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
- 2011-01-21 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 | $24.70 | $209.59 | 356,540 | — | — |
| 2023-12-28 | $24.70 | $209.59 | 335,880 | — | — |
| 2023-12-27 | $24.80 | $210.44 | 338,340 | — | — |
| 2023-12-26 | $24.65 | $209.17 | 360,920 | — | — |
| 2023-12-22 | $24.40 | $207.05 | 355,180 | — | — |
| 2023-12-21 | $24.40 | $207.05 | 250,260 | — | — |
| 2023-12-20 | $24.20 | $205.35 | 400,280 | — | — |
| 2023-12-19 | $24.40 | $207.05 | 411,340 | — | — |
| 2023-12-18 | $24.35 | $206.62 | 314,920 | — | — |
| 2023-12-15 | $24.15 | $204.93 | 446,040 | — | — |
| 2023-12-14 | $24.20 | $205.35 | 629,700 | — | — |
| 2023-12-13 | $24.75 | $206.62 | 558,180 | — | — |
| 2023-12-12 | $24.65 | $205.79 | 382,220 | — | — |
| 2023-12-11 | $24.65 | $205.79 | 534,360 | — | — |
| 2023-12-08 | $25.00 | $208.71 | 411,320 | — | — |
| 2023-12-07 | $25.45 | $212.47 | 196,800 | — | — |
| 2023-12-06 | $25.40 | $212.05 | 258,780 | — | — |
| 2023-12-05 | $25.40 | $212.05 | 260,880 | — | — |
| 2023-12-04 | $25.10 | $209.54 | 327,500 | — | — |
| 2023-12-01 | $24.70 | $206.21 | 446,440 | — | — |
| 2023-11-30 | $24.40 | $203.70 | 467,000 | — | — |
| 2023-11-29 | $24.35 | $203.28 | 255,820 | — | — |
| 2023-11-28 | $24.25 | $202.45 | 302,800 | — | — |
| 2023-11-27 | $24.40 | $203.70 | 406,160 | — | — |
| 2023-11-24 | $24.50 | $204.54 | 183,620 | — | — |
| 2023-11-22 | $24.55 | $204.95 | 379,020 | — | — |
| 2023-11-21 | $24.85 | $207.46 | 249,660 | — | — |
| 2023-11-20 | $24.65 | $205.79 | 390,660 | — | — |
| 2023-11-17 | $24.50 | $204.54 | 182,160 | — | — |
| 2023-11-16 | $24.55 | $204.95 | 348,240 | — | — |
| 2023-11-15 | $24.75 | $206.62 | 389,440 | — | — |
| 2023-11-14 | $25.60 | $210.38 | 352,280 | — | — |
| 2023-11-13 | $25.45 | $209.15 | 319,960 | — | — |
| 2023-11-10 | $25.30 | $207.91 | 276,840 | — | — |
| 2023-11-09 | $25.10 | $206.27 | 168,340 | — | — |
| 2023-11-08 | $25.20 | $207.09 | 137,480 | — | — |
| 2023-11-07 | $25.15 | $206.68 | 236,940 | — | — |
| 2023-11-06 | $25.15 | $206.68 | 163,400 | — | — |
| 2023-11-03 | $25.10 | $206.27 | 262,200 | — | — |
| 2023-11-02 | $25.00 | $205.45 | 273,840 | — | — |
| 2023-11-01 | $24.90 | $204.63 | 481,360 | — | — |
| 2023-10-31 | $23.70 | $194.77 | 249,220 | — | — |
| 2023-10-30 | $23.05 | $189.42 | 344,960 | — | — |
| 2023-10-27 | $22.30 | $183.26 | 551,280 | — | — |
| 2023-10-26 | $22.55 | $185.32 | 465,440 | — | — |
| 2023-10-25 | $23.70 | $194.77 | 347,620 | — | — |
| 2023-10-24 | $24.30 | $199.70 | 164,280 | — | — |
| 2023-10-23 | $24.15 | $198.46 | 342,760 | — | — |
| 2023-10-20 | $24.45 | $200.93 | 160,620 | — | — |
| 2023-10-19 | $24.45 | $200.93 | 218,880 | — | — |
| 2023-10-18 | $24.60 | $202.16 | 329,640 | — | — |
| 2023-10-17 | $24.70 | $202.98 | 254,020 | — | — |
| 2023-10-16 | $24.70 | $202.98 | 386,340 | — | — |
| 2023-10-13 | $25.20 | $203.81 | 383,020 | — | — |
| 2023-10-12 | $25.20 | $203.81 | 303,700 | — | — |
| 2023-10-11 | $25.35 | $205.02 | 185,480 | — | — |
| 2023-10-10 | $25.35 | $205.02 | 219,320 | — | — |
| 2023-10-09 | $25.10 | $203.00 | 235,160 | — | — |
| 2023-10-06 | $24.90 | $201.38 | 190,520 | — | — |
| 2023-10-05 | $24.85 | $200.97 | 174,200 | — | — |
| 2023-10-04 | $24.85 | $200.97 | 179,620 | — | — |
| 2023-10-03 | $24.75 | $200.17 | 385,580 | — | — |
| 2023-10-02 | $24.75 | $200.17 | 404,100 | — | — |
| 2023-09-29 | $24.95 | $201.78 | 342,420 | — | — |
| 2023-09-28 | $24.95 | $201.78 | 203,560 | — | — |
| 2023-09-27 | $24.75 | $200.17 | 220,760 | — | — |
| 2023-09-26 | $24.55 | $198.55 | 546,660 | — | — |
| 2023-09-25 | $24.85 | $200.97 | 417,800 | — | — |
| 2023-09-22 | $24.80 | $200.57 | 221,260 | — | — |
| 2023-09-21 | $24.50 | $198.14 | 234,020 | — | — |
| 2023-09-20 | $24.55 | $198.55 | 298,260 | — | — |
| 2023-09-19 | $24.75 | $200.17 | 242,860 | — | — |
| 2023-09-18 | $24.75 | $200.17 | 387,420 | — | — |
| 2023-09-15 | $24.80 | $200.57 | 483,520 | — | — |
| 2023-09-14 | $25.00 | $202.19 | 479,920 | — | — |
| 2023-09-13 | $25.40 | $202.19 | 699,280 | — | — |
| 2023-09-12 | $25.75 | $204.97 | 310,740 | — | — |
| 2023-09-11 | $25.90 | $206.17 | 367,980 | — | — |
| 2023-09-08 | $26.00 | $206.96 | 216,040 | — | — |
| 2023-09-07 | $25.95 | $206.57 | 285,720 | — | — |
| 2023-09-06 | $26.00 | $206.96 | 189,980 | — | — |
| 2023-09-05 | $25.95 | $206.57 | 319,600 | — | — |
| 2023-09-01 | $25.95 | $206.57 | 252,940 | — | — |
| 2023-08-31 | $25.30 | $201.39 | 305,620 | — | — |
| 2023-08-30 | $25.15 | $200.20 | 255,420 | — | — |
| 2023-08-29 | $25.10 | $199.80 | 456,700 | — | — |
| 2023-08-28 | $25.05 | $199.40 | 669,200 | — | — |
| 2023-08-25 | $25.20 | $200.60 | 221,220 | — | — |
| 2023-08-24 | $25.25 | $200.99 | 229,140 | — | — |
| 2023-08-23 | $25.60 | $203.78 | 215,460 | — | — |
| 2023-08-22 | $25.35 | $201.79 | 184,220 | — | — |
| 2023-08-21 | $25.65 | $204.18 | 657,440 | — | — |
| 2023-08-18 | $25.55 | $203.38 | 276,960 | — | — |
| 2023-08-17 | $25.45 | $202.59 | 811,740 | — | — |
| 2023-08-16 | $25.70 | $204.58 | 605,340 | — | — |
| 2023-08-15 | $26.85 | $210.55 | 512,540 | — | — |
| 2023-08-14 | $27.10 | $212.51 | 532,460 | — | — |
| 2023-08-11 | $26.90 | $210.94 | 288,040 | — | — |
| 2023-08-10 | $26.90 | $210.94 | 400,840 | — | — |
| 2023-08-09 | $27.25 | $213.68 | 336,560 | — | — |
| 2023-08-08 | $27.25 | $213.68 | 517,780 | — | — |
| 2023-08-07 | $27.70 | $217.21 | 489,680 | — | — |
| 2023-08-04 | $28.25 | $221.52 | 512,760 | — | — |
| 2023-08-03 | $27.50 | $215.64 | 254,060 | — | — |
| 2023-08-02 | $27.20 | $213.29 | 261,760 | — | — |
| 2023-08-01 | $27.25 | $213.68 | 299,780 | — | — |
| 2023-07-31 | $26.90 | $210.94 | 391,040 | — | — |
| 2023-07-28 | $27.15 | $212.90 | 315,080 | — | — |
| 2023-07-27 | $26.85 | $210.55 | 201,540 | — | — |
| 2023-07-26 | $27.15 | $212.90 | 343,380 | — | — |
| 2023-07-25 | $26.90 | $210.94 | 388,160 | — | — |
| 2023-07-24 | $26.60 | $208.59 | 366,580 | — | — |
| 2023-07-21 | $26.30 | $206.23 | 631,560 | — | — |
| 2023-07-20 | $26.30 | $206.23 | 388,600 | — | — |
| 2023-07-19 | $26.05 | $204.27 | 767,560 | — | — |
| 2023-07-18 | $25.20 | $197.61 | 215,240 | — | — |
| 2023-07-17 | $25.20 | $197.61 | 260,540 | — | — |
| 2023-07-14 | $25.15 | $197.22 | 227,360 | — | — |
| 2023-07-13 | $25.60 | $197.61 | 517,080 | — | — |
| 2023-07-12 | $25.30 | $195.29 | 379,560 | — | — |
| 2023-07-11 | $24.90 | $192.20 | 537,860 | — | — |
| 2023-07-10 | $24.60 | $189.89 | 405,120 | — | — |
| 2023-07-07 | $24.25 | $187.19 | 301,620 | — | — |
| 2023-07-06 | $24.30 | $187.57 | 379,880 | — | — |
| 2023-07-05 | $24.40 | $188.34 | 785,280 | — | — |
| 2023-07-03 | $24.45 | $188.73 | 312,700 | — | — |
| 2023-06-30 | $24.20 | $186.80 | 405,600 | — | — |
| 2023-06-29 | $24.35 | $187.96 | 375,240 | — | — |
| 2023-06-28 | $24.90 | $192.20 | 664,020 | — | — |
| 2023-06-27 | $24.65 | $190.27 | 396,440 | — | — |
| 2023-06-26 | $24.05 | $185.64 | 210,800 | — | — |
| 2023-06-23 | $24.00 | $185.26 | 382,380 | — | — |
| 2023-06-22 | $24.25 | $187.19 | 226,960 | — | — |
| 2023-06-21 | $24.25 | $187.19 | 295,620 | — | — |
| 2023-06-20 | $24.55 | $189.50 | 421,000 | — | — |
| 2023-06-16 | $24.75 | $191.05 | 391,500 | — | — |
| 2023-06-15 | $24.90 | $192.20 | 495,620 | — | — |
| 2023-06-14 | $25.15 | $191.24 | 431,160 | — | — |
| 2023-06-13 | $25.45 | $193.52 | 333,240 | — | — |
| 2023-06-12 | $25.50 | $193.90 | 281,880 | — | — |
| 2023-06-09 | $25.55 | $194.28 | 225,720 | — | — |
| 2023-06-08 | $25.75 | $195.80 | 233,660 | — | — |
| 2023-06-07 | $25.75 | $195.80 | 310,880 | — | — |
| 2023-06-06 | $25.95 | $197.32 | 197,780 | — | — |
| 2023-06-05 | $25.65 | $195.04 | 139,140 | — | — |
| 2023-06-02 | $25.65 | $195.04 | 188,720 | — | — |
| 2023-06-01 | $25.50 | $193.90 | 281,340 | — | — |
| 2023-05-31 | $25.25 | $192.00 | 350,040 | — | — |
| 2023-05-30 | $25.30 | $192.38 | 247,360 | — | — |
| 2023-05-26 | $25.30 | $192.38 | 198,380 | — | — |
| 2023-05-25 | $25.20 | $191.62 | 318,740 | — | — |
| 2023-05-24 | $25.15 | $191.24 | 362,280 | — | — |
| 2023-05-23 | $25.25 | $192.00 | 264,200 | — | — |
| 2023-05-22 | $25.55 | $194.28 | 310,340 | — | — |
| 2023-05-19 | $25.70 | $195.42 | 203,520 | — | — |
| 2023-05-18 | $26.00 | $197.70 | 193,420 | — | — |
| 2023-05-17 | $26.25 | $199.60 | 297,640 | — | — |
| 2023-05-16 | $25.85 | $196.56 | 177,000 | — | — |
| 2023-05-15 | $26.05 | $195.23 | 399,100 | — | — |
| 2023-05-12 | $25.95 | $194.48 | 124,580 | — | — |
| 2023-05-11 | $26.05 | $195.23 | 150,160 | — | — |
| 2023-05-10 | $26.00 | $194.86 | 110,680 | — | — |
| 2023-05-09 | $25.95 | $194.48 | 173,820 | — | — |
| 2023-05-08 | $25.95 | $194.48 | 153,000 | — | — |
| 2023-05-05 | $25.70 | $192.61 | 111,600 | — | — |
| 2023-05-04 | $25.40 | $190.36 | 130,760 | — | — |
| 2023-05-03 | $25.35 | $189.99 | 169,120 | — | — |
| 2023-05-02 | $25.70 | $192.61 | 205,560 | — | — |
| 2023-05-01 | $25.85 | $193.73 | 144,820 | — | — |
| 2023-04-28 | $26.00 | $194.86 | 108,380 | — | — |
| 2023-04-27 | $25.65 | $192.23 | 89,260 | — | — |
| 2023-04-26 | $25.25 | $189.24 | 198,220 | — | — |
| 2023-04-25 | $25.55 | $191.48 | 168,540 | — | — |
| 2023-04-24 | $25.95 | $194.48 | 121,620 | — | — |
| 2023-04-21 | $26.05 | $195.23 | 113,680 | — | — |
| 2023-04-20 | $25.70 | $192.61 | 110,000 | — | — |
| 2023-04-19 | $26.10 | $195.61 | 111,700 | — | — |
| 2023-04-18 | $25.95 | $194.48 | 93,300 | — | — |
| 2023-04-17 | $25.85 | $193.73 | 177,200 | — | — |
| 2023-04-14 | $25.80 | $193.36 | 255,960 | — | — |
| 2023-04-13 | $26.30 | $197.10 | 188,440 | — | — |
| 2023-04-12 | $26.45 | $195.42 | 230,480 | — | — |
| 2023-04-11 | $26.60 | $196.53 | 235,960 | — | — |
| 2023-04-10 | $26.55 | $196.16 | 256,980 | — | — |
| 2023-04-06 | $26.10 | $192.83 | 176,420 | — | — |
| 2023-04-05 | $26.30 | $194.31 | 135,480 | — | — |
| 2023-04-04 | $26.05 | $192.46 | 203,440 | — | — |
| 2023-04-03 | $26.05 | $192.46 | 309,140 | — | — |
| 2023-03-31 | $26.15 | $193.20 | 260,780 | — | — |
| 2023-03-30 | $26.15 | $193.20 | 123,080 | — | — |
| 2023-03-29 | $25.95 | $191.72 | 123,220 | — | — |
| 2023-03-28 | $25.90 | $191.36 | 95,180 | — | — |
| 2023-03-27 | $25.50 | $188.40 | 126,440 | — | — |
| 2023-03-24 | $25.60 | $189.14 | 118,500 | — | — |
| 2023-03-23 | $25.20 | $186.18 | 200,000 | — | — |
| 2023-03-22 | $25.50 | $188.40 | 222,000 | — | — |
| 2023-03-21 | $25.65 | $189.51 | 171,320 | — | — |
| 2023-03-20 | $25.85 | $190.99 | 223,080 | — | — |
| 2023-03-17 | $25.30 | $186.92 | 173,540 | — | — |
| 2023-03-16 | $25.90 | $191.36 | 162,500 | — | — |
| 2023-03-15 | $25.70 | $187.11 | 343,520 | — | — |
| 2023-03-14 | $26.55 | $193.30 | 198,980 | — | — |
| 2023-03-13 | $25.65 | $186.74 | 486,500 | — | — |
| 2023-03-10 | $26.00 | $189.29 | 323,080 | — | — |
| 2023-03-09 | $27.00 | $196.57 | 411,600 | — | — |
| 2023-03-08 | $28.15 | $204.94 | 171,420 | — | — |
| 2023-03-07 | $28.00 | $203.85 | 487,200 | — | — |
| 2023-03-06 | $29.15 | $212.22 | 171,540 | — | — |
| 2023-03-03 | $29.10 | $211.86 | 187,560 | — | — |
| 2023-03-02 | $29.00 | $211.13 | 110,360 | — | — |
| 2023-03-01 | $28.50 | $207.49 | 144,140 | — | — |
| 2023-02-28 | $28.15 | $204.94 | 193,180 | — | — |
| 2023-02-27 | $28.10 | $204.58 | 212,080 | — | — |
| 2023-02-24 | $28.10 | $204.58 | 125,600 | — | — |
| 2023-02-23 | $28.10 | $204.58 | 135,300 | — | — |
| 2023-02-22 | $28.30 | $206.04 | 156,800 | — | — |
| 2023-02-21 | $28.05 | $204.22 | 299,320 | — | — |
| 2023-02-17 | $28.75 | $209.31 | 150,700 | — | — |
| 2023-02-16 | $29.05 | $211.50 | 154,260 | — | — |
| 2023-02-15 | $29.15 | $212.22 | 166,600 | — | — |
| 2023-02-14 | $29.20 | $212.59 | 233,020 | — | — |
| 2023-02-13 | $29.30 | $213.32 | 233,720 | — | — |
| 2023-02-10 | $30.05 | $216.05 | 258,120 | — | — |
| 2023-02-09 | $29.90 | $214.97 | 196,680 | — | — |
| 2023-02-08 | $29.60 | $212.81 | 201,440 | — | — |
| 2023-02-07 | $29.95 | $215.33 | 302,900 | — | — |
| 2023-02-06 | $30.65 | $220.36 | 168,040 | — | — |
| 2023-02-03 | $31.05 | $223.24 | 200,160 | — | — |
| 2023-02-02 | $30.60 | $220.00 | 276,600 | — | — |
| 2023-02-01 | $29.90 | $214.97 | 315,540 | — | — |
| 2023-01-31 | $29.20 | $209.94 | 174,900 | — | — |
| 2023-01-30 | $29.00 | $208.50 | 191,880 | — | — |
| 2023-01-27 | $29.05 | $208.86 | 212,320 | — | — |
| 2023-01-26 | $29.05 | $208.86 | 166,340 | — | — |
| 2023-01-25 | $28.85 | $207.42 | 149,320 | — | — |
| 2023-01-24 | $29.30 | $210.65 | 207,340 | — | — |
| 2023-01-23 | $28.80 | $207.06 | 143,840 | — | — |
| 2023-01-20 | $28.45 | $204.54 | 183,380 | — | — |
| 2023-01-19 | $27.95 | $200.95 | 105,520 | — | — |
| 2023-01-18 | $28.00 | $201.31 | 151,040 | — | — |
| 2023-01-17 | $28.15 | $202.39 | 198,380 | — | — |
| 2023-01-13 | $28.85 | $207.42 | 227,520 | — | — |
| 2023-01-12 | $28.65 | $203.29 | 278,900 | — | — |
| 2023-01-11 | $28.30 | $200.80 | 228,040 | — | — |
| 2023-01-10 | $27.90 | $197.96 | 212,980 | — | — |
| 2023-01-09 | $27.25 | $193.35 | 209,080 | — | — |
| 2023-01-06 | $26.40 | $187.32 | 191,360 | — | — |
| 2023-01-05 | $25.95 | $184.13 | 129,840 | — | — |
| 2023-01-04 | $26.10 | $185.19 | 168,300 | — | — |
| 2023-01-03 | $25.85 | $183.42 | 183,100 | — | — |