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
- 1997-12-04 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 | $24.28 | $74.34 | 15,400 | — | — |
| 2023-12-28 | $24.48 | $74.95 | 29,200 | — | — |
| 2023-12-27 | $24.59 | $75.29 | 25,600 | — | — |
| 2023-12-26 | $24.50 | $75.02 | 52,600 | — | — |
| 2023-12-22 | $24.25 | $74.25 | 30,100 | — | — |
| 2023-12-21 | $24.35 | $74.56 | 26,000 | — | — |
| 2023-12-20 | $23.96 | $73.36 | 46,400 | — | — |
| 2023-12-19 | $24.41 | $74.74 | 51,700 | — | — |
| 2023-12-18 | $24.14 | $73.91 | 27,400 | — | — |
| 2023-12-15 | $24.50 | $75.02 | 117,500 | — | — |
| 2023-12-14 | $24.05 | $73.64 | 84,400 | — | — |
| 2023-12-13 | $23.72 | $72.63 | 127,200 | — | — |
| 2023-12-12 | $22.98 | $70.36 | 15,200 | — | — |
| 2023-12-11 | $23.09 | $70.70 | 23,700 | — | — |
| 2023-12-08 | $22.85 | $69.96 | 17,900 | — | — |
| 2023-12-07 | $22.76 | $69.69 | 12,600 | — | — |
| 2023-12-06 | $22.69 | $69.47 | 35,500 | — | — |
| 2023-12-05 | $22.14 | $67.79 | 25,600 | — | — |
| 2023-12-04 | $22.09 | $67.64 | 27,000 | — | — |
| 2023-12-01 | $21.71 | $66.47 | 42,500 | — | — |
| 2023-11-30 | $20.12 | $61.60 | 91,800 | — | — |
| 2023-11-29 | $21.46 | $65.71 | 40,400 | — | — |
| 2023-11-28 | $20.84 | $63.81 | 25,600 | — | — |
| 2023-11-27 | $21.26 | $65.09 | 33,300 | — | — |
| 2023-11-24 | $21.50 | $65.83 | 10,600 | — | — |
| 2023-11-22 | $21.29 | $65.19 | 11,000 | — | — |
| 2023-11-21 | $20.84 | $63.81 | 18,600 | — | — |
| 2023-11-20 | $21.45 | $65.68 | 11,800 | — | — |
| 2023-11-17 | $21.68 | $66.38 | 25,000 | — | — |
| 2023-11-16 | $21.01 | $64.33 | 8,200 | — | — |
| 2023-11-15 | $21.24 | $65.03 | 23,100 | — | — |
| 2023-11-14 | $22.15 | $67.82 | 37,800 | — | — |
| 2023-11-13 | $19.70 | $60.32 | 9,700 | — | — |
| 2023-11-10 | $19.65 | $60.17 | 19,800 | — | — |
| 2023-11-09 | $19.56 | $59.89 | 27,400 | — | — |
| 2023-11-08 | $20.36 | $61.73 | 15,300 | — | — |
| 2023-11-07 | $20.38 | $61.79 | 13,900 | — | — |
| 2023-11-06 | $20.30 | $61.54 | 24,000 | — | — |
| 2023-11-03 | $20.29 | $61.51 | 41,300 | — | — |
| 2023-11-02 | $19.49 | $59.09 | 61,800 | — | — |
| 2023-11-01 | $19.01 | $57.63 | 26,700 | — | — |
| 2023-10-31 | $19.06 | $57.79 | 24,000 | — | — |
| 2023-10-30 | $19.34 | $58.63 | 16,800 | — | — |
| 2023-10-27 | $18.77 | $56.91 | 16,000 | — | — |
| 2023-10-26 | $19.53 | $59.21 | 17,200 | — | — |
| 2023-10-25 | $19.01 | $57.63 | 15,200 | — | — |
| 2023-10-24 | $19.00 | $57.60 | 22,000 | — | — |
| 2023-10-23 | $19.21 | $58.24 | 18,200 | — | — |
| 2023-10-20 | $19.28 | $58.45 | 26,700 | — | — |
| 2023-10-19 | $19.60 | $59.42 | 12,700 | — | — |
| 2023-10-18 | $19.67 | $59.63 | 21,900 | — | — |
| 2023-10-17 | $20.12 | $61.00 | 11,800 | — | — |
| 2023-10-16 | $19.77 | $59.94 | 21,300 | — | — |
| 2023-10-13 | $19.89 | $60.30 | 13,400 | — | — |
| 2023-10-12 | $20.06 | $60.82 | 25,100 | — | — |
| 2023-10-11 | $20.56 | $62.33 | 11,100 | — | — |
| 2023-10-10 | $20.52 | $62.21 | 17,100 | — | — |
| 2023-10-09 | $20.46 | $62.03 | 16,400 | — | — |
| 2023-10-06 | $20.75 | $62.91 | 21,500 | — | — |
| 2023-10-05 | $20.36 | $61.73 | 32,700 | — | — |
| 2023-10-04 | $20.13 | $61.03 | 17,400 | — | — |
| 2023-10-03 | $20.10 | $60.94 | 22,200 | — | — |
| 2023-10-02 | $20.15 | $61.09 | 26,000 | — | — |
| 2023-09-29 | $20.13 | $61.03 | 15,500 | — | — |
| 2023-09-28 | $20.10 | $60.94 | 19,400 | — | — |
| 2023-09-27 | $20.10 | $60.94 | 22,400 | — | — |
| 2023-09-26 | $20.07 | $60.85 | 21,700 | — | — |
| 2023-09-25 | $20.40 | $61.85 | 14,300 | — | — |
| 2023-09-22 | $20.27 | $61.45 | 20,700 | — | — |
| 2023-09-21 | $20.33 | $61.64 | 21,800 | — | — |
| 2023-09-20 | $20.48 | $62.09 | 16,300 | — | — |
| 2023-09-19 | $20.53 | $62.24 | 17,200 | — | — |
| 2023-09-18 | $20.57 | $62.36 | 16,700 | — | — |
| 2023-09-15 | $20.97 | $63.58 | 91,300 | — | — |
| 2023-09-14 | $21.20 | $64.27 | 31,200 | — | — |
| 2023-09-13 | $20.60 | $62.45 | 87,500 | — | — |
| 2023-09-12 | $20.76 | $62.94 | 80,300 | — | — |
| 2023-09-11 | $20.67 | $62.67 | 36,300 | — | — |
| 2023-09-08 | $20.92 | $63.42 | 22,000 | — | — |
| 2023-09-07 | $20.96 | $63.55 | 65,300 | — | — |
| 2023-09-06 | $21.16 | $64.15 | 23,000 | — | — |
| 2023-09-05 | $22.04 | $66.82 | 34,800 | — | — |
| 2023-09-01 | $22.71 | $68.85 | 37,300 | — | — |
| 2023-08-31 | $21.89 | $66.37 | 36,000 | — | — |
| 2023-08-30 | $21.69 | $65.76 | 38,500 | — | — |
| 2023-08-29 | $22.28 | $67.55 | 18,900 | — | — |
| 2023-08-28 | $22.25 | $67.46 | 45,900 | — | — |
| 2023-08-25 | $21.55 | $65.33 | 15,900 | — | — |
| 2023-08-24 | $21.45 | $65.03 | 17,700 | — | — |
| 2023-08-23 | $21.26 | $64.46 | 26,000 | — | — |
| 2023-08-22 | $21.33 | $64.67 | 20,600 | — | — |
| 2023-08-21 | $21.64 | $65.61 | 23,300 | — | — |
| 2023-08-18 | $21.62 | $65.55 | 23,500 | — | — |
| 2023-08-17 | $21.54 | $65.30 | 34,800 | — | — |
| 2023-08-16 | $21.27 | $64.49 | 23,100 | — | — |
| 2023-08-15 | $21.28 | $64.52 | 23,600 | — | — |
| 2023-08-14 | $22.04 | $66.82 | 35,600 | — | — |
| 2023-08-11 | $22.52 | $68.28 | 16,800 | — | — |
| 2023-08-10 | $22.74 | $68.94 | 17,600 | — | — |
| 2023-08-09 | $23.32 | $70.70 | 33,800 | — | — |
| 2023-08-08 | $23.56 | $70.82 | 40,500 | — | — |
| 2023-08-07 | $23.92 | $71.90 | 30,900 | — | — |
| 2023-08-04 | $23.75 | $71.39 | 34,200 | — | — |
| 2023-08-03 | $23.79 | $71.51 | 53,100 | — | — |
| 2023-08-02 | $23.60 | $70.94 | 46,800 | — | — |
| 2023-08-01 | $23.59 | $70.91 | 47,500 | — | — |
| 2023-07-31 | $23.50 | $70.64 | 47,100 | — | — |
| 2023-07-28 | $24.00 | $72.14 | 45,800 | — | — |
| 2023-07-27 | $24.49 | $73.62 | 29,600 | — | — |
| 2023-07-26 | $24.75 | $74.40 | 89,300 | — | — |
| 2023-07-25 | $24.11 | $72.48 | 38,700 | — | — |
| 2023-07-24 | $24.28 | $72.99 | 51,100 | — | — |
| 2023-07-21 | $23.95 | $71.99 | 39,900 | — | — |
| 2023-07-20 | $24.10 | $72.45 | 73,300 | — | — |
| 2023-07-19 | $23.90 | $71.84 | 114,700 | — | — |
| 2023-07-18 | $23.50 | $70.64 | 66,200 | — | — |
| 2023-07-17 | $22.85 | $68.69 | 62,800 | — | — |
| 2023-07-14 | $22.59 | $67.91 | 48,200 | — | — |
| 2023-07-13 | $22.74 | $68.36 | 69,200 | — | — |
| 2023-07-12 | $22.60 | $67.94 | 69,600 | — | — |
| 2023-07-11 | $22.47 | $67.55 | 21,300 | — | — |
| 2023-07-10 | $22.59 | $67.91 | 16,400 | — | — |
| 2023-07-07 | $22.50 | $67.64 | 58,500 | — | — |
| 2023-07-06 | $22.12 | $66.49 | 21,300 | — | — |
| 2023-07-05 | $22.63 | $68.03 | 36,700 | — | — |
| 2023-07-03 | $22.71 | $68.27 | 20,100 | — | — |
| 2023-06-30 | $22.08 | $66.37 | 43,700 | — | — |
| 2023-06-29 | $22.97 | $69.05 | 24,900 | — | — |
| 2023-06-28 | $22.99 | $69.11 | 19,200 | — | — |
| 2023-06-27 | $23.23 | $69.83 | 23,900 | — | — |
| 2023-06-26 | $23.09 | $69.41 | 21,200 | — | — |
| 2023-06-23 | $23.06 | $69.32 | 118,200 | — | — |
| 2023-06-22 | $23.14 | $69.56 | 18,400 | — | — |
| 2023-06-21 | $23.83 | $71.63 | 26,300 | — | — |
| 2023-06-20 | $24.25 | $72.90 | 40,800 | — | — |
| 2023-06-16 | $24.13 | $72.54 | 57,000 | — | — |
| 2023-06-15 | $24.77 | $74.46 | 30,100 | — | — |
| 2023-06-14 | $24.79 | $74.52 | 54,100 | — | — |
| 2023-06-13 | $25.70 | $77.25 | 42,200 | — | — |
| 2023-06-12 | $24.64 | $74.07 | 27,900 | — | — |
| 2023-06-09 | $24.63 | $74.04 | 42,000 | — | — |
| 2023-06-08 | $24.83 | $74.64 | 60,500 | — | — |
| 2023-06-07 | $25.70 | $77.25 | 47,800 | — | — |
| 2023-06-06 | $24.98 | $75.09 | 51,600 | — | — |
| 2023-06-05 | $23.41 | $70.37 | 55,100 | — | — |
| 2023-06-02 | $23.93 | $71.93 | 101,700 | — | — |
| 2023-06-01 | $22.73 | $68.33 | 53,600 | — | — |
| 2023-05-31 | $22.18 | $66.67 | 50,700 | — | — |
| 2023-05-30 | $22.77 | $68.45 | 47,700 | — | — |
| 2023-05-26 | $23.02 | $69.20 | 59,300 | — | — |
| 2023-05-25 | $22.26 | $66.91 | 32,600 | — | — |
| 2023-05-24 | $22.49 | $67.61 | 54,500 | — | — |
| 2023-05-23 | $23.08 | $69.38 | 50,800 | — | — |
| 2023-05-22 | $22.12 | $66.49 | 58,000 | — | — |
| 2023-05-19 | $21.30 | $64.03 | 44,000 | — | — |
| 2023-05-18 | $21.58 | $64.87 | 46,600 | — | — |
| 2023-05-17 | $21.44 | $64.45 | 57,600 | — | — |
| 2023-05-16 | $19.78 | $59.46 | 36,400 | — | — |
| 2023-05-15 | $20.22 | $60.78 | 61,300 | — | — |
| 2023-05-12 | $19.74 | $59.34 | 37,900 | — | — |
| 2023-05-11 | $19.47 | $58.53 | 70,400 | — | — |
| 2023-05-10 | $18.80 | $56.51 | 59,400 | — | — |
| 2023-05-09 | $18.55 | $55.76 | 47,200 | — | — |
| 2023-05-08 | $19.48 | $57.96 | 49,600 | — | — |
| 2023-05-05 | $20.13 | $59.89 | 61,600 | — | — |
| 2023-05-04 | $19.08 | $56.77 | 91,600 | — | — |
| 2023-05-03 | $19.36 | $57.60 | 63,900 | — | — |
| 2023-05-02 | $19.93 | $59.30 | 38,100 | — | — |
| 2023-05-01 | $21.88 | $65.10 | 44,000 | — | — |
| 2023-04-28 | $22.62 | $67.30 | 38,800 | — | — |
| 2023-04-27 | $22.40 | $66.64 | 21,900 | — | — |
| 2023-04-26 | $21.98 | $65.39 | 42,900 | — | — |
| 2023-04-25 | $22.91 | $68.16 | 20,100 | — | — |
| 2023-04-24 | $23.55 | $70.07 | 20,600 | — | — |
| 2023-04-21 | $23.39 | $69.59 | 78,000 | — | — |
| 2023-04-20 | $23.48 | $69.86 | 19,600 | — | — |
| 2023-04-19 | $23.78 | $70.75 | 26,100 | — | — |
| 2023-04-18 | $23.59 | $70.18 | 18,900 | — | — |
| 2023-04-17 | $24.33 | $72.39 | 34,900 | — | — |
| 2023-04-14 | $23.99 | $71.37 | 37,700 | — | — |
| 2023-04-13 | $24.58 | $73.13 | 31,900 | — | — |
| 2023-04-12 | $24.56 | $73.07 | 23,600 | — | — |
| 2023-04-11 | $24.86 | $73.96 | 25,200 | — | — |
| 2023-04-10 | $24.79 | $73.75 | 57,400 | — | — |
| 2023-04-06 | $24.70 | $73.49 | 20,700 | — | — |
| 2023-04-05 | $24.69 | $73.46 | 17,500 | — | — |
| 2023-04-04 | $24.68 | $73.43 | 31,900 | — | — |
| 2023-04-03 | $25.53 | $75.96 | 40,900 | — | — |
| 2023-03-31 | $25.61 | $76.19 | 120,100 | — | — |
| 2023-03-30 | $25.59 | $76.13 | 17,200 | — | — |
| 2023-03-29 | $25.80 | $76.76 | 26,800 | — | — |
| 2023-03-28 | $25.80 | $76.76 | 20,000 | — | — |
| 2023-03-27 | $25.74 | $76.58 | 44,600 | — | — |
| 2023-03-24 | $26.30 | $78.25 | 34,200 | — | — |
| 2023-03-23 | $26.11 | $77.68 | 41,700 | — | — |
| 2023-03-22 | $26.17 | $77.86 | 33,200 | — | — |
| 2023-03-21 | $27.58 | $82.06 | 27,500 | — | — |
| 2023-03-20 | $26.75 | $79.59 | 55,500 | — | — |
| 2023-03-17 | $26.63 | $79.23 | 92,000 | — | — |
| 2023-03-16 | $27.27 | $81.13 | 39,400 | — | — |
| 2023-03-15 | $26.65 | $79.29 | 54,900 | — | — |
| 2023-03-14 | $26.30 | $78.25 | 48,300 | — | — |
| 2023-03-13 | $26.15 | $77.80 | 71,600 | — | — |
| 2023-03-10 | $27.69 | $82.38 | 56,600 | — | — |
| 2023-03-09 | $28.50 | $84.79 | 46,600 | — | — |
| 2023-03-08 | $29.56 | $87.95 | 22,600 | — | — |
| 2023-03-07 | $29.57 | $87.98 | 14,300 | — | — |
| 2023-03-06 | $29.99 | $89.23 | 48,000 | — | — |
| 2023-03-03 | $29.99 | $89.23 | 24,300 | — | — |
| 2023-03-02 | $30.05 | $89.40 | 13,900 | — | — |
| 2023-03-01 | $30.36 | $90.33 | 14,100 | — | — |
| 2023-02-28 | $30.60 | $91.04 | 34,000 | — | — |
| 2023-02-27 | $30.72 | $91.40 | 15,100 | — | — |
| 2023-02-24 | $30.50 | $90.74 | 28,700 | — | — |
| 2023-02-23 | $30.93 | $92.02 | 18,200 | — | — |
| 2023-02-22 | $30.72 | $91.40 | 23,900 | — | — |
| 2023-02-21 | $30.88 | $91.87 | 29,000 | — | — |
| 2023-02-17 | $31.34 | $93.24 | 20,100 | — | — |
| 2023-02-16 | $31.17 | $92.74 | 20,000 | — | — |
| 2023-02-15 | $31.34 | $93.24 | 17,200 | — | — |
| 2023-02-14 | $31.15 | $92.68 | 19,400 | — | — |
| 2023-02-13 | $31.57 | $93.93 | 13,800 | — | — |
| 2023-02-10 | $31.46 | $93.60 | 23,200 | — | — |
| 2023-02-09 | $31.28 | $93.06 | 21,100 | — | — |
| 2023-02-08 | $31.76 | $93.90 | 14,500 | — | — |
| 2023-02-07 | $32.01 | $94.64 | 26,800 | — | — |
| 2023-02-06 | $31.93 | $94.40 | 17,400 | — | — |
| 2023-02-03 | $32.35 | $95.64 | 35,200 | — | — |
| 2023-02-02 | $31.96 | $94.49 | 30,500 | — | — |
| 2023-02-01 | $31.48 | $93.07 | 35,100 | — | — |
| 2023-01-31 | $31.47 | $93.04 | 44,400 | — | — |
| 2023-01-30 | $30.64 | $90.59 | 24,700 | — | — |
| 2023-01-27 | $30.55 | $90.32 | 17,000 | — | — |
| 2023-01-26 | $30.36 | $89.76 | 23,100 | — | — |
| 2023-01-25 | $30.28 | $89.52 | 18,800 | — | — |
| 2023-01-24 | $30.28 | $89.52 | 18,700 | — | — |
| 2023-01-23 | $30.43 | $89.96 | 25,500 | — | — |
| 2023-01-20 | $30.53 | $90.26 | 83,200 | — | — |
| 2023-01-19 | $30.38 | $89.82 | 38,700 | — | — |
| 2023-01-18 | $30.09 | $88.96 | 35,700 | — | — |
| 2023-01-17 | $30.57 | $90.38 | 30,500 | — | — |
| 2023-01-13 | $30.54 | $90.29 | 15,500 | — | — |
| 2023-01-12 | $30.60 | $90.47 | 32,500 | — | — |
| 2023-01-11 | $30.32 | $89.64 | 19,600 | — | — |
| 2023-01-10 | $30.45 | $90.02 | 17,100 | — | — |
| 2023-01-09 | $30.31 | $89.61 | 17,900 | — | — |
| 2023-01-06 | $30.64 | $90.59 | 22,700 | — | — |
| 2023-01-05 | $30.26 | $89.46 | 41,200 | — | — |
| 2023-01-04 | $30.06 | $88.87 | 21,100 | — | — |
| 2023-01-03 | $30.33 | $89.67 | 52,700 | — | — |