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
- 2003-10-15 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 | $30.12 | $49.26 | 18,200 | — | — |
| 2023-12-28 | $31.60 | $51.69 | 14,800 | — | — |
| 2023-12-27 | $31.68 | $51.82 | 21,400 | — | — |
| 2023-12-26 | $31.66 | $51.78 | 27,800 | — | — |
| 2023-12-22 | $31.35 | $51.28 | 37,400 | — | — |
| 2023-12-21 | $29.75 | $48.66 | 26,000 | — | — |
| 2023-12-20 | $29.41 | $48.10 | 42,000 | — | — |
| 2023-12-19 | $28.40 | $46.45 | 36,800 | — | — |
| 2023-12-18 | $28.67 | $46.90 | 40,400 | — | — |
| 2023-12-15 | $29.00 | $47.43 | 93,400 | — | — |
| 2023-12-14 | $27.84 | $45.54 | 34,000 | — | — |
| 2023-12-13 | $27.00 | $44.16 | 56,800 | — | — |
| 2023-12-12 | $25.27 | $41.33 | 10,800 | — | — |
| 2023-12-11 | $25.44 | $41.61 | 19,400 | — | — |
| 2023-12-08 | $25.22 | $41.25 | 25,200 | — | — |
| 2023-12-07 | $25.50 | $41.70 | 10,200 | — | — |
| 2023-12-06 | $24.30 | $39.75 | 18,200 | — | — |
| 2023-12-05 | $24.50 | $40.08 | 8,600 | — | — |
| 2023-12-04 | $24.61 | $40.25 | 11,400 | — | — |
| 2023-12-01 | $24.34 | $39.82 | 39,800 | — | — |
| 2023-11-30 | $23.91 | $38.91 | 12,800 | — | — |
| 2023-11-29 | $23.94 | $38.97 | 25,200 | — | — |
| 2023-11-28 | $23.33 | $37.98 | 7,800 | — | — |
| 2023-11-27 | $23.64 | $38.47 | 15,200 | — | — |
| 2023-11-24 | $23.96 | $38.99 | 2,400 | — | — |
| 2023-11-22 | $23.15 | $37.67 | 6,000 | — | — |
| 2023-11-21 | $23.00 | $37.45 | 5,200 | — | — |
| 2023-11-20 | $23.93 | $38.96 | 5,800 | — | — |
| 2023-11-17 | $23.91 | $38.91 | 20,200 | — | — |
| 2023-11-16 | $23.38 | $38.05 | 8,400 | — | — |
| 2023-11-15 | $23.21 | $37.77 | 18,800 | — | — |
| 2023-11-14 | $23.88 | $38.87 | 22,000 | — | — |
| 2023-11-13 | $21.71 | $35.34 | 5,400 | — | — |
| 2023-11-10 | $21.28 | $34.63 | 11,800 | — | — |
| 2023-11-09 | $20.56 | $33.47 | 12,200 | — | — |
| 2023-11-08 | $21.62 | $35.19 | 6,000 | — | — |
| 2023-11-07 | $22.30 | $36.30 | 14,200 | — | — |
| 2023-11-06 | $21.59 | $35.14 | 4,000 | — | — |
| 2023-11-03 | $21.98 | $35.77 | 12,000 | — | — |
| 2023-11-02 | $22.41 | $36.47 | 22,800 | — | — |
| 2023-11-01 | $22.28 | $36.27 | 16,000 | — | — |
| 2023-10-31 | $22.05 | $35.89 | 12,400 | — | — |
| 2023-10-30 | $21.97 | $35.76 | 22,400 | — | — |
| 2023-10-27 | $21.20 | $34.51 | 14,400 | — | — |
| 2023-10-26 | $22.48 | $36.59 | 19,200 | — | — |
| 2023-10-25 | $21.50 | $34.99 | 19,400 | — | — |
| 2023-10-24 | $21.49 | $34.98 | 14,600 | — | — |
| 2023-10-23 | $20.00 | $32.55 | 4,800 | — | — |
| 2023-10-20 | $20.34 | $33.12 | 18,600 | — | — |
| 2023-10-19 | $20.66 | $33.63 | 8,000 | — | — |
| 2023-10-18 | $21.15 | $34.43 | 10,600 | — | — |
| 2023-10-17 | $22.06 | $35.90 | 21,200 | — | — |
| 2023-10-16 | $21.76 | $35.43 | 12,200 | — | — |
| 2023-10-13 | $22.00 | $35.80 | 17,400 | — | — |
| 2023-10-12 | $22.32 | $36.33 | 18,600 | — | — |
| 2023-10-11 | $22.66 | $36.88 | 16,400 | — | — |
| 2023-10-10 | $22.03 | $35.86 | 33,200 | — | — |
| 2023-10-09 | $21.92 | $35.69 | 5,400 | — | — |
| 2023-10-06 | $21.95 | $35.72 | 32,200 | — | — |
| 2023-10-05 | $22.01 | $35.83 | 34,400 | — | — |
| 2023-10-04 | $21.42 | $34.87 | 16,400 | — | — |
| 2023-10-03 | $20.04 | $32.62 | 23,000 | — | — |
| 2023-10-02 | $21.25 | $34.59 | 48,000 | — | — |
| 2023-09-29 | $21.58 | $35.14 | 5,000 | — | — |
| 2023-09-28 | $22.36 | $36.40 | 20,200 | — | — |
| 2023-09-27 | $21.95 | $35.73 | 24,800 | — | — |
| 2023-09-26 | $22.05 | $35.89 | 15,600 | — | — |
| 2023-09-25 | $22.59 | $36.78 | 24,600 | — | — |
| 2023-09-22 | $21.82 | $35.51 | 12,600 | — | — |
| 2023-09-21 | $22.13 | $36.01 | 29,600 | — | — |
| 2023-09-20 | $22.25 | $36.22 | 11,000 | — | — |
| 2023-09-19 | $22.51 | $36.64 | 23,200 | — | — |
| 2023-09-18 | $23.25 | $37.85 | 42,600 | — | — |
| 2023-09-15 | $23.52 | $38.28 | 79,800 | — | — |
| 2023-09-14 | $22.83 | $37.17 | 23,800 | — | — |
| 2023-09-13 | $22.69 | $36.93 | 34,600 | — | — |
| 2023-09-12 | $22.88 | $37.24 | 39,400 | — | — |
| 2023-09-11 | $23.21 | $37.78 | 27,400 | — | — |
| 2023-09-08 | $23.07 | $37.55 | 26,600 | — | — |
| 2023-09-07 | $22.79 | $37.10 | 55,200 | — | — |
| 2023-09-06 | $23.13 | $37.64 | 44,800 | — | — |
| 2023-09-05 | $23.76 | $38.68 | 11,000 | — | — |
| 2023-09-01 | $23.97 | $39.02 | 41,200 | — | — |
| 2023-08-31 | $23.25 | $37.84 | 41,000 | — | — |
| 2023-08-30 | $23.99 | $38.86 | 30,800 | — | — |
| 2023-08-29 | $23.23 | $37.63 | 37,800 | — | — |
| 2023-08-28 | $23.01 | $37.28 | 36,200 | — | — |
| 2023-08-25 | $22.97 | $37.20 | 44,600 | — | — |
| 2023-08-24 | $22.84 | $37.01 | 26,000 | — | — |
| 2023-08-23 | $23.15 | $37.50 | 21,200 | — | — |
| 2023-08-22 | $22.81 | $36.94 | 58,800 | — | — |
| 2023-08-21 | $23.80 | $38.55 | 36,200 | — | — |
| 2023-08-18 | $24.10 | $39.04 | 51,200 | — | — |
| 2023-08-17 | $24.24 | $39.27 | 42,400 | — | — |
| 2023-08-16 | $23.59 | $38.21 | 20,400 | — | — |
| 2023-08-15 | $23.58 | $38.20 | 49,800 | — | — |
| 2023-08-14 | $23.85 | $38.64 | 56,800 | — | — |
| 2023-08-11 | $24.37 | $39.48 | 49,200 | — | — |
| 2023-08-10 | $24.25 | $39.28 | 42,000 | — | — |
| 2023-08-09 | $24.51 | $39.71 | 32,000 | — | — |
| 2023-08-08 | $23.67 | $38.35 | 50,000 | — | — |
| 2023-08-07 | $24.42 | $39.57 | 72,000 | — | — |
| 2023-08-04 | $23.40 | $37.91 | 55,400 | — | — |
| 2023-08-03 | $22.49 | $36.42 | 14,400 | — | — |
| 2023-08-02 | $22.46 | $36.38 | 37,600 | — | — |
| 2023-08-01 | $22.30 | $36.12 | 36,600 | — | — |
| 2023-07-31 | $22.52 | $36.48 | 63,400 | — | — |
| 2023-07-28 | $23.10 | $37.42 | 37,000 | — | — |
| 2023-07-27 | $22.13 | $35.84 | 49,600 | — | — |
| 2023-07-26 | $20.61 | $33.39 | 58,000 | — | — |
| 2023-07-25 | $19.97 | $32.35 | 61,200 | — | — |
| 2023-07-24 | $20.42 | $33.08 | 45,800 | — | — |
| 2023-07-21 | $20.31 | $32.90 | 65,000 | — | — |
| 2023-07-20 | $20.69 | $33.52 | 55,000 | — | — |
| 2023-07-19 | $19.62 | $31.78 | 24,200 | — | — |
| 2023-07-18 | $18.40 | $29.81 | 19,000 | — | — |
| 2023-07-17 | $17.95 | $29.08 | 38,800 | — | — |
| 2023-07-14 | $17.09 | $27.69 | 11,000 | — | — |
| 2023-07-13 | $17.51 | $28.37 | 41,600 | — | — |
| 2023-07-12 | $17.09 | $27.68 | 40,600 | — | — |
| 2023-07-11 | $16.97 | $27.49 | 17,200 | — | — |
| 2023-07-10 | $17.35 | $28.11 | 13,000 | — | — |
| 2023-07-07 | $17.25 | $27.95 | 57,200 | — | — |
| 2023-07-06 | $16.93 | $27.43 | 24,800 | — | — |
| 2023-07-05 | $17.31 | $28.04 | 38,000 | — | — |
| 2023-07-03 | $18.07 | $29.27 | 7,000 | — | — |
| 2023-06-30 | $18.50 | $29.97 | 12,800 | — | — |
| 2023-06-29 | $18.88 | $30.58 | 25,400 | — | — |
| 2023-06-28 | $19.42 | $31.46 | 49,400 | — | — |
| 2023-06-27 | $18.22 | $29.51 | 53,600 | — | — |
| 2023-06-26 | $17.48 | $28.32 | 72,000 | — | — |
| 2023-06-23 | $16.91 | $27.39 | 1,200,800 | — | — |
| 2023-06-22 | $16.92 | $27.40 | 72,600 | — | — |
| 2023-06-21 | $16.63 | $26.93 | 75,800 | — | — |
| 2023-06-20 | $16.42 | $26.59 | 42,200 | — | — |
| 2023-06-16 | $16.70 | $27.05 | 180,000 | — | — |
| 2023-06-15 | $16.43 | $26.62 | 53,400 | — | — |
| 2023-06-14 | $16.43 | $26.62 | 49,800 | — | — |
| 2023-06-13 | $16.28 | $26.36 | 62,000 | — | — |
| 2023-06-12 | $16.10 | $26.08 | 67,400 | — | — |
| 2023-06-09 | $16.50 | $26.72 | 34,800 | — | — |
| 2023-06-08 | $16.42 | $26.59 | 38,800 | — | — |
| 2023-06-07 | $16.17 | $26.20 | 47,800 | — | — |
| 2023-06-06 | $16.26 | $26.35 | 33,800 | — | — |
| 2023-06-05 | $16.10 | $26.08 | 28,000 | — | — |
| 2023-06-02 | $16.01 | $25.94 | 23,000 | — | — |
| 2023-06-01 | $15.67 | $25.38 | 10,000 | — | — |
| 2023-05-31 | $16.05 | $25.81 | 11,200 | — | — |
| 2023-05-30 | $16.61 | $26.71 | 17,800 | — | — |
| 2023-05-26 | $15.95 | $25.65 | 10,000 | — | — |
| 2023-05-25 | $15.53 | $24.98 | 7,200 | — | — |
| 2023-05-24 | $15.47 | $24.88 | 7,200 | — | — |
| 2023-05-23 | $15.94 | $25.64 | 9,600 | — | — |
| 2023-05-22 | $15.65 | $25.17 | 37,000 | — | — |
| 2023-05-19 | $15.45 | $24.85 | 14,000 | — | — |
| 2023-05-18 | $16.23 | $26.10 | 31,400 | — | — |
| 2023-05-17 | $16.73 | $26.91 | 46,200 | — | — |
| 2023-05-16 | $15.85 | $25.49 | 13,800 | — | — |
| 2023-05-15 | $16.83 | $27.07 | 19,200 | — | — |
| 2023-05-12 | $15.89 | $25.56 | 8,200 | — | — |
| 2023-05-11 | $15.85 | $25.48 | 8,600 | — | — |
| 2023-05-10 | $16.05 | $25.81 | 30,200 | — | — |
| 2023-05-09 | $15.01 | $24.14 | 15,000 | — | — |
| 2023-05-08 | $16.34 | $26.28 | 19,400 | — | — |
| 2023-05-05 | $16.10 | $25.89 | 17,800 | — | — |
| 2023-05-04 | $14.77 | $23.76 | 29,000 | — | — |
| 2023-05-03 | $16.13 | $25.94 | 26,000 | — | — |
| 2023-05-02 | $16.42 | $26.41 | 18,400 | — | — |
| 2023-05-01 | $17.56 | $28.24 | 16,400 | — | — |
| 2023-04-28 | $18.16 | $29.20 | 10,400 | — | — |
| 2023-04-27 | $18.58 | $29.87 | 10,000 | — | — |
| 2023-04-26 | $18.38 | $29.56 | 19,800 | — | — |
| 2023-04-25 | $18.00 | $28.94 | 21,600 | — | — |
| 2023-04-24 | $19.36 | $31.14 | 13,000 | — | — |
| 2023-04-21 | $20.03 | $32.22 | 16,400 | — | — |
| 2023-04-20 | $20.00 | $32.16 | 14,200 | — | — |
| 2023-04-19 | $20.75 | $33.37 | 6,600 | — | — |
| 2023-04-18 | $21.75 | $34.98 | 6,800 | — | — |
| 2023-04-17 | $22.55 | $36.27 | 12,200 | — | — |
| 2023-04-14 | $21.37 | $34.37 | 28,400 | — | — |
| 2023-04-13 | $21.42 | $34.44 | 6,800 | — | — |
| 2023-04-12 | $21.14 | $34.00 | 9,400 | — | — |
| 2023-04-11 | $20.97 | $33.73 | 50,200 | — | — |
| 2023-04-10 | $20.62 | $33.16 | 15,400 | — | — |
| 2023-04-06 | $20.55 | $33.05 | 10,600 | — | — |
| 2023-04-05 | $20.61 | $33.15 | 25,200 | — | — |
| 2023-04-04 | $21.06 | $33.87 | 19,400 | — | — |
| 2023-04-03 | $22.00 | $35.38 | 18,000 | — | — |
| 2023-03-31 | $22.00 | $35.38 | 20,400 | — | — |
| 2023-03-30 | $23.04 | $37.06 | 9,400 | — | — |
| 2023-03-29 | $23.33 | $37.51 | 9,000 | — | — |
| 2023-03-28 | $23.40 | $37.63 | 4,200 | — | — |
| 2023-03-27 | $23.68 | $38.09 | 8,000 | — | — |
| 2023-03-24 | $23.58 | $37.92 | 6,800 | — | — |
| 2023-03-23 | $23.59 | $37.95 | 12,400 | — | — |
| 2023-03-22 | $23.91 | $38.46 | 7,800 | — | — |
| 2023-03-21 | $23.99 | $38.58 | 19,200 | — | — |
| 2023-03-20 | $23.91 | $38.45 | 24,200 | — | — |
| 2023-03-17 | $25.67 | $41.29 | 58,200 | — | — |
| 2023-03-16 | $25.75 | $41.42 | 15,600 | — | — |
| 2023-03-15 | $24.82 | $39.91 | 7,600 | — | — |
| 2023-03-14 | $25.55 | $41.09 | 29,400 | — | — |
| 2023-03-13 | $24.81 | $39.89 | 34,800 | — | — |
| 2023-03-10 | $26.50 | $42.62 | 16,800 | — | — |
| 2023-03-09 | $26.38 | $42.42 | 20,400 | — | — |
| 2023-03-08 | $26.77 | $43.06 | 21,000 | — | — |
| 2023-03-07 | $26.78 | $43.06 | 6,400 | — | — |
| 2023-03-06 | $26.97 | $43.37 | 9,800 | — | — |
| 2023-03-03 | $26.78 | $43.06 | 7,000 | — | — |
| 2023-03-02 | $26.95 | $43.34 | 7,400 | — | — |
| 2023-03-01 | $27.18 | $43.53 | 11,400 | — | — |
| 2023-02-28 | $27.13 | $43.45 | 4,000 | — | — |
| 2023-02-27 | $27.20 | $43.55 | 5,200 | — | — |
| 2023-02-24 | $26.75 | $42.84 | 5,200 | — | — |
| 2023-02-23 | $27.35 | $43.80 | 7,000 | — | — |
| 2023-02-22 | $27.18 | $43.54 | 2,600 | — | — |
| 2023-02-21 | $27.09 | $43.39 | 7,200 | — | — |
| 2023-02-17 | $26.84 | $42.99 | 9,600 | — | — |
| 2023-02-16 | $26.59 | $42.59 | 25,200 | — | — |
| 2023-02-15 | $26.70 | $42.76 | 7,600 | — | — |
| 2023-02-14 | $26.59 | $42.58 | 13,400 | — | — |
| 2023-02-13 | $26.10 | $41.80 | 9,600 | — | — |
| 2023-02-10 | $26.10 | $41.80 | 8,200 | — | — |
| 2023-02-09 | $26.10 | $41.80 | 19,000 | — | — |
| 2023-02-08 | $25.95 | $41.56 | 25,200 | — | — |
| 2023-02-07 | $25.56 | $40.94 | 34,800 | — | — |
| 2023-02-06 | $25.30 | $40.52 | 28,400 | — | — |
| 2023-02-03 | $24.06 | $38.53 | 7,400 | — | — |
| 2023-02-02 | $24.13 | $38.64 | 10,800 | — | — |
| 2023-02-01 | $24.03 | $38.48 | 7,400 | — | — |
| 2023-01-31 | $23.85 | $38.20 | 7,600 | — | — |
| 2023-01-30 | $23.87 | $38.22 | 4,600 | — | — |
| 2023-01-27 | $23.46 | $37.56 | 16,400 | — | — |
| 2023-01-26 | $24.00 | $38.44 | 9,200 | — | — |
| 2023-01-25 | $24.30 | $38.92 | 6,800 | — | — |
| 2023-01-24 | $23.99 | $38.42 | 4,400 | — | — |
| 2023-01-23 | $23.98 | $38.40 | 16,400 | — | — |
| 2023-01-20 | $23.85 | $38.20 | 7,800 | — | — |
| 2023-01-19 | $23.75 | $38.03 | 10,000 | — | — |
| 2023-01-18 | $23.90 | $38.27 | 10,600 | — | — |
| 2023-01-17 | $23.97 | $38.38 | 9,800 | — | — |
| 2023-01-13 | $23.64 | $37.86 | 24,400 | — | — |
| 2023-01-12 | $23.66 | $37.88 | 6,600 | — | — |
| 2023-01-11 | $23.53 | $37.68 | 14,000 | — | — |
| 2023-01-10 | $23.63 | $37.84 | 7,800 | — | — |
| 2023-01-09 | $23.64 | $37.86 | 6,600 | — | — |
| 2023-01-06 | $23.50 | $37.64 | 8,800 | — | — |
| 2023-01-05 | $23.48 | $37.60 | 7,000 | — | — |
| 2023-01-04 | $23.51 | $37.66 | 15,200 | — | — |
| 2023-01-03 | $23.42 | $37.52 | 5,400 | — | — |