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
- 2020-02-07 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 | $33.79 | $35.28 | 40,700 | — | — |
| 2023-12-28 | $34.15 | $35.65 | 37,700 | — | — |
| 2023-12-27 | $34.72 | $36.25 | 75,700 | — | — |
| 2023-12-26 | $34.92 | $36.45 | 94,900 | — | — |
| 2023-12-22 | $32.56 | $33.99 | 34,600 | — | — |
| 2023-12-21 | $32.62 | $34.05 | 47,000 | — | — |
| 2023-12-20 | $32.50 | $33.93 | 91,400 | — | — |
| 2023-12-19 | $32.97 | $34.42 | 74,700 | — | — |
| 2023-12-18 | $32.09 | $33.50 | 53,900 | — | — |
| 2023-12-15 | $31.66 | $33.05 | 240,800 | — | — |
| 2023-12-14 | $32.27 | $33.69 | 169,000 | — | — |
| 2023-12-13 | $28.82 | $30.09 | 64,800 | — | — |
| 2023-12-12 | $27.17 | $28.36 | 41,200 | — | — |
| 2023-12-11 | $27.66 | $28.88 | 24,600 | — | — |
| 2023-12-08 | $27.45 | $28.66 | 47,800 | — | — |
| 2023-12-07 | $27.13 | $28.32 | 34,700 | — | — |
| 2023-12-06 | $26.79 | $27.97 | 60,600 | — | — |
| 2023-12-05 | $27.77 | $28.99 | 79,900 | — | — |
| 2023-12-04 | $27.99 | $29.22 | 58,500 | — | — |
| 2023-12-01 | $27.63 | $28.84 | 60,500 | — | — |
| 2023-11-30 | $26.85 | $28.03 | 84,800 | — | — |
| 2023-11-29 | $26.77 | $27.95 | 51,600 | — | — |
| 2023-11-28 | $26.50 | $27.66 | 81,900 | — | — |
| 2023-11-27 | $26.08 | $27.23 | 29,900 | — | — |
| 2023-11-24 | $27.02 | $28.21 | 24,800 | — | — |
| 2023-11-22 | $26.37 | $27.53 | 29,900 | — | — |
| 2023-11-21 | $26.23 | $27.38 | 52,500 | — | — |
| 2023-11-20 | $25.84 | $26.98 | 65,000 | — | — |
| 2023-11-17 | $26.08 | $27.23 | 71,200 | — | — |
| 2023-11-16 | $25.55 | $26.67 | 62,400 | — | — |
| 2023-11-15 | $26.58 | $27.75 | 86,900 | — | — |
| 2023-11-14 | $26.64 | $27.81 | 102,300 | — | — |
| 2023-11-13 | $24.41 | $25.48 | 41,400 | — | — |
| 2023-11-10 | $23.97 | $25.02 | 63,400 | — | — |
| 2023-11-09 | $23.40 | $24.43 | 47,100 | — | — |
| 2023-11-08 | $23.89 | $24.94 | 45,000 | — | — |
| 2023-11-07 | $23.94 | $24.99 | 49,000 | — | — |
| 2023-11-06 | $24.09 | $25.15 | 57,700 | — | — |
| 2023-11-03 | $24.98 | $26.08 | 120,900 | — | — |
| 2023-11-02 | $23.98 | $25.03 | 225,100 | — | — |
| 2023-11-01 | $22.91 | $23.92 | 48,500 | — | — |
| 2023-10-31 | $22.63 | $23.62 | 74,200 | — | — |
| 2023-10-30 | $22.08 | $23.05 | 39,900 | — | — |
| 2023-10-27 | $21.97 | $22.94 | 44,900 | — | — |
| 2023-10-26 | $22.41 | $23.40 | 69,000 | — | — |
| 2023-10-25 | $22.76 | $23.76 | 67,400 | — | — |
| 2023-10-24 | $22.92 | $23.93 | 38,500 | — | — |
| 2023-10-23 | $23.23 | $24.25 | 65,300 | — | — |
| 2023-10-20 | $24.03 | $25.09 | 40,600 | — | — |
| 2023-10-19 | $24.04 | $25.10 | 40,200 | — | — |
| 2023-10-18 | $24.56 | $25.64 | 41,900 | — | — |
| 2023-10-17 | $24.76 | $25.85 | 59,000 | — | — |
| 2023-10-16 | $24.27 | $25.34 | 56,100 | — | — |
| 2023-10-13 | $23.15 | $24.17 | 39,700 | — | — |
| 2023-10-12 | $24.00 | $25.05 | 35,400 | — | — |
| 2023-10-11 | $24.63 | $25.71 | 35,900 | — | — |
| 2023-10-10 | $24.68 | $25.76 | 65,800 | — | — |
| 2023-10-09 | $23.71 | $24.75 | 59,600 | — | — |
| 2023-10-06 | $23.56 | $24.60 | 94,100 | — | — |
| 2023-10-05 | $23.31 | $24.33 | 101,100 | — | — |
| 2023-10-04 | $24.56 | $25.64 | 66,000 | — | — |
| 2023-10-03 | $24.66 | $25.74 | 101,300 | — | — |
| 2023-10-02 | $25.42 | $26.54 | 129,500 | — | — |
| 2023-09-29 | $25.62 | $26.75 | 123,100 | — | — |
| 2023-09-28 | $25.19 | $26.30 | 57,500 | — | — |
| 2023-09-27 | $24.79 | $25.88 | 66,900 | — | — |
| 2023-09-26 | $24.59 | $25.67 | 59,900 | — | — |
| 2023-09-25 | $24.87 | $25.96 | 47,600 | — | — |
| 2023-09-22 | $24.86 | $25.95 | 73,400 | — | — |
| 2023-09-21 | $25.15 | $26.26 | 56,600 | — | — |
| 2023-09-20 | $25.27 | $26.38 | 42,500 | — | — |
| 2023-09-19 | $25.44 | $26.56 | 34,100 | — | — |
| 2023-09-18 | $25.44 | $26.56 | 72,100 | — | — |
| 2023-09-15 | $26.11 | $27.26 | 305,500 | — | — |
| 2023-09-14 | $26.21 | $27.36 | 54,100 | — | — |
| 2023-09-13 | $25.40 | $26.52 | 78,600 | — | — |
| 2023-09-12 | $25.49 | $26.61 | 45,800 | — | — |
| 2023-09-11 | $25.48 | $26.60 | 81,600 | — | — |
| 2023-09-08 | $25.27 | $26.38 | 93,400 | — | — |
| 2023-09-07 | $26.33 | $27.49 | 158,800 | — | — |
| 2023-09-06 | $26.29 | $27.45 | 69,000 | — | — |
| 2023-09-05 | $26.29 | $27.45 | 83,300 | — | — |
| 2023-09-01 | $26.71 | $27.88 | 58,800 | — | — |
| 2023-08-31 | $26.11 | $27.26 | 74,900 | — | — |
| 2023-08-30 | $26.47 | $27.63 | 65,100 | — | — |
| 2023-08-29 | $27.39 | $28.59 | 67,000 | — | — |
| 2023-08-28 | $26.42 | $27.58 | 52,300 | — | — |
| 2023-08-25 | $25.87 | $27.01 | 93,100 | — | — |
| 2023-08-24 | $25.88 | $27.02 | 98,500 | — | — |
| 2023-08-23 | $26.05 | $27.20 | 101,800 | — | — |
| 2023-08-22 | $26.48 | $27.64 | 65,500 | — | — |
| 2023-08-21 | $27.04 | $28.23 | 100,700 | — | — |
| 2023-08-18 | $27.57 | $28.78 | 175,400 | — | — |
| 2023-08-17 | $26.84 | $28.02 | 99,300 | — | — |
| 2023-08-16 | $27.02 | $28.21 | 124,400 | — | — |
| 2023-08-15 | $27.03 | $28.22 | 84,500 | — | — |
| 2023-08-14 | $27.56 | $28.77 | 101,000 | — | — |
| 2023-08-11 | $27.81 | $29.03 | 141,800 | — | — |
| 2023-08-10 | $27.39 | $28.59 | 141,900 | — | — |
| 2023-08-09 | $27.13 | $28.32 | 168,500 | — | — |
| 2023-08-08 | $26.80 | $27.98 | 136,000 | — | — |
| 2023-08-07 | $26.80 | $27.98 | 148,800 | — | — |
| 2023-08-04 | $26.70 | $27.87 | 163,000 | — | — |
| 2023-08-03 | $26.49 | $27.65 | 649,800 | — | — |
| 2023-08-02 | $37.18 | $38.81 | 35,000 | — | — |
| 2023-08-01 | $38.02 | $39.69 | 50,500 | — | — |
| 2023-07-31 | $37.65 | $39.30 | 49,400 | — | — |
| 2023-07-28 | $36.16 | $37.75 | 35,000 | — | — |
| 2023-07-27 | $36.64 | $38.25 | 47,600 | — | — |
| 2023-07-26 | $37.57 | $39.22 | 80,200 | — | — |
| 2023-07-25 | $36.72 | $38.33 | 54,900 | — | — |
| 2023-07-24 | $36.52 | $38.13 | 93,800 | — | — |
| 2023-07-21 | $35.92 | $37.50 | 81,000 | — | — |
| 2023-07-20 | $36.86 | $38.48 | 68,700 | — | — |
| 2023-07-19 | $36.96 | $38.58 | 74,000 | — | — |
| 2023-07-18 | $36.45 | $38.05 | 125,000 | — | — |
| 2023-07-17 | $38.19 | $39.87 | 88,500 | — | — |
| 2023-07-14 | $37.81 | $39.47 | 98,800 | — | — |
| 2023-07-13 | $38.27 | $39.95 | 73,900 | — | — |
| 2023-07-12 | $36.79 | $38.41 | 58,300 | — | — |
| 2023-07-11 | $36.61 | $38.22 | 64,700 | — | — |
| 2023-07-10 | $35.80 | $37.37 | 48,500 | — | — |
| 2023-07-07 | $35.64 | $37.21 | 109,600 | — | — |
| 2023-07-06 | $35.33 | $36.88 | 51,000 | — | — |
| 2023-07-05 | $35.45 | $37.01 | 76,200 | — | — |
| 2023-07-03 | $35.89 | $37.47 | 26,500 | — | — |
| 2023-06-30 | $36.24 | $37.83 | 74,400 | — | — |
| 2023-06-29 | $35.50 | $37.06 | 63,900 | — | — |
| 2023-06-28 | $35.15 | $36.70 | 47,700 | — | — |
| 2023-06-27 | $35.15 | $36.70 | 62,600 | — | — |
| 2023-06-26 | $34.23 | $35.73 | 55,800 | — | — |
| 2023-06-23 | $33.81 | $35.30 | 148,000 | — | — |
| 2023-06-22 | $34.13 | $35.63 | 55,800 | — | — |
| 2023-06-21 | $34.23 | $35.73 | 52,600 | — | — |
| 2023-06-20 | $33.78 | $35.26 | 73,300 | — | — |
| 2023-06-16 | $33.65 | $35.13 | 157,600 | — | — |
| 2023-06-15 | $34.81 | $36.34 | 76,100 | — | — |
| 2023-06-14 | $34.33 | $35.84 | 93,800 | — | — |
| 2023-06-13 | $34.95 | $36.49 | 99,700 | — | — |
| 2023-06-12 | $33.36 | $34.83 | 53,100 | — | — |
| 2023-06-09 | $32.79 | $34.23 | 26,700 | — | — |
| 2023-06-08 | $33.28 | $34.74 | 54,100 | — | — |
| 2023-06-07 | $33.40 | $34.87 | 118,900 | — | — |
| 2023-06-06 | $31.65 | $33.04 | 177,800 | — | — |
| 2023-06-05 | $29.83 | $31.14 | 76,100 | — | — |
| 2023-06-02 | $30.10 | $31.42 | 124,300 | — | — |
| 2023-06-01 | $28.12 | $29.36 | 62,700 | — | — |
| 2023-05-31 | $27.79 | $29.01 | 120,100 | — | — |
| 2023-05-30 | $28.22 | $29.46 | 109,400 | — | — |
| 2023-05-26 | $28.07 | $29.30 | 51,600 | — | — |
| 2023-05-25 | $27.82 | $29.04 | 70,100 | — | — |
| 2023-05-24 | $28.10 | $29.34 | 49,700 | — | — |
| 2023-05-23 | $28.10 | $29.34 | 83,500 | — | — |
| 2023-05-22 | $28.10 | $29.34 | 81,500 | — | — |
| 2023-05-19 | $27.82 | $29.04 | 64,200 | — | — |
| 2023-05-18 | $28.37 | $29.62 | 87,400 | — | — |
| 2023-05-17 | $28.31 | $29.55 | 103,900 | — | — |
| 2023-05-16 | $27.76 | $28.98 | 53,000 | — | — |
| 2023-05-15 | $28.09 | $29.32 | 62,100 | — | — |
| 2023-05-12 | $27.90 | $29.13 | 64,200 | — | — |
| 2023-05-11 | $28.27 | $29.51 | 68,000 | — | — |
| 2023-05-10 | $28.00 | $29.23 | 90,600 | — | — |
| 2023-05-09 | $28.19 | $29.43 | 84,800 | — | — |
| 2023-05-08 | $27.97 | $29.20 | 176,300 | — | — |
| 2023-05-05 | $27.18 | $28.37 | 186,700 | — | — |
| 2023-05-04 | $27.20 | $28.40 | 548,700 | — | — |
| 2023-05-03 | $25.07 | $26.17 | 118,200 | — | — |
| 2023-05-02 | $25.50 | $26.62 | 107,000 | — | — |
| 2023-05-01 | $26.00 | $27.14 | 51,700 | — | — |
| 2023-04-28 | $26.40 | $27.56 | 132,700 | — | — |
| 2023-04-27 | $26.25 | $27.40 | 109,400 | — | — |
| 2023-04-26 | $26.25 | $27.40 | 66,400 | — | — |
| 2023-04-25 | $26.24 | $27.39 | 112,000 | — | — |
| 2023-04-24 | $27.12 | $28.31 | 73,100 | — | — |
| 2023-04-21 | $27.69 | $28.91 | 88,900 | — | — |
| 2023-04-20 | $27.93 | $29.16 | 44,000 | — | — |
| 2023-04-19 | $28.28 | $29.52 | 68,600 | — | — |
| 2023-04-18 | $27.81 | $29.03 | 45,000 | — | — |
| 2023-04-17 | $28.28 | $29.52 | 84,800 | — | — |
| 2023-04-14 | $28.18 | $29.42 | 48,600 | — | — |
| 2023-04-13 | $27.87 | $29.10 | 71,500 | — | — |
| 2023-04-12 | $27.77 | $28.99 | 63,600 | — | — |
| 2023-04-11 | $28.77 | $30.03 | 94,500 | — | — |
| 2023-04-10 | $27.21 | $28.41 | 70,300 | — | — |
| 2023-04-06 | $26.30 | $27.46 | 60,200 | — | — |
| 2023-04-05 | $26.71 | $27.88 | 88,400 | — | — |
| 2023-04-04 | $27.47 | $28.68 | 61,100 | — | — |
| 2023-04-03 | $27.92 | $29.15 | 55,800 | — | — |
| 2023-03-31 | $27.97 | $29.20 | 115,300 | — | — |
| 2023-03-30 | $26.85 | $28.03 | 155,300 | — | — |
| 2023-03-29 | $26.41 | $27.57 | 113,000 | — | — |
| 2023-03-28 | $26.00 | $27.14 | 76,900 | — | — |
| 2023-03-27 | $25.68 | $26.81 | 202,900 | — | — |
| 2023-03-24 | $25.37 | $26.49 | 242,900 | — | — |
| 2023-03-23 | $25.35 | $26.46 | 137,700 | — | — |
| 2023-03-22 | $25.21 | $26.32 | 92,800 | — | — |
| 2023-03-21 | $25.01 | $26.11 | 112,200 | — | — |
| 2023-03-20 | $23.74 | $24.78 | 126,400 | — | — |
| 2023-03-17 | $24.08 | $25.14 | 315,200 | — | — |
| 2023-03-16 | $25.05 | $26.15 | 106,800 | — | — |
| 2023-03-15 | $25.19 | $26.30 | 150,500 | — | — |
| 2023-03-14 | $25.05 | $26.15 | 188,000 | — | — |
| 2023-03-13 | $25.38 | $26.50 | 119,300 | — | — |
| 2023-03-10 | $26.09 | $27.24 | 131,300 | — | — |
| 2023-03-09 | $26.54 | $27.71 | 69,700 | — | — |
| 2023-03-08 | $26.65 | $27.82 | 131,400 | — | — |
| 2023-03-07 | $27.20 | $28.40 | 85,200 | — | — |
| 2023-03-06 | $27.53 | $28.74 | 144,000 | — | — |
| 2023-03-03 | $28.47 | $29.72 | 112,700 | — | — |
| 2023-03-02 | $27.91 | $29.14 | 81,800 | — | — |
| 2023-03-01 | $27.58 | $28.79 | 73,800 | — | — |
| 2023-02-28 | $27.82 | $29.04 | 98,300 | — | — |
| 2023-02-27 | $27.88 | $29.11 | 130,900 | — | — |
| 2023-02-24 | $28.64 | $29.90 | 117,500 | — | — |
| 2023-02-23 | $28.91 | $30.18 | 96,200 | — | — |
| 2023-02-22 | $29.07 | $30.35 | 85,400 | — | — |
| 2023-02-21 | $29.35 | $30.64 | 151,600 | — | — |
| 2023-02-17 | $30.15 | $31.48 | 87,100 | — | — |
| 2023-02-16 | $30.64 | $31.99 | 97,300 | — | — |
| 2023-02-15 | $30.74 | $32.09 | 144,400 | — | — |
| 2023-02-14 | $29.73 | $31.04 | 67,100 | — | — |
| 2023-02-13 | $29.72 | $31.03 | 86,100 | — | — |
| 2023-02-10 | $29.31 | $30.60 | 75,800 | — | — |
| 2023-02-09 | $29.21 | $30.49 | 139,800 | — | — |
| 2023-02-08 | $29.11 | $30.39 | 68,000 | — | — |
| 2023-02-07 | $29.46 | $30.75 | 140,200 | — | — |
| 2023-02-06 | $29.16 | $30.44 | 149,800 | — | — |
| 2023-02-03 | $29.55 | $30.85 | 310,700 | — | — |
| 2023-02-02 | $30.58 | $31.92 | 552,100 | — | — |
| 2023-02-01 | $33.57 | $35.05 | 126,600 | — | — |
| 2023-01-31 | $32.74 | $34.18 | 104,700 | — | — |
| 2023-01-30 | $31.12 | $32.49 | 70,500 | — | — |
| 2023-01-27 | $31.57 | $32.96 | 67,300 | — | — |
| 2023-01-26 | $31.63 | $33.02 | 108,400 | — | — |
| 2023-01-25 | $32.06 | $33.47 | 39,000 | — | — |
| 2023-01-24 | $31.81 | $33.21 | 61,100 | — | — |
| 2023-01-23 | $31.38 | $32.76 | 83,900 | — | — |
| 2023-01-20 | $30.56 | $31.90 | 139,700 | — | — |
| 2023-01-19 | $29.99 | $31.31 | 54,400 | — | — |
| 2023-01-18 | $29.21 | $30.49 | 61,500 | — | — |
| 2023-01-17 | $29.59 | $30.89 | 76,200 | — | — |
| 2023-01-13 | $30.23 | $31.56 | 54,300 | — | — |
| 2023-01-12 | $30.00 | $31.32 | 106,100 | — | — |
| 2023-01-11 | $30.24 | $31.57 | 67,900 | — | — |
| 2023-01-10 | $29.61 | $30.91 | 70,000 | — | — |
| 2023-01-09 | $29.08 | $30.36 | 45,200 | — | — |
| 2023-01-06 | $29.20 | $30.48 | 58,300 | — | — |
| 2023-01-05 | $28.24 | $29.48 | 71,000 | — | — |
| 2023-01-04 | $28.47 | $29.72 | 63,100 | — | — |
| 2023-01-03 | $28.52 | $29.77 | 47,200 | — | — |