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 | $29.95 | $37.79 | 12,700 | — | — |
| 2023-12-28 | $30.32 | $38.25 | 19,100 | — | — |
| 2023-12-27 | $30.15 | $38.04 | 23,700 | — | — |
| 2023-12-26 | $29.89 | $37.71 | 19,700 | — | — |
| 2023-12-22 | $29.44 | $37.14 | 28,900 | — | — |
| 2023-12-21 | $29.16 | $36.79 | 11,200 | — | — |
| 2023-12-20 | $28.63 | $36.12 | 42,600 | — | — |
| 2023-12-19 | $28.75 | $36.27 | 25,700 | — | — |
| 2023-12-18 | $28.95 | $36.52 | 38,600 | — | — |
| 2023-12-15 | $29.00 | $36.59 | 91,100 | — | — |
| 2023-12-14 | $28.49 | $35.94 | 35,600 | — | — |
| 2023-12-13 | $28.75 | $36.27 | 34,800 | — | — |
| 2023-12-12 | $27.73 | $34.98 | 13,600 | — | — |
| 2023-12-11 | $28.08 | $35.43 | 23,400 | — | — |
| 2023-12-08 | $27.93 | $35.24 | 6,500 | — | — |
| 2023-12-07 | $27.00 | $34.06 | 4,800 | — | — |
| 2023-12-06 | $26.36 | $33.26 | 15,400 | — | — |
| 2023-12-05 | $26.62 | $33.58 | 15,900 | — | — |
| 2023-12-04 | $26.38 | $33.28 | 24,800 | — | — |
| 2023-12-01 | $26.11 | $32.94 | 13,600 | — | — |
| 2023-11-30 | $26.11 | $32.94 | 5,100 | — | — |
| 2023-11-29 | $25.05 | $31.60 | 15,400 | — | — |
| 2023-11-28 | $25.35 | $31.98 | 5,300 | — | — |
| 2023-11-27 | $25.87 | $32.64 | 12,700 | — | — |
| 2023-11-24 | $26.13 | $32.97 | 3,500 | — | — |
| 2023-11-22 | $25.63 | $32.34 | 9,100 | — | — |
| 2023-11-21 | $25.78 | $32.52 | 10,700 | — | — |
| 2023-11-20 | $26.34 | $33.23 | 22,900 | — | — |
| 2023-11-17 | $26.38 | $33.28 | 23,000 | — | — |
| 2023-11-16 | $26.33 | $33.22 | 12,000 | — | — |
| 2023-11-15 | $26.05 | $32.87 | 7,900 | — | — |
| 2023-11-14 | $26.50 | $33.43 | 24,800 | — | — |
| 2023-11-13 | $25.05 | $31.60 | 3,600 | — | — |
| 2023-11-10 | $25.25 | $31.86 | 10,200 | — | — |
| 2023-11-09 | $25.42 | $32.07 | 9,600 | — | — |
| 2023-11-08 | $25.63 | $32.34 | 5,700 | — | — |
| 2023-11-07 | $25.63 | $32.34 | 12,500 | — | — |
| 2023-11-06 | $25.33 | $31.96 | 6,700 | — | — |
| 2023-11-03 | $25.80 | $32.55 | 9,500 | — | — |
| 2023-11-02 | $24.81 | $31.30 | 9,700 | — | — |
| 2023-11-01 | $24.56 | $30.99 | 14,300 | — | — |
| 2023-10-31 | $24.95 | $31.48 | 6,200 | — | — |
| 2023-10-30 | $24.71 | $31.17 | 4,400 | — | — |
| 2023-10-27 | $24.25 | $30.59 | 6,700 | — | — |
| 2023-10-26 | $24.39 | $30.77 | 23,900 | — | — |
| 2023-10-25 | $24.51 | $30.92 | 12,600 | — | — |
| 2023-10-24 | $24.59 | $31.02 | 9,600 | — | — |
| 2023-10-23 | $24.35 | $30.72 | 5,800 | — | — |
| 2023-10-20 | $24.36 | $30.73 | 13,700 | — | — |
| 2023-10-19 | $24.31 | $30.67 | 8,800 | — | — |
| 2023-10-18 | $24.54 | $30.96 | 15,500 | — | — |
| 2023-10-17 | $24.52 | $30.94 | 14,500 | — | — |
| 2023-10-16 | $24.29 | $30.64 | 5,200 | — | — |
| 2023-10-13 | $24.37 | $30.75 | 8,100 | — | — |
| 2023-10-12 | $24.38 | $30.76 | 12,500 | — | — |
| 2023-10-11 | $24.74 | $31.21 | 21,000 | — | — |
| 2023-10-10 | $24.81 | $31.30 | 10,400 | — | — |
| 2023-10-09 | $24.91 | $31.43 | 12,400 | — | — |
| 2023-10-06 | $25.24 | $31.84 | 9,400 | — | — |
| 2023-10-05 | $25.06 | $31.62 | 15,000 | — | — |
| 2023-10-04 | $25.06 | $31.62 | 13,400 | — | — |
| 2023-10-03 | $24.85 | $31.35 | 39,000 | — | — |
| 2023-10-02 | $25.17 | $31.76 | 10,600 | — | — |
| 2023-09-29 | $25.08 | $31.64 | 10,000 | — | — |
| 2023-09-28 | $25.22 | $31.82 | 7,900 | — | — |
| 2023-09-27 | $25.29 | $31.91 | 7,500 | — | — |
| 2023-09-26 | $25.40 | $32.05 | 20,500 | — | — |
| 2023-09-25 | $25.82 | $32.58 | 16,400 | — | — |
| 2023-09-22 | $25.62 | $32.32 | 28,200 | — | — |
| 2023-09-21 | $25.47 | $32.13 | 18,900 | — | — |
| 2023-09-20 | $25.71 | $32.44 | 24,600 | — | — |
| 2023-09-19 | $25.42 | $32.07 | 76,900 | — | — |
| 2023-09-18 | $25.48 | $32.15 | 97,900 | — | — |
| 2023-09-15 | $25.80 | $32.55 | 133,200 | — | — |
| 2023-09-14 | $25.92 | $32.70 | 119,600 | — | — |
| 2023-09-13 | $25.57 | $32.26 | 81,100 | — | — |
| 2023-09-12 | $25.88 | $32.65 | 16,100 | — | — |
| 2023-09-11 | $25.98 | $32.78 | 21,900 | — | — |
| 2023-09-08 | $25.89 | $32.66 | 22,800 | — | — |
| 2023-09-07 | $25.48 | $32.15 | 18,000 | — | — |
| 2023-09-06 | $25.29 | $31.91 | 30,200 | — | — |
| 2023-09-05 | $26.08 | $32.90 | 16,800 | — | — |
| 2023-09-01 | $26.02 | $32.83 | 17,100 | — | — |
| 2023-08-31 | $25.11 | $31.68 | 32,200 | — | — |
| 2023-08-30 | $25.50 | $32.17 | 119,800 | — | — |
| 2023-08-29 | $24.33 | $30.70 | 56,900 | — | — |
| 2023-08-28 | $24.42 | $30.81 | 28,200 | — | — |
| 2023-08-25 | $24.25 | $30.59 | 15,400 | — | — |
| 2023-08-24 | $24.43 | $30.82 | 25,200 | — | — |
| 2023-08-23 | $24.95 | $31.48 | 22,500 | — | — |
| 2023-08-22 | $25.17 | $31.76 | 7,400 | — | — |
| 2023-08-21 | $25.66 | $32.37 | 8,700 | — | — |
| 2023-08-18 | $25.92 | $32.70 | 48,900 | — | — |
| 2023-08-17 | $26.05 | $32.87 | 5,500 | — | — |
| 2023-08-16 | $26.00 | $32.80 | 10,300 | — | — |
| 2023-08-15 | $26.13 | $32.97 | 7,300 | — | — |
| 2023-08-14 | $26.71 | $33.70 | 6,800 | — | — |
| 2023-08-11 | $26.95 | $34.00 | 18,200 | — | — |
| 2023-08-10 | $26.85 | $33.87 | 9,100 | — | — |
| 2023-08-09 | $26.88 | $33.91 | 7,100 | — | — |
| 2023-08-08 | $27.39 | $34.56 | 10,000 | — | — |
| 2023-08-07 | $27.21 | $34.33 | 7,600 | — | — |
| 2023-08-04 | $27.03 | $34.10 | 6,500 | — | — |
| 2023-08-03 | $26.85 | $33.87 | 13,000 | — | — |
| 2023-08-02 | $27.25 | $34.38 | 7,400 | — | — |
| 2023-08-01 | $27.42 | $34.59 | 8,500 | — | — |
| 2023-07-31 | $27.39 | $34.56 | 9,500 | — | — |
| 2023-07-28 | $27.33 | $34.48 | 6,500 | — | — |
| 2023-07-27 | $27.56 | $34.57 | 18,100 | — | — |
| 2023-07-26 | $28.18 | $35.35 | 16,900 | — | — |
| 2023-07-25 | $27.69 | $34.73 | 14,400 | — | — |
| 2023-07-24 | $28.14 | $35.30 | 31,300 | — | — |
| 2023-07-21 | $26.27 | $32.95 | 16,000 | — | — |
| 2023-07-20 | $27.29 | $34.23 | 26,800 | — | — |
| 2023-07-19 | $26.28 | $32.96 | 24,900 | — | — |
| 2023-07-18 | $25.52 | $32.01 | 21,300 | — | — |
| 2023-07-17 | $24.73 | $31.02 | 18,300 | — | — |
| 2023-07-14 | $24.85 | $31.17 | 16,000 | — | — |
| 2023-07-13 | $25.16 | $31.56 | 14,000 | — | — |
| 2023-07-12 | $24.61 | $30.87 | 21,100 | — | — |
| 2023-07-11 | $24.56 | $30.81 | 17,900 | — | — |
| 2023-07-10 | $25.32 | $31.76 | 31,000 | — | — |
| 2023-07-07 | $25.88 | $32.46 | 50,000 | — | — |
| 2023-07-06 | $25.17 | $31.57 | 22,600 | — | — |
| 2023-07-05 | $24.74 | $31.03 | 14,700 | — | — |
| 2023-07-03 | $25.09 | $31.47 | 4,500 | — | — |
| 2023-06-30 | $25.19 | $31.60 | 11,500 | — | — |
| 2023-06-29 | $25.32 | $31.76 | 11,600 | — | — |
| 2023-06-28 | $25.27 | $31.70 | 14,100 | — | — |
| 2023-06-27 | $25.33 | $31.77 | 17,100 | — | — |
| 2023-06-26 | $25.09 | $31.47 | 35,900 | — | — |
| 2023-06-23 | $24.91 | $31.24 | 742,100 | — | — |
| 2023-06-22 | $25.47 | $31.95 | 29,600 | — | — |
| 2023-06-21 | $25.87 | $32.45 | 34,800 | — | — |
| 2023-06-20 | $25.48 | $31.96 | 31,300 | — | — |
| 2023-06-16 | $25.48 | $31.96 | 32,900 | — | — |
| 2023-06-15 | $25.71 | $32.25 | 15,500 | — | — |
| 2023-06-14 | $25.73 | $32.27 | 11,600 | — | — |
| 2023-06-13 | $25.62 | $32.14 | 14,100 | — | — |
| 2023-06-12 | $24.81 | $31.12 | 17,100 | — | — |
| 2023-06-09 | $24.89 | $31.22 | 11,000 | — | — |
| 2023-06-08 | $24.44 | $30.66 | 19,100 | — | — |
| 2023-06-07 | $24.32 | $30.50 | 25,200 | — | — |
| 2023-06-06 | $23.66 | $29.68 | 31,500 | — | — |
| 2023-06-05 | $22.94 | $28.77 | 47,600 | — | — |
| 2023-06-02 | $23.53 | $29.51 | 28,800 | — | — |
| 2023-06-01 | $23.09 | $28.96 | 40,600 | — | — |
| 2023-05-31 | $23.09 | $28.96 | 45,000 | — | — |
| 2023-05-30 | $23.10 | $28.97 | 19,800 | — | — |
| 2023-05-26 | $23.30 | $29.23 | 24,500 | — | — |
| 2023-05-25 | $23.01 | $28.86 | 22,700 | — | — |
| 2023-05-24 | $23.32 | $29.25 | 29,600 | — | — |
| 2023-05-23 | $23.44 | $29.40 | 48,100 | — | — |
| 2023-05-22 | $23.30 | $29.23 | 22,700 | — | — |
| 2023-05-19 | $23.40 | $29.35 | 7,200 | — | — |
| 2023-05-18 | $23.47 | $29.44 | 98,800 | — | — |
| 2023-05-17 | $23.22 | $29.12 | 39,600 | — | — |
| 2023-05-16 | $22.96 | $28.80 | 22,700 | — | — |
| 2023-05-15 | $22.80 | $28.60 | 6,500 | — | — |
| 2023-05-12 | $22.80 | $28.60 | 29,400 | — | — |
| 2023-05-11 | $23.05 | $28.91 | 29,100 | — | — |
| 2023-05-10 | $23.49 | $29.46 | 10,500 | — | — |
| 2023-05-09 | $23.45 | $29.41 | 13,000 | — | — |
| 2023-05-08 | $23.70 | $29.73 | 13,900 | — | — |
| 2023-05-05 | $23.60 | $29.60 | 32,000 | — | — |
| 2023-05-04 | $23.21 | $29.11 | 44,300 | — | — |
| 2023-05-03 | $24.00 | $30.10 | 24,100 | — | — |
| 2023-05-02 | $24.20 | $30.35 | 14,600 | — | — |
| 2023-05-01 | $25.16 | $31.56 | 10,900 | — | — |
| 2023-04-28 | $25.79 | $32.35 | 10,800 | — | — |
| 2023-04-27 | $25.80 | $32.36 | 5,700 | — | — |
| 2023-04-26 | $25.87 | $32.45 | 13,300 | — | — |
| 2023-04-25 | $26.17 | $32.83 | 23,300 | — | — |
| 2023-04-24 | $26.40 | $33.11 | 22,000 | — | — |
| 2023-04-21 | $26.40 | $33.11 | 24,600 | — | — |
| 2023-04-20 | $24.37 | $30.57 | 111,500 | — | — |
| 2023-04-19 | $24.01 | $30.12 | 17,600 | — | — |
| 2023-04-18 | $24.45 | $30.67 | 17,500 | — | — |
| 2023-04-17 | $24.40 | $30.61 | 18,700 | — | — |
| 2023-04-14 | $24.22 | $30.38 | 10,700 | — | — |
| 2023-04-13 | $24.40 | $30.61 | 14,900 | — | — |
| 2023-04-12 | $24.59 | $30.84 | 45,900 | — | — |
| 2023-04-11 | $24.54 | $30.78 | 14,500 | — | — |
| 2023-04-10 | $23.98 | $30.08 | 54,100 | — | — |
| 2023-04-06 | $23.52 | $29.50 | 6,500 | — | — |
| 2023-04-05 | $23.59 | $29.59 | 9,500 | — | — |
| 2023-04-04 | $23.48 | $29.45 | 46,100 | — | — |
| 2023-04-03 | $23.75 | $29.79 | 17,300 | — | — |
| 2023-03-31 | $23.66 | $29.68 | 54,200 | — | — |
| 2023-03-30 | $23.41 | $29.36 | 18,100 | — | — |
| 2023-03-29 | $23.80 | $29.85 | 13,200 | — | — |
| 2023-03-28 | $23.56 | $29.55 | 13,000 | — | — |
| 2023-03-27 | $23.74 | $29.78 | 6,000 | — | — |
| 2023-03-24 | $23.71 | $29.74 | 23,700 | — | — |
| 2023-03-23 | $23.64 | $29.65 | 30,200 | — | — |
| 2023-03-22 | $23.91 | $29.99 | 6,400 | — | — |
| 2023-03-21 | $24.13 | $30.27 | 70,400 | — | — |
| 2023-03-20 | $23.95 | $30.04 | 10,900 | — | — |
| 2023-03-17 | $23.94 | $30.03 | 42,000 | — | — |
| 2023-03-16 | $24.80 | $31.11 | 25,300 | — | — |
| 2023-03-15 | $23.48 | $29.45 | 14,500 | — | — |
| 2023-03-14 | $23.77 | $29.81 | 34,700 | — | — |
| 2023-03-13 | $23.01 | $28.86 | 34,200 | — | — |
| 2023-03-10 | $25.50 | $31.98 | 44,300 | — | — |
| 2023-03-09 | $26.34 | $33.04 | 28,700 | — | — |
| 2023-03-08 | $27.14 | $34.04 | 57,900 | — | — |
| 2023-03-07 | $27.27 | $34.20 | 21,100 | — | — |
| 2023-03-06 | $27.41 | $34.38 | 13,500 | — | — |
| 2023-03-03 | $27.34 | $34.29 | 2,700 | — | — |
| 2023-03-02 | $27.24 | $34.17 | 14,400 | — | — |
| 2023-03-01 | $27.22 | $34.14 | 36,900 | — | — |
| 2023-02-28 | $27.35 | $34.31 | 6,900 | — | — |
| 2023-02-27 | $27.39 | $34.36 | 25,700 | — | — |
| 2023-02-24 | $27.61 | $34.63 | 34,400 | — | — |
| 2023-02-23 | $27.58 | $34.59 | 24,400 | — | — |
| 2023-02-22 | $27.35 | $34.31 | 4,800 | — | — |
| 2023-02-21 | $27.56 | $34.57 | 13,300 | — | — |
| 2023-02-17 | $27.50 | $34.49 | 6,300 | — | — |
| 2023-02-16 | $27.34 | $34.29 | 12,600 | — | — |
| 2023-02-15 | $27.21 | $34.13 | 6,800 | — | — |
| 2023-02-14 | $27.28 | $34.22 | 22,200 | — | — |
| 2023-02-13 | $27.40 | $34.37 | 16,200 | — | — |
| 2023-02-10 | $27.24 | $34.17 | 15,500 | — | — |
| 2023-02-09 | $27.21 | $34.13 | 24,100 | — | — |
| 2023-02-08 | $27.32 | $34.27 | 17,800 | — | — |
| 2023-02-07 | $27.35 | $34.31 | 21,700 | — | — |
| 2023-02-06 | $27.30 | $34.24 | 19,900 | — | — |
| 2023-02-03 | $26.24 | $32.91 | 23,100 | — | — |
| 2023-02-02 | $25.40 | $31.86 | 75,500 | — | — |
| 2023-02-01 | $25.37 | $31.82 | 13,700 | — | — |
| 2023-01-31 | $25.32 | $31.76 | 57,500 | — | — |
| 2023-01-30 | $24.96 | $31.31 | 10,700 | — | — |
| 2023-01-27 | $24.80 | $31.11 | 119,400 | — | — |
| 2023-01-26 | $24.72 | $30.81 | 9,700 | — | — |
| 2023-01-25 | $24.76 | $30.86 | 21,500 | — | — |
| 2023-01-24 | $24.77 | $30.87 | 53,500 | — | — |
| 2023-01-23 | $24.84 | $30.96 | 68,500 | — | — |
| 2023-01-20 | $24.29 | $30.27 | 26,300 | — | — |
| 2023-01-19 | $24.13 | $30.07 | 8,800 | — | — |
| 2023-01-18 | $24.06 | $29.98 | 28,100 | — | — |
| 2023-01-17 | $24.10 | $30.03 | 35,300 | — | — |
| 2023-01-13 | $24.01 | $29.92 | 25,700 | — | — |
| 2023-01-12 | $23.98 | $29.88 | 11,700 | — | — |
| 2023-01-11 | $23.99 | $29.90 | 12,600 | — | — |
| 2023-01-10 | $24.13 | $30.07 | 11,600 | — | — |
| 2023-01-09 | $24.19 | $30.15 | 17,400 | — | — |
| 2023-01-06 | $24.28 | $30.26 | 12,400 | — | — |
| 2023-01-05 | $23.50 | $29.29 | 8,000 | — | — |
| 2023-01-04 | $23.50 | $29.29 | 14,400 | — | — |
| 2023-01-03 | $22.73 | $28.33 | 8,300 | — | — |