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
- 2002-05-30 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 | $27.69 | $27.69 | 1,276,900 | — | — |
| 2023-12-28 | $28.47 | $28.47 | 2,242,300 | — | — |
| 2023-12-27 | $28.52 | $28.52 | 1,124,600 | — | — |
| 2023-12-26 | $27.81 | $27.81 | 1,096,500 | — | — |
| 2023-12-22 | $27.93 | $27.93 | 1,365,600 | — | — |
| 2023-12-21 | $27.34 | $27.34 | 1,392,300 | — | — |
| 2023-12-20 | $25.05 | $25.05 | 1,204,100 | — | — |
| 2023-12-19 | $25.55 | $25.55 | 924,400 | — | — |
| 2023-12-18 | $24.66 | $24.66 | 784,900 | — | — |
| 2023-12-15 | $24.49 | $24.49 | 1,213,200 | — | — |
| 2023-12-14 | $25.06 | $25.06 | 1,759,000 | — | — |
| 2023-12-13 | $24.87 | $24.87 | 1,712,600 | — | — |
| 2023-12-12 | $22.85 | $22.85 | 1,688,000 | — | — |
| 2023-12-11 | $23.27 | $23.27 | 1,982,000 | — | — |
| 2023-12-08 | $23.32 | $23.32 | 1,174,900 | — | — |
| 2023-12-07 | $22.81 | $22.81 | 1,220,000 | — | — |
| 2023-12-06 | $22.70 | $22.70 | 2,200,400 | — | — |
| 2023-12-05 | $22.55 | $22.55 | 1,423,300 | — | — |
| 2023-12-04 | $22.69 | $22.69 | 3,469,800 | — | — |
| 2023-12-01 | $21.46 | $21.46 | 2,444,700 | — | — |
| 2023-11-30 | $19.22 | $19.22 | 2,929,600 | — | — |
| 2023-11-29 | $18.78 | $18.78 | 4,246,500 | — | — |
| 2023-11-28 | $18.01 | $18.01 | 2,548,400 | — | — |
| 2023-11-27 | $16.38 | $16.38 | 1,485,000 | — | — |
| 2023-11-24 | $15.88 | $15.88 | 444,100 | — | — |
| 2023-11-22 | $15.78 | $15.78 | 1,003,900 | — | — |
| 2023-11-21 | $16.13 | $16.13 | 1,488,800 | — | — |
| 2023-11-20 | $16.37 | $16.37 | 1,915,900 | — | — |
| 2023-11-17 | $16.22 | $16.22 | 1,372,900 | — | — |
| 2023-11-16 | $15.88 | $15.88 | 1,607,800 | — | — |
| 2023-11-15 | $17.15 | $17.15 | 1,898,200 | — | — |
| 2023-11-14 | $16.87 | $16.87 | 2,156,300 | — | — |
| 2023-11-13 | $15.05 | $15.05 | 1,345,000 | — | — |
| 2023-11-10 | $15.84 | $15.84 | 1,403,900 | — | — |
| 2023-11-09 | $15.52 | $15.52 | 1,643,600 | — | — |
| 2023-11-08 | $16.33 | $16.33 | 2,221,800 | — | — |
| 2023-11-07 | $16.80 | $16.80 | 2,188,500 | — | — |
| 2023-11-06 | $16.20 | $16.20 | 2,334,000 | — | — |
| 2023-11-03 | $16.78 | $16.78 | 3,736,900 | — | — |
| 2023-11-02 | $15.91 | $15.91 | 1,768,200 | — | — |
| 2023-11-01 | $15.26 | $15.26 | 2,315,400 | — | — |
| 2023-10-31 | $15.60 | $15.60 | 2,251,100 | — | — |
| 2023-10-30 | $15.64 | $15.64 | 4,423,300 | — | — |
| 2023-10-27 | $13.93 | $13.93 | 3,673,500 | — | — |
| 2023-10-26 | $15.40 | $15.40 | 3,573,000 | — | — |
| 2023-10-25 | $15.30 | $15.30 | 2,798,200 | — | — |
| 2023-10-24 | $15.95 | $15.95 | 2,975,000 | — | — |
| 2023-10-23 | $15.31 | $15.31 | 1,578,600 | — | — |
| 2023-10-20 | $15.54 | $15.54 | 2,260,400 | — | — |
| 2023-10-19 | $16.06 | $16.06 | 2,490,100 | — | — |
| 2023-10-18 | $17.18 | $17.18 | 2,129,100 | — | — |
| 2023-10-17 | $17.88 | $17.88 | 3,372,300 | — | — |
| 2023-10-16 | $17.25 | $17.25 | 6,572,300 | — | — |
| 2023-10-13 | $15.02 | $15.02 | 1,595,100 | — | — |
| 2023-10-12 | $15.03 | $15.03 | 2,613,400 | — | — |
| 2023-10-11 | $16.16 | $16.16 | 1,856,000 | — | — |
| 2023-10-10 | $16.72 | $16.72 | 2,403,800 | — | — |
| 2023-10-09 | $16.14 | $16.14 | 3,379,900 | — | — |
| 2023-10-06 | $17.46 | $17.46 | 4,642,900 | — | — |
| 2023-10-05 | $15.72 | $15.72 | 2,736,500 | — | — |
| 2023-10-04 | $14.93 | $14.93 | 1,522,700 | — | — |
| 2023-10-03 | $15.03 | $15.03 | 2,097,900 | — | — |
| 2023-10-02 | $15.04 | $15.04 | 2,022,400 | — | — |
| 2023-09-29 | $15.82 | $15.82 | 1,942,600 | — | — |
| 2023-09-28 | $15.91 | $15.91 | 1,646,200 | — | — |
| 2023-09-27 | $15.79 | $15.79 | 1,744,900 | — | — |
| 2023-09-26 | $16.31 | $16.31 | 1,631,500 | — | — |
| 2023-09-25 | $17.30 | $17.30 | 1,193,900 | — | — |
| 2023-09-22 | $17.32 | $17.32 | 1,218,100 | — | — |
| 2023-09-21 | $17.71 | $17.71 | 1,487,200 | — | — |
| 2023-09-20 | $17.95 | $17.95 | 1,663,500 | — | — |
| 2023-09-19 | $18.20 | $18.20 | 2,213,600 | — | — |
| 2023-09-18 | $18.73 | $18.73 | 2,080,600 | — | — |
| 2023-09-15 | $19.87 | $19.87 | 1,828,000 | — | — |
| 2023-09-14 | $20.97 | $20.97 | 1,431,900 | — | — |
| 2023-09-13 | $21.40 | $21.40 | 2,589,800 | — | — |
| 2023-09-12 | $20.31 | $20.31 | 1,418,200 | — | — |
| 2023-09-11 | $20.95 | $20.95 | 1,538,700 | — | — |
| 2023-09-08 | $20.91 | $20.91 | 2,273,800 | — | — |
| 2023-09-07 | $20.59 | $20.59 | 6,609,000 | — | — |
| 2023-09-06 | $20.99 | $20.99 | 15,956,400 | — | — |
| 2023-09-05 | $27.43 | $27.43 | 1,372,500 | — | — |
| 2023-09-01 | $26.54 | $26.54 | 1,008,900 | — | — |
| 2023-08-31 | $26.11 | $26.11 | 1,272,800 | — | — |
| 2023-08-30 | $26.21 | $26.21 | 1,341,900 | — | — |
| 2023-08-29 | $26.58 | $26.58 | 1,768,600 | — | — |
| 2023-08-28 | $25.40 | $25.40 | 1,153,700 | — | — |
| 2023-08-25 | $24.73 | $24.73 | 1,756,000 | — | — |
| 2023-08-24 | $24.06 | $24.06 | 1,744,600 | — | — |
| 2023-08-23 | $24.22 | $24.22 | 2,453,400 | — | — |
| 2023-08-22 | $23.92 | $23.92 | 2,281,900 | — | — |
| 2023-08-21 | $25.03 | $25.03 | 2,476,600 | — | — |
| 2023-08-18 | $26.30 | $26.30 | 1,595,500 | — | — |
| 2023-08-17 | $26.19 | $26.19 | 1,895,300 | — | — |
| 2023-08-16 | $27.01 | $27.01 | 2,964,400 | — | — |
| 2023-08-15 | $29.95 | $29.95 | 1,393,000 | — | — |
| 2023-08-14 | $31.71 | $31.71 | 825,900 | — | — |
| 2023-08-11 | $31.53 | $31.53 | 1,247,500 | — | — |
| 2023-08-10 | $31.13 | $31.13 | 1,305,000 | — | — |
| 2023-08-09 | $30.92 | $30.92 | 1,462,700 | — | — |
| 2023-08-08 | $32.50 | $32.50 | 1,817,700 | — | — |
| 2023-08-07 | $32.77 | $32.77 | 1,809,000 | — | — |
| 2023-08-04 | $33.86 | $33.86 | 2,352,100 | — | — |
| 2023-08-03 | $36.22 | $36.22 | 2,586,300 | — | — |
| 2023-08-02 | $37.86 | $37.86 | 4,064,400 | — | — |
| 2023-08-01 | $37.06 | $37.06 | 2,282,100 | — | — |
| 2023-07-31 | $36.47 | $36.47 | 2,555,500 | — | — |
| 2023-07-28 | $34.99 | $34.99 | 3,739,900 | — | — |
| 2023-07-27 | $35.02 | $35.02 | 9,309,100 | — | — |
| 2023-07-26 | $31.09 | $31.09 | 1,712,900 | — | — |
| 2023-07-25 | $30.77 | $30.77 | 1,158,500 | — | — |
| 2023-07-24 | $30.92 | $30.92 | 1,586,500 | — | — |
| 2023-07-21 | $32.04 | $32.04 | 1,601,300 | — | — |
| 2023-07-20 | $31.74 | $31.74 | 2,259,400 | — | — |
| 2023-07-19 | $31.94 | $31.94 | 1,664,600 | — | — |
| 2023-07-18 | $32.23 | $32.23 | 1,526,200 | — | — |
| 2023-07-17 | $32.36 | $32.36 | 2,090,100 | — | — |
| 2023-07-14 | $31.28 | $31.28 | 1,913,400 | — | — |
| 2023-07-13 | $31.81 | $31.81 | 1,911,800 | — | — |
| 2023-07-12 | $30.78 | $30.78 | 1,959,500 | — | — |
| 2023-07-11 | $30.72 | $30.72 | 1,951,500 | — | — |
| 2023-07-10 | $29.58 | $29.58 | 1,972,200 | — | — |
| 2023-07-07 | $29.37 | $29.37 | 3,151,700 | — | — |
| 2023-07-06 | $27.79 | $27.79 | 4,874,900 | — | — |
| 2023-07-05 | $31.15 | $31.15 | 2,798,100 | — | — |
| 2023-07-03 | $32.06 | $32.06 | 2,299,700 | — | — |
| 2023-06-30 | $32.57 | $32.57 | 7,475,600 | — | — |
| 2023-06-29 | $30.57 | $30.57 | 15,445,200 | — | — |
| 2023-06-28 | $25.54 | $25.54 | 3,833,500 | — | — |
| 2023-06-27 | $24.07 | $24.07 | 2,511,000 | — | — |
| 2023-06-26 | $23.06 | $23.06 | 2,394,900 | — | — |
| 2023-06-23 | $23.91 | $23.91 | 4,424,700 | — | — |
| 2023-06-22 | $24.84 | $24.84 | 11,375,100 | — | — |
| 2023-06-21 | $21.18 | $21.18 | 1,391,900 | — | — |
| 2023-06-20 | $20.62 | $20.62 | 1,444,100 | — | — |
| 2023-06-16 | $21.93 | $21.93 | 1,613,100 | — | — |
| 2023-06-15 | $22.10 | $22.10 | 1,698,000 | — | — |
| 2023-06-14 | $22.35 | $22.35 | 2,895,400 | — | — |
| 2023-06-13 | $20.96 | $20.96 | 1,984,500 | — | — |
| 2023-06-12 | $20.22 | $20.22 | 900,500 | — | — |
| 2023-06-09 | $20.74 | $20.74 | 1,064,900 | — | — |
| 2023-06-08 | $21.84 | $21.84 | 838,100 | — | — |
| 2023-06-07 | $21.50 | $21.50 | 1,264,400 | — | — |
| 2023-06-06 | $21.54 | $21.54 | 2,512,000 | — | — |
| 2023-06-05 | $19.30 | $19.30 | 703,300 | — | — |
| 2023-06-02 | $19.68 | $19.68 | 1,182,700 | — | — |
| 2023-06-01 | $18.81 | $18.81 | 1,287,000 | — | — |
| 2023-05-31 | $18.73 | $18.73 | 833,500 | — | — |
| 2023-05-30 | $18.96 | $18.96 | 1,201,100 | — | — |
| 2023-05-26 | $18.08 | $18.08 | 932,400 | — | — |
| 2023-05-25 | $17.71 | $17.71 | 1,091,900 | — | — |
| 2023-05-24 | $17.92 | $17.92 | 1,093,900 | — | — |
| 2023-05-23 | $17.60 | $17.60 | 1,319,800 | — | — |
| 2023-05-22 | $17.79 | $17.79 | 939,600 | — | — |
| 2023-05-19 | $18.00 | $18.00 | 1,065,000 | — | — |
| 2023-05-18 | $18.55 | $18.55 | 1,041,600 | — | — |
| 2023-05-17 | $18.72 | $18.72 | 990,300 | — | — |
| 2023-05-16 | $18.42 | $18.42 | 973,400 | — | — |
| 2023-05-15 | $19.94 | $19.94 | 878,900 | — | — |
| 2023-05-12 | $19.34 | $19.34 | 841,200 | — | — |
| 2023-05-11 | $20.20 | $20.20 | 749,600 | — | — |
| 2023-05-10 | $20.39 | $20.39 | 1,093,000 | — | — |
| 2023-05-09 | $20.67 | $20.67 | 1,164,700 | — | — |
| 2023-05-08 | $19.87 | $19.87 | 997,800 | — | — |
| 2023-05-05 | $19.97 | $19.97 | 1,161,600 | — | — |
| 2023-05-04 | $19.73 | $19.73 | 762,100 | — | — |
| 2023-05-03 | $20.13 | $20.13 | 960,800 | — | — |
| 2023-05-02 | $20.01 | $20.01 | 1,675,800 | — | — |
| 2023-05-01 | $19.61 | $19.61 | 1,233,900 | — | — |
| 2023-04-28 | $20.36 | $20.36 | 1,482,000 | — | — |
| 2023-04-27 | $20.13 | $20.13 | 3,552,500 | — | — |
| 2023-04-26 | $18.07 | $18.07 | 1,126,700 | — | — |
| 2023-04-25 | $18.15 | $18.15 | 1,004,300 | — | — |
| 2023-04-24 | $18.17 | $18.17 | 1,052,100 | — | — |
| 2023-04-21 | $17.86 | $17.86 | 1,914,900 | — | — |
| 2023-04-20 | $18.91 | $18.91 | 572,100 | — | — |
| 2023-04-19 | $19.17 | $19.17 | 637,500 | — | — |
| 2023-04-18 | $19.35 | $19.35 | 862,700 | — | — |
| 2023-04-17 | $19.54 | $19.54 | 984,400 | — | — |
| 2023-04-14 | $18.97 | $18.97 | 1,219,200 | — | — |
| 2023-04-13 | $18.40 | $18.40 | 1,108,900 | — | — |
| 2023-04-12 | $18.20 | $18.20 | 971,600 | — | — |
| 2023-04-11 | $18.92 | $18.92 | 1,078,200 | — | — |
| 2023-04-10 | $19.18 | $19.18 | 1,142,600 | — | — |
| 2023-04-06 | $18.91 | $18.91 | 972,100 | — | — |
| 2023-04-05 | $18.48 | $18.48 | 2,262,100 | — | — |
| 2023-04-04 | $20.94 | $20.94 | 2,231,600 | — | — |
| 2023-04-03 | $19.98 | $19.98 | 1,352,800 | — | — |
| 2023-03-31 | $20.27 | $20.27 | 1,284,300 | — | — |
| 2023-03-30 | $20.15 | $20.15 | 1,235,600 | — | — |
| 2023-03-29 | $20.34 | $20.34 | 1,481,200 | — | — |
| 2023-03-28 | $19.54 | $19.54 | 1,139,800 | — | — |
| 2023-03-27 | $19.25 | $19.25 | 2,459,700 | — | — |
| 2023-03-24 | $19.48 | $19.48 | 2,078,600 | — | — |
| 2023-03-23 | $19.50 | $19.50 | 1,794,900 | — | — |
| 2023-03-22 | $19.90 | $19.90 | 1,290,100 | — | — |
| 2023-03-21 | $20.36 | $20.36 | 1,679,700 | — | — |
| 2023-03-20 | $19.57 | $19.57 | 2,572,600 | — | — |
| 2023-03-17 | $19.41 | $19.41 | 3,730,900 | — | — |
| 2023-03-16 | $17.89 | $17.89 | 1,459,600 | — | — |
| 2023-03-15 | $17.69 | $17.69 | 1,347,600 | — | — |
| 2023-03-14 | $17.77 | $17.77 | 1,442,800 | — | — |
| 2023-03-13 | $17.92 | $17.92 | 1,532,600 | — | — |
| 2023-03-10 | $18.06 | $18.06 | 1,567,200 | — | — |
| 2023-03-09 | $18.10 | $18.10 | 1,518,800 | — | — |
| 2023-03-08 | $18.43 | $18.43 | 1,302,200 | — | — |
| 2023-03-07 | $18.91 | $18.91 | 1,434,100 | — | — |
| 2023-03-06 | $18.75 | $18.75 | 1,566,700 | — | — |
| 2023-03-03 | $19.01 | $19.01 | 1,169,700 | — | — |
| 2023-03-02 | $18.77 | $18.77 | 1,524,900 | — | — |
| 2023-03-01 | $18.76 | $18.76 | 1,560,200 | — | — |
| 2023-02-28 | $19.37 | $19.37 | 1,712,700 | — | — |
| 2023-02-27 | $19.82 | $19.82 | 1,449,900 | — | — |
| 2023-02-24 | $19.85 | $19.85 | 2,167,400 | — | — |
| 2023-02-23 | $20.69 | $20.69 | 1,935,600 | — | — |
| 2023-02-22 | $20.53 | $20.53 | 4,242,600 | — | — |
| 2023-02-21 | $21.06 | $21.06 | 1,839,800 | — | — |
| 2023-02-17 | $21.84 | $21.84 | 1,024,800 | — | — |
| 2023-02-16 | $21.80 | $21.80 | 1,175,100 | — | — |
| 2023-02-15 | $23.13 | $23.13 | 1,259,400 | — | — |
| 2023-02-14 | $21.98 | $21.98 | 1,458,700 | — | — |
| 2023-02-13 | $21.74 | $21.74 | 2,031,800 | — | — |
| 2023-02-10 | $20.76 | $20.76 | 1,508,000 | — | — |
| 2023-02-09 | $20.73 | $20.73 | 1,362,800 | — | — |
| 2023-02-08 | $21.53 | $21.53 | 1,299,500 | — | — |
| 2023-02-07 | $23.14 | $23.14 | 1,574,200 | — | — |
| 2023-02-06 | $22.96 | $22.96 | 1,428,400 | — | — |
| 2023-02-03 | $23.87 | $23.87 | 1,826,100 | — | — |
| 2023-02-02 | $25.14 | $25.14 | 1,648,000 | — | — |
| 2023-02-01 | $24.38 | $24.38 | 1,654,900 | — | — |
| 2023-01-31 | $24.21 | $24.21 | 1,653,500 | — | — |
| 2023-01-30 | $23.73 | $23.73 | 992,000 | — | — |
| 2023-01-27 | $24.20 | $24.20 | 1,590,300 | — | — |
| 2023-01-26 | $22.58 | $22.58 | 828,200 | — | — |
| 2023-01-25 | $22.18 | $22.18 | 957,700 | — | — |
| 2023-01-24 | $21.78 | $21.78 | 855,200 | — | — |
| 2023-01-23 | $22.26 | $22.26 | 1,273,600 | — | — |
| 2023-01-20 | $21.41 | $21.41 | 1,333,400 | — | — |
| 2023-01-19 | $20.20 | $20.20 | 1,054,200 | — | — |
| 2023-01-18 | $20.11 | $20.11 | 1,334,100 | — | — |
| 2023-01-17 | $21.11 | $21.11 | 1,497,900 | — | — |
| 2023-01-13 | $20.50 | $20.50 | 1,520,000 | — | — |
| 2023-01-12 | $21.34 | $21.34 | 1,267,900 | — | — |
| 2023-01-11 | $21.00 | $21.00 | 1,342,900 | — | — |
| 2023-01-10 | $20.16 | $20.16 | 1,300,400 | — | — |
| 2023-01-09 | $18.88 | $18.88 | 1,759,500 | — | — |
| 2023-01-06 | $18.71 | $18.71 | 1,605,000 | — | — |
| 2023-01-05 | $17.95 | $17.95 | 1,281,500 | — | — |
| 2023-01-04 | $18.46 | $18.46 | 2,561,800 | — | — |
| 2023-01-03 | $18.88 | $18.88 | 1,528,300 | — | — |