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
- 2002-11-08 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 | $26.20 | $26.69 | 315,600 | — | — |
| 2023-12-28 | $26.75 | $27.25 | 165,600 | — | — |
| 2023-12-27 | $26.22 | $26.71 | 160,700 | — | — |
| 2023-12-26 | $25.92 | $26.40 | 268,600 | — | — |
| 2023-12-22 | $25.07 | $25.54 | 170,400 | — | — |
| 2023-12-21 | $25.09 | $25.56 | 272,700 | — | — |
| 2023-12-20 | $25.00 | $25.47 | 304,300 | — | — |
| 2023-12-19 | $25.35 | $25.82 | 230,200 | — | — |
| 2023-12-18 | $23.88 | $24.33 | 268,200 | — | — |
| 2023-12-15 | $23.45 | $23.89 | 984,500 | — | — |
| 2023-12-14 | $23.46 | $23.90 | 372,800 | — | — |
| 2023-12-13 | $22.37 | $22.79 | 680,000 | — | — |
| 2023-12-12 | $20.15 | $20.53 | 326,600 | — | — |
| 2023-12-11 | $20.76 | $21.15 | 214,200 | — | — |
| 2023-12-08 | $20.73 | $21.12 | 233,000 | — | — |
| 2023-12-07 | $20.98 | $21.37 | 197,900 | — | — |
| 2023-12-06 | $20.58 | $20.96 | 249,900 | — | — |
| 2023-12-05 | $20.54 | $20.92 | 284,900 | — | — |
| 2023-12-04 | $20.54 | $20.92 | 322,700 | — | — |
| 2023-12-01 | $19.67 | $20.04 | 318,200 | — | — |
| 2023-11-30 | $18.53 | $18.88 | 1,383,100 | — | — |
| 2023-11-29 | $18.19 | $18.53 | 211,000 | — | — |
| 2023-11-28 | $18.23 | $18.57 | 195,300 | — | — |
| 2023-11-27 | $18.02 | $18.36 | 275,100 | — | — |
| 2023-11-24 | $17.64 | $17.97 | 80,800 | — | — |
| 2023-11-22 | $18.01 | $18.35 | 135,300 | — | — |
| 2023-11-21 | $17.76 | $18.09 | 359,400 | — | — |
| 2023-11-20 | $18.29 | $18.63 | 257,700 | — | — |
| 2023-11-17 | $17.42 | $17.74 | 224,900 | — | — |
| 2023-11-16 | $17.18 | $17.50 | 289,600 | — | — |
| 2023-11-15 | $18.12 | $18.46 | 372,600 | — | — |
| 2023-11-14 | $17.07 | $17.39 | 400,300 | — | — |
| 2023-11-13 | $16.24 | $16.54 | 229,900 | — | — |
| 2023-11-10 | $16.03 | $16.33 | 413,000 | — | — |
| 2023-11-09 | $16.00 | $16.30 | 299,600 | — | — |
| 2023-11-08 | $16.19 | $16.49 | 418,700 | — | — |
| 2023-11-07 | $16.89 | $17.20 | 761,600 | — | — |
| 2023-11-06 | $14.48 | $14.75 | 538,000 | — | — |
| 2023-11-03 | $14.04 | $14.30 | 467,300 | — | — |
| 2023-11-02 | $13.41 | $13.66 | 408,700 | — | — |
| 2023-11-01 | $12.43 | $12.66 | 683,100 | — | — |
| 2023-10-31 | $12.31 | $12.54 | 273,400 | — | — |
| 2023-10-30 | $12.31 | $12.54 | 315,200 | — | — |
| 2023-10-27 | $12.58 | $12.81 | 388,300 | — | — |
| 2023-10-26 | $13.53 | $13.78 | 419,700 | — | — |
| 2023-10-25 | $12.92 | $13.16 | 612,100 | — | — |
| 2023-10-24 | $14.04 | $14.30 | 285,900 | — | — |
| 2023-10-23 | $14.62 | $14.89 | 358,400 | — | — |
| 2023-10-20 | $15.03 | $15.31 | 562,100 | — | — |
| 2023-10-19 | $15.92 | $16.22 | 310,600 | — | — |
| 2023-10-18 | $16.75 | $17.06 | 345,300 | — | — |
| 2023-10-17 | $18.58 | $18.93 | 280,400 | — | — |
| 2023-10-16 | $18.43 | $18.77 | 490,700 | — | — |
| 2023-10-13 | $17.99 | $18.33 | 229,000 | — | — |
| 2023-10-12 | $19.13 | $19.49 | 119,000 | — | — |
| 2023-10-11 | $19.64 | $20.01 | 209,600 | — | — |
| 2023-10-10 | $19.67 | $20.04 | 176,900 | — | — |
| 2023-10-09 | $19.08 | $19.44 | 243,100 | — | — |
| 2023-10-06 | $18.73 | $19.08 | 505,200 | — | — |
| 2023-10-05 | $17.97 | $18.31 | 384,700 | — | — |
| 2023-10-04 | $18.09 | $18.43 | 412,300 | — | — |
| 2023-10-03 | $18.68 | $19.03 | 665,000 | — | — |
| 2023-10-02 | $19.46 | $19.82 | 438,300 | — | — |
| 2023-09-29 | $19.21 | $19.57 | 339,100 | — | — |
| 2023-09-28 | $18.76 | $19.11 | 297,300 | — | — |
| 2023-09-27 | $18.47 | $18.81 | 223,500 | — | — |
| 2023-09-26 | $18.54 | $18.89 | 245,500 | — | — |
| 2023-09-25 | $18.52 | $18.87 | 820,600 | — | — |
| 2023-09-22 | $18.19 | $18.53 | 838,200 | — | — |
| 2023-09-21 | $19.54 | $19.90 | 416,100 | — | — |
| 2023-09-20 | $20.60 | $20.98 | 312,200 | — | — |
| 2023-09-19 | $20.98 | $21.37 | 268,200 | — | — |
| 2023-09-18 | $20.75 | $21.14 | 269,100 | — | — |
| 2023-09-15 | $21.32 | $21.72 | 977,900 | — | — |
| 2023-09-14 | $21.32 | $21.72 | 262,000 | — | — |
| 2023-09-13 | $20.75 | $21.14 | 253,700 | — | — |
| 2023-09-12 | $20.01 | $20.38 | 246,500 | — | — |
| 2023-09-11 | $19.43 | $19.79 | 213,500 | — | — |
| 2023-09-08 | $19.38 | $19.74 | 203,900 | — | — |
| 2023-09-07 | $19.31 | $19.67 | 292,500 | — | — |
| 2023-09-06 | $19.16 | $19.52 | 173,800 | — | — |
| 2023-09-05 | $19.31 | $19.67 | 243,700 | — | — |
| 2023-09-01 | $19.71 | $20.08 | 284,600 | — | — |
| 2023-08-31 | $19.48 | $19.84 | 386,800 | — | — |
| 2023-08-30 | $18.91 | $19.26 | 264,900 | — | — |
| 2023-08-29 | $19.33 | $19.69 | 295,200 | — | — |
| 2023-08-28 | $19.13 | $19.49 | 296,100 | — | — |
| 2023-08-25 | $18.28 | $18.62 | 294,300 | — | — |
| 2023-08-24 | $19.51 | $19.87 | 282,700 | — | — |
| 2023-08-23 | $19.80 | $20.17 | 209,100 | — | — |
| 2023-08-22 | $19.60 | $19.97 | 264,100 | — | — |
| 2023-08-21 | $19.60 | $19.97 | 216,300 | — | — |
| 2023-08-18 | $19.66 | $20.03 | 586,900 | — | — |
| 2023-08-17 | $19.65 | $20.02 | 220,300 | — | — |
| 2023-08-16 | $19.24 | $19.60 | 299,700 | — | — |
| 2023-08-15 | $19.12 | $19.48 | 256,700 | — | — |
| 2023-08-14 | $19.91 | $20.28 | 201,700 | — | — |
| 2023-08-11 | $20.26 | $20.64 | 237,100 | — | — |
| 2023-08-10 | $20.05 | $20.42 | 282,200 | — | — |
| 2023-08-09 | $21.06 | $21.45 | 289,300 | — | — |
| 2023-08-08 | $21.67 | $22.07 | 737,300 | — | — |
| 2023-08-07 | $21.95 | $22.36 | 434,200 | — | — |
| 2023-08-04 | $21.80 | $22.21 | 372,000 | — | — |
| 2023-08-03 | $21.56 | $21.96 | 346,700 | — | — |
| 2023-08-02 | $22.23 | $22.64 | 257,100 | — | — |
| 2023-08-01 | $23.48 | $23.92 | 235,600 | — | — |
| 2023-07-31 | $23.86 | $24.30 | 222,300 | — | — |
| 2023-07-28 | $23.48 | $23.92 | 179,200 | — | — |
| 2023-07-27 | $23.41 | $23.85 | 244,700 | — | — |
| 2023-07-26 | $24.37 | $24.82 | 188,100 | — | — |
| 2023-07-25 | $24.00 | $24.45 | 167,500 | — | — |
| 2023-07-24 | $24.08 | $24.53 | 220,500 | — | — |
| 2023-07-21 | $23.37 | $23.81 | 151,100 | — | — |
| 2023-07-20 | $23.59 | $24.03 | 173,100 | — | — |
| 2023-07-19 | $24.13 | $24.58 | 209,300 | — | — |
| 2023-07-18 | $24.21 | $24.66 | 221,900 | — | — |
| 2023-07-17 | $23.27 | $23.70 | 212,200 | — | — |
| 2023-07-14 | $22.76 | $23.18 | 228,400 | — | — |
| 2023-07-13 | $23.01 | $23.44 | 225,700 | — | — |
| 2023-07-12 | $22.74 | $23.16 | 250,200 | — | — |
| 2023-07-11 | $21.86 | $22.27 | 613,100 | — | — |
| 2023-07-10 | $22.51 | $22.93 | 277,500 | — | — |
| 2023-07-07 | $22.85 | $23.28 | 435,400 | — | — |
| 2023-07-06 | $22.90 | $23.33 | 288,900 | — | — |
| 2023-07-05 | $22.89 | $23.32 | 353,000 | — | — |
| 2023-07-03 | $23.22 | $23.65 | 186,600 | — | — |
| 2023-06-30 | $22.85 | $23.28 | 307,700 | — | — |
| 2023-06-29 | $23.16 | $23.59 | 237,500 | — | — |
| 2023-06-28 | $22.63 | $23.05 | 287,800 | — | — |
| 2023-06-27 | $22.62 | $23.04 | 429,100 | — | — |
| 2023-06-26 | $22.16 | $22.57 | 469,600 | — | — |
| 2023-06-23 | $22.60 | $23.02 | 515,900 | — | — |
| 2023-06-22 | $23.56 | $24.00 | 412,600 | — | — |
| 2023-06-21 | $24.23 | $24.68 | 470,200 | — | — |
| 2023-06-20 | $23.90 | $24.35 | 570,000 | — | — |
| 2023-06-16 | $23.20 | $23.63 | 1,006,100 | — | — |
| 2023-06-15 | $23.10 | $23.53 | 350,200 | — | — |
| 2023-06-14 | $22.99 | $23.42 | 316,500 | — | — |
| 2023-06-13 | $23.67 | $24.11 | 298,000 | — | — |
| 2023-06-12 | $23.38 | $23.82 | 367,300 | — | — |
| 2023-06-09 | $23.06 | $23.49 | 379,500 | — | — |
| 2023-06-08 | $23.46 | $23.90 | 455,100 | — | — |
| 2023-06-07 | $22.98 | $23.41 | 782,700 | — | — |
| 2023-06-06 | $21.88 | $22.29 | 433,900 | — | — |
| 2023-06-05 | $20.92 | $21.31 | 612,500 | — | — |
| 2023-06-02 | $21.10 | $21.49 | 674,100 | — | — |
| 2023-06-01 | $19.15 | $19.51 | 633,800 | — | — |
| 2023-05-31 | $18.70 | $19.05 | 654,700 | — | — |
| 2023-05-30 | $18.70 | $19.05 | 390,900 | — | — |
| 2023-05-26 | $19.58 | $19.95 | 593,300 | — | — |
| 2023-05-25 | $19.82 | $20.19 | 472,900 | — | — |
| 2023-05-24 | $20.14 | $20.52 | 483,800 | — | — |
| 2023-05-23 | $20.31 | $20.69 | 1,134,400 | — | — |
| 2023-05-22 | $18.90 | $19.25 | 1,020,100 | — | — |
| 2023-05-19 | $18.33 | $18.67 | 833,800 | — | — |
| 2023-05-18 | $18.46 | $18.80 | 584,900 | — | — |
| 2023-05-17 | $18.93 | $19.28 | 560,500 | — | — |
| 2023-05-16 | $18.71 | $19.06 | 530,800 | — | — |
| 2023-05-15 | $18.98 | $19.33 | 825,500 | — | — |
| 2023-05-12 | $18.26 | $18.60 | 905,100 | — | — |
| 2023-05-11 | $19.24 | $19.60 | 1,603,200 | — | — |
| 2023-05-10 | $19.38 | $19.74 | 1,886,900 | — | — |
| 2023-05-09 | $23.95 | $24.40 | 4,953,200 | — | — |
| 2023-05-08 | $34.39 | $35.03 | 251,100 | — | — |
| 2023-05-05 | $34.70 | $35.35 | 216,400 | — | — |
| 2023-05-04 | $34.33 | $34.97 | 233,300 | — | — |
| 2023-05-03 | $34.66 | $35.31 | 128,700 | — | — |
| 2023-05-02 | $34.88 | $35.53 | 198,100 | — | — |
| 2023-05-01 | $35.72 | $36.39 | 140,400 | — | — |
| 2023-04-28 | $36.27 | $36.95 | 155,000 | — | — |
| 2023-04-27 | $36.01 | $36.68 | 143,100 | — | — |
| 2023-04-26 | $36.15 | $36.82 | 101,400 | — | — |
| 2023-04-25 | $36.96 | $37.65 | 96,300 | — | — |
| 2023-04-24 | $37.70 | $38.40 | 101,400 | — | — |
| 2023-04-21 | $37.80 | $38.50 | 99,200 | — | — |
| 2023-04-20 | $37.44 | $38.14 | 168,900 | — | — |
| 2023-04-19 | $37.79 | $38.49 | 137,800 | — | — |
| 2023-04-18 | $37.33 | $38.03 | 246,300 | — | — |
| 2023-04-17 | $38.79 | $39.51 | 99,600 | — | — |
| 2023-04-14 | $38.68 | $39.40 | 130,400 | — | — |
| 2023-04-13 | $39.10 | $39.83 | 138,000 | — | — |
| 2023-04-12 | $38.98 | $39.71 | 182,600 | — | — |
| 2023-04-11 | $38.86 | $39.58 | 190,200 | — | — |
| 2023-04-10 | $38.65 | $39.37 | 339,000 | — | — |
| 2023-04-06 | $38.62 | $39.34 | 144,400 | — | — |
| 2023-04-05 | $38.92 | $39.65 | 176,000 | — | — |
| 2023-04-04 | $38.84 | $39.56 | 305,200 | — | — |
| 2023-04-03 | $38.97 | $39.70 | 229,400 | — | — |
| 2023-03-31 | $38.96 | $39.69 | 305,200 | — | — |
| 2023-03-30 | $38.08 | $38.79 | 281,800 | — | — |
| 2023-03-29 | $38.15 | $38.86 | 254,000 | — | — |
| 2023-03-28 | $38.15 | $38.86 | 407,300 | — | — |
| 2023-03-27 | $38.11 | $38.82 | 682,300 | — | — |
| 2023-03-24 | $39.67 | $40.41 | 218,200 | — | — |
| 2023-03-23 | $39.72 | $40.46 | 270,500 | — | — |
| 2023-03-22 | $39.72 | $40.46 | 146,600 | — | — |
| 2023-03-21 | $40.42 | $41.17 | 235,300 | — | — |
| 2023-03-20 | $40.13 | $40.88 | 229,200 | — | — |
| 2023-03-17 | $39.55 | $40.29 | 664,500 | — | — |
| 2023-03-16 | $40.23 | $40.98 | 254,900 | — | — |
| 2023-03-15 | $39.79 | $40.53 | 277,400 | — | — |
| 2023-03-14 | $40.71 | $41.47 | 229,200 | — | — |
| 2023-03-13 | $39.86 | $40.60 | 344,100 | — | — |
| 2023-03-10 | $40.25 | $41.00 | 351,000 | — | — |
| 2023-03-09 | $40.73 | $41.49 | 195,000 | — | — |
| 2023-03-08 | $41.47 | $42.24 | 223,900 | — | — |
| 2023-03-07 | $41.47 | $42.24 | 240,200 | — | — |
| 2023-03-06 | $41.73 | $42.51 | 266,900 | — | — |
| 2023-03-03 | $42.47 | $43.26 | 214,000 | — | — |
| 2023-03-02 | $42.40 | $43.19 | 242,400 | — | — |
| 2023-03-01 | $42.47 | $43.26 | 211,900 | — | — |
| 2023-02-28 | $42.56 | $43.35 | 401,900 | — | — |
| 2023-02-27 | $40.72 | $41.48 | 261,100 | — | — |
| 2023-02-24 | $40.24 | $40.99 | 214,900 | — | — |
| 2023-02-23 | $40.26 | $41.01 | 266,600 | — | — |
| 2023-02-22 | $40.40 | $41.15 | 205,800 | — | — |
| 2023-02-21 | $40.99 | $41.75 | 155,400 | — | — |
| 2023-02-17 | $40.79 | $41.55 | 193,200 | — | — |
| 2023-02-16 | $40.60 | $41.36 | 148,500 | — | — |
| 2023-02-15 | $40.47 | $41.22 | 139,500 | — | — |
| 2023-02-14 | $40.31 | $41.06 | 188,700 | — | — |
| 2023-02-13 | $40.71 | $41.47 | 146,800 | — | — |
| 2023-02-10 | $40.37 | $41.12 | 140,700 | — | — |
| 2023-02-09 | $40.81 | $41.57 | 145,700 | — | — |
| 2023-02-08 | $40.99 | $41.75 | 110,700 | — | — |
| 2023-02-07 | $40.84 | $41.60 | 163,600 | — | — |
| 2023-02-06 | $40.71 | $41.47 | 123,600 | — | — |
| 2023-02-03 | $41.30 | $42.07 | 194,300 | — | — |
| 2023-02-02 | $41.48 | $42.25 | 386,200 | — | — |
| 2023-02-01 | $40.37 | $41.12 | 234,400 | — | — |
| 2023-01-31 | $40.24 | $40.99 | 282,400 | — | — |
| 2023-01-30 | $38.86 | $39.58 | 146,300 | — | — |
| 2023-01-27 | $38.49 | $39.21 | 267,700 | — | — |
| 2023-01-26 | $39.26 | $39.99 | 112,800 | — | — |
| 2023-01-25 | $39.50 | $40.24 | 282,600 | — | — |
| 2023-01-24 | $39.35 | $40.08 | 321,800 | — | — |
| 2023-01-23 | $38.12 | $38.83 | 254,700 | — | — |
| 2023-01-20 | $36.54 | $37.22 | 173,700 | — | — |
| 2023-01-19 | $36.22 | $36.90 | 154,800 | — | — |
| 2023-01-18 | $36.13 | $36.80 | 116,500 | — | — |
| 2023-01-17 | $36.10 | $36.77 | 268,800 | — | — |
| 2023-01-13 | $35.54 | $36.20 | 146,600 | — | — |
| 2023-01-12 | $35.72 | $36.39 | 170,100 | — | — |
| 2023-01-11 | $35.64 | $36.30 | 219,700 | — | — |
| 2023-01-10 | $35.88 | $36.55 | 313,300 | — | — |
| 2023-01-09 | $34.90 | $35.55 | 160,000 | — | — |
| 2023-01-06 | $34.75 | $35.40 | 132,300 | — | — |
| 2023-01-05 | $33.81 | $34.44 | 116,000 | — | — |
| 2023-01-04 | $34.45 | $35.09 | 199,900 | — | — |
| 2023-01-03 | $34.58 | $35.22 | 186,100 | — | — |