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
- 1999-05-13 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 | $29.50 | $48.13 | 30,500 | — | — |
| 2023-12-28 | $29.66 | $48.39 | 25,600 | — | — |
| 2023-12-27 | $29.49 | $48.11 | 31,700 | — | — |
| 2023-12-26 | $29.34 | $47.87 | 45,500 | — | — |
| 2023-12-22 | $29.30 | $47.80 | 46,300 | — | — |
| 2023-12-21 | $29.15 | $47.56 | 23,100 | — | — |
| 2023-12-20 | $28.72 | $46.86 | 58,800 | — | — |
| 2023-12-19 | $29.00 | $47.31 | 54,700 | — | — |
| 2023-12-18 | $28.87 | $47.10 | 45,000 | — | — |
| 2023-12-15 | $28.90 | $47.15 | 139,000 | — | — |
| 2023-12-14 | $28.85 | $47.07 | 125,000 | — | — |
| 2023-12-13 | $26.30 | $42.91 | 164,300 | — | — |
| 2023-12-12 | $24.33 | $39.69 | 12,900 | — | — |
| 2023-12-11 | $24.35 | $39.73 | 24,500 | — | — |
| 2023-12-08 | $24.74 | $40.36 | 24,700 | — | — |
| 2023-12-07 | $24.60 | $40.13 | 17,100 | — | — |
| 2023-12-06 | $24.20 | $39.48 | 15,100 | — | — |
| 2023-12-05 | $24.40 | $39.81 | 8,000 | — | — |
| 2023-12-04 | $24.79 | $40.44 | 9,800 | — | — |
| 2023-12-01 | $24.63 | $40.18 | 16,800 | — | — |
| 2023-11-30 | $23.93 | $39.04 | 17,100 | — | — |
| 2023-11-29 | $23.74 | $38.73 | 9,900 | — | — |
| 2023-11-28 | $23.03 | $37.57 | 8,600 | — | — |
| 2023-11-27 | $23.27 | $37.96 | 8,000 | — | — |
| 2023-11-24 | $23.60 | $38.50 | 5,500 | — | — |
| 2023-11-22 | $23.50 | $38.34 | 13,000 | — | — |
| 2023-11-21 | $23.03 | $37.57 | 4,500 | — | — |
| 2023-11-20 | $23.64 | $38.57 | 13,300 | — | — |
| 2023-11-17 | $23.98 | $39.12 | 21,700 | — | — |
| 2023-11-16 | $23.24 | $37.92 | 17,000 | — | — |
| 2023-11-15 | $23.89 | $38.98 | 35,100 | — | — |
| 2023-11-14 | $24.24 | $39.55 | 33,600 | — | — |
| 2023-11-13 | $22.05 | $35.97 | 9,100 | — | — |
| 2023-11-10 | $21.90 | $35.73 | 17,100 | — | — |
| 2023-11-09 | $21.61 | $35.26 | 7,500 | — | — |
| 2023-11-08 | $21.65 | $35.32 | 19,100 | — | — |
| 2023-11-07 | $22.10 | $36.06 | 13,800 | — | — |
| 2023-11-06 | $22.41 | $36.56 | 27,500 | — | — |
| 2023-11-03 | $22.76 | $36.81 | 33,000 | — | — |
| 2023-11-02 | $21.60 | $34.93 | 11,600 | — | — |
| 2023-11-01 | $20.92 | $33.83 | 8,600 | — | — |
| 2023-10-31 | $21.11 | $34.14 | 9,300 | — | — |
| 2023-10-30 | $21.14 | $34.19 | 7,900 | — | — |
| 2023-10-27 | $20.36 | $32.93 | 8,000 | — | — |
| 2023-10-26 | $20.79 | $33.62 | 21,700 | — | — |
| 2023-10-25 | $20.38 | $32.96 | 21,300 | — | — |
| 2023-10-24 | $20.34 | $32.89 | 16,300 | — | — |
| 2023-10-23 | $20.25 | $32.75 | 4,900 | — | — |
| 2023-10-20 | $20.30 | $32.83 | 14,400 | — | — |
| 2023-10-19 | $20.34 | $32.89 | 29,700 | — | — |
| 2023-10-18 | $20.48 | $33.12 | 14,500 | — | — |
| 2023-10-17 | $21.49 | $34.75 | 14,300 | — | — |
| 2023-10-16 | $21.24 | $34.35 | 13,000 | — | — |
| 2023-10-13 | $20.96 | $33.90 | 8,300 | — | — |
| 2023-10-12 | $21.33 | $34.49 | 9,000 | — | — |
| 2023-10-11 | $21.30 | $34.45 | 8,100 | — | — |
| 2023-10-10 | $21.24 | $34.35 | 25,000 | — | — |
| 2023-10-09 | $20.86 | $33.73 | 10,800 | — | — |
| 2023-10-06 | $21.24 | $34.35 | 21,400 | — | — |
| 2023-10-05 | $20.85 | $33.72 | 20,100 | — | — |
| 2023-10-04 | $20.43 | $33.04 | 12,300 | — | — |
| 2023-10-03 | $20.22 | $32.70 | 7,500 | — | — |
| 2023-10-02 | $20.69 | $33.46 | 7,800 | — | — |
| 2023-09-29 | $21.01 | $33.98 | 8,500 | — | — |
| 2023-09-28 | $21.25 | $34.36 | 6,600 | — | — |
| 2023-09-27 | $20.82 | $33.67 | 7,500 | — | — |
| 2023-09-26 | $20.93 | $33.85 | 11,200 | — | — |
| 2023-09-25 | $21.24 | $34.35 | 8,800 | — | — |
| 2023-09-22 | $21.19 | $34.27 | 16,300 | — | — |
| 2023-09-21 | $21.73 | $35.14 | 16,000 | — | — |
| 2023-09-20 | $21.47 | $34.72 | 24,600 | — | — |
| 2023-09-19 | $21.98 | $35.55 | 24,400 | — | — |
| 2023-09-18 | $21.55 | $34.85 | 31,100 | — | — |
| 2023-09-15 | $22.10 | $35.74 | 67,500 | — | — |
| 2023-09-14 | $22.45 | $36.31 | 13,000 | — | — |
| 2023-09-13 | $22.02 | $35.61 | 49,800 | — | — |
| 2023-09-12 | $22.13 | $35.79 | 41,700 | — | — |
| 2023-09-11 | $21.15 | $34.20 | 30,900 | — | — |
| 2023-09-08 | $20.87 | $33.75 | 62,600 | — | — |
| 2023-09-07 | $19.75 | $31.94 | 81,700 | — | — |
| 2023-09-06 | $20.41 | $33.01 | 15,300 | — | — |
| 2023-09-05 | $21.34 | $34.51 | 14,700 | — | — |
| 2023-09-01 | $21.76 | $35.19 | 12,200 | — | — |
| 2023-08-31 | $21.60 | $34.93 | 11,700 | — | — |
| 2023-08-30 | $21.78 | $35.22 | 22,500 | — | — |
| 2023-08-29 | $22.56 | $36.48 | 11,600 | — | — |
| 2023-08-28 | $22.00 | $35.58 | 12,900 | — | — |
| 2023-08-25 | $22.36 | $36.16 | 7,700 | — | — |
| 2023-08-24 | $22.28 | $36.03 | 9,600 | — | — |
| 2023-08-23 | $22.36 | $36.16 | 8,500 | — | — |
| 2023-08-22 | $22.41 | $36.24 | 6,200 | — | — |
| 2023-08-21 | $22.67 | $36.66 | 12,600 | — | — |
| 2023-08-18 | $22.72 | $36.74 | 56,200 | — | — |
| 2023-08-17 | $22.87 | $36.98 | 9,800 | — | — |
| 2023-08-16 | $23.05 | $37.28 | 23,600 | — | — |
| 2023-08-15 | $22.43 | $36.27 | 11,100 | — | — |
| 2023-08-14 | $22.55 | $36.47 | 11,500 | — | — |
| 2023-08-11 | $23.00 | $37.19 | 20,800 | — | — |
| 2023-08-10 | $23.37 | $37.79 | 10,700 | — | — |
| 2023-08-09 | $23.71 | $38.34 | 25,200 | — | — |
| 2023-08-08 | $24.49 | $39.60 | 18,500 | — | — |
| 2023-08-07 | $23.83 | $38.54 | 22,800 | — | — |
| 2023-08-04 | $23.65 | $37.92 | 14,500 | — | — |
| 2023-08-03 | $23.46 | $37.62 | 12,100 | — | — |
| 2023-08-02 | $23.42 | $37.55 | 25,800 | — | — |
| 2023-08-01 | $23.48 | $37.65 | 20,000 | — | — |
| 2023-07-31 | $23.40 | $37.52 | 44,900 | — | — |
| 2023-07-28 | $23.97 | $38.44 | 31,200 | — | — |
| 2023-07-27 | $23.64 | $37.91 | 26,900 | — | — |
| 2023-07-26 | $22.71 | $36.41 | 10,200 | — | — |
| 2023-07-25 | $21.74 | $34.86 | 8,500 | — | — |
| 2023-07-24 | $21.91 | $35.13 | 14,000 | — | — |
| 2023-07-21 | $21.35 | $34.23 | 15,500 | — | — |
| 2023-07-20 | $21.90 | $35.12 | 42,600 | — | — |
| 2023-07-19 | $21.06 | $33.77 | 44,700 | — | — |
| 2023-07-18 | $20.28 | $32.52 | 14,000 | — | — |
| 2023-07-17 | $19.54 | $31.33 | 10,200 | — | — |
| 2023-07-14 | $19.61 | $31.44 | 10,200 | — | — |
| 2023-07-13 | $19.67 | $31.54 | 6,500 | — | — |
| 2023-07-12 | $19.41 | $31.12 | 12,100 | — | — |
| 2023-07-11 | $19.30 | $30.95 | 10,700 | — | — |
| 2023-07-10 | $19.80 | $31.75 | 10,900 | — | — |
| 2023-07-07 | $20.20 | $32.39 | 52,200 | — | — |
| 2023-07-06 | $19.35 | $31.03 | 12,100 | — | — |
| 2023-07-05 | $19.54 | $31.33 | 11,700 | — | — |
| 2023-07-03 | $19.50 | $31.27 | 6,800 | — | — |
| 2023-06-30 | $19.15 | $30.71 | 18,100 | — | — |
| 2023-06-29 | $19.20 | $30.79 | 4,000 | — | — |
| 2023-06-28 | $18.99 | $30.45 | 5,300 | — | — |
| 2023-06-27 | $19.16 | $30.72 | 11,300 | — | — |
| 2023-06-26 | $19.02 | $30.50 | 15,400 | — | — |
| 2023-06-23 | $19.04 | $30.53 | 82,600 | — | — |
| 2023-06-22 | $19.23 | $30.83 | 29,100 | — | — |
| 2023-06-21 | $19.22 | $30.82 | 6,800 | — | — |
| 2023-06-20 | $19.18 | $30.75 | 6,700 | — | — |
| 2023-06-16 | $19.47 | $31.22 | 21,400 | — | — |
| 2023-06-15 | $20.08 | $32.20 | 6,600 | — | — |
| 2023-06-14 | $19.90 | $31.91 | 13,500 | — | — |
| 2023-06-13 | $20.05 | $32.15 | 14,800 | — | — |
| 2023-06-12 | $19.23 | $30.83 | 9,200 | — | — |
| 2023-06-09 | $19.75 | $31.67 | 2,900 | — | — |
| 2023-06-08 | $20.27 | $32.50 | 10,200 | — | — |
| 2023-06-07 | $20.41 | $32.73 | 47,100 | — | — |
| 2023-06-06 | $20.00 | $32.07 | 11,700 | — | — |
| 2023-06-05 | $19.17 | $30.74 | 11,400 | — | — |
| 2023-06-02 | $19.45 | $31.19 | 41,900 | — | — |
| 2023-06-01 | $18.41 | $29.52 | 8,300 | — | — |
| 2023-05-31 | $18.10 | $29.02 | 18,600 | — | — |
| 2023-05-30 | $18.30 | $29.34 | 19,500 | — | — |
| 2023-05-26 | $18.60 | $29.82 | 5,300 | — | — |
| 2023-05-25 | $18.19 | $29.17 | 4,800 | — | — |
| 2023-05-24 | $18.70 | $29.99 | 18,600 | — | — |
| 2023-05-23 | $18.29 | $29.33 | 9,700 | — | — |
| 2023-05-22 | $18.00 | $28.86 | 16,400 | — | — |
| 2023-05-19 | $17.21 | $27.60 | 23,700 | — | — |
| 2023-05-18 | $17.41 | $27.92 | 15,900 | — | — |
| 2023-05-17 | $17.30 | $27.74 | 19,000 | — | — |
| 2023-05-16 | $16.76 | $26.87 | 34,000 | — | — |
| 2023-05-15 | $16.29 | $26.12 | 12,300 | — | — |
| 2023-05-12 | $16.01 | $25.67 | 11,000 | — | — |
| 2023-05-11 | $15.66 | $25.11 | 14,300 | — | — |
| 2023-05-10 | $15.98 | $25.62 | 27,400 | — | — |
| 2023-05-09 | $16.51 | $26.47 | 8,400 | — | — |
| 2023-05-08 | $16.48 | $26.43 | 17,200 | — | — |
| 2023-05-05 | $16.26 | $25.75 | 56,900 | — | — |
| 2023-05-04 | $16.25 | $25.74 | 23,300 | — | — |
| 2023-05-03 | $17.15 | $27.16 | 37,000 | — | — |
| 2023-05-02 | $17.89 | $28.33 | 14,800 | — | — |
| 2023-05-01 | $19.05 | $30.17 | 16,200 | — | — |
| 2023-04-28 | $19.17 | $30.36 | 14,900 | — | — |
| 2023-04-27 | $18.79 | $29.76 | 7,400 | — | — |
| 2023-04-26 | $18.55 | $29.38 | 8,000 | — | — |
| 2023-04-25 | $18.23 | $28.87 | 13,600 | — | — |
| 2023-04-24 | $18.74 | $29.68 | 10,400 | — | — |
| 2023-04-21 | $18.88 | $29.90 | 9,100 | — | — |
| 2023-04-20 | $18.98 | $30.06 | 7,400 | — | — |
| 2023-04-19 | $18.91 | $29.95 | 10,600 | — | — |
| 2023-04-18 | $18.32 | $29.01 | 13,100 | — | — |
| 2023-04-17 | $19.14 | $30.31 | 11,700 | — | — |
| 2023-04-14 | $19.18 | $30.38 | 17,700 | — | — |
| 2023-04-13 | $19.48 | $30.85 | 6,000 | — | — |
| 2023-04-12 | $19.28 | $30.53 | 13,500 | — | — |
| 2023-04-11 | $19.50 | $30.88 | 9,900 | — | — |
| 2023-04-10 | $19.27 | $30.52 | 19,200 | — | — |
| 2023-04-06 | $19.76 | $31.30 | 6,700 | — | — |
| 2023-04-05 | $19.70 | $31.20 | 11,200 | — | — |
| 2023-04-04 | $19.65 | $31.12 | 16,000 | — | — |
| 2023-04-03 | $20.34 | $32.21 | 17,800 | — | — |
| 2023-03-31 | $19.86 | $31.45 | 29,600 | — | — |
| 2023-03-30 | $19.95 | $31.60 | 29,100 | — | — |
| 2023-03-29 | $20.04 | $31.74 | 12,900 | — | — |
| 2023-03-28 | $20.01 | $31.69 | 8,800 | — | — |
| 2023-03-27 | $19.86 | $31.45 | 9,900 | — | — |
| 2023-03-24 | $20.05 | $31.75 | 12,000 | — | — |
| 2023-03-23 | $20.38 | $32.28 | 25,100 | — | — |
| 2023-03-22 | $20.08 | $31.80 | 12,600 | — | — |
| 2023-03-21 | $20.84 | $33.01 | 17,600 | — | — |
| 2023-03-20 | $19.88 | $31.49 | 25,400 | — | — |
| 2023-03-17 | $19.97 | $31.63 | 41,600 | — | — |
| 2023-03-16 | $19.38 | $30.69 | 41,500 | — | — |
| 2023-03-15 | $20.16 | $31.93 | 25,200 | — | — |
| 2023-03-14 | $19.94 | $31.58 | 31,800 | — | — |
| 2023-03-13 | $20.47 | $32.42 | 16,700 | — | — |
| 2023-03-10 | $21.98 | $34.81 | 13,700 | — | — |
| 2023-03-09 | $22.27 | $35.27 | 22,100 | — | — |
| 2023-03-08 | $22.64 | $35.86 | 7,900 | — | — |
| 2023-03-07 | $22.62 | $35.82 | 14,800 | — | — |
| 2023-03-06 | $22.24 | $35.22 | 50,000 | — | — |
| 2023-03-03 | $22.93 | $36.32 | 9,000 | — | — |
| 2023-03-02 | $23.05 | $36.51 | 13,400 | — | — |
| 2023-03-01 | $23.10 | $36.58 | 10,800 | — | — |
| 2023-02-28 | $23.00 | $36.43 | 10,500 | — | — |
| 2023-02-27 | $22.95 | $36.35 | 11,100 | — | — |
| 2023-02-24 | $22.85 | $36.19 | 9,200 | — | — |
| 2023-02-23 | $23.46 | $37.15 | 8,600 | — | — |
| 2023-02-22 | $23.05 | $36.51 | 25,200 | — | — |
| 2023-02-21 | $23.20 | $36.74 | 15,200 | — | — |
| 2023-02-17 | $23.66 | $37.47 | 15,900 | — | — |
| 2023-02-16 | $23.18 | $36.71 | 16,900 | — | — |
| 2023-02-15 | $23.63 | $37.42 | 15,200 | — | — |
| 2023-02-14 | $23.55 | $37.30 | 14,200 | — | — |
| 2023-02-13 | $22.88 | $36.24 | 86,200 | — | — |
| 2023-02-10 | $24.07 | $38.12 | 6,800 | — | — |
| 2023-02-09 | $24.00 | $38.01 | 11,500 | — | — |
| 2023-02-08 | $24.30 | $38.49 | 9,400 | — | — |
| 2023-02-07 | $25.02 | $39.63 | 13,300 | — | — |
| 2023-02-06 | $24.78 | $39.25 | 5,800 | — | — |
| 2023-02-03 | $24.86 | $39.06 | 11,400 | — | — |
| 2023-02-02 | $24.99 | $39.26 | 18,600 | — | — |
| 2023-02-01 | $24.51 | $38.51 | 17,000 | — | — |
| 2023-01-31 | $24.75 | $38.88 | 9,700 | — | — |
| 2023-01-30 | $24.22 | $38.05 | 9,000 | — | — |
| 2023-01-27 | $24.07 | $37.81 | 5,200 | — | — |
| 2023-01-26 | $24.43 | $38.38 | 21,100 | — | — |
| 2023-01-25 | $23.98 | $37.67 | 11,600 | — | — |
| 2023-01-24 | $23.85 | $37.47 | 20,000 | — | — |
| 2023-01-23 | $23.65 | $37.15 | 9,400 | — | — |
| 2023-01-20 | $23.82 | $37.42 | 13,200 | — | — |
| 2023-01-19 | $23.09 | $36.27 | 7,400 | — | — |
| 2023-01-18 | $22.92 | $36.01 | 6,500 | — | — |
| 2023-01-17 | $23.97 | $37.66 | 6,500 | — | — |
| 2023-01-13 | $24.24 | $38.08 | 4,900 | — | — |
| 2023-01-12 | $24.22 | $38.05 | 13,700 | — | — |
| 2023-01-11 | $23.80 | $37.39 | 5,400 | — | — |
| 2023-01-10 | $23.30 | $36.60 | 24,500 | — | — |
| 2023-01-09 | $22.91 | $35.99 | 7,600 | — | — |
| 2023-01-06 | $23.18 | $36.42 | 17,400 | — | — |
| 2023-01-05 | $23.03 | $36.18 | 10,800 | — | — |
| 2023-01-04 | $22.95 | $36.05 | 17,700 | — | — |
| 2023-01-03 | $23.27 | $36.56 | 17,600 | — | — |