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
- 2002-01-29 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 | $25.40 | $26.32 | 6,000 | — | — |
| 2023-12-28 | $24.75 | $25.64 | 600 | — | — |
| 2023-12-27 | $25.48 | $26.40 | 1,200 | — | — |
| 2023-12-26 | $25.00 | $25.90 | 4,600 | — | — |
| 2023-12-22 | $25.92 | $26.85 | 2,500 | — | — |
| 2023-12-21 | $26.20 | $27.14 | 3,500 | — | — |
| 2023-12-20 | $26.17 | $27.11 | 5,900 | — | — |
| 2023-12-19 | $25.32 | $26.23 | 3,900 | — | — |
| 2023-12-18 | $25.35 | $26.26 | 4,400 | — | — |
| 2023-12-15 | $25.22 | $26.13 | 1,100 | — | — |
| 2023-12-14 | $25.02 | $25.92 | 3,100 | — | — |
| 2023-12-13 | $25.65 | $26.57 | 18,200 | — | — |
| 2023-12-12 | $22.61 | $23.43 | 3,000 | — | — |
| 2023-12-11 | $22.75 | $23.57 | 3,000 | — | — |
| 2023-12-08 | $23.70 | $24.55 | 1,800 | — | — |
| 2023-12-07 | $24.71 | $25.60 | 4,400 | — | — |
| 2023-12-06 | $25.41 | $26.33 | 800 | — | — |
| 2023-12-05 | $25.41 | $26.33 | 4,400 | — | — |
| 2023-12-04 | $26.30 | $27.25 | 4,300 | — | — |
| 2023-12-01 | $26.07 | $27.01 | 1,600 | — | — |
| 2023-11-30 | $24.88 | $25.78 | 3,200 | — | — |
| 2023-11-29 | $25.62 | $26.54 | 2,500 | — | — |
| 2023-11-28 | $25.92 | $26.85 | 2,700 | — | — |
| 2023-11-27 | $25.21 | $26.12 | 3,800 | — | — |
| 2023-11-24 | $26.45 | $27.40 | 8,500 | — | — |
| 2023-11-22 | $26.60 | $27.56 | 400 | — | — |
| 2023-11-21 | $26.60 | $27.56 | 2,700 | — | — |
| 2023-11-20 | $27.09 | $28.07 | 2,400 | — | — |
| 2023-11-17 | $26.94 | $27.91 | 2,900 | — | — |
| 2023-11-16 | $26.70 | $27.66 | 3,200 | — | — |
| 2023-11-15 | $26.93 | $27.90 | 900 | — | — |
| 2023-11-14 | $27.48 | $28.47 | 8,200 | — | — |
| 2023-11-13 | $27.38 | $28.37 | 2,100 | — | — |
| 2023-11-10 | $27.23 | $28.21 | 4,400 | — | — |
| 2023-11-09 | $27.38 | $28.37 | 2,000 | — | — |
| 2023-11-08 | $25.82 | $26.75 | 500 | — | — |
| 2023-11-07 | $25.75 | $26.68 | 6,800 | — | — |
| 2023-11-06 | $26.95 | $27.92 | 5,700 | — | — |
| 2023-11-03 | $26.86 | $27.83 | 10,800 | — | — |
| 2023-11-02 | $27.20 | $28.18 | 3,000 | — | — |
| 2023-11-01 | $27.20 | $28.18 | 5,200 | — | — |
| 2023-10-31 | $27.69 | $28.69 | 6,700 | — | — |
| 2023-10-30 | $27.66 | $28.66 | 4,800 | — | — |
| 2023-10-27 | $27.78 | $28.78 | 11,800 | — | — |
| 2023-10-26 | $27.76 | $28.76 | 9,400 | — | — |
| 2023-10-25 | $27.17 | $28.15 | 4,000 | — | — |
| 2023-10-24 | $28.00 | $29.01 | 4,600 | — | — |
| 2023-10-23 | $28.05 | $29.06 | 2,500 | — | — |
| 2023-10-20 | $28.20 | $29.22 | 2,500 | — | — |
| 2023-10-19 | $28.18 | $29.20 | 8,400 | — | — |
| 2023-10-18 | $28.00 | $29.01 | 1,500 | — | — |
| 2023-10-17 | $28.18 | $29.20 | 14,100 | — | — |
| 2023-10-16 | $27.95 | $28.96 | 7,300 | — | — |
| 2023-10-13 | $26.14 | $27.08 | 2,200 | — | — |
| 2023-10-12 | $25.78 | $26.71 | 8,700 | — | — |
| 2023-10-11 | $25.90 | $26.83 | 3,900 | — | — |
| 2023-10-10 | $26.30 | $27.25 | 5,200 | — | — |
| 2023-10-09 | $27.09 | $28.07 | 5,900 | — | — |
| 2023-10-06 | $26.85 | $27.82 | 1,100 | — | — |
| 2023-10-05 | $27.02 | $27.99 | 10,600 | — | — |
| 2023-10-04 | $28.25 | $29.27 | 3,800 | — | — |
| 2023-10-03 | $28.20 | $29.22 | 4,600 | — | — |
| 2023-10-02 | $28.15 | $29.16 | 2,500 | — | — |
| 2023-09-29 | $28.29 | $29.31 | 8,300 | — | — |
| 2023-09-28 | $28.34 | $29.36 | 11,900 | — | — |
| 2023-09-27 | $26.90 | $27.87 | 8,200 | — | — |
| 2023-09-26 | $27.25 | $28.23 | 2,500 | — | — |
| 2023-09-25 | $27.25 | $28.23 | 5,100 | — | — |
| 2023-09-22 | $27.40 | $28.39 | 4,100 | — | — |
| 2023-09-21 | $27.35 | $28.34 | 11,500 | — | — |
| 2023-09-20 | $26.72 | $27.68 | 12,100 | — | — |
| 2023-09-19 | $25.60 | $26.52 | 4,500 | — | — |
| 2023-09-18 | $25.94 | $26.88 | 1,900 | — | — |
| 2023-09-15 | $26.62 | $27.58 | 12,900 | — | — |
| 2023-09-14 | $26.55 | $27.51 | 16,100 | — | — |
| 2023-09-13 | $27.25 | $28.23 | 3,600 | — | — |
| 2023-09-12 | $27.65 | $28.65 | 300 | — | — |
| 2023-09-11 | $27.65 | $28.65 | 10,200 | — | — |
| 2023-09-08 | $28.10 | $29.11 | 1,300 | — | — |
| 2023-09-07 | $28.00 | $29.01 | 4,100 | — | — |
| 2023-09-06 | $27.52 | $28.51 | 3,300 | — | — |
| 2023-09-05 | $28.00 | $29.01 | 18,300 | — | — |
| 2023-09-01 | $28.95 | $29.99 | 14,900 | — | — |
| 2023-08-31 | $27.20 | $28.18 | 6,700 | — | — |
| 2023-08-30 | $27.22 | $28.20 | 7,800 | — | — |
| 2023-08-29 | $27.55 | $28.54 | 15,500 | — | — |
| 2023-08-28 | $28.87 | $29.91 | 7,100 | — | — |
| 2023-08-25 | $28.60 | $29.63 | 16,300 | — | — |
| 2023-08-24 | $27.25 | $28.23 | 1,200 | — | — |
| 2023-08-23 | $27.65 | $28.65 | 13,000 | — | — |
| 2023-08-22 | $29.00 | $30.05 | 9,300 | — | — |
| 2023-08-21 | $28.51 | $29.54 | 2,500 | — | — |
| 2023-08-18 | $29.25 | $30.30 | 12,000 | — | — |
| 2023-08-17 | $29.43 | $30.49 | 5,100 | — | — |
| 2023-08-16 | $29.20 | $30.25 | 9,700 | — | — |
| 2023-08-15 | $27.30 | $28.28 | 5,300 | — | — |
| 2023-08-14 | $26.75 | $27.71 | 3,900 | — | — |
| 2023-08-11 | $26.57 | $27.53 | 3,400 | — | — |
| 2023-08-10 | $26.50 | $27.46 | 700 | — | — |
| 2023-08-09 | $27.79 | $28.79 | 5,800 | — | — |
| 2023-08-08 | $26.50 | $27.46 | 6,700 | — | — |
| 2023-08-07 | $26.38 | $27.33 | 5,300 | — | — |
| 2023-08-04 | $26.38 | $27.33 | 12,000 | — | — |
| 2023-08-03 | $28.20 | $29.22 | 6,400 | — | — |
| 2023-08-02 | $28.10 | $29.11 | 8,600 | — | — |
| 2023-08-01 | $26.72 | $27.68 | 5,400 | — | — |
| 2023-07-31 | $26.60 | $27.56 | 7,000 | — | — |
| 2023-07-28 | $26.79 | $27.76 | 4,500 | — | — |
| 2023-07-27 | $26.30 | $27.25 | 20,700 | — | — |
| 2023-07-26 | $28.05 | $29.06 | 13,900 | — | — |
| 2023-07-25 | $27.53 | $28.52 | 17,100 | — | — |
| 2023-07-24 | $26.24 | $27.19 | 9,300 | — | — |
| 2023-07-21 | $25.82 | $26.75 | 3,000 | — | — |
| 2023-07-20 | $26.14 | $27.08 | 6,400 | — | — |
| 2023-07-19 | $26.90 | $27.87 | 13,200 | — | — |
| 2023-07-18 | $28.12 | $29.13 | 24,800 | — | — |
| 2023-07-17 | $26.62 | $27.58 | 15,000 | — | — |
| 2023-07-14 | $26.20 | $27.14 | 8,200 | — | — |
| 2023-07-13 | $25.36 | $26.27 | 4,900 | — | — |
| 2023-07-12 | $26.00 | $26.94 | 1,500 | — | — |
| 2023-07-11 | $26.80 | $27.77 | 600 | — | — |
| 2023-07-10 | $25.17 | $26.08 | 4,000 | — | — |
| 2023-07-07 | $25.83 | $26.76 | 8,100 | — | — |
| 2023-07-06 | $26.55 | $27.51 | 1,100 | — | — |
| 2023-07-05 | $27.00 | $27.97 | 2,600 | — | — |
| 2023-07-03 | $26.22 | $27.17 | 7,800 | — | — |
| 2023-06-30 | $26.21 | $27.16 | 12,700 | — | — |
| 2023-06-29 | $27.10 | $28.08 | 18,600 | — | — |
| 2023-06-28 | $25.85 | $26.78 | 5,800 | — | — |
| 2023-06-27 | $26.00 | $26.94 | 6,200 | — | — |
| 2023-06-26 | $25.99 | $26.93 | 2,800 | — | — |
| 2023-06-23 | $26.00 | $26.94 | 4,400 | — | — |
| 2023-06-22 | $26.02 | $26.96 | 8,600 | — | — |
| 2023-06-21 | $26.48 | $27.43 | 3,800 | — | — |
| 2023-06-20 | $26.48 | $27.43 | 14,200 | — | — |
| 2023-06-16 | $26.35 | $27.30 | 14,500 | — | — |
| 2023-06-15 | $25.19 | $26.10 | 1,000 | — | — |
| 2023-06-14 | $25.09 | $25.99 | 4,200 | — | — |
| 2023-06-13 | $25.14 | $26.05 | 3,000 | — | — |
| 2023-06-12 | $25.40 | $26.32 | 7,400 | — | — |
| 2023-06-09 | $25.00 | $25.90 | 3,000 | — | — |
| 2023-06-08 | $25.06 | $25.96 | 3,900 | — | — |
| 2023-06-07 | $25.30 | $26.21 | 400 | — | — |
| 2023-06-06 | $25.34 | $26.25 | 3,700 | — | — |
| 2023-06-05 | $23.99 | $24.85 | 1,400 | — | — |
| 2023-06-02 | $25.00 | $25.90 | 2,200 | — | — |
| 2023-06-01 | $24.77 | $25.66 | 3,000 | — | — |
| 2023-05-31 | $25.00 | $25.90 | 2,300 | — | — |
| 2023-05-30 | $25.14 | $26.05 | 700 | — | — |
| 2023-05-26 | $25.04 | $25.94 | 3,200 | — | — |
| 2023-05-25 | $26.50 | $27.46 | 1,200 | — | — |
| 2023-05-24 | $26.80 | $27.77 | 5,500 | — | — |
| 2023-05-23 | $26.50 | $27.46 | 8,100 | — | — |
| 2023-05-22 | $26.78 | $27.75 | 300 | — | — |
| 2023-05-19 | $26.33 | $27.28 | 300 | — | — |
| 2023-05-18 | $26.33 | $27.28 | 1,300 | — | — |
| 2023-05-17 | $27.00 | $27.97 | 1,700 | — | — |
| 2023-05-16 | $27.52 | $28.51 | 5,000 | — | — |
| 2023-05-15 | $27.50 | $28.49 | 3,200 | — | — |
| 2023-05-12 | $27.50 | $28.49 | 0 | — | — |
| 2023-05-11 | $27.50 | $28.49 | 2,200 | — | — |
| 2023-05-10 | $29.70 | $30.77 | 2,600 | — | — |
| 2023-05-09 | $30.00 | $31.08 | 500 | — | — |
| 2023-05-08 | $30.00 | $31.08 | 3,900 | — | — |
| 2023-05-05 | $30.85 | $31.96 | 1,100 | — | — |
| 2023-05-04 | $30.55 | $31.65 | 1,400 | — | — |
| 2023-05-03 | $30.50 | $31.60 | 1,300 | — | — |
| 2023-05-02 | $31.04 | $32.16 | 800 | — | — |
| 2023-05-01 | $31.49 | $32.63 | 300 | — | — |
| 2023-04-28 | $31.49 | $32.63 | 700 | — | — |
| 2023-04-27 | $31.50 | $32.64 | 400 | — | — |
| 2023-04-26 | $31.12 | $32.24 | 800 | — | — |
| 2023-04-25 | $33.22 | $34.42 | 200 | — | — |
| 2023-04-24 | $32.40 | $33.57 | 2,100 | — | — |
| 2023-04-21 | $31.80 | $32.95 | 800 | — | — |
| 2023-04-20 | $30.51 | $31.61 | 700 | — | — |
| 2023-04-19 | $31.64 | $32.78 | 300 | — | — |
| 2023-04-18 | $31.64 | $32.78 | 800 | — | — |
| 2023-04-17 | $32.22 | $33.38 | 1,000 | — | — |
| 2023-04-14 | $31.98 | $33.13 | 0 | — | — |
| 2023-04-13 | $31.98 | $33.13 | 900 | — | — |
| 2023-04-12 | $31.31 | $32.44 | 1,100 | — | — |
| 2023-04-11 | $31.33 | $32.46 | 700 | — | — |
| 2023-04-10 | $31.75 | $32.89 | 4,600 | — | — |
| 2023-04-06 | $32.45 | $33.62 | 3,000 | — | — |
| 2023-04-05 | $31.09 | $32.21 | 7,900 | — | — |
| 2023-04-04 | $32.03 | $33.18 | 700 | — | — |
| 2023-04-03 | $33.01 | $34.20 | 2,300 | — | — |
| 2023-03-31 | $30.72 | $31.83 | 2,300 | — | — |
| 2023-03-30 | $33.24 | $34.44 | 1,000 | — | — |
| 2023-03-29 | $31.50 | $32.64 | 1,200 | — | — |
| 2023-03-28 | $31.93 | $33.08 | 900 | — | — |
| 2023-03-27 | $31.65 | $32.79 | 500 | — | — |
| 2023-03-24 | $32.20 | $33.36 | 1,300 | — | — |
| 2023-03-23 | $33.44 | $34.65 | 700 | — | — |
| 2023-03-22 | $34.33 | $35.57 | 300 | — | — |
| 2023-03-21 | $35.00 | $36.26 | 900 | — | — |
| 2023-03-20 | $34.93 | $36.19 | 1,700 | — | — |
| 2023-03-17 | $34.78 | $36.03 | 1,300 | — | — |
| 2023-03-16 | $35.14 | $36.41 | 800 | — | — |
| 2023-03-15 | $34.50 | $35.74 | 500 | — | — |
| 2023-03-14 | $34.16 | $35.39 | 6,300 | — | — |
| 2023-03-13 | $33.18 | $34.38 | 3,200 | — | — |
| 2023-03-10 | $36.50 | $37.82 | 7,900 | — | — |
| 2023-03-09 | $36.19 | $37.49 | 9,600 | — | — |
| 2023-03-08 | $33.15 | $34.35 | 4,900 | — | — |
| 2023-03-07 | $31.95 | $33.10 | 1,100 | — | — |
| 2023-03-06 | $31.70 | $32.84 | 17,500 | — | — |
| 2023-03-03 | $28.20 | $29.22 | 13,000 | — | — |
| 2023-03-02 | $27.63 | $28.63 | 11,100 | — | — |
| 2023-03-01 | $29.71 | $30.78 | 20,600 | — | — |
| 2023-02-28 | $32.45 | $33.62 | 8,600 | — | — |
| 2023-02-27 | $33.75 | $34.97 | 6,900 | — | — |
| 2023-02-24 | $34.36 | $35.60 | 14,800 | — | — |
| 2023-02-23 | $35.04 | $36.30 | 9,600 | — | — |
| 2023-02-22 | $34.10 | $35.33 | 21,900 | — | — |
| 2023-02-21 | $33.91 | $35.13 | 1,500 | — | — |
| 2023-02-17 | $34.00 | $35.23 | 1,100 | — | — |
| 2023-02-16 | $34.00 | $35.23 | 3,200 | — | — |
| 2023-02-15 | $33.00 | $34.19 | 3,100 | — | — |
| 2023-02-14 | $33.93 | $35.15 | 2,700 | — | — |
| 2023-02-13 | $33.54 | $34.75 | 2,700 | — | — |
| 2023-02-10 | $33.60 | $34.81 | 7,900 | — | — |
| 2023-02-09 | $33.15 | $34.35 | 5,000 | — | — |
| 2023-02-08 | $33.53 | $34.74 | 3,400 | — | — |
| 2023-02-07 | $34.11 | $35.34 | 3,100 | — | — |
| 2023-02-06 | $33.99 | $35.22 | 2,700 | — | — |
| 2023-02-03 | $33.49 | $34.70 | 2,200 | — | — |
| 2023-02-02 | $32.90 | $34.09 | 2,400 | — | — |
| 2023-02-01 | $33.42 | $34.62 | 17,900 | — | — |
| 2023-01-31 | $34.10 | $35.33 | 4,700 | — | — |
| 2023-01-30 | $34.65 | $35.90 | 14,400 | — | — |
| 2023-01-27 | $34.19 | $35.42 | 14,500 | — | — |
| 2023-01-26 | $34.50 | $35.74 | 6,100 | — | — |
| 2023-01-25 | $33.62 | $34.83 | 3,300 | — | — |
| 2023-01-24 | $33.23 | $34.43 | 15,700 | — | — |
| 2023-01-23 | $32.34 | $33.51 | 19,500 | — | — |
| 2023-01-20 | $35.67 | $36.96 | 16,600 | — | — |
| 2023-01-19 | $36.65 | $37.97 | 500 | — | — |
| 2023-01-18 | $36.62 | $37.94 | 12,000 | — | — |
| 2023-01-17 | $36.90 | $38.23 | 7,500 | — | — |
| 2023-01-13 | $37.91 | $39.28 | 6,600 | — | — |
| 2023-01-12 | $38.71 | $40.11 | 12,200 | — | — |
| 2023-01-11 | $38.20 | $39.58 | 15,400 | — | — |
| 2023-01-10 | $38.37 | $39.75 | 22,900 | — | — |
| 2023-01-09 | $37.90 | $39.27 | 25,500 | — | — |
| 2023-01-06 | $34.24 | $35.47 | 31,800 | — | — |
| 2023-01-05 | $33.00 | $34.19 | 28,700 | — | — |
| 2023-01-04 | $32.35 | $33.52 | 4,000 | — | — |
| 2023-01-03 | $31.93 | $33.08 | 1,200 | — | — |