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
- 1995-11-30 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 | $30.26 | $30.26 | 24,100 | — | — |
| 2023-12-28 | $30.47 | $30.47 | 22,000 | — | — |
| 2023-12-27 | $30.79 | $30.79 | 41,400 | — | — |
| 2023-12-26 | $30.52 | $30.52 | 28,600 | — | — |
| 2023-12-22 | $30.01 | $30.01 | 26,700 | — | — |
| 2023-12-21 | $29.72 | $29.72 | 31,600 | — | — |
| 2023-12-20 | $29.53 | $29.53 | 96,900 | — | — |
| 2023-12-19 | $29.41 | $29.41 | 57,300 | — | — |
| 2023-12-18 | $28.88 | $28.88 | 49,300 | — | — |
| 2023-12-15 | $29.33 | $29.33 | 150,400 | — | — |
| 2023-12-14 | $29.05 | $29.05 | 89,500 | — | — |
| 2023-12-13 | $28.26 | $28.26 | 63,800 | — | — |
| 2023-12-12 | $27.39 | $27.39 | 24,000 | — | — |
| 2023-12-11 | $27.50 | $27.50 | 23,000 | — | — |
| 2023-12-08 | $27.68 | $27.68 | 25,100 | — | — |
| 2023-12-07 | $27.37 | $27.37 | 27,700 | — | — |
| 2023-12-06 | $27.04 | $27.04 | 18,100 | — | — |
| 2023-12-05 | $27.14 | $27.14 | 26,800 | — | — |
| 2023-12-04 | $27.80 | $27.80 | 27,100 | — | — |
| 2023-12-01 | $27.41 | $27.41 | 24,300 | — | — |
| 2023-11-30 | $27.12 | $27.12 | 21,200 | — | — |
| 2023-11-29 | $26.82 | $26.82 | 24,600 | — | — |
| 2023-11-28 | $26.00 | $26.00 | 20,200 | — | — |
| 2023-11-27 | $26.38 | $26.38 | 17,500 | — | — |
| 2023-11-24 | $26.86 | $26.86 | 7,600 | — | — |
| 2023-11-22 | $26.51 | $26.51 | 24,000 | — | — |
| 2023-11-21 | $26.25 | $26.25 | 26,700 | — | — |
| 2023-11-20 | $26.61 | $26.61 | 19,600 | — | — |
| 2023-11-17 | $27.19 | $27.19 | 24,800 | — | — |
| 2023-11-16 | $27.43 | $27.43 | 28,300 | — | — |
| 2023-11-15 | $27.60 | $27.60 | 28,500 | — | — |
| 2023-11-14 | $28.37 | $28.37 | 31,100 | — | — |
| 2023-11-13 | $26.53 | $26.53 | 17,900 | — | — |
| 2023-11-10 | $26.30 | $26.30 | 26,300 | — | — |
| 2023-11-09 | $25.83 | $25.83 | 19,800 | — | — |
| 2023-11-08 | $26.27 | $26.27 | 19,500 | — | — |
| 2023-11-07 | $26.19 | $26.19 | 17,000 | — | — |
| 2023-11-06 | $26.53 | $26.53 | 25,000 | — | — |
| 2023-11-03 | $28.48 | $28.48 | 32,300 | — | — |
| 2023-11-02 | $28.25 | $28.25 | 27,300 | — | — |
| 2023-11-01 | $28.15 | $28.15 | 26,500 | — | — |
| 2023-10-31 | $27.26 | $27.26 | 32,200 | — | — |
| 2023-10-30 | $27.70 | $27.70 | 22,000 | — | — |
| 2023-10-27 | $27.41 | $27.41 | 18,900 | — | — |
| 2023-10-26 | $28.08 | $28.08 | 17,400 | — | — |
| 2023-10-25 | $27.79 | $27.79 | 19,500 | — | — |
| 2023-10-24 | $27.23 | $27.23 | 24,900 | — | — |
| 2023-10-23 | $26.91 | $26.91 | 37,900 | — | — |
| 2023-10-20 | $27.22 | $27.22 | 155,200 | — | — |
| 2023-10-19 | $27.02 | $27.02 | 32,800 | — | — |
| 2023-10-18 | $27.40 | $27.40 | 27,200 | — | — |
| 2023-10-17 | $29.05 | $29.05 | 26,000 | — | — |
| 2023-10-16 | $29.03 | $29.03 | 22,700 | — | — |
| 2023-10-13 | $29.20 | $29.20 | 27,400 | — | — |
| 2023-10-12 | $29.78 | $29.78 | 18,600 | — | — |
| 2023-10-11 | $30.22 | $30.22 | 25,300 | — | — |
| 2023-10-10 | $29.88 | $29.88 | 30,500 | — | — |
| 2023-10-09 | $29.84 | $29.84 | 17,100 | — | — |
| 2023-10-06 | $30.17 | $30.17 | 19,600 | — | — |
| 2023-10-05 | $29.71 | $29.71 | 19,700 | — | — |
| 2023-10-04 | $29.55 | $29.55 | 27,600 | — | — |
| 2023-10-03 | $29.30 | $29.30 | 28,100 | — | — |
| 2023-10-02 | $30.36 | $30.36 | 35,800 | — | — |
| 2023-09-29 | $30.17 | $30.17 | 18,300 | — | — |
| 2023-09-28 | $30.40 | $30.40 | 19,800 | — | — |
| 2023-09-27 | $30.45 | $30.45 | 20,600 | — | — |
| 2023-09-26 | $29.65 | $29.65 | 17,400 | — | — |
| 2023-09-25 | $31.02 | $31.02 | 19,900 | — | — |
| 2023-09-22 | $30.78 | $30.78 | 35,500 | — | — |
| 2023-09-21 | $30.11 | $30.11 | 23,500 | — | — |
| 2023-09-20 | $30.56 | $30.56 | 14,500 | — | — |
| 2023-09-19 | $30.77 | $30.77 | 23,100 | — | — |
| 2023-09-18 | $31.23 | $31.23 | 16,000 | — | — |
| 2023-09-15 | $31.32 | $31.32 | 159,700 | — | — |
| 2023-09-14 | $31.90 | $31.90 | 43,600 | — | — |
| 2023-09-13 | $30.99 | $30.99 | 33,000 | — | — |
| 2023-09-12 | $30.96 | $30.96 | 17,600 | — | — |
| 2023-09-11 | $31.18 | $31.18 | 27,700 | — | — |
| 2023-09-08 | $31.42 | $31.42 | 26,400 | — | — |
| 2023-09-07 | $31.02 | $31.02 | 81,000 | — | — |
| 2023-09-06 | $32.44 | $32.44 | 34,000 | — | — |
| 2023-09-05 | $32.52 | $32.52 | 30,800 | — | — |
| 2023-09-01 | $33.48 | $33.48 | 29,600 | — | — |
| 2023-08-31 | $33.09 | $33.09 | 24,100 | — | — |
| 2023-08-30 | $32.53 | $32.53 | 33,700 | — | — |
| 2023-08-29 | $32.43 | $32.43 | 21,800 | — | — |
| 2023-08-28 | $32.12 | $32.12 | 17,800 | — | — |
| 2023-08-25 | $31.28 | $31.28 | 13,500 | — | — |
| 2023-08-24 | $31.98 | $31.98 | 27,300 | — | — |
| 2023-08-23 | $32.18 | $32.18 | 16,600 | — | — |
| 2023-08-22 | $32.25 | $32.25 | 15,300 | — | — |
| 2023-08-21 | $32.42 | $32.42 | 32,300 | — | — |
| 2023-08-18 | $31.51 | $31.51 | 29,400 | — | — |
| 2023-08-17 | $31.68 | $31.68 | 25,200 | — | — |
| 2023-08-16 | $31.70 | $31.70 | 34,400 | — | — |
| 2023-08-15 | $31.48 | $31.48 | 33,200 | — | — |
| 2023-08-14 | $31.45 | $31.45 | 17,200 | — | — |
| 2023-08-11 | $31.01 | $31.01 | 36,800 | — | — |
| 2023-08-10 | $30.88 | $30.88 | 22,100 | — | — |
| 2023-08-09 | $31.55 | $31.55 | 46,100 | — | — |
| 2023-08-08 | $32.18 | $32.18 | 21,000 | — | — |
| 2023-08-07 | $32.80 | $32.80 | 64,200 | — | — |
| 2023-08-04 | $32.11 | $32.11 | 28,100 | — | — |
| 2023-08-03 | $32.13 | $32.13 | 23,700 | — | — |
| 2023-08-02 | $32.65 | $32.65 | 14,900 | — | — |
| 2023-08-01 | $32.78 | $32.78 | 23,300 | — | — |
| 2023-07-31 | $32.58 | $32.58 | 20,200 | — | — |
| 2023-07-28 | $32.32 | $32.32 | 11,900 | — | — |
| 2023-07-27 | $32.44 | $32.44 | 24,500 | — | — |
| 2023-07-26 | $32.58 | $32.58 | 30,300 | — | — |
| 2023-07-25 | $31.87 | $31.87 | 18,000 | — | — |
| 2023-07-24 | $32.06 | $32.06 | 22,200 | — | — |
| 2023-07-21 | $31.99 | $31.99 | 90,600 | — | — |
| 2023-07-20 | $31.99 | $31.99 | 50,500 | — | — |
| 2023-07-19 | $31.11 | $31.11 | 43,500 | — | — |
| 2023-07-18 | $31.28 | $31.28 | 18,800 | — | — |
| 2023-07-17 | $30.55 | $30.55 | 19,200 | — | — |
| 2023-07-14 | $30.27 | $30.27 | 17,500 | — | — |
| 2023-07-13 | $30.68 | $30.68 | 16,600 | — | — |
| 2023-07-12 | $30.88 | $30.88 | 32,200 | — | — |
| 2023-07-11 | $30.62 | $30.62 | 32,200 | — | — |
| 2023-07-10 | $30.19 | $30.19 | 33,100 | — | — |
| 2023-07-07 | $29.80 | $29.80 | 60,700 | — | — |
| 2023-07-06 | $29.54 | $29.54 | 23,000 | — | — |
| 2023-07-05 | $30.05 | $30.05 | 31,800 | — | — |
| 2023-07-03 | $30.54 | $30.54 | 16,700 | — | — |
| 2023-06-30 | $30.24 | $30.24 | 44,400 | — | — |
| 2023-06-29 | $29.56 | $29.56 | 26,100 | — | — |
| 2023-06-28 | $29.02 | $29.02 | 30,600 | — | — |
| 2023-06-27 | $29.52 | $29.52 | 34,200 | — | — |
| 2023-06-26 | $28.76 | $28.76 | 22,500 | — | — |
| 2023-06-23 | $28.83 | $28.83 | 132,700 | — | — |
| 2023-06-22 | $29.56 | $29.56 | 18,700 | — | — |
| 2023-06-21 | $29.88 | $29.88 | 25,200 | — | — |
| 2023-06-20 | $29.75 | $29.75 | 28,700 | — | — |
| 2023-06-16 | $30.79 | $30.79 | 231,200 | — | — |
| 2023-06-15 | $30.84 | $30.84 | 31,200 | — | — |
| 2023-06-14 | $30.24 | $30.24 | 49,500 | — | — |
| 2023-06-13 | $30.65 | $30.65 | 62,500 | — | — |
| 2023-06-12 | $30.31 | $30.31 | 45,400 | — | — |
| 2023-06-09 | $29.72 | $29.72 | 37,200 | — | — |
| 2023-06-08 | $29.70 | $29.70 | 43,400 | — | — |
| 2023-06-07 | $29.59 | $29.59 | 47,700 | — | — |
| 2023-06-06 | $28.97 | $28.97 | 51,200 | — | — |
| 2023-06-05 | $28.36 | $28.36 | 26,400 | — | — |
| 2023-06-02 | $28.19 | $28.19 | 59,500 | — | — |
| 2023-06-01 | $26.69 | $26.69 | 47,600 | — | — |
| 2023-05-31 | $26.56 | $26.56 | 24,500 | — | — |
| 2023-05-30 | $26.73 | $26.73 | 25,200 | — | — |
| 2023-05-26 | $27.30 | $27.30 | 60,600 | — | — |
| 2023-05-25 | $27.54 | $27.54 | 27,600 | — | — |
| 2023-05-24 | $27.38 | $27.38 | 25,800 | — | — |
| 2023-05-23 | $27.64 | $27.64 | 23,600 | — | — |
| 2023-05-22 | $27.59 | $27.59 | 23,300 | — | — |
| 2023-05-19 | $27.32 | $27.32 | 27,600 | — | — |
| 2023-05-18 | $27.63 | $27.63 | 37,700 | — | — |
| 2023-05-17 | $26.86 | $26.86 | 51,700 | — | — |
| 2023-05-16 | $26.39 | $26.39 | 103,100 | — | — |
| 2023-05-15 | $26.10 | $26.10 | 216,300 | — | — |
| 2023-05-12 | $26.50 | $26.50 | 41,100 | — | — |
| 2023-05-11 | $26.61 | $26.61 | 23,600 | — | — |
| 2023-05-10 | $26.68 | $26.68 | 43,700 | — | — |
| 2023-05-09 | $26.67 | $26.67 | 39,000 | — | — |
| 2023-05-08 | $26.56 | $26.56 | 31,900 | — | — |
| 2023-05-05 | $27.41 | $27.41 | 44,900 | — | — |
| 2023-05-04 | $26.90 | $26.90 | 113,300 | — | — |
| 2023-05-03 | $27.92 | $27.92 | 46,500 | — | — |
| 2023-05-02 | $27.81 | $27.81 | 52,800 | — | — |
| 2023-05-01 | $27.66 | $27.66 | 49,100 | — | — |
| 2023-04-28 | $27.54 | $27.54 | 80,900 | — | — |
| 2023-04-27 | $27.66 | $27.66 | 59,600 | — | — |
| 2023-04-26 | $27.59 | $27.59 | 45,100 | — | — |
| 2023-04-25 | $28.48 | $28.48 | 43,000 | — | — |
| 2023-04-24 | $29.14 | $29.14 | 34,500 | — | — |
| 2023-04-21 | $28.80 | $28.80 | 92,400 | — | — |
| 2023-04-20 | $29.12 | $29.12 | 178,800 | — | — |
| 2023-04-19 | $28.80 | $28.80 | 40,700 | — | — |
| 2023-04-18 | $29.15 | $29.15 | 43,700 | — | — |
| 2023-04-17 | $29.36 | $29.36 | 50,700 | — | — |
| 2023-04-14 | $29.06 | $29.06 | 52,700 | — | — |
| 2023-04-13 | $28.92 | $28.92 | 52,000 | — | — |
| 2023-04-12 | $28.86 | $28.86 | 42,400 | — | — |
| 2023-04-11 | $29.13 | $29.13 | 63,300 | — | — |
| 2023-04-10 | $28.46 | $28.46 | 58,000 | — | — |
| 2023-04-06 | $28.41 | $28.41 | 65,800 | — | — |
| 2023-04-05 | $28.30 | $28.30 | 83,500 | — | — |
| 2023-04-04 | $29.04 | $29.04 | 83,200 | — | — |
| 2023-04-03 | $31.03 | $31.03 | 44,000 | — | — |
| 2023-03-31 | $31.23 | $31.23 | 81,100 | — | — |
| 2023-03-30 | $31.70 | $31.70 | 39,200 | — | — |
| 2023-03-29 | $31.58 | $31.58 | 37,900 | — | — |
| 2023-03-28 | $31.28 | $31.28 | 40,600 | — | — |
| 2023-03-27 | $30.94 | $30.94 | 43,000 | — | — |
| 2023-03-24 | $30.41 | $30.41 | 48,500 | — | — |
| 2023-03-23 | $29.92 | $29.92 | 73,000 | — | — |
| 2023-03-22 | $30.34 | $30.34 | 82,800 | — | — |
| 2023-03-21 | $32.00 | $32.00 | 67,700 | — | — |
| 2023-03-20 | $31.54 | $31.54 | 84,600 | — | — |
| 2023-03-17 | $31.46 | $31.46 | 211,500 | — | — |
| 2023-03-16 | $31.00 | $31.00 | 379,400 | — | — |
| 2023-03-15 | $36.43 | $36.43 | 39,900 | — | — |
| 2023-03-14 | $38.51 | $38.51 | 47,600 | — | — |
| 2023-03-13 | $37.49 | $37.49 | 35,700 | — | — |
| 2023-03-10 | $38.41 | $38.41 | 47,600 | — | — |
| 2023-03-09 | $40.18 | $40.18 | 68,200 | — | — |
| 2023-03-08 | $39.53 | $39.53 | 31,700 | — | — |
| 2023-03-07 | $39.83 | $39.83 | 28,600 | — | — |
| 2023-03-06 | $39.16 | $39.16 | 44,000 | — | — |
| 2023-03-03 | $40.18 | $40.18 | 44,700 | — | — |
| 2023-03-02 | $39.63 | $39.63 | 42,500 | — | — |
| 2023-03-01 | $38.78 | $38.78 | 36,400 | — | — |
| 2023-02-28 | $38.50 | $38.50 | 22,800 | — | — |
| 2023-02-27 | $38.89 | $38.89 | 36,800 | — | — |
| 2023-02-24 | $38.43 | $38.43 | 31,400 | — | — |
| 2023-02-23 | $38.61 | $38.61 | 28,400 | — | — |
| 2023-02-22 | $38.39 | $38.39 | 26,700 | — | — |
| 2023-02-21 | $38.25 | $38.25 | 37,700 | — | — |
| 2023-02-17 | $39.13 | $39.13 | 28,100 | — | — |
| 2023-02-16 | $38.98 | $38.98 | 38,300 | — | — |
| 2023-02-15 | $38.65 | $38.65 | 27,100 | — | — |
| 2023-02-14 | $38.94 | $38.94 | 40,600 | — | — |
| 2023-02-13 | $39.05 | $39.05 | 30,200 | — | — |
| 2023-02-10 | $38.48 | $38.48 | 44,500 | — | — |
| 2023-02-09 | $38.23 | $38.23 | 20,600 | — | — |
| 2023-02-08 | $38.64 | $38.64 | 59,500 | — | — |
| 2023-02-07 | $39.54 | $39.54 | 39,800 | — | — |
| 2023-02-06 | $39.01 | $39.01 | 51,800 | — | — |
| 2023-02-03 | $38.86 | $38.86 | 73,700 | — | — |
| 2023-02-02 | $37.98 | $37.98 | 39,600 | — | — |
| 2023-02-01 | $37.92 | $37.92 | 43,100 | — | — |
| 2023-01-31 | $37.40 | $37.40 | 116,600 | — | — |
| 2023-01-30 | $36.45 | $36.45 | 45,500 | — | — |
| 2023-01-27 | $36.55 | $36.55 | 41,500 | — | — |
| 2023-01-26 | $36.16 | $36.16 | 20,400 | — | — |
| 2023-01-25 | $35.63 | $35.63 | 33,200 | — | — |
| 2023-01-24 | $35.86 | $35.86 | 18,400 | — | — |
| 2023-01-23 | $35.66 | $35.66 | 40,800 | — | — |
| 2023-01-20 | $34.60 | $34.60 | 34,200 | — | — |
| 2023-01-19 | $33.45 | $33.45 | 28,900 | — | — |
| 2023-01-18 | $34.30 | $34.30 | 25,400 | — | — |
| 2023-01-17 | $35.49 | $35.49 | 36,400 | — | — |
| 2023-01-13 | $35.55 | $35.55 | 32,500 | — | — |
| 2023-01-12 | $36.40 | $36.40 | 25,200 | — | — |
| 2023-01-11 | $35.36 | $35.36 | 43,000 | — | — |
| 2023-01-10 | $34.21 | $34.21 | 26,600 | — | — |
| 2023-01-09 | $33.64 | $33.64 | 20,000 | — | — |
| 2023-01-06 | $33.79 | $33.79 | 31,900 | — | — |
| 2023-01-05 | $33.36 | $33.36 | 24,600 | — | — |
| 2023-01-04 | $33.43 | $33.43 | 22,800 | — | — |
| 2023-01-03 | $33.49 | $33.49 | 37,200 | — | — |