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
- 2009-10-30 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 | $28.92 | $28.92 | 1,192 | — | — |
| 2023-12-28 | $28.80 | $28.80 | 3,208 | — | — |
| 2023-12-27 | $28.56 | $28.56 | 475 | — | — |
| 2023-12-26 | $28.20 | $28.20 | 3,383 | — | — |
| 2023-12-22 | $27.72 | $27.72 | 817 | — | — |
| 2023-12-21 | $25.92 | $25.92 | 8,892 | — | — |
| 2023-12-20 | $27.24 | $27.24 | 850 | — | — |
| 2023-12-19 | $27.24 | $27.24 | 2,633 | — | — |
| 2023-12-18 | $29.64 | $29.64 | 1,983 | — | — |
| 2023-12-15 | $31.32 | $31.32 | 4,842 | — | — |
| 2023-12-14 | $28.32 | $28.32 | 2,592 | — | — |
| 2023-12-13 | $27.00 | $27.00 | 1,308 | — | — |
| 2023-12-12 | $26.04 | $26.04 | 5,017 | — | — |
| 2023-12-11 | $27.60 | $27.60 | 1,117 | — | — |
| 2023-12-08 | $27.89 | $27.89 | 283 | — | — |
| 2023-12-07 | $27.24 | $27.24 | 4,983 | — | — |
| 2023-12-06 | $28.44 | $28.44 | 4,775 | — | — |
| 2023-12-05 | $29.36 | $29.36 | 4,058 | — | — |
| 2023-12-04 | $27.36 | $27.36 | 1,433 | — | — |
| 2023-12-01 | $27.60 | $27.60 | 4,667 | — | — |
| 2023-11-30 | $29.76 | $29.76 | 433 | — | — |
| 2023-11-29 | $28.92 | $28.92 | 1,175 | — | — |
| 2023-11-28 | $30.24 | $30.24 | 758 | — | — |
| 2023-11-27 | $30.84 | $30.84 | 1,717 | — | — |
| 2023-11-24 | $32.04 | $32.04 | 983 | — | — |
| 2023-11-22 | $31.80 | $31.80 | 3,633 | — | — |
| 2023-11-21 | $28.92 | $28.92 | 2,458 | — | — |
| 2023-11-20 | $27.96 | $27.96 | 983 | — | — |
| 2023-11-17 | $27.96 | $27.96 | 592 | — | — |
| 2023-11-16 | $27.12 | $27.12 | 1,050 | — | — |
| 2023-11-15 | $27.36 | $27.36 | 1,608 | — | — |
| 2023-11-14 | $28.44 | $28.44 | 800 | — | — |
| 2023-11-13 | $28.92 | $28.92 | 933 | — | — |
| 2023-11-10 | $28.98 | $28.98 | 1,750 | — | — |
| 2023-11-09 | $30.36 | $30.36 | 375 | — | — |
| 2023-11-08 | $30.12 | $30.12 | 1,708 | — | — |
| 2023-11-07 | $30.72 | $30.72 | 850 | — | — |
| 2023-11-06 | $30.24 | $30.24 | 3,142 | — | — |
| 2023-11-03 | $30.54 | $30.54 | 2,775 | — | — |
| 2023-11-02 | $29.64 | $29.64 | 1,442 | — | — |
| 2023-11-01 | $31.20 | $31.20 | 600 | — | — |
| 2023-10-31 | $30.48 | $30.48 | 2,000 | — | — |
| 2023-10-30 | $30.72 | $30.72 | 2,450 | — | — |
| 2023-10-27 | $31.08 | $31.08 | 1,700 | — | — |
| 2023-10-26 | $30.30 | $30.30 | 1,692 | — | — |
| 2023-10-25 | $30.48 | $30.48 | 2,900 | — | — |
| 2023-10-24 | $31.68 | $31.68 | 1,533 | — | — |
| 2023-10-23 | $32.64 | $32.64 | 3,250 | — | — |
| 2023-10-20 | $31.44 | $31.44 | 1,550 | — | — |
| 2023-10-19 | $30.00 | $30.00 | 1,008 | — | — |
| 2023-10-18 | $30.00 | $30.00 | 467 | — | — |
| 2023-10-17 | $30.84 | $30.84 | 2,617 | — | — |
| 2023-10-16 | $29.88 | $29.88 | 2,217 | — | — |
| 2023-10-13 | $31.20 | $31.20 | 2,300 | — | — |
| 2023-10-12 | $31.56 | $31.56 | 2,508 | — | — |
| 2023-10-11 | $28.80 | $28.80 | 5,558 | — | — |
| 2023-10-10 | $31.86 | $31.86 | 11,558 | — | — |
| 2023-10-09 | $34.20 | $34.20 | 1,333 | — | — |
| 2023-10-06 | $33.72 | $33.72 | 1,167 | — | — |
| 2023-10-05 | $33.60 | $33.60 | 2,067 | — | — |
| 2023-10-04 | $32.88 | $32.88 | 4,550 | — | — |
| 2023-10-03 | $34.32 | $34.32 | 683 | — | — |
| 2023-10-02 | $34.92 | $34.92 | 2,308 | — | — |
| 2023-09-29 | $35.28 | $35.28 | 2,967 | — | — |
| 2023-09-28 | $35.88 | $35.88 | 1,125 | — | — |
| 2023-09-27 | $34.92 | $34.92 | 1,467 | — | — |
| 2023-09-26 | $33.96 | $33.96 | 1,892 | — | — |
| 2023-09-25 | $35.16 | $35.16 | 950 | — | — |
| 2023-09-22 | $35.16 | $35.16 | 1,583 | — | — |
| 2023-09-21 | $35.04 | $35.04 | 1,658 | — | — |
| 2023-09-20 | $34.44 | $34.44 | 1,000 | — | — |
| 2023-09-19 | $37.32 | $37.32 | 2,292 | — | — |
| 2023-09-18 | $35.04 | $35.04 | 4,083 | — | — |
| 2023-09-15 | $36.96 | $36.96 | 11,725 | — | — |
| 2023-09-14 | $36.48 | $36.48 | 1,708 | — | — |
| 2023-09-13 | $35.76 | $35.76 | 2,117 | — | — |
| 2023-09-12 | $34.92 | $34.92 | 3,525 | — | — |
| 2023-09-11 | $37.56 | $37.56 | 3,767 | — | — |
| 2023-09-08 | $37.44 | $37.44 | 5,092 | — | — |
| 2023-09-07 | $33.60 | $33.60 | 3,525 | — | — |
| 2023-09-06 | $32.76 | $32.76 | 11,217 | — | — |
| 2023-09-05 | $35.28 | $35.28 | 5,308 | — | — |
| 2023-09-01 | $34.80 | $34.80 | 517 | — | — |
| 2023-08-31 | $34.68 | $34.68 | 1,183 | — | — |
| 2023-08-30 | $33.12 | $33.12 | 6,767 | — | — |
| 2023-08-29 | $33.00 | $33.00 | 3,625 | — | — |
| 2023-08-28 | $32.64 | $32.64 | 6,358 | — | — |
| 2023-08-25 | $34.08 | $34.08 | 5,717 | — | — |
| 2023-08-24 | $36.12 | $36.12 | 2,800 | — | — |
| 2023-08-23 | $37.56 | $37.56 | 12,408 | — | — |
| 2023-08-22 | $39.24 | $39.24 | 26,375 | — | — |
| 2023-08-21 | $34.56 | $34.56 | 8,450 | — | — |
| 2023-08-18 | $35.40 | $35.40 | 9,658 | — | — |
| 2023-08-17 | $32.52 | $32.52 | 21,300 | — | — |
| 2023-08-16 | $27.96 | $27.96 | 3,092 | — | — |
| 2023-08-15 | $26.76 | $26.76 | 2,733 | — | — |
| 2023-08-14 | $25.92 | $25.92 | 8,383 | — | — |
| 2023-08-11 | $25.80 | $25.80 | 1,500 | — | — |
| 2023-08-10 | $24.72 | $24.72 | 850 | — | — |
| 2023-08-09 | $24.12 | $24.12 | 2,267 | — | — |
| 2023-08-08 | $25.08 | $25.08 | 4,075 | — | — |
| 2023-08-07 | $25.20 | $25.20 | 2,100 | — | — |
| 2023-08-04 | $25.56 | $25.56 | 3,358 | — | — |
| 2023-08-03 | $24.24 | $24.24 | 2,300 | — | — |
| 2023-08-02 | $24.60 | $24.60 | 3,425 | — | — |
| 2023-08-01 | $26.52 | $26.52 | 1,108 | — | — |
| 2023-07-31 | $24.60 | $24.60 | 3,075 | — | — |
| 2023-07-28 | $24.36 | $24.36 | 5,417 | — | — |
| 2023-07-27 | $25.20 | $25.20 | 4,058 | — | — |
| 2023-07-26 | $25.92 | $25.92 | 4,500 | — | — |
| 2023-07-25 | $25.56 | $25.56 | 2,342 | — | — |
| 2023-07-24 | $26.40 | $26.40 | 2,758 | — | — |
| 2023-07-21 | $26.64 | $26.64 | 1,225 | — | — |
| 2023-07-20 | $25.92 | $25.92 | 608 | — | — |
| 2023-07-19 | $25.80 | $25.80 | 2,075 | — | — |
| 2023-07-18 | $27.00 | $27.00 | 4,783 | — | — |
| 2023-07-17 | $26.16 | $26.16 | 1,000 | — | — |
| 2023-07-14 | $26.04 | $26.04 | 1,817 | — | — |
| 2023-07-13 | $26.04 | $26.04 | 1,550 | — | — |
| 2023-07-12 | $27.12 | $27.12 | 5,483 | — | — |
| 2023-07-11 | $27.24 | $27.24 | 350 | — | — |
| 2023-07-10 | $27.96 | $27.96 | 2,192 | — | — |
| 2023-07-07 | $28.68 | $28.68 | 4,400 | — | — |
| 2023-07-06 | $28.44 | $28.44 | 1,867 | — | — |
| 2023-07-05 | $30.36 | $30.36 | 1,733 | — | — |
| 2023-07-03 | $31.20 | $31.20 | 1,942 | — | — |
| 2023-06-30 | $31.50 | $31.50 | 10,108 | — | — |
| 2023-06-29 | $28.20 | $28.20 | 19,292 | — | — |
| 2023-06-28 | $25.68 | $25.68 | 1,808 | — | — |
| 2023-06-27 | $25.56 | $25.56 | 1,442 | — | — |
| 2023-06-26 | $25.20 | $25.20 | 3,642 | — | — |
| 2023-06-23 | $23.52 | $23.52 | 3,517 | — | — |
| 2023-06-22 | $26.04 | $26.04 | 1,450 | — | — |
| 2023-06-21 | $26.64 | $26.64 | 5,192 | — | — |
| 2023-06-20 | $23.88 | $23.88 | 3,525 | — | — |
| 2023-06-16 | $24.36 | $24.36 | 2,067 | — | — |
| 2023-06-15 | $25.32 | $25.32 | 1,208 | — | — |
| 2023-06-14 | $24.60 | $24.60 | 6,725 | — | — |
| 2023-06-13 | $26.76 | $26.76 | 900 | — | — |
| 2023-06-12 | $26.88 | $26.88 | 692 | — | — |
| 2023-06-09 | $27.36 | $27.36 | 1,208 | — | — |
| 2023-06-08 | $27.24 | $27.24 | 692 | — | — |
| 2023-06-07 | $27.72 | $27.72 | 2,317 | — | — |
| 2023-06-06 | $27.58 | $27.58 | 1,642 | — | — |
| 2023-06-05 | $25.20 | $25.20 | 1,800 | — | — |
| 2023-06-02 | $27.00 | $27.00 | 1,742 | — | — |
| 2023-06-01 | $28.32 | $28.32 | 2,308 | — | — |
| 2023-05-31 | $26.04 | $26.04 | 817 | — | — |
| 2023-05-30 | $26.40 | $26.40 | 725 | — | — |
| 2023-05-26 | $26.88 | $26.88 | 800 | — | — |
| 2023-05-25 | $26.76 | $26.76 | 1,350 | — | — |
| 2023-05-24 | $28.92 | $28.92 | 750 | — | — |
| 2023-05-23 | $28.56 | $28.56 | 1,750 | — | — |
| 2023-05-22 | $28.32 | $28.32 | 450 | — | — |
| 2023-05-19 | $28.20 | $28.20 | 1,583 | — | — |
| 2023-05-18 | $29.16 | $29.16 | 942 | — | — |
| 2023-05-17 | $29.28 | $29.28 | 475 | — | — |
| 2023-05-16 | $28.98 | $28.98 | 717 | — | — |
| 2023-05-15 | $29.64 | $29.64 | 1,175 | — | — |
| 2023-05-12 | $28.20 | $28.20 | 383 | — | — |
| 2023-05-11 | $27.72 | $27.72 | 1,108 | — | — |
| 2023-05-10 | $29.64 | $29.64 | 2,725 | — | — |
| 2023-05-09 | $27.96 | $27.96 | 1,125 | — | — |
| 2023-05-08 | $26.64 | $26.64 | 617 | — | — |
| 2023-05-05 | $27.00 | $27.00 | 1,208 | — | — |
| 2023-05-04 | $26.76 | $26.76 | 250 | — | — |
| 2023-05-03 | $26.64 | $26.64 | 1,083 | — | — |
| 2023-05-02 | $26.74 | $26.74 | 642 | — | — |
| 2023-05-01 | $26.28 | $26.28 | 1,550 | — | — |
| 2023-04-28 | $27.12 | $27.12 | 3,633 | — | — |
| 2023-04-27 | $27.24 | $27.24 | 500 | — | — |
| 2023-04-26 | $26.76 | $26.76 | 1,258 | — | — |
| 2023-04-25 | $24.96 | $24.96 | 2,617 | — | — |
| 2023-04-24 | $25.44 | $25.44 | 1,358 | — | — |
| 2023-04-21 | $26.52 | $26.52 | 1,400 | — | — |
| 2023-04-20 | $25.80 | $25.80 | 2,358 | — | — |
| 2023-04-19 | $25.92 | $25.92 | 167 | — | — |
| 2023-04-18 | $26.88 | $26.88 | 2,658 | — | — |
| 2023-04-17 | $25.68 | $25.68 | 783 | — | — |
| 2023-04-14 | $25.32 | $25.32 | 1,983 | — | — |
| 2023-04-13 | $26.88 | $26.88 | 1,308 | — | — |
| 2023-04-12 | $25.92 | $25.92 | 4,525 | — | — |
| 2023-04-11 | $27.36 | $27.36 | 1,883 | — | — |
| 2023-04-10 | $28.20 | $28.20 | 3,500 | — | — |
| 2023-04-06 | $30.12 | $30.12 | 908 | — | — |
| 2023-04-05 | $29.16 | $29.16 | 3,908 | — | — |
| 2023-04-04 | $31.68 | $31.68 | 1,417 | — | — |
| 2023-04-03 | $32.42 | $32.42 | 792 | — | — |
| 2023-03-31 | $31.80 | $31.80 | 4,733 | — | — |
| 2023-03-30 | $33.72 | $33.72 | 7,667 | — | — |
| 2023-03-29 | $28.08 | $28.08 | 1,775 | — | — |
| 2023-03-28 | $26.46 | $26.46 | 2,875 | — | — |
| 2023-03-27 | $28.08 | $28.08 | 1,850 | — | — |
| 2023-03-24 | $28.92 | $28.92 | 800 | — | — |
| 2023-03-23 | $28.44 | $28.44 | 1,233 | — | — |
| 2023-03-22 | $28.44 | $28.44 | 2,050 | — | — |
| 2023-03-21 | $30.72 | $30.72 | 2,750 | — | — |
| 2023-03-20 | $32.76 | $32.76 | 3,433 | — | — |
| 2023-03-17 | $30.60 | $30.60 | 9,533 | — | — |
| 2023-03-16 | $39.00 | $39.00 | 1,858 | — | — |
| 2023-03-15 | $39.24 | $39.24 | 1,792 | — | — |
| 2023-03-14 | $40.80 | $40.80 | 1,200 | — | — |
| 2023-03-13 | $42.12 | $42.12 | 1,292 | — | — |
| 2023-03-10 | $39.60 | $39.60 | 3,975 | — | — |
| 2023-03-09 | $43.44 | $43.44 | 2,725 | — | — |
| 2023-03-08 | $44.40 | $44.40 | 2,833 | — | — |
| 2023-03-07 | $45.24 | $45.24 | 3,292 | — | — |
| 2023-03-06 | $39.24 | $39.24 | 1,608 | — | — |
| 2023-03-03 | $38.16 | $38.16 | 1,117 | — | — |
| 2023-03-02 | $36.60 | $36.60 | 1,117 | — | — |
| 2023-03-01 | $36.12 | $36.12 | 1,600 | — | — |
| 2023-02-28 | $38.16 | $38.16 | 842 | — | — |
| 2023-02-27 | $40.20 | $40.20 | 1,425 | — | — |
| 2023-02-24 | $39.72 | $39.72 | 650 | — | — |
| 2023-02-23 | $39.72 | $39.72 | 1,875 | — | — |
| 2023-02-22 | $38.52 | $38.52 | 5,542 | — | — |
| 2023-02-21 | $40.26 | $40.26 | 3,042 | — | — |
| 2023-02-17 | $39.24 | $39.24 | 2,750 | — | — |
| 2023-02-16 | $41.76 | $41.76 | 483 | — | — |
| 2023-02-15 | $40.80 | $40.80 | 2,533 | — | — |
| 2023-02-14 | $42.48 | $42.48 | 1,908 | — | — |
| 2023-02-13 | $45.48 | $45.48 | 300 | — | — |
| 2023-02-10 | $44.04 | $44.04 | 1,933 | — | — |
| 2023-02-09 | $43.68 | $43.68 | 1,850 | — | — |
| 2023-02-08 | $44.04 | $44.04 | 5,825 | — | — |
| 2023-02-07 | $42.96 | $42.96 | 1,925 | — | — |
| 2023-02-06 | $41.52 | $41.52 | 1,192 | — | — |
| 2023-02-03 | $40.80 | $40.80 | 733 | — | — |
| 2023-02-02 | $41.88 | $41.88 | 1,058 | — | — |
| 2023-02-01 | $39.24 | $39.24 | 1,067 | — | — |
| 2023-01-31 | $39.12 | $39.12 | 950 | — | — |
| 2023-01-30 | $39.00 | $39.00 | 1,292 | — | — |
| 2023-01-27 | $38.04 | $38.04 | 1,633 | — | — |
| 2023-01-26 | $38.76 | $38.76 | 667 | — | — |
| 2023-01-25 | $37.80 | $37.80 | 508 | — | — |
| 2023-01-24 | $39.60 | $39.60 | 533 | — | — |
| 2023-01-23 | $39.36 | $39.36 | 225 | — | — |
| 2023-01-20 | $40.20 | $40.20 | 1,808 | — | — |
| 2023-01-19 | $37.56 | $37.56 | 2,558 | — | — |
| 2023-01-18 | $38.52 | $38.52 | 2,200 | — | — |
| 2023-01-17 | $40.44 | $40.44 | 4,567 | — | — |
| 2023-01-13 | $41.04 | $41.04 | 3,175 | — | — |
| 2023-01-12 | $45.60 | $45.60 | 9,617 | — | — |
| 2023-01-11 | $49.08 | $49.08 | 5,342 | — | — |
| 2023-01-10 | $45.84 | $45.84 | 2,142 | — | — |
| 2023-01-09 | $43.32 | $43.32 | 1,442 | — | — |
| 2023-01-06 | $43.44 | $43.44 | 4,592 | — | — |
| 2023-01-05 | $44.16 | $44.16 | 11,925 | — | — |
| 2023-01-04 | $32.40 | $32.40 | 1,633 | — | — |
| 2023-01-03 | $30.54 | $30.54 | 642 | — | — |