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
- 2010-05-05 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 | $29.68 | $52.27 | 135,000 | — | — |
| 2023-12-28 | $30.41 | $53.56 | 103,100 | — | — |
| 2023-12-27 | $30.26 | $53.29 | 117,100 | — | — |
| 2023-12-26 | $30.63 | $53.94 | 100,300 | — | — |
| 2023-12-22 | $30.19 | $53.17 | 162,400 | — | — |
| 2023-12-21 | $29.92 | $52.69 | 99,100 | — | — |
| 2023-12-20 | $29.69 | $52.29 | 116,700 | — | — |
| 2023-12-19 | $30.26 | $53.29 | 128,700 | — | — |
| 2023-12-18 | $30.10 | $53.01 | 78,400 | — | — |
| 2023-12-15 | $30.94 | $53.97 | 225,600 | — | — |
| 2023-12-14 | $31.02 | $54.11 | 122,700 | — | — |
| 2023-12-13 | $30.06 | $52.43 | 297,800 | — | — |
| 2023-12-12 | $29.37 | $51.23 | 54,300 | — | — |
| 2023-12-11 | $29.69 | $51.79 | 82,800 | — | — |
| 2023-12-08 | $29.55 | $51.55 | 93,800 | — | — |
| 2023-12-07 | $29.03 | $50.64 | 172,600 | — | — |
| 2023-12-06 | $28.20 | $49.19 | 86,500 | — | — |
| 2023-12-05 | $28.03 | $48.89 | 100,900 | — | — |
| 2023-12-04 | $28.40 | $49.54 | 88,400 | — | — |
| 2023-12-01 | $28.15 | $49.10 | 106,700 | — | — |
| 2023-11-30 | $27.32 | $47.66 | 120,600 | — | — |
| 2023-11-29 | $27.19 | $47.43 | 88,000 | — | — |
| 2023-11-28 | $26.97 | $47.04 | 75,200 | — | — |
| 2023-11-27 | $27.42 | $47.83 | 58,100 | — | — |
| 2023-11-24 | $27.28 | $47.59 | 18,600 | — | — |
| 2023-11-22 | $27.15 | $47.36 | 51,800 | — | — |
| 2023-11-21 | $26.82 | $46.78 | 77,100 | — | — |
| 2023-11-20 | $27.61 | $48.16 | 71,000 | — | — |
| 2023-11-17 | $27.55 | $48.06 | 71,200 | — | — |
| 2023-11-16 | $27.46 | $47.90 | 75,100 | — | — |
| 2023-11-15 | $27.53 | $48.02 | 77,600 | — | — |
| 2023-11-14 | $27.84 | $48.56 | 116,900 | — | — |
| 2023-11-13 | $26.52 | $46.26 | 58,700 | — | — |
| 2023-11-10 | $26.48 | $46.19 | 52,300 | — | — |
| 2023-11-09 | $26.23 | $45.75 | 97,600 | — | — |
| 2023-11-08 | $26.51 | $46.24 | 66,100 | — | — |
| 2023-11-07 | $26.36 | $45.98 | 91,800 | — | — |
| 2023-11-06 | $26.80 | $46.75 | 97,600 | — | — |
| 2023-11-03 | $27.23 | $47.50 | 100,700 | — | — |
| 2023-11-02 | $26.31 | $45.89 | 188,500 | — | — |
| 2023-11-01 | $24.87 | $43.38 | 192,900 | — | — |
| 2023-10-31 | $24.28 | $42.35 | 401,800 | — | — |
| 2023-10-30 | $27.93 | $48.72 | 105,200 | — | — |
| 2023-10-27 | $27.97 | $48.79 | 124,500 | — | — |
| 2023-10-26 | $28.10 | $49.02 | 105,100 | — | — |
| 2023-10-25 | $28.72 | $50.10 | 91,600 | — | — |
| 2023-10-24 | $29.36 | $51.21 | 118,300 | — | — |
| 2023-10-23 | $29.56 | $51.56 | 121,700 | — | — |
| 2023-10-20 | $29.43 | $51.34 | 161,600 | — | — |
| 2023-10-19 | $29.84 | $52.05 | 90,700 | — | — |
| 2023-10-18 | $30.10 | $52.50 | 120,800 | — | — |
| 2023-10-17 | $31.01 | $54.09 | 101,600 | — | — |
| 2023-10-16 | $30.85 | $53.81 | 111,300 | — | — |
| 2023-10-13 | $30.27 | $52.80 | 152,200 | — | — |
| 2023-10-12 | $31.21 | $54.44 | 79,400 | — | — |
| 2023-10-11 | $31.37 | $54.72 | 71,400 | — | — |
| 2023-10-10 | $31.22 | $54.46 | 125,100 | — | — |
| 2023-10-09 | $30.20 | $52.68 | 54,000 | — | — |
| 2023-10-06 | $29.85 | $52.07 | 51,000 | — | — |
| 2023-10-05 | $29.69 | $51.79 | 67,500 | — | — |
| 2023-10-04 | $29.65 | $51.72 | 49,700 | — | — |
| 2023-10-03 | $29.51 | $51.48 | 46,600 | — | — |
| 2023-10-02 | $29.93 | $52.21 | 61,200 | — | — |
| 2023-09-29 | $30.18 | $52.64 | 96,900 | — | — |
| 2023-09-28 | $30.48 | $53.17 | 97,900 | — | — |
| 2023-09-27 | $30.16 | $52.61 | 74,400 | — | — |
| 2023-09-26 | $30.12 | $52.54 | 55,700 | — | — |
| 2023-09-25 | $30.28 | $52.82 | 57,500 | — | — |
| 2023-09-22 | $30.06 | $52.43 | 116,000 | — | — |
| 2023-09-21 | $30.14 | $52.57 | 72,500 | — | — |
| 2023-09-20 | $30.58 | $53.34 | 69,200 | — | — |
| 2023-09-19 | $30.41 | $53.05 | 56,500 | — | — |
| 2023-09-18 | $30.46 | $53.13 | 60,400 | — | — |
| 2023-09-15 | $30.71 | $53.05 | 181,500 | — | — |
| 2023-09-14 | $31.16 | $53.83 | 52,700 | — | — |
| 2023-09-13 | $30.45 | $52.60 | 87,400 | — | — |
| 2023-09-12 | $30.70 | $53.04 | 120,000 | — | — |
| 2023-09-11 | $31.20 | $53.90 | 78,400 | — | — |
| 2023-09-08 | $31.74 | $54.83 | 94,900 | — | — |
| 2023-09-07 | $30.73 | $53.09 | 93,000 | — | — |
| 2023-09-06 | $30.83 | $53.26 | 76,800 | — | — |
| 2023-09-05 | $30.21 | $52.19 | 86,200 | — | — |
| 2023-09-01 | $31.31 | $54.09 | 89,900 | — | — |
| 2023-08-31 | $30.27 | $52.29 | 252,300 | — | — |
| 2023-08-30 | $30.12 | $52.03 | 210,300 | — | — |
| 2023-08-29 | $29.77 | $51.43 | 191,800 | — | — |
| 2023-08-28 | $30.09 | $51.98 | 89,800 | — | — |
| 2023-08-25 | $30.23 | $52.22 | 30,400 | — | — |
| 2023-08-24 | $30.13 | $52.05 | 46,300 | — | — |
| 2023-08-23 | $30.27 | $52.29 | 48,200 | — | — |
| 2023-08-22 | $30.37 | $52.47 | 45,500 | — | — |
| 2023-08-21 | $30.16 | $52.10 | 49,800 | — | — |
| 2023-08-18 | $30.79 | $53.19 | 131,000 | — | — |
| 2023-08-17 | $30.81 | $53.23 | 62,000 | — | — |
| 2023-08-16 | $31.20 | $53.90 | 58,500 | — | — |
| 2023-08-15 | $31.46 | $54.35 | 70,400 | — | — |
| 2023-08-14 | $31.93 | $55.16 | 82,800 | — | — |
| 2023-08-11 | $31.69 | $54.75 | 57,100 | — | — |
| 2023-08-10 | $31.69 | $54.75 | 74,900 | — | — |
| 2023-08-09 | $31.82 | $54.97 | 102,300 | — | — |
| 2023-08-08 | $31.80 | $54.94 | 96,200 | — | — |
| 2023-08-07 | $31.88 | $55.08 | 77,000 | — | — |
| 2023-08-04 | $31.94 | $55.18 | 51,300 | — | — |
| 2023-08-03 | $32.71 | $56.51 | 103,900 | — | — |
| 2023-08-02 | $32.16 | $55.56 | 104,200 | — | — |
| 2023-08-01 | $33.06 | $57.11 | 177,300 | — | — |
| 2023-07-31 | $31.05 | $53.64 | 149,600 | — | — |
| 2023-07-28 | $30.57 | $52.81 | 80,900 | — | — |
| 2023-07-27 | $30.36 | $52.45 | 73,900 | — | — |
| 2023-07-26 | $30.41 | $52.54 | 49,800 | — | — |
| 2023-07-25 | $30.67 | $52.98 | 121,300 | — | — |
| 2023-07-24 | $30.70 | $53.04 | 72,200 | — | — |
| 2023-07-21 | $30.58 | $52.83 | 104,600 | — | — |
| 2023-07-20 | $30.75 | $53.12 | 45,200 | — | — |
| 2023-07-19 | $30.76 | $53.14 | 70,300 | — | — |
| 2023-07-18 | $30.10 | $52.00 | 43,700 | — | — |
| 2023-07-17 | $29.74 | $51.38 | 47,700 | — | — |
| 2023-07-14 | $29.53 | $51.02 | 42,900 | — | — |
| 2023-07-13 | $29.88 | $51.62 | 70,600 | — | — |
| 2023-07-12 | $29.69 | $51.29 | 61,300 | — | — |
| 2023-07-11 | $28.97 | $50.05 | 66,800 | — | — |
| 2023-07-10 | $28.91 | $49.94 | 60,700 | — | — |
| 2023-07-07 | $28.93 | $49.98 | 85,000 | — | — |
| 2023-07-06 | $28.57 | $49.36 | 78,200 | — | — |
| 2023-07-05 | $29.33 | $50.67 | 72,200 | — | — |
| 2023-07-03 | $30.28 | $52.31 | 40,300 | — | — |
| 2023-06-30 | $29.88 | $51.62 | 65,600 | — | — |
| 2023-06-29 | $29.51 | $50.98 | 73,600 | — | — |
| 2023-06-28 | $28.99 | $50.08 | 142,100 | — | — |
| 2023-06-27 | $29.18 | $50.41 | 93,800 | — | — |
| 2023-06-26 | $29.11 | $50.29 | 96,800 | — | — |
| 2023-06-23 | $28.96 | $50.03 | 210,500 | — | — |
| 2023-06-22 | $29.91 | $51.67 | 82,900 | — | — |
| 2023-06-21 | $29.93 | $51.71 | 64,000 | — | — |
| 2023-06-20 | $30.22 | $52.21 | 67,400 | — | — |
| 2023-06-16 | $30.46 | $52.62 | 128,400 | — | — |
| 2023-06-15 | $30.56 | $52.79 | 71,000 | — | — |
| 2023-06-14 | $30.56 | $52.29 | 56,700 | — | — |
| 2023-06-13 | $30.99 | $53.02 | 102,700 | — | — |
| 2023-06-12 | $30.69 | $52.51 | 72,300 | — | — |
| 2023-06-09 | $30.56 | $52.29 | 65,800 | — | — |
| 2023-06-08 | $30.66 | $52.46 | 145,600 | — | — |
| 2023-06-07 | $31.05 | $53.12 | 110,800 | — | — |
| 2023-06-06 | $30.44 | $52.08 | 123,000 | — | — |
| 2023-06-05 | $29.40 | $50.30 | 79,000 | — | — |
| 2023-06-02 | $29.98 | $51.29 | 145,900 | — | — |
| 2023-06-01 | $28.67 | $49.05 | 135,500 | — | — |
| 2023-05-31 | $28.26 | $48.35 | 286,700 | — | — |
| 2023-05-30 | $28.89 | $49.43 | 90,500 | — | — |
| 2023-05-26 | $29.17 | $49.91 | 92,600 | — | — |
| 2023-05-25 | $29.08 | $49.75 | 111,600 | — | — |
| 2023-05-24 | $29.75 | $50.90 | 127,500 | — | — |
| 2023-05-23 | $30.12 | $51.53 | 132,200 | — | — |
| 2023-05-22 | $29.72 | $50.85 | 106,200 | — | — |
| 2023-05-19 | $29.08 | $49.75 | 143,800 | — | — |
| 2023-05-18 | $29.11 | $49.80 | 108,000 | — | — |
| 2023-05-17 | $28.75 | $49.19 | 149,800 | — | — |
| 2023-05-16 | $27.66 | $47.32 | 119,100 | — | — |
| 2023-05-15 | $27.89 | $47.72 | 83,500 | — | — |
| 2023-05-12 | $28.12 | $48.11 | 75,200 | — | — |
| 2023-05-11 | $27.86 | $47.67 | 108,000 | — | — |
| 2023-05-10 | $27.00 | $46.19 | 89,100 | — | — |
| 2023-05-09 | $27.14 | $46.43 | 79,100 | — | — |
| 2023-05-08 | $27.33 | $46.76 | 73,900 | — | — |
| 2023-05-05 | $27.73 | $47.44 | 131,600 | — | — |
| 2023-05-04 | $26.66 | $45.61 | 271,000 | — | — |
| 2023-05-03 | $26.36 | $45.10 | 273,500 | — | — |
| 2023-05-02 | $27.12 | $46.40 | 266,000 | — | — |
| 2023-05-01 | $29.60 | $50.64 | 150,600 | — | — |
| 2023-04-28 | $29.31 | $50.15 | 133,900 | — | — |
| 2023-04-27 | $29.49 | $50.45 | 134,200 | — | — |
| 2023-04-26 | $29.16 | $49.89 | 87,500 | — | — |
| 2023-04-25 | $29.90 | $51.16 | 98,900 | — | — |
| 2023-04-24 | $30.09 | $51.48 | 142,600 | — | — |
| 2023-04-21 | $29.69 | $50.80 | 169,300 | — | — |
| 2023-04-20 | $29.89 | $51.14 | 153,200 | — | — |
| 2023-04-19 | $28.97 | $49.56 | 157,300 | — | — |
| 2023-04-18 | $29.09 | $49.77 | 273,400 | — | — |
| 2023-04-17 | $29.83 | $51.04 | 86,800 | — | — |
| 2023-04-14 | $29.71 | $50.83 | 77,400 | — | — |
| 2023-04-13 | $30.08 | $51.46 | 97,200 | — | — |
| 2023-04-12 | $29.78 | $50.95 | 49,700 | — | — |
| 2023-04-11 | $30.09 | $51.48 | 99,500 | — | — |
| 2023-04-10 | $30.31 | $51.86 | 73,900 | — | — |
| 2023-04-06 | $30.00 | $51.33 | 62,000 | — | — |
| 2023-04-05 | $30.26 | $51.77 | 93,200 | — | — |
| 2023-04-04 | $31.48 | $53.86 | 87,200 | — | — |
| 2023-04-03 | $31.76 | $54.34 | 100,800 | — | — |
| 2023-03-31 | $31.89 | $54.56 | 121,700 | — | — |
| 2023-03-30 | $31.37 | $53.67 | 91,800 | — | — |
| 2023-03-29 | $31.40 | $53.72 | 107,400 | — | — |
| 2023-03-28 | $31.46 | $53.83 | 93,900 | — | — |
| 2023-03-27 | $31.69 | $54.22 | 101,400 | — | — |
| 2023-03-24 | $31.46 | $53.83 | 125,800 | — | — |
| 2023-03-23 | $31.06 | $53.14 | 56,400 | — | — |
| 2023-03-22 | $31.35 | $53.64 | 74,900 | — | — |
| 2023-03-21 | $31.89 | $54.56 | 153,400 | — | — |
| 2023-03-20 | $30.98 | $53.00 | 113,100 | — | — |
| 2023-03-17 | $30.62 | $52.39 | 236,000 | — | — |
| 2023-03-16 | $31.82 | $54.44 | 93,900 | — | — |
| 2023-03-15 | $31.95 | $54.16 | 98,400 | — | — |
| 2023-03-14 | $32.32 | $54.79 | 81,500 | — | — |
| 2023-03-13 | $32.21 | $54.60 | 85,600 | — | — |
| 2023-03-10 | $33.07 | $56.06 | 116,200 | — | — |
| 2023-03-09 | $34.93 | $59.21 | 151,100 | — | — |
| 2023-03-08 | $35.27 | $59.79 | 80,200 | — | — |
| 2023-03-07 | $36.65 | $62.13 | 56,700 | — | — |
| 2023-03-06 | $36.80 | $62.38 | 184,500 | — | — |
| 2023-03-03 | $37.55 | $63.65 | 98,500 | — | — |
| 2023-03-02 | $37.12 | $62.92 | 65,300 | — | — |
| 2023-03-01 | $37.36 | $63.33 | 79,400 | — | — |
| 2023-02-28 | $37.29 | $63.21 | 87,600 | — | — |
| 2023-02-27 | $37.54 | $63.63 | 92,700 | — | — |
| 2023-02-24 | $38.03 | $64.46 | 85,600 | — | — |
| 2023-02-23 | $37.89 | $64.23 | 68,300 | — | — |
| 2023-02-22 | $38.14 | $64.65 | 86,200 | — | — |
| 2023-02-21 | $39.50 | $66.96 | 160,500 | — | — |
| 2023-02-17 | $39.90 | $67.63 | 123,700 | — | — |
| 2023-02-16 | $40.05 | $67.89 | 59,500 | — | — |
| 2023-02-15 | $39.82 | $67.50 | 40,300 | — | — |
| 2023-02-14 | $39.16 | $66.38 | 39,100 | — | — |
| 2023-02-13 | $39.79 | $67.45 | 31,100 | — | — |
| 2023-02-10 | $39.42 | $66.82 | 42,400 | — | — |
| 2023-02-09 | $39.50 | $66.96 | 51,400 | — | — |
| 2023-02-08 | $40.31 | $68.33 | 39,000 | — | — |
| 2023-02-07 | $40.69 | $68.97 | 48,500 | — | — |
| 2023-02-06 | $40.89 | $69.31 | 41,200 | — | — |
| 2023-02-03 | $41.22 | $69.87 | 52,500 | — | — |
| 2023-02-02 | $40.88 | $69.30 | 55,300 | — | — |
| 2023-02-01 | $40.80 | $69.16 | 64,900 | — | — |
| 2023-01-31 | $40.41 | $68.50 | 68,000 | — | — |
| 2023-01-30 | $39.27 | $66.57 | 39,800 | — | — |
| 2023-01-27 | $39.87 | $67.58 | 34,000 | — | — |
| 2023-01-26 | $39.54 | $67.02 | 39,300 | — | — |
| 2023-01-25 | $39.34 | $66.69 | 23,900 | — | — |
| 2023-01-24 | $39.34 | $66.69 | 45,600 | — | — |
| 2023-01-23 | $38.86 | $65.87 | 55,500 | — | — |
| 2023-01-20 | $38.92 | $65.97 | 75,500 | — | — |
| 2023-01-19 | $38.55 | $65.35 | 52,400 | — | — |
| 2023-01-18 | $38.71 | $65.62 | 58,600 | — | — |
| 2023-01-17 | $38.77 | $65.72 | 38,900 | — | — |
| 2023-01-13 | $38.81 | $65.79 | 33,500 | — | — |
| 2023-01-12 | $38.71 | $65.62 | 60,500 | — | — |
| 2023-01-11 | $38.35 | $65.01 | 37,400 | — | — |
| 2023-01-10 | $37.93 | $64.30 | 46,500 | — | — |
| 2023-01-09 | $37.71 | $63.92 | 44,900 | — | — |
| 2023-01-06 | $37.88 | $64.21 | 37,800 | — | — |
| 2023-01-05 | $36.66 | $62.14 | 54,900 | — | — |
| 2023-01-04 | $36.77 | $62.33 | 51,600 | — | — |
| 2023-01-03 | $36.30 | $61.53 | 136,400 | — | — |