29 | $23.25 | $27.82 | 415,700 | — | — |
| 2023-06-28 | $23.02 | $27.28 | 441,700 | — | — |
| 2023-06-27 | $23.55 | $27.91 | 457,700 | — | — |
| 2023-06-26 | $23.33 | $27.65 | 453,200 | — | — |
| 2023-06-23 | $22.87 | $27.10 | 914,800 | — | — |
| 2023-06-22 | $22.61 | $26.80 | 239,500 | — | — |
| 2023-06-21 | $22.51 | $26.68 | 212,300 | — | — |
| 2023-06-20 | $23.06 | $27.33 | 174,600 | — | — |
| 2023-06-16 | $23.43 | $27.77 | 412,200 | — | — |
| 2023-06-15 | $23.52 | $27.87 | 251,800 | — | — |
| 2023-06-14 | $23.49 | $27.84 | 232,200 | — | — |
| 2023-06-13 | $23.38 | $27.71 | 486,500 | — | — |
| 2023-06-12 | $23.28 | $27.59 | 237,100 | — | — |
| 2023-06-09 | $23.47 | $27.82 | 136,100 | — | — |
| 2023-06-08 | $23.58 | $27.95 | 205,800 | — | — |
| 2023-06-07 | $23.98 | $28.42 | 269,000 | — | — |
| 2023-06-06 | $23.41 | $27.74 | 277,400 | — | — |
| 2023-06-05 | $22.79 | $27.01 | 183,900 | — | — |
| 2023-06-02 | $22.62 | $26.81 | 258,700 | — | — |
| 2023-06-01 | $21.81 | $25.85 | 230,000 | — | — |
| 2023-05-31 | $21.49 | $25.47 | 438,400 | — | — |
| 2023-05-30 | $21.20 | $25.13 | 231,400 | — | — |
| 2023-05-26 | $21.03 | $24.92 | 159,100 | — | — |
| 2023-05-25 | $20.92 | $24.79 | 153,300 | — | — |
| 2023-05-24 | $21.43 | $25.40 | 226,800 | — | — |
| 2023-05-23 | $21.58 | $25.58 | 169,300 | — | — |
| 2023-05-22 | $21.73 | $25.75 | 165,700 | — | — |
| 2023-05-19 | $21.65 | $25.66 | 142,900 | — | — |
| 2023-05-18 | $22.07 | $26.16 | 205,300 | — | — |
| 2023-05-17 | $22.18 | $26.29 | 203,200 | — | — |
| 2023-05-16 | $21.50 | $25.48 | 153,400 | — | — |
| 2023-05-15 | $21.86 | $25.91 | 154,400 | — | — |
| 2023-05-12 | $21.75 | $25.78 | 144,000 | — | — |
| 2023-05-11 | $21.90 | $25.95 | 157,900 | — | — |
| 2023-05-10 | $22.10 | $26.19 | 196,400 | — | — |
| 2023-05-09 | $22.50 | $26.67 | 197,000 | — | — |
| 2023-05-08 | $22.56 | $26.74 | 142,800 | — | — |
| 2023-05-05 | $22.80 | $27.02 | 149,800 | — | — |
| 2023-05-04 | $22.39 | $26.54 | 180,900 | — | — |
| 2023-05-03 | $22.41 | $26.56 | 213,900 | — | — |
| 2023-05-02 | $22.38 | $26.52 | 226,000 | — | — |
| 2023-05-01 | $22.73 | $26.94 | 224,400 | — | — |
| 2023-04-28 | $22.55 | $26.72 | 255,500 | — | — |
| 2023-04-27 | $21.98 | $26.05 | 210,800 | — | — |
| 2023-04-26 | $21.60 | $25.60 | 156,600 | — | — |
| 2023-04-25 | $21.89 | $25.94 | 177,200 | — | — |
| 2023-04-24 | $22.26 | $26.38 | 126,500 | — | — |
| 2023-04-21 | $22.57 | $26.75 | 149,600 | — | — |
| 2023-04-20 | $22.39 | $26.54 | 132,400 | — | — |
| 2023-04-19 | $22.57 | $26.75 | 144,800 | — | — |
| 2023-04-18 | $22.61 | $26.80 | 164,300 | — | — |
| 2023-04-17 | $22.85 | $27.08 | 159,100 | — | — |
| 2023-04-14 | $22.43 | $26.58 | 163,200 | — | — |
| 2023-04-13 | $22.90 | $27.14 | 221,700 | — | — |
| 2023-04-12 | $22.73 | $26.94 | 191,200 | — | — |
| 2023-04-11 | $23.18 | $27.47 | 179,600 | — | — |
| 2023-04-10 | $23.26 | $27.57 | 442,900 | — | — |
| 2023-04-06 | $23.09 | $27.36 | 206,100 | — | — |
| 2023-04-05 | $22.89 | $27.13 | 264,900 | — | — |
| 2023-04-04 | $23.25 | $27.55 | 170,100 | — | — |
| 2023-04-03 | $23.39 | $27.72 | 359,600 | — | — |
| 2023-03-31 | $23.40 | $27.73 | 412,300 | — | — |
| 2023-03-30 | $22.72 | $26.93 | 138,500 | — | — |
| 2023-03-29 | $23.08 | $27.10 | 345,500 | — | — |
| 2023-03-28 | $22.61 | $26.55 | 231,300 | — | — |
| 2023-03-27 | $22.51 | $26.43 | 264,500 | — | — |
| 2023-03-24 | $22.40 | $26.30 | 324,000 | — | — |
| 2023-03-23 | $21.64 | $25.41 | 364,100 | — | — |
| 2023-03-22 | $21.31 | $25.02 | 378,400 | — | — |
| 2023-03-21 | $22.17 | $26.03 | 257,800 | — | — |
| 2023-03-20 | $21.66 | $25.43 | 270,400 | — | — |
| 2023-03-17 | $21.58 | $25.34 | 707,700 | — | — |
| 2023-03-16 | $22.27 | $26.15 | 375,600 | — | — |
| 2023-03-15 | $22.05 | $25.89 | 275,000 | — | — |
| 2023-03-14 | $21.85 | $25.65 | 423,300 | — | — |
| 2023-03-13 | $21.48 | $25.22 | 260,900 | — | — |
| 2023-03-10 | $21.51 | $25.25 | 199,500 | — | — |
| 2023-03-09 | $22.30 | $26.18 | 168,500 | — | — |
| 2023-03-08 | $23.05 | $27.06 | 162,200 | — | — |
| 2023-03-07 | $23.23 | $27.27 | 206,300 | — | — |
| 2023-03-06 | $22.90 | $26.89 | 228,800 | — | — |
| 2023-03-03 | $23.16 | $27.19 | 198,800 | — | — |
| 2023-03-02 | $23.62 | $27.73 | 141,000 | — | — |
| 2023-03-01 | $23.64 | $27.75 | 201,400 | — | — |
| 2023-02-28 | $24.19 | $28.40 | 669,100 | — | — |
| 2023-02-27 | $23.92 | $28.08 | 164,900 | — | — |
| 2023-02-24 | $24.36 | $28.60 | 210,200 | — | — |
| 2023-02-23 | $24.65 | $28.94 | 176,400 | — | — |
| 2023-02-22 | $24.08 | $28.27 | 301,600 | — | — |
| 2023-02-21 | $24.03 | $28.21 | 240,200 | — | — |
| 2023-02-17 | $24.36 | $28.60 | 265,200 | — | — |
| 2023-02-16 | $24.58 | $28.86 | 284,900 | — | — |
| 2023-02-15 | $24.69 | $28.99 | 356,800 | — | — |
| 2023-02-14 | $24.22 | $28.44 | 178,500 | — | — |
| 2023-02-13 | $24.27 | $28.49 | 150,300 | — | — |
| 2023-02-10 | $23.88 | $28.04 | 179,600 | — | — |
| 2023-02-09 | $23.41 | $27.48 | 217,000 | — | — |
| 2023-02-08 | $23.67 | $27.79 | 155,100 | — | — |
| 2023-02-07 | $24.16 | $28.37 | 198,900 | — | — |
| 2023-02-06 | $24.40 | $28.65 | 148,100 | — | — |
| 2023-02-03 | $24.70 | $29.00 | 270,700 | — | — |
| 2023-02-02 | $25.22 | $29.61 | 286,500 | — | — |
| 2023-02-01 | $24.68 | $28.98 | 239,900 | — | — |
| 2023-01-31 | $24.87 | $29.20 | 240,100 | — | — |
| 2023-01-30 | $24.28 | $28.51 | 128,700 | — | — |
| 2023-01-27 | $24.80 | $29.12 | 131,700 | — | — |
| 2023-01-26 | $24.73 | $29.03 | 94,000 | — | — |
| 2023-01-25 | $24.61 | $28.89 | 87,600 | — | — |
| 2023-01-24 | $24.68 | $28.98 | 174,400 | — | — |
| 2023-01-23 | $24.50 | $28.76 | 154,100 | — | — |
| 2023-01-20 | $24.12 | $28.32 | 224,300 | — | — |
| 2023-01-19 | $24.08 | $28.27 | 163,300 | — | — |
| 2023-01-18 | $24.10 | $28.29 | 127,800 | — | — |
| 2023-01-17 | $24.78 | $29.09 | 129,900 | — | — |
| 2023-01-13 | $24.87 | $29.20 | 174,500 | — | — |
| 2023-01-12 | $24.94 | $29.28 | 204,300 | — | — |
| 2023-01-11 | $24.62 | $28.91 | 219,700 | — | — |
| 2023-01-10 | $23.37 | $27.44 | 214,100 | — | — |
| 2023-01-09 | $24.06 | $28.25 | 164,100 | — | — |
| 2023-01-06 | $24.16 | $28.37 | 161,100 | — | — |
| 2023-01-05 | $23.42 | $27.50 | 251,400 | — | — |
| 2023-01-04 | $23.70 | $27.82 | 158,500 | — | — |
| 2023-01-03 | $23.08 | $27.10 | 183,300 | — | — |