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
- 2019-07-18 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 | $29.52 | $29.52 | 565,300 | — | — |
| 2023-12-28 | $29.96 | $29.96 | 526,000 | — | — |
| 2023-12-27 | $30.06 | $30.06 | 430,100 | — | — |
| 2023-12-26 | $30.25 | $30.25 | 430,300 | — | — |
| 2023-12-22 | $30.00 | $30.00 | 1,096,700 | — | — |
| 2023-12-21 | $31.09 | $31.09 | 423,600 | — | — |
| 2023-12-20 | $30.79 | $30.79 | 752,000 | — | — |
| 2023-12-19 | $31.57 | $31.57 | 1,041,500 | — | — |
| 2023-12-18 | $29.39 | $29.39 | 3,333,800 | — | — |
| 2023-12-15 | $34.93 | $34.93 | 1,516,600 | — | — |
| 2023-12-14 | $34.59 | $34.59 | 878,700 | — | — |
| 2023-12-13 | $33.92 | $33.92 | 994,500 | — | — |
| 2023-12-12 | $33.64 | $33.64 | 569,700 | — | — |
| 2023-12-11 | $32.28 | $32.28 | 768,200 | — | — |
| 2023-12-08 | $32.86 | $32.86 | 533,800 | — | — |
| 2023-12-07 | $32.28 | $32.28 | 435,600 | — | — |
| 2023-12-06 | $31.58 | $31.58 | 347,400 | — | — |
| 2023-12-05 | $32.50 | $32.50 | 779,900 | — | — |
| 2023-12-04 | $31.70 | $31.70 | 644,800 | — | — |
| 2023-12-01 | $32.00 | $32.00 | 499,700 | — | — |
| 2023-11-30 | $32.07 | $32.07 | 833,400 | — | — |
| 2023-11-29 | $31.65 | $31.65 | 416,200 | — | — |
| 2023-11-28 | $31.33 | $31.33 | 461,200 | — | — |
| 2023-11-27 | $32.04 | $32.04 | 632,600 | — | — |
| 2023-11-24 | $32.35 | $32.35 | 212,200 | — | — |
| 2023-11-22 | $32.00 | $32.00 | 291,700 | — | — |
| 2023-11-21 | $32.00 | $32.00 | 489,000 | — | — |
| 2023-11-20 | $32.10 | $32.10 | 892,600 | — | — |
| 2023-11-17 | $32.32 | $32.32 | 499,000 | — | — |
| 2023-11-16 | $30.31 | $30.31 | 377,100 | — | — |
| 2023-11-15 | $30.36 | $30.36 | 1,098,900 | — | — |
| 2023-11-14 | $30.33 | $30.33 | 801,300 | — | — |
| 2023-11-13 | $30.49 | $30.49 | 667,500 | — | — |
| 2023-11-10 | $28.61 | $28.61 | 236,300 | — | — |
| 2023-11-09 | $28.48 | $28.48 | 424,500 | — | — |
| 2023-11-08 | $29.74 | $29.74 | 313,500 | — | — |
| 2023-11-07 | $30.00 | $30.00 | 354,500 | — | — |
| 2023-11-06 | $29.35 | $29.35 | 582,900 | — | — |
| 2023-11-03 | $30.00 | $30.00 | 1,561,300 | — | — |
| 2023-11-02 | $28.39 | $28.39 | 412,800 | — | — |
| 2023-11-01 | $28.42 | $28.42 | 460,500 | — | — |
| 2023-10-31 | $27.43 | $27.43 | 419,400 | — | — |
| 2023-10-30 | $27.25 | $27.25 | 171,900 | — | — |
| 2023-10-27 | $27.14 | $27.14 | 376,800 | — | — |
| 2023-10-26 | $27.54 | $27.54 | 256,300 | — | — |
| 2023-10-25 | $27.49 | $27.49 | 273,800 | — | — |
| 2023-10-24 | $28.89 | $28.89 | 468,100 | — | — |
| 2023-10-23 | $27.89 | $27.89 | 285,900 | — | — |
| 2023-10-20 | $28.90 | $28.90 | 293,900 | — | — |
| 2023-10-19 | $28.90 | $28.90 | 330,000 | — | — |
| 2023-10-18 | $27.96 | $27.96 | 450,100 | — | — |
| 2023-10-17 | $28.91 | $28.91 | 270,600 | — | — |
| 2023-10-16 | $27.89 | $27.89 | 322,700 | — | — |
| 2023-10-13 | $28.12 | $28.12 | 256,700 | — | — |
| 2023-10-12 | $28.04 | $28.04 | 328,500 | — | — |
| 2023-10-11 | $28.80 | $28.80 | 419,200 | — | — |
| 2023-10-10 | $30.57 | $30.57 | 355,900 | — | — |
| 2023-10-09 | $30.44 | $30.44 | 269,900 | — | — |
| 2023-10-06 | $29.92 | $29.92 | 197,200 | — | — |
| 2023-10-05 | $29.63 | $29.63 | 293,800 | — | — |
| 2023-10-04 | $28.65 | $28.65 | 388,900 | — | — |
| 2023-10-03 | $29.77 | $29.77 | 407,900 | — | — |
| 2023-10-02 | $29.30 | $29.30 | 669,900 | — | — |
| 2023-09-29 | $31.60 | $31.60 | 461,200 | — | — |
| 2023-09-28 | $31.56 | $31.56 | 502,600 | — | — |
| 2023-09-27 | $30.80 | $30.80 | 346,000 | — | — |
| 2023-09-26 | $30.38 | $30.38 | 339,800 | — | — |
| 2023-09-25 | $30.96 | $30.96 | 339,900 | — | — |
| 2023-09-22 | $30.72 | $30.72 | 296,100 | — | — |
| 2023-09-21 | $31.92 | $31.92 | 498,900 | — | — |
| 2023-09-20 | $31.08 | $31.08 | 804,700 | — | — |
| 2023-09-19 | $31.00 | $31.00 | 436,700 | — | — |
| 2023-09-18 | $32.11 | $32.11 | 639,500 | — | — |
| 2023-09-15 | $32.85 | $32.85 | 2,087,700 | — | — |
| 2023-09-14 | $32.36 | $32.36 | 2,569,000 | — | — |
| 2023-09-13 | $29.96 | $29.96 | 1,163,100 | — | — |
| 2023-09-12 | $31.06 | $31.06 | 562,100 | — | — |
| 2023-09-11 | $30.43 | $30.43 | 1,264,000 | — | — |
| 2023-09-08 | $29.73 | $29.73 | 618,700 | — | — |
| 2023-09-07 | $28.82 | $28.82 | 922,500 | — | — |
| 2023-09-06 | $28.51 | $28.51 | 545,500 | — | — |
| 2023-09-05 | $27.62 | $27.62 | 658,100 | — | — |
| 2023-09-01 | $26.44 | $26.44 | 330,900 | — | — |
| 2023-08-31 | $26.43 | $26.43 | 417,700 | — | — |
| 2023-08-30 | $26.43 | $26.43 | 234,800 | — | — |
| 2023-08-29 | $26.02 | $26.02 | 157,700 | — | — |
| 2023-08-28 | $26.35 | $26.35 | 151,800 | — | — |
| 2023-08-25 | $26.54 | $26.54 | 214,000 | — | — |
| 2023-08-24 | $25.73 | $25.73 | 207,600 | — | — |
| 2023-08-23 | $26.20 | $26.20 | 255,000 | — | — |
| 2023-08-22 | $26.30 | $26.30 | 459,200 | — | — |
| 2023-08-21 | $26.15 | $26.15 | 421,200 | — | — |
| 2023-08-18 | $24.97 | $24.97 | 215,300 | — | — |
| 2023-08-17 | $24.63 | $24.63 | 354,500 | — | — |
| 2023-08-16 | $24.70 | $24.70 | 405,700 | — | — |
| 2023-08-15 | $25.69 | $25.69 | 270,700 | — | — |
| 2023-08-14 | $25.85 | $25.85 | 398,600 | — | — |
| 2023-08-11 | $26.52 | $26.52 | 241,600 | — | — |
| 2023-08-10 | $26.29 | $26.29 | 433,300 | — | — |
| 2023-08-09 | $25.79 | $25.79 | 403,000 | — | — |
| 2023-08-08 | $25.45 | $25.45 | 379,800 | — | — |
| 2023-08-07 | $25.68 | $25.68 | 589,400 | — | — |
| 2023-08-04 | $26.45 | $26.45 | 927,400 | — | — |
| 2023-08-03 | $24.88 | $24.88 | 634,400 | — | — |
| 2023-08-02 | $24.92 | $24.92 | 469,500 | — | — |
| 2023-08-01 | $24.97 | $24.97 | 555,100 | — | — |
| 2023-07-31 | $25.76 | $25.76 | 489,000 | — | — |
| 2023-07-28 | $25.79 | $25.79 | 759,300 | — | — |
| 2023-07-27 | $25.55 | $25.55 | 532,800 | — | — |
| 2023-07-26 | $25.99 | $25.99 | 633,800 | — | — |
| 2023-07-25 | $25.05 | $25.05 | 442,800 | — | — |
| 2023-07-24 | $24.73 | $24.73 | 582,400 | — | — |
| 2023-07-21 | $25.89 | $25.89 | 700,200 | — | — |
| 2023-07-20 | $26.87 | $26.87 | 1,167,800 | — | — |
| 2023-07-19 | $26.50 | $26.50 | 709,300 | — | — |
| 2023-07-18 | $27.21 | $27.21 | 1,668,500 | — | — |
| 2023-07-17 | $27.14 | $27.14 | 1,695,800 | — | — |
| 2023-07-14 | $26.25 | $26.25 | 308,100 | — | — |
| 2023-07-13 | $26.03 | $26.03 | 166,900 | — | — |
| 2023-07-12 | $26.30 | $26.30 | 771,900 | — | — |
| 2023-07-11 | $26.61 | $26.61 | 379,300 | — | — |
| 2023-07-10 | $26.51 | $26.51 | 570,100 | — | — |
| 2023-07-07 | $26.17 | $26.17 | 203,800 | — | — |
| 2023-07-06 | $26.25 | $26.25 | 282,800 | — | — |
| 2023-07-05 | $26.01 | $26.01 | 254,000 | — | — |
| 2023-07-03 | $25.65 | $25.65 | 188,000 | — | — |
| 2023-06-30 | $25.87 | $25.87 | 471,200 | — | — |
| 2023-06-29 | $24.59 | $24.59 | 395,200 | — | — |
| 2023-06-28 | $25.39 | $25.39 | 732,600 | — | — |
| 2023-06-27 | $25.40 | $25.40 | 631,200 | — | — |
| 2023-06-26 | $26.01 | $26.01 | 470,300 | — | — |
| 2023-06-23 | $27.35 | $27.35 | 1,429,300 | — | — |
| 2023-06-22 | $28.56 | $28.56 | 302,900 | — | — |
| 2023-06-21 | $28.60 | $28.60 | 348,400 | — | — |
| 2023-06-20 | $28.33 | $28.33 | 490,000 | — | — |
| 2023-06-16 | $27.55 | $27.55 | 1,148,100 | — | — |
| 2023-06-15 | $28.09 | $28.09 | 686,700 | — | — |
| 2023-06-14 | $28.33 | $28.33 | 1,256,200 | — | — |
| 2023-06-13 | $30.09 | $30.09 | 794,200 | — | — |
| 2023-06-12 | $28.97 | $28.97 | 814,800 | — | — |
| 2023-06-09 | $28.40 | $28.40 | 245,500 | — | — |
| 2023-06-08 | $29.05 | $29.05 | 722,700 | — | — |
| 2023-06-07 | $28.57 | $28.57 | 373,400 | — | — |
| 2023-06-06 | $27.83 | $27.83 | 262,800 | — | — |
| 2023-06-05 | $26.93 | $26.93 | 210,200 | — | — |
| 2023-06-02 | $26.33 | $26.33 | 233,900 | — | — |
| 2023-06-01 | $26.11 | $26.11 | 317,500 | — | — |
| 2023-05-31 | $26.23 | $26.23 | 385,300 | — | — |
| 2023-05-30 | $26.04 | $26.04 | 218,300 | — | — |
| 2023-05-26 | $26.13 | $26.13 | 568,000 | — | — |
| 2023-05-25 | $26.07 | $26.07 | 300,300 | — | — |
| 2023-05-24 | $26.84 | $26.84 | 256,100 | — | — |
| 2023-05-23 | $27.88 | $27.88 | 542,900 | — | — |
| 2023-05-22 | $27.93 | $27.93 | 384,400 | — | — |
| 2023-05-19 | $26.02 | $26.02 | 157,600 | — | — |
| 2023-05-18 | $26.05 | $26.05 | 369,900 | — | — |
| 2023-05-17 | $26.17 | $26.17 | 502,500 | — | — |
| 2023-05-16 | $26.29 | $26.29 | 520,100 | — | — |
| 2023-05-15 | $26.03 | $26.03 | 218,300 | — | — |
| 2023-05-12 | $26.04 | $26.04 | 385,000 | — | — |
| 2023-05-11 | $26.22 | $26.22 | 403,700 | — | — |
| 2023-05-10 | $26.20 | $26.20 | 344,200 | — | — |
| 2023-05-09 | $26.32 | $26.32 | 321,400 | — | — |
| 2023-05-08 | $26.36 | $26.36 | 519,900 | — | — |
| 2023-05-05 | $26.23 | $26.23 | 550,400 | — | — |
| 2023-05-04 | $27.85 | $27.85 | 478,000 | — | — |
| 2023-05-03 | $28.59 | $28.59 | 652,900 | — | — |
| 2023-05-02 | $27.24 | $27.24 | 391,300 | — | — |
| 2023-05-01 | $26.99 | $26.99 | 268,400 | — | — |
| 2023-04-28 | $26.85 | $26.85 | 289,900 | — | — |
| 2023-04-27 | $25.95 | $25.95 | 227,500 | — | — |
| 2023-04-26 | $26.43 | $26.43 | 567,400 | — | — |
| 2023-04-25 | $26.76 | $26.76 | 866,400 | — | — |
| 2023-04-24 | $27.31 | $27.31 | 341,800 | — | — |
| 2023-04-21 | $27.26 | $27.26 | 747,000 | — | — |
| 2023-04-20 | $25.76 | $25.76 | 296,300 | — | — |
| 2023-04-19 | $26.01 | $26.01 | 978,400 | — | — |
| 2023-04-18 | $25.84 | $25.84 | 490,400 | — | — |
| 2023-04-17 | $25.75 | $25.75 | 853,300 | — | — |
| 2023-04-14 | $24.99 | $24.99 | 859,600 | — | — |
| 2023-04-13 | $24.79 | $24.79 | 3,654,800 | — | — |
| 2023-04-12 | $23.51 | $23.51 | 5,637,400 | — | — |
| 2023-04-11 | $24.99 | $24.99 | 215,500 | — | — |
| 2023-04-10 | $24.96 | $24.96 | 335,000 | — | — |
| 2023-04-06 | $25.00 | $25.00 | 322,600 | — | — |
| 2023-04-05 | $24.71 | $24.71 | 272,100 | — | — |
| 2023-04-04 | $24.95 | $24.95 | 304,600 | — | — |
| 2023-04-03 | $25.00 | $25.00 | 296,000 | — | — |
| 2023-03-31 | $24.02 | $24.02 | 288,600 | — | — |
| 2023-03-30 | $22.78 | $22.78 | 256,300 | — | — |
| 2023-03-29 | $23.36 | $23.36 | 166,000 | — | — |
| 2023-03-28 | $22.89 | $22.89 | 116,100 | — | — |
| 2023-03-27 | $23.50 | $23.50 | 221,800 | — | — |
| 2023-03-24 | $22.99 | $22.99 | 154,400 | — | — |
| 2023-03-23 | $23.07 | $23.07 | 200,400 | — | — |
| 2023-03-22 | $22.25 | $22.25 | 169,400 | — | — |
| 2023-03-21 | $23.08 | $23.08 | 145,000 | — | — |
| 2023-03-20 | $23.60 | $23.60 | 185,800 | — | — |
| 2023-03-17 | $23.04 | $23.04 | 932,800 | — | — |
| 2023-03-16 | $23.28 | $23.28 | 254,500 | — | — |
| 2023-03-15 | $23.63 | $23.63 | 224,700 | — | — |
| 2023-03-14 | $24.10 | $24.10 | 471,300 | — | — |
| 2023-03-13 | $22.66 | $22.66 | 473,700 | — | — |
| 2023-03-10 | $22.30 | $22.30 | 561,100 | — | — |
| 2023-03-09 | $23.52 | $23.52 | 434,100 | — | — |
| 2023-03-08 | $23.76 | $23.76 | 225,900 | — | — |
| 2023-03-07 | $23.79 | $23.79 | 179,900 | — | — |
| 2023-03-06 | $23.88 | $23.88 | 191,000 | — | — |
| 2023-03-03 | $23.86 | $23.86 | 190,200 | — | — |
| 2023-03-02 | $23.55 | $23.55 | 160,400 | — | — |
| 2023-03-01 | $23.70 | $23.70 | 153,100 | — | — |
| 2023-02-28 | $23.51 | $23.51 | 188,400 | — | — |
| 2023-02-27 | $23.03 | $23.03 | 194,500 | — | — |
| 2023-02-24 | $23.02 | $23.02 | 189,100 | — | — |
| 2023-02-23 | $23.59 | $23.59 | 197,800 | — | — |
| 2023-02-22 | $23.51 | $23.51 | 236,600 | — | — |
| 2023-02-21 | $22.88 | $22.88 | 382,500 | — | — |
| 2023-02-17 | $23.83 | $23.83 | 227,300 | — | — |
| 2023-02-16 | $22.74 | $22.74 | 322,800 | — | — |
| 2023-02-15 | $22.56 | $22.56 | 208,600 | — | — |
| 2023-02-14 | $22.61 | $22.61 | 181,500 | — | — |
| 2023-02-13 | $23.54 | $23.54 | 139,000 | — | — |
| 2023-02-10 | $23.67 | $23.67 | 241,400 | — | — |
| 2023-02-09 | $23.30 | $23.30 | 180,900 | — | — |
| 2023-02-08 | $23.15 | $23.15 | 309,800 | — | — |
| 2023-02-07 | $23.81 | $23.81 | 330,400 | — | — |
| 2023-02-06 | $23.66 | $23.66 | 248,600 | — | — |
| 2023-02-03 | $23.95 | $23.95 | 388,000 | — | — |
| 2023-02-02 | $24.00 | $24.00 | 402,800 | — | — |
| 2023-02-01 | $23.88 | $23.88 | 220,300 | — | — |
| 2023-01-31 | $23.48 | $23.48 | 419,800 | — | — |
| 2023-01-30 | $23.58 | $23.58 | 242,800 | — | — |
| 2023-01-27 | $23.87 | $23.87 | 268,900 | — | — |
| 2023-01-26 | $23.68 | $23.68 | 382,500 | — | — |
| 2023-01-25 | $23.62 | $23.62 | 382,100 | — | — |
| 2023-01-24 | $22.33 | $22.33 | 908,600 | — | — |
| 2023-01-23 | $21.46 | $21.46 | 519,200 | — | — |
| 2023-01-20 | $21.25 | $21.25 | 424,400 | — | — |
| 2023-01-19 | $22.31 | $22.31 | 318,000 | — | — |
| 2023-01-18 | $21.89 | $21.89 | 257,800 | — | — |
| 2023-01-17 | $22.33 | $22.33 | 303,400 | — | — |
| 2023-01-13 | $22.00 | $22.00 | 338,400 | — | — |
| 2023-01-12 | $22.15 | $22.15 | 391,100 | — | — |
| 2023-01-11 | $20.83 | $20.83 | 491,800 | — | — |
| 2023-01-10 | $19.19 | $19.19 | 538,900 | — | — |
| 2023-01-09 | $20.02 | $20.02 | 879,600 | — | — |
| 2023-01-06 | $19.91 | $19.91 | 211,700 | — | — |
| 2023-01-05 | $19.55 | $19.55 | 197,500 | — | — |
| 2023-01-04 | $19.59 | $19.59 | 269,200 | — | — |
| 2023-01-03 | $19.28 | $19.28 | 201,400 | — | — |