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
- 1999-08-12 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 | $21.95 | $21.95 | 389,500 | — | — |
| 2023-12-28 | $22.15 | $22.15 | 292,900 | — | — |
| 2023-12-27 | $22.30 | $22.30 | 399,500 | — | — |
| 2023-12-26 | $22.49 | $22.49 | 246,000 | — | — |
| 2023-12-22 | $22.51 | $22.51 | 445,900 | — | — |
| 2023-12-21 | $22.38 | $22.38 | 545,000 | — | — |
| 2023-12-20 | $22.54 | $22.54 | 645,400 | — | — |
| 2023-12-19 | $22.73 | $22.73 | 519,600 | — | — |
| 2023-12-18 | $22.51 | $22.51 | 583,000 | — | — |
| 2023-12-15 | $22.67 | $22.67 | 7,752,400 | — | — |
| 2023-12-14 | $22.47 | $22.47 | 1,608,200 | — | — |
| 2023-12-13 | $21.91 | $21.91 | 1,197,600 | — | — |
| 2023-12-12 | $21.04 | $21.04 | 537,400 | — | — |
| 2023-12-11 | $21.60 | $21.60 | 1,044,400 | — | — |
| 2023-12-08 | $21.45 | $21.45 | 940,500 | — | — |
| 2023-12-07 | $21.36 | $21.36 | 479,600 | — | — |
| 2023-12-06 | $20.91 | $20.91 | 498,200 | — | — |
| 2023-12-05 | $20.52 | $20.52 | 759,800 | — | — |
| 2023-12-04 | $20.74 | $20.74 | 702,700 | — | — |
| 2023-12-01 | $20.54 | $20.54 | 557,500 | — | — |
| 2023-11-30 | $20.08 | $20.08 | 693,200 | — | — |
| 2023-11-29 | $20.33 | $20.33 | 700,500 | — | — |
| 2023-11-28 | $20.12 | $20.12 | 309,600 | — | — |
| 2023-11-27 | $20.39 | $20.39 | 442,700 | — | — |
| 2023-11-24 | $20.71 | $20.71 | 202,800 | — | — |
| 2023-11-22 | $20.46 | $20.46 | 236,300 | — | — |
| 2023-11-21 | $20.40 | $20.40 | 407,900 | — | — |
| 2023-11-20 | $20.68 | $20.68 | 483,300 | — | — |
| 2023-11-17 | $20.26 | $20.26 | 889,600 | — | — |
| 2023-11-16 | $19.88 | $19.88 | 584,600 | — | — |
| 2023-11-15 | $20.79 | $20.79 | 482,700 | — | — |
| 2023-11-14 | $21.12 | $21.12 | 609,400 | — | — |
| 2023-11-13 | $20.10 | $20.10 | 406,100 | — | — |
| 2023-11-10 | $20.44 | $20.44 | 555,000 | — | — |
| 2023-11-09 | $20.24 | $20.24 | 448,300 | — | — |
| 2023-11-08 | $20.66 | $20.66 | 456,800 | — | — |
| 2023-11-07 | $21.13 | $21.13 | 612,000 | — | — |
| 2023-11-06 | $21.48 | $21.48 | 495,800 | — | — |
| 2023-11-03 | $21.68 | $21.68 | 568,800 | — | — |
| 2023-11-02 | $21.76 | $21.76 | 500,300 | — | — |
| 2023-11-01 | $21.78 | $21.78 | 462,200 | — | — |
| 2023-10-31 | $21.83 | $21.83 | 596,500 | — | — |
| 2023-10-30 | $21.77 | $21.77 | 427,400 | — | — |
| 2023-10-27 | $22.16 | $22.16 | 407,700 | — | — |
| 2023-10-26 | $22.40 | $22.40 | 422,000 | — | — |
| 2023-10-25 | $22.27 | $22.27 | 511,700 | — | — |
| 2023-10-24 | $22.14 | $22.14 | 453,100 | — | — |
| 2023-10-23 | $21.91 | $21.91 | 713,100 | — | — |
| 2023-10-20 | $22.39 | $22.39 | 1,272,000 | — | — |
| 2023-10-19 | $22.79 | $22.79 | 935,500 | — | — |
| 2023-10-18 | $23.22 | $23.22 | 944,200 | — | — |
| 2023-10-17 | $23.02 | $23.02 | 3,991,800 | — | — |
| 2023-10-16 | $27.59 | $27.59 | 566,100 | — | — |
| 2023-10-13 | $26.67 | $26.67 | 457,800 | — | — |
| 2023-10-12 | $26.57 | $26.57 | 397,000 | — | — |
| 2023-10-11 | $26.61 | $26.61 | 465,800 | — | — |
| 2023-10-10 | $26.65 | $26.65 | 441,500 | — | — |
| 2023-10-09 | $26.84 | $26.84 | 410,900 | — | — |
| 2023-10-06 | $26.49 | $26.49 | 486,300 | — | — |
| 2023-10-05 | $26.07 | $26.07 | 689,100 | — | — |
| 2023-10-04 | $26.10 | $26.10 | 1,024,200 | — | — |
| 2023-10-03 | $28.07 | $28.07 | 305,500 | — | — |
| 2023-10-02 | $28.18 | $28.18 | 321,900 | — | — |
| 2023-09-29 | $28.02 | $28.02 | 445,400 | — | — |
| 2023-09-28 | $28.44 | $28.44 | 409,500 | — | — |
| 2023-09-27 | $28.05 | $28.05 | 281,600 | — | — |
| 2023-09-26 | $27.97 | $27.97 | 361,900 | — | — |
| 2023-09-25 | $27.80 | $27.80 | 370,100 | — | — |
| 2023-09-22 | $27.93 | $27.93 | 369,400 | — | — |
| 2023-09-21 | $27.92 | $27.92 | 352,500 | — | — |
| 2023-09-20 | $27.90 | $27.90 | 333,900 | — | — |
| 2023-09-19 | $28.03 | $28.03 | 260,500 | — | — |
| 2023-09-18 | $28.01 | $28.01 | 342,000 | — | — |
| 2023-09-15 | $28.00 | $28.00 | 2,198,200 | — | — |
| 2023-09-14 | $27.78 | $27.78 | 443,400 | — | — |
| 2023-09-13 | $27.52 | $27.52 | 478,900 | — | — |
| 2023-09-12 | $27.77 | $27.77 | 335,700 | — | — |
| 2023-09-11 | $27.93 | $27.93 | 474,300 | — | — |
| 2023-09-08 | $27.37 | $27.37 | 364,800 | — | — |
| 2023-09-07 | $27.65 | $27.65 | 374,400 | — | — |
| 2023-09-06 | $27.89 | $27.89 | 410,300 | — | — |
| 2023-09-05 | $27.70 | $27.70 | 447,200 | — | — |
| 2023-09-01 | $28.53 | $28.53 | 391,000 | — | — |
| 2023-08-31 | $28.63 | $28.63 | 537,300 | — | — |
| 2023-08-30 | $28.59 | $28.59 | 311,900 | — | — |
| 2023-08-29 | $28.44 | $28.44 | 226,300 | — | — |
| 2023-08-28 | $28.38 | $28.38 | 318,200 | — | — |
| 2023-08-25 | $28.25 | $28.25 | 228,500 | — | — |
| 2023-08-24 | $28.04 | $28.04 | 307,600 | — | — |
| 2023-08-23 | $28.09 | $28.09 | 209,200 | — | — |
| 2023-08-22 | $28.26 | $28.26 | 250,400 | — | — |
| 2023-08-21 | $27.76 | $27.76 | 398,200 | — | — |
| 2023-08-18 | $27.91 | $27.91 | 439,700 | — | — |
| 2023-08-17 | $28.21 | $28.21 | 279,600 | — | — |
| 2023-08-16 | $27.96 | $27.96 | 325,400 | — | — |
| 2023-08-15 | $28.03 | $28.03 | 293,300 | — | — |
| 2023-08-14 | $27.97 | $27.97 | 341,600 | — | — |
| 2023-08-11 | $28.12 | $28.12 | 334,500 | — | — |
| 2023-08-10 | $28.01 | $28.01 | 446,900 | — | — |
| 2023-08-09 | $27.94 | $27.94 | 448,000 | — | — |
| 2023-08-08 | $28.22 | $28.22 | 320,000 | — | — |
| 2023-08-07 | $28.19 | $28.19 | 344,700 | — | — |
| 2023-08-04 | $27.99 | $27.99 | 433,100 | — | — |
| 2023-08-03 | $28.03 | $28.03 | 409,400 | — | — |
| 2023-08-02 | $27.99 | $27.99 | 291,400 | — | — |
| 2023-08-01 | $28.31 | $28.31 | 394,000 | — | — |
| 2023-07-31 | $27.95 | $27.95 | 388,100 | — | — |
| 2023-07-28 | $27.67 | $27.67 | 513,800 | — | — |
| 2023-07-27 | $28.22 | $28.22 | 836,300 | — | — |
| 2023-07-26 | $29.43 | $29.43 | 496,700 | — | — |
| 2023-07-25 | $29.54 | $29.54 | 379,900 | — | — |
| 2023-07-24 | $29.77 | $29.77 | 350,900 | — | — |
| 2023-07-21 | $29.77 | $29.77 | 561,100 | — | — |
| 2023-07-20 | $30.13 | $30.13 | 291,700 | — | — |
| 2023-07-19 | $30.29 | $30.29 | 388,700 | — | — |
| 2023-07-18 | $29.97 | $29.97 | 279,900 | — | — |
| 2023-07-17 | $29.69 | $29.69 | 328,500 | — | — |
| 2023-07-14 | $29.86 | $29.86 | 395,100 | — | — |
| 2023-07-13 | $30.78 | $30.78 | 257,700 | — | — |
| 2023-07-12 | $30.59 | $30.59 | 348,900 | — | — |
| 2023-07-11 | $30.49 | $30.49 | 176,300 | — | — |
| 2023-07-10 | $30.47 | $30.47 | 204,500 | — | — |
| 2023-07-07 | $30.38 | $30.38 | 205,600 | — | — |
| 2023-07-06 | $30.30 | $30.30 | 292,300 | — | — |
| 2023-07-05 | $30.33 | $30.33 | 319,400 | — | — |
| 2023-07-03 | $30.83 | $30.83 | 151,600 | — | — |
| 2023-06-30 | $30.95 | $30.95 | 418,700 | — | — |
| 2023-06-29 | $31.11 | $31.11 | 318,500 | — | — |
| 2023-06-28 | $30.26 | $30.26 | 407,000 | — | — |
| 2023-06-27 | $29.49 | $29.49 | 303,700 | — | — |
| 2023-06-26 | $29.13 | $29.13 | 176,900 | — | — |
| 2023-06-23 | $29.36 | $29.36 | 507,600 | — | — |
| 2023-06-22 | $29.96 | $29.96 | 275,900 | — | — |
| 2023-06-21 | $29.80 | $29.80 | 319,200 | — | — |
| 2023-06-20 | $29.76 | $29.76 | 370,600 | — | — |
| 2023-06-16 | $29.51 | $29.51 | 1,318,200 | — | — |
| 2023-06-15 | $29.31 | $29.31 | 278,300 | — | — |
| 2023-06-14 | $29.55 | $29.55 | 355,500 | — | — |
| 2023-06-13 | $29.71 | $29.71 | 412,500 | — | — |
| 2023-06-12 | $30.04 | $30.04 | 283,500 | — | — |
| 2023-06-09 | $30.23 | $30.23 | 324,500 | — | — |
| 2023-06-08 | $30.13 | $30.13 | 237,400 | — | — |
| 2023-06-07 | $30.69 | $30.69 | 395,300 | — | — |
| 2023-06-06 | $30.48 | $30.48 | 439,700 | — | — |
| 2023-06-05 | $30.28 | $30.28 | 528,600 | — | — |
| 2023-06-02 | $31.31 | $31.31 | 400,900 | — | — |
| 2023-06-01 | $30.42 | $30.42 | 311,700 | — | — |
| 2023-05-31 | $30.52 | $30.52 | 1,089,300 | — | — |
| 2023-05-30 | $30.73 | $30.73 | 255,300 | — | — |
| 2023-05-26 | $30.99 | $30.99 | 338,600 | — | — |
| 2023-05-25 | $31.08 | $31.08 | 264,200 | — | — |
| 2023-05-24 | $30.57 | $30.57 | 305,100 | — | — |
| 2023-05-23 | $30.96 | $30.96 | 288,700 | — | — |
| 2023-05-22 | $31.29 | $31.29 | 356,600 | — | — |
| 2023-05-19 | $31.15 | $31.15 | 417,000 | — | — |
| 2023-05-18 | $30.80 | $30.80 | 608,300 | — | — |
| 2023-05-17 | $30.14 | $30.14 | 467,800 | — | — |
| 2023-05-16 | $29.47 | $29.47 | 348,900 | — | — |
| 2023-05-15 | $29.66 | $29.66 | 317,500 | — | — |
| 2023-05-12 | $29.87 | $29.87 | 301,100 | — | — |
| 2023-05-11 | $29.13 | $29.13 | 295,800 | — | — |
| 2023-05-10 | $29.17 | $29.17 | 349,900 | — | — |
| 2023-05-09 | $29.00 | $29.00 | 358,400 | — | — |
| 2023-05-08 | $29.38 | $29.38 | 400,400 | — | — |
| 2023-05-05 | $29.62 | $29.62 | 494,200 | — | — |
| 2023-05-04 | $28.21 | $28.21 | 564,300 | — | — |
| 2023-05-03 | $26.04 | $26.04 | 457,500 | — | — |
| 2023-05-02 | $26.15 | $26.15 | 404,500 | — | — |
| 2023-05-01 | $26.92 | $26.92 | 550,500 | — | — |
| 2023-04-28 | $27.21 | $27.21 | 391,300 | — | — |
| 2023-04-27 | $27.22 | $27.22 | 316,900 | — | — |
| 2023-04-26 | $27.25 | $27.25 | 227,400 | — | — |
| 2023-04-25 | $27.63 | $27.63 | 346,000 | — | — |
| 2023-04-24 | $28.51 | $28.51 | 359,300 | — | — |
| 2023-04-21 | $28.27 | $28.27 | 1,026,400 | — | — |
| 2023-04-20 | $28.36 | $28.36 | 494,800 | — | — |
| 2023-04-19 | $28.32 | $28.32 | 502,800 | — | — |
| 2023-04-18 | $28.37 | $28.37 | 457,400 | — | — |
| 2023-04-17 | $28.72 | $28.72 | 378,400 | — | — |
| 2023-04-14 | $29.24 | $29.24 | 342,200 | — | — |
| 2023-04-13 | $29.07 | $29.07 | 183,300 | — | — |
| 2023-04-12 | $28.81 | $28.81 | 265,500 | — | — |
| 2023-04-11 | $28.81 | $28.81 | 348,000 | — | — |
| 2023-04-10 | $29.22 | $29.22 | 348,700 | — | — |
| 2023-04-06 | $29.14 | $29.14 | 268,100 | — | — |
| 2023-04-05 | $28.92 | $28.92 | 337,200 | — | — |
| 2023-04-04 | $28.40 | $28.40 | 300,200 | — | — |
| 2023-04-03 | $28.39 | $28.39 | 293,000 | — | — |
| 2023-03-31 | $28.65 | $28.65 | 405,300 | — | — |
| 2023-03-30 | $28.22 | $28.22 | 147,100 | — | — |
| 2023-03-29 | $28.15 | $28.15 | 332,300 | — | — |
| 2023-03-28 | $28.30 | $28.30 | 226,700 | — | — |
| 2023-03-27 | $28.23 | $28.23 | 227,100 | — | — |
| 2023-03-24 | $28.20 | $28.20 | 284,200 | — | — |
| 2023-03-23 | $27.78 | $27.78 | 275,500 | — | — |
| 2023-03-22 | $27.79 | $27.79 | 314,200 | — | — |
| 2023-03-21 | $28.52 | $28.52 | 360,100 | — | — |
| 2023-03-20 | $28.31 | $28.31 | 542,000 | — | — |
| 2023-03-17 | $27.75 | $27.75 | 2,412,500 | — | — |
| 2023-03-16 | $27.86 | $27.86 | 418,500 | — | — |
| 2023-03-15 | $27.44 | $27.44 | 426,800 | — | — |
| 2023-03-14 | $27.63 | $27.63 | 435,100 | — | — |
| 2023-03-13 | $27.13 | $27.13 | 597,000 | — | — |
| 2023-03-10 | $27.53 | $27.53 | 404,000 | — | — |
| 2023-03-09 | $27.73 | $27.73 | 384,100 | — | — |
| 2023-03-08 | $27.65 | $27.65 | 307,000 | — | — |
| 2023-03-07 | $27.61 | $27.61 | 356,500 | — | — |
| 2023-03-06 | $27.80 | $27.80 | 391,900 | — | — |
| 2023-03-03 | $28.30 | $28.30 | 276,300 | — | — |
| 2023-03-02 | $28.00 | $28.00 | 298,800 | — | — |
| 2023-03-01 | $28.10 | $28.10 | 483,900 | — | — |
| 2023-02-28 | $28.44 | $28.44 | 637,800 | — | — |
| 2023-02-27 | $28.33 | $28.33 | 457,300 | — | — |
| 2023-02-24 | $28.64 | $28.64 | 309,500 | — | — |
| 2023-02-23 | $29.20 | $29.20 | 226,700 | — | — |
| 2023-02-22 | $29.31 | $29.31 | 386,900 | — | — |
| 2023-02-21 | $29.33 | $29.33 | 307,400 | — | — |
| 2023-02-17 | $29.97 | $29.97 | 493,900 | — | — |
| 2023-02-16 | $30.21 | $30.21 | 358,400 | — | — |
| 2023-02-15 | $30.30 | $30.30 | 347,800 | — | — |
| 2023-02-14 | $30.23 | $30.23 | 322,500 | — | — |
| 2023-02-13 | $30.36 | $30.36 | 440,500 | — | — |
| 2023-02-10 | $29.90 | $29.90 | 328,600 | — | — |
| 2023-02-09 | $30.38 | $30.38 | 287,600 | — | — |
| 2023-02-08 | $30.67 | $30.67 | 306,700 | — | — |
| 2023-02-07 | $30.87 | $30.87 | 348,100 | — | — |
| 2023-02-06 | $31.15 | $31.15 | 374,000 | — | — |
| 2023-02-03 | $31.87 | $31.87 | 429,700 | — | — |
| 2023-02-02 | $32.57 | $32.57 | 383,800 | — | — |
| 2023-02-01 | $32.32 | $32.32 | 528,800 | — | — |
| 2023-01-31 | $32.10 | $32.10 | 637,000 | — | — |
| 2023-01-30 | $31.66 | $31.66 | 471,800 | — | — |
| 2023-01-27 | $31.87 | $31.87 | 1,315,500 | — | — |
| 2023-01-26 | $36.06 | $36.06 | 934,000 | — | — |
| 2023-01-25 | $31.65 | $31.65 | 425,000 | — | — |
| 2023-01-24 | $31.75 | $31.75 | 378,900 | — | — |
| 2023-01-23 | $31.78 | $31.78 | 349,500 | — | — |
| 2023-01-20 | $31.32 | $31.32 | 674,700 | — | — |
| 2023-01-19 | $30.65 | $30.65 | 416,300 | — | — |
| 2023-01-18 | $31.12 | $31.12 | 395,600 | — | — |
| 2023-01-17 | $31.48 | $31.48 | 436,800 | — | — |
| 2023-01-13 | $31.68 | $31.68 | 244,900 | — | — |
| 2023-01-12 | $31.96 | $31.96 | 332,500 | — | — |
| 2023-01-11 | $31.63 | $31.63 | 393,400 | — | — |
| 2023-01-10 | $31.65 | $31.65 | 406,400 | — | — |
| 2023-01-09 | $31.90 | $31.90 | 384,700 | — | — |
| 2023-01-06 | $32.12 | $32.12 | 288,500 | — | — |
| 2023-01-05 | $31.56 | $31.56 | 321,800 | — | — |
| 2023-01-04 | $32.33 | $32.33 | 402,600 | — | — |
| 2023-01-03 | $32.40 | $32.40 | 742,200 | — | — |