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
- 2010-03-24 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 | $23.77 | $23.77 | 490,700 | — | — |
| 2023-12-28 | $24.46 | $24.46 | 454,900 | — | — |
| 2023-12-27 | $24.92 | $24.92 | 652,500 | — | — |
| 2023-12-26 | $24.72 | $24.72 | 555,400 | — | — |
| 2023-12-22 | $23.90 | $23.90 | 678,600 | — | — |
| 2023-12-21 | $23.13 | $23.13 | 460,000 | — | — |
| 2023-12-20 | $22.14 | $22.14 | 734,500 | — | — |
| 2023-12-19 | $22.39 | $22.39 | 540,800 | — | — |
| 2023-12-18 | $21.92 | $21.92 | 757,500 | — | — |
| 2023-12-15 | $21.80 | $21.80 | 5,544,900 | — | — |
| 2023-12-14 | $22.02 | $22.02 | 1,589,300 | — | — |
| 2023-12-13 | $20.51 | $20.51 | 777,800 | — | — |
| 2023-12-12 | $19.68 | $19.68 | 428,000 | — | — |
| 2023-12-11 | $19.84 | $19.84 | 521,300 | — | — |
| 2023-12-08 | $19.39 | $19.39 | 533,800 | — | — |
| 2023-12-07 | $19.35 | $19.35 | 573,800 | — | — |
| 2023-12-06 | $19.01 | $19.01 | 604,400 | — | — |
| 2023-12-05 | $18.87 | $18.87 | 494,600 | — | — |
| 2023-12-04 | $19.25 | $19.25 | 600,200 | — | — |
| 2023-12-01 | $18.99 | $18.99 | 636,900 | — | — |
| 2023-11-30 | $18.73 | $18.73 | 785,500 | — | — |
| 2023-11-29 | $18.69 | $18.69 | 804,100 | — | — |
| 2023-11-28 | $18.10 | $18.10 | 615,100 | — | — |
| 2023-11-27 | $17.83 | $17.83 | 585,000 | — | — |
| 2023-11-24 | $18.05 | $18.05 | 264,100 | — | — |
| 2023-11-22 | $17.94 | $17.94 | 590,600 | — | — |
| 2023-11-21 | $17.71 | $17.71 | 435,200 | — | — |
| 2023-11-20 | $18.45 | $18.45 | 945,100 | — | — |
| 2023-11-17 | $17.60 | $17.60 | 744,200 | — | — |
| 2023-11-16 | $17.57 | $17.57 | 1,050,900 | — | — |
| 2023-11-15 | $17.95 | $17.95 | 995,600 | — | — |
| 2023-11-14 | $17.07 | $17.07 | 1,004,500 | — | — |
| 2023-11-13 | $16.48 | $16.48 | 635,600 | — | — |
| 2023-11-10 | $16.65 | $16.65 | 1,036,800 | — | — |
| 2023-11-09 | $16.00 | $16.00 | 866,600 | — | — |
| 2023-11-08 | $16.90 | $16.90 | 950,800 | — | — |
| 2023-11-07 | $16.81 | $16.81 | 1,132,600 | — | — |
| 2023-11-06 | $16.62 | $16.62 | 1,735,000 | — | — |
| 2023-11-03 | $17.04 | $17.04 | 1,432,100 | — | — |
| 2023-11-02 | $15.67 | $15.67 | 1,090,400 | — | — |
| 2023-11-01 | $15.28 | $15.28 | 875,700 | — | — |
| 2023-10-31 | $15.20 | $15.20 | 921,800 | — | — |
| 2023-10-30 | $14.97 | $14.97 | 1,345,300 | — | — |
| 2023-10-27 | $14.92 | $14.92 | 1,888,400 | — | — |
| 2023-10-26 | $14.36 | $14.36 | 3,407,500 | — | — |
| 2023-10-25 | $18.40 | $18.40 | 877,800 | — | — |
| 2023-10-24 | $19.47 | $19.47 | 670,900 | — | — |
| 2023-10-23 | $19.55 | $19.55 | 643,200 | — | — |
| 2023-10-20 | $20.09 | $20.09 | 708,700 | — | — |
| 2023-10-19 | $20.52 | $20.52 | 725,600 | — | — |
| 2023-10-18 | $21.40 | $21.40 | 546,200 | — | — |
| 2023-10-17 | $21.73 | $21.73 | 656,800 | — | — |
| 2023-10-16 | $21.38 | $21.38 | 674,700 | — | — |
| 2023-10-13 | $21.08 | $21.08 | 521,600 | — | — |
| 2023-10-12 | $22.31 | $22.31 | 480,800 | — | — |
| 2023-10-11 | $22.28 | $22.28 | 475,400 | — | — |
| 2023-10-10 | $22.26 | $22.26 | 502,500 | — | — |
| 2023-10-09 | $21.62 | $21.62 | 282,700 | — | — |
| 2023-10-06 | $21.81 | $21.81 | 494,600 | — | — |
| 2023-10-05 | $21.37 | $21.37 | 550,000 | — | — |
| 2023-10-04 | $21.78 | $21.78 | 314,200 | — | — |
| 2023-10-03 | $21.75 | $21.75 | 409,100 | — | — |
| 2023-10-02 | $22.01 | $22.01 | 514,500 | — | — |
| 2023-09-29 | $22.25 | $22.25 | 415,400 | — | — |
| 2023-09-28 | $22.45 | $22.45 | 529,700 | — | — |
| 2023-09-27 | $22.13 | $22.13 | 701,800 | — | — |
| 2023-09-26 | $21.80 | $21.80 | 486,400 | — | — |
| 2023-09-25 | $21.87 | $21.87 | 434,200 | — | — |
| 2023-09-22 | $21.58 | $21.58 | 533,700 | — | — |
| 2023-09-21 | $21.41 | $21.41 | 731,100 | — | — |
| 2023-09-20 | $21.71 | $21.71 | 559,100 | — | — |
| 2023-09-19 | $21.63 | $21.63 | 705,500 | — | — |
| 2023-09-18 | $21.70 | $21.70 | 757,200 | — | — |
| 2023-09-15 | $21.53 | $21.53 | 2,890,600 | — | — |
| 2023-09-14 | $22.83 | $22.83 | 507,800 | — | — |
| 2023-09-13 | $22.47 | $22.47 | 546,100 | — | — |
| 2023-09-12 | $22.67 | $22.67 | 429,900 | — | — |
| 2023-09-11 | $22.65 | $22.65 | 431,200 | — | — |
| 2023-09-08 | $22.98 | $22.98 | 457,200 | — | — |
| 2023-09-07 | $23.11 | $23.11 | 786,200 | — | — |
| 2023-09-06 | $24.03 | $24.03 | 720,800 | — | — |
| 2023-09-05 | $23.94 | $23.94 | 775,400 | — | — |
| 2023-09-01 | $24.09 | $24.09 | 831,100 | — | — |
| 2023-08-31 | $23.50 | $23.50 | 1,300,700 | — | — |
| 2023-08-30 | $23.02 | $23.02 | 729,400 | — | — |
| 2023-08-29 | $22.90 | $22.90 | 1,514,000 | — | — |
| 2023-08-28 | $22.19 | $22.19 | 508,600 | — | — |
| 2023-08-25 | $22.02 | $22.02 | 931,600 | — | — |
| 2023-08-24 | $22.23 | $22.23 | 735,700 | — | — |
| 2023-08-23 | $23.19 | $23.19 | 1,200,700 | — | — |
| 2023-08-22 | $22.47 | $22.47 | 935,200 | — | — |
| 2023-08-21 | $22.73 | $22.73 | 805,900 | — | — |
| 2023-08-18 | $22.61 | $22.61 | 847,400 | — | — |
| 2023-08-17 | $22.93 | $22.93 | 1,959,200 | — | — |
| 2023-08-16 | $23.38 | $23.38 | 2,422,700 | — | — |
| 2023-08-15 | $21.97 | $21.97 | 1,020,600 | — | — |
| 2023-08-14 | $22.13 | $22.13 | 980,800 | — | — |
| 2023-08-11 | $22.44 | $22.44 | 1,085,200 | — | — |
| 2023-08-10 | $22.67 | $22.67 | 1,163,800 | — | — |
| 2023-08-09 | $22.88 | $22.88 | 872,100 | — | — |
| 2023-08-08 | $23.16 | $23.16 | 1,692,800 | — | — |
| 2023-08-07 | $22.96 | $22.96 | 1,733,700 | — | — |
| 2023-08-04 | $23.75 | $23.75 | 895,400 | — | — |
| 2023-08-03 | $24.16 | $24.16 | 959,200 | — | — |
| 2023-08-02 | $24.27 | $24.27 | 1,143,900 | — | — |
| 2023-08-01 | $24.51 | $24.51 | 1,522,700 | — | — |
| 2023-07-31 | $24.67 | $24.67 | 1,439,600 | — | — |
| 2023-07-28 | $24.88 | $24.88 | 3,995,900 | — | — |
| 2023-07-27 | $22.55 | $22.55 | 9,766,700 | — | — |
| 2023-07-26 | $29.61 | $29.61 | 16,691,300 | — | — |
| 2023-07-25 | $34.00 | $34.00 | 827,100 | — | — |
| 2023-07-24 | $33.60 | $33.60 | 863,400 | — | — |
| 2023-07-21 | $33.98 | $33.98 | 786,300 | — | — |
| 2023-07-20 | $33.83 | $33.83 | 1,433,500 | — | — |
| 2023-07-19 | $34.67 | $34.67 | 1,466,200 | — | — |
| 2023-07-18 | $33.51 | $33.51 | 729,600 | — | — |
| 2023-07-17 | $32.85 | $32.85 | 493,600 | — | — |
| 2023-07-14 | $32.30 | $32.30 | 463,400 | — | — |
| 2023-07-13 | $33.56 | $33.56 | 640,100 | — | — |
| 2023-07-12 | $33.27 | $33.27 | 673,100 | — | — |
| 2023-07-11 | $31.84 | $31.84 | 511,300 | — | — |
| 2023-07-10 | $31.43 | $31.43 | 430,900 | — | — |
| 2023-07-07 | $30.64 | $30.64 | 475,100 | — | — |
| 2023-07-06 | $29.97 | $29.97 | 472,200 | — | — |
| 2023-07-05 | $30.83 | $30.83 | 755,700 | — | — |
| 2023-07-03 | $32.03 | $32.03 | 471,400 | — | — |
| 2023-06-30 | $31.56 | $31.56 | 825,300 | — | — |
| 2023-06-29 | $31.27 | $31.27 | 1,033,100 | — | — |
| 2023-06-28 | $29.38 | $29.38 | 1,055,000 | — | — |
| 2023-06-27 | $29.75 | $29.75 | 993,100 | — | — |
| 2023-06-26 | $28.45 | $28.45 | 1,022,200 | — | — |
| 2023-06-23 | $28.94 | $28.94 | 860,200 | — | — |
| 2023-06-22 | $29.76 | $29.76 | 673,000 | — | — |
| 2023-06-21 | $30.45 | $30.45 | 966,400 | — | — |
| 2023-06-20 | $31.42 | $31.42 | 657,100 | — | — |
| 2023-06-16 | $30.64 | $30.64 | 1,542,400 | — | — |
| 2023-06-15 | $30.39 | $30.39 | 456,800 | — | — |
| 2023-06-14 | $30.17 | $30.17 | 507,000 | — | — |
| 2023-06-13 | $30.66 | $30.66 | 536,700 | — | — |
| 2023-06-12 | $30.19 | $30.19 | 758,700 | — | — |
| 2023-06-09 | $29.13 | $29.13 | 899,600 | — | — |
| 2023-06-08 | $28.66 | $28.66 | 638,800 | — | — |
| 2023-06-07 | $28.96 | $28.96 | 833,800 | — | — |
| 2023-06-06 | $27.74 | $27.74 | 825,400 | — | — |
| 2023-06-05 | $27.68 | $27.68 | 940,800 | — | — |
| 2023-06-02 | $28.83 | $28.83 | 705,400 | — | — |
| 2023-06-01 | $28.53 | $28.53 | 1,138,700 | — | — |
| 2023-05-31 | $29.21 | $29.21 | 1,275,000 | — | — |
| 2023-05-30 | $29.60 | $29.60 | 655,700 | — | — |
| 2023-05-26 | $29.72 | $29.72 | 855,000 | — | — |
| 2023-05-25 | $28.47 | $28.47 | 629,500 | — | — |
| 2023-05-24 | $27.39 | $27.39 | 825,900 | — | — |
| 2023-05-23 | $28.46 | $28.46 | 576,100 | — | — |
| 2023-05-22 | $29.07 | $29.07 | 932,800 | — | — |
| 2023-05-19 | $28.56 | $28.56 | 1,639,100 | — | — |
| 2023-05-18 | $27.43 | $27.43 | 1,080,900 | — | — |
| 2023-05-17 | $26.39 | $26.39 | 622,000 | — | — |
| 2023-05-16 | $25.04 | $25.04 | 650,600 | — | — |
| 2023-05-15 | $25.00 | $25.00 | 476,900 | — | — |
| 2023-05-12 | $23.98 | $23.98 | 400,600 | — | — |
| 2023-05-11 | $23.93 | $23.93 | 481,800 | — | — |
| 2023-05-10 | $23.99 | $23.99 | 551,700 | — | — |
| 2023-05-09 | $23.40 | $23.40 | 560,900 | — | — |
| 2023-05-08 | $23.85 | $23.85 | 435,100 | — | — |
| 2023-05-05 | $23.83 | $23.83 | 507,100 | — | — |
| 2023-05-04 | $23.39 | $23.39 | 695,500 | — | — |
| 2023-05-03 | $24.14 | $24.14 | 629,100 | — | — |
| 2023-05-02 | $23.98 | $23.98 | 676,800 | — | — |
| 2023-05-01 | $24.53 | $24.53 | 939,500 | — | — |
| 2023-04-28 | $24.13 | $24.13 | 1,426,600 | — | — |
| 2023-04-27 | $24.20 | $24.20 | 2,734,600 | — | — |
| 2023-04-26 | $29.36 | $29.36 | 804,800 | — | — |
| 2023-04-25 | $29.24 | $29.24 | 657,900 | — | — |
| 2023-04-24 | $30.78 | $30.78 | 372,700 | — | — |
| 2023-04-21 | $31.34 | $31.34 | 509,700 | — | — |
| 2023-04-20 | $31.70 | $31.70 | 978,800 | — | — |
| 2023-04-19 | $31.40 | $31.40 | 468,700 | — | — |
| 2023-04-18 | $31.59 | $31.59 | 336,800 | — | — |
| 2023-04-17 | $31.90 | $31.90 | 466,500 | — | — |
| 2023-04-14 | $31.51 | $31.51 | 618,900 | — | — |
| 2023-04-13 | $31.97 | $31.97 | 981,700 | — | — |
| 2023-04-12 | $31.32 | $31.32 | 689,700 | — | — |
| 2023-04-11 | $33.70 | $33.70 | 539,100 | — | — |
| 2023-04-10 | $34.45 | $34.45 | 350,200 | — | — |
| 2023-04-06 | $33.69 | $33.69 | 365,900 | — | — |
| 2023-04-05 | $34.31 | $34.31 | 542,900 | — | — |
| 2023-04-04 | $34.48 | $34.48 | 565,600 | — | — |
| 2023-04-03 | $35.05 | $35.05 | 443,800 | — | — |
| 2023-03-31 | $35.21 | $35.21 | 339,500 | — | — |
| 2023-03-30 | $34.80 | $34.80 | 238,800 | — | — |
| 2023-03-29 | $34.62 | $34.62 | 247,300 | — | — |
| 2023-03-28 | $33.92 | $33.92 | 259,100 | — | — |
| 2023-03-27 | $34.37 | $34.37 | 220,000 | — | — |
| 2023-03-24 | $35.02 | $35.02 | 292,200 | — | — |
| 2023-03-23 | $35.31 | $35.31 | 403,600 | — | — |
| 2023-03-22 | $34.33 | $34.33 | 323,000 | — | — |
| 2023-03-21 | $35.56 | $35.56 | 296,500 | — | — |
| 2023-03-20 | $35.04 | $35.04 | 310,300 | — | — |
| 2023-03-17 | $34.05 | $34.05 | 1,166,800 | — | — |
| 2023-03-16 | $34.22 | $34.22 | 601,500 | — | — |
| 2023-03-15 | $32.87 | $32.87 | 408,900 | — | — |
| 2023-03-14 | $33.97 | $33.97 | 475,900 | — | — |
| 2023-03-13 | $32.83 | $32.83 | 337,000 | — | — |
| 2023-03-10 | $33.07 | $33.07 | 377,700 | — | — |
| 2023-03-09 | $34.52 | $34.52 | 398,800 | — | — |
| 2023-03-08 | $35.37 | $35.37 | 321,000 | — | — |
| 2023-03-07 | $34.51 | $34.51 | 300,500 | — | — |
| 2023-03-06 | $34.81 | $34.81 | 609,400 | — | — |
| 2023-03-03 | $34.96 | $34.96 | 406,600 | — | — |
| 2023-03-02 | $34.49 | $34.49 | 482,800 | — | — |
| 2023-03-01 | $34.67 | $34.67 | 489,800 | — | — |
| 2023-02-28 | $34.21 | $34.21 | 1,128,400 | — | — |
| 2023-02-27 | $34.49 | $34.49 | 424,200 | — | — |
| 2023-02-24 | $34.39 | $34.39 | 363,400 | — | — |
| 2023-02-23 | $34.79 | $34.79 | 490,000 | — | — |
| 2023-02-22 | $33.90 | $33.90 | 777,300 | — | — |
| 2023-02-21 | $34.02 | $34.02 | 539,100 | — | — |
| 2023-02-17 | $36.74 | $36.74 | 1,103,100 | — | — |
| 2023-02-16 | $36.92 | $36.92 | 447,000 | — | — |
| 2023-02-15 | $37.28 | $37.28 | 436,600 | — | — |
| 2023-02-14 | $37.22 | $37.22 | 508,700 | — | — |
| 2023-02-13 | $37.47 | $37.47 | 303,200 | — | — |
| 2023-02-10 | $37.38 | $37.38 | 470,800 | — | — |
| 2023-02-09 | $38.35 | $38.35 | 607,300 | — | — |
| 2023-02-08 | $39.14 | $39.14 | 856,100 | — | — |
| 2023-02-07 | $40.28 | $40.28 | 778,500 | — | — |
| 2023-02-06 | $38.87 | $38.87 | 725,000 | — | — |
| 2023-02-03 | $40.67 | $40.67 | 844,500 | — | — |
| 2023-02-02 | $41.17 | $41.17 | 1,429,700 | — | — |
| 2023-02-01 | $43.24 | $43.24 | 785,700 | — | — |
| 2023-01-31 | $41.20 | $41.20 | 531,600 | — | — |
| 2023-01-30 | $40.50 | $40.50 | 796,300 | — | — |
| 2023-01-27 | $41.30 | $41.30 | 361,000 | — | — |
| 2023-01-26 | $40.58 | $40.58 | 364,900 | — | — |
| 2023-01-25 | $39.86 | $39.86 | 387,500 | — | — |
| 2023-01-24 | $39.02 | $39.02 | 466,900 | — | — |
| 2023-01-23 | $39.81 | $39.81 | 560,400 | — | — |
| 2023-01-20 | $36.97 | $36.97 | 386,000 | — | — |
| 2023-01-19 | $36.26 | $36.26 | 283,000 | — | — |
| 2023-01-18 | $36.77 | $36.77 | 489,600 | — | — |
| 2023-01-17 | $37.01 | $37.01 | 315,600 | — | — |
| 2023-01-13 | $36.96 | $36.96 | 379,800 | — | — |
| 2023-01-12 | $37.05 | $37.05 | 346,100 | — | — |
| 2023-01-11 | $36.43 | $36.43 | 448,700 | — | — |
| 2023-01-10 | $35.74 | $35.74 | 464,900 | — | — |
| 2023-01-09 | $34.81 | $34.81 | 345,000 | — | — |
| 2023-01-06 | $33.96 | $33.96 | 462,700 | — | — |
| 2023-01-05 | $33.00 | $33.00 | 294,400 | — | — |
| 2023-01-04 | $33.22 | $33.22 | 507,000 | — | — |
| 2023-01-03 | $32.66 | $32.66 | 483,000 | — | — |