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
- 2000-06-29 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 | $22.45 | $54.60 | 430,400 | — | — |
| 2023-12-28 | $22.39 | $54.45 | 351,300 | — | — |
| 2023-12-27 | $22.38 | $54.43 | 365,400 | — | — |
| 2023-12-26 | $22.22 | $54.04 | 251,600 | — | — |
| 2023-12-22 | $22.09 | $53.72 | 328,600 | — | — |
| 2023-12-21 | $22.23 | $54.06 | 509,500 | — | — |
| 2023-12-20 | $21.72 | $52.82 | 512,700 | — | — |
| 2023-12-19 | $22.09 | $53.72 | 558,300 | — | — |
| 2023-12-18 | $21.93 | $53.33 | 582,700 | — | — |
| 2023-12-15 | $22.08 | $53.70 | 843,500 | — | — |
| 2023-12-14 | $22.63 | $55.03 | 1,071,700 | — | — |
| 2023-12-13 | $22.25 | $54.11 | 743,600 | — | — |
| 2023-12-12 | $22.20 | $53.99 | 573,300 | — | — |
| 2023-12-11 | $22.51 | $54.74 | 745,100 | — | — |
| 2023-12-08 | $22.37 | $54.40 | 550,100 | — | — |
| 2023-12-07 | $22.09 | $53.72 | 496,900 | — | — |
| 2023-12-06 | $22.07 | $53.67 | 642,600 | — | — |
| 2023-12-05 | $21.42 | $52.09 | 630,200 | — | — |
| 2023-12-04 | $21.92 | $53.31 | 537,300 | — | — |
| 2023-12-01 | $22.20 | $53.99 | 659,300 | — | — |
| 2023-11-30 | $21.93 | $53.33 | 847,000 | — | — |
| 2023-11-29 | $21.77 | $52.94 | 832,500 | — | — |
| 2023-11-28 | $22.53 | $54.79 | 781,400 | — | — |
| 2023-11-27 | $23.06 | $56.08 | 478,300 | — | — |
| 2023-11-24 | $23.36 | $56.81 | 262,000 | — | — |
| 2023-11-22 | $22.97 | $55.86 | 350,000 | — | — |
| 2023-11-21 | $23.11 | $56.20 | 466,400 | — | — |
| 2023-11-20 | $23.58 | $57.34 | 478,200 | — | — |
| 2023-11-17 | $23.67 | $57.56 | 651,900 | — | — |
| 2023-11-16 | $22.87 | $55.62 | 506,000 | — | — |
| 2023-11-15 | $23.24 | $56.52 | 596,700 | — | — |
| 2023-11-14 | $23.04 | $56.03 | 838,800 | — | — |
| 2023-11-13 | $22.09 | $53.72 | 548,400 | — | — |
| 2023-11-10 | $21.91 | $53.28 | 534,000 | — | — |
| 2023-11-09 | $21.88 | $53.21 | 451,100 | — | — |
| 2023-11-08 | $21.90 | $53.26 | 563,200 | — | — |
| 2023-11-07 | $22.17 | $53.91 | 574,900 | — | — |
| 2023-11-06 | $22.23 | $54.06 | 803,200 | — | — |
| 2023-11-03 | $22.28 | $54.18 | 677,000 | — | — |
| 2023-11-02 | $21.48 | $52.24 | 581,000 | — | — |
| 2023-11-01 | $21.03 | $51.14 | 555,500 | — | — |
| 2023-10-31 | $20.96 | $50.97 | 899,500 | — | — |
| 2023-10-30 | $21.05 | $51.19 | 940,100 | — | — |
| 2023-10-27 | $20.33 | $49.44 | 950,000 | — | — |
| 2023-10-26 | $20.15 | $49.00 | 620,000 | — | — |
| 2023-10-25 | $20.10 | $48.88 | 910,500 | — | — |
| 2023-10-24 | $20.42 | $49.66 | 759,200 | — | — |
| 2023-10-23 | $20.27 | $49.29 | 644,100 | — | — |
| 2023-10-20 | $20.28 | $49.32 | 554,500 | — | — |
| 2023-10-19 | $20.84 | $50.68 | 803,300 | — | — |
| 2023-10-18 | $21.22 | $51.60 | 853,600 | — | — |
| 2023-10-17 | $21.68 | $52.72 | 910,700 | — | — |
| 2023-10-16 | $22.09 | $53.72 | 864,600 | — | — |
| 2023-10-13 | $21.59 | $52.50 | 1,059,500 | — | — |
| 2023-10-12 | $22.11 | $53.77 | 948,600 | — | — |
| 2023-10-11 | $22.56 | $54.86 | 936,600 | — | — |
| 2023-10-10 | $22.11 | $53.77 | 982,300 | — | — |
| 2023-10-09 | $21.60 | $52.53 | 568,100 | — | — |
| 2023-10-06 | $21.61 | $52.55 | 1,299,100 | — | — |
| 2023-10-05 | $21.15 | $51.43 | 1,036,400 | — | — |
| 2023-10-04 | $21.17 | $51.48 | 551,600 | — | — |
| 2023-10-03 | $21.07 | $51.24 | 630,900 | — | — |
| 2023-10-02 | $21.02 | $51.12 | 776,600 | — | — |
| 2023-09-29 | $21.92 | $53.31 | 654,500 | — | — |
| 2023-09-28 | $21.90 | $53.26 | 584,900 | — | — |
| 2023-09-27 | $21.88 | $53.21 | 555,800 | — | — |
| 2023-09-26 | $21.74 | $52.87 | 605,200 | — | — |
| 2023-09-25 | $21.79 | $52.99 | 826,700 | — | — |
| 2023-09-22 | $22.29 | $54.21 | 445,800 | — | — |
| 2023-09-21 | $22.55 | $54.84 | 437,600 | — | — |
| 2023-09-20 | $22.94 | $55.79 | 523,700 | — | — |
| 2023-09-19 | $23.15 | $56.30 | 384,500 | — | — |
| 2023-09-18 | $22.95 | $55.81 | 581,300 | — | — |
| 2023-09-15 | $23.57 | $57.32 | 572,100 | — | — |
| 2023-09-14 | $23.42 | $56.95 | 438,700 | — | — |
| 2023-09-13 | $22.90 | $55.69 | 468,000 | — | — |
| 2023-09-12 | $22.58 | $54.91 | 587,400 | — | — |
| 2023-09-11 | $22.77 | $55.37 | 712,400 | — | — |
| 2023-09-08 | $22.77 | $55.37 | 486,700 | — | — |
| 2023-09-07 | $22.87 | $55.62 | 751,300 | — | — |
| 2023-09-06 | $23.75 | $57.45 | 533,400 | — | — |
| 2023-09-05 | $24.23 | $58.61 | 386,700 | — | — |
| 2023-09-01 | $24.84 | $60.09 | 430,800 | — | — |
| 2023-08-31 | $24.71 | $59.78 | 492,000 | — | — |
| 2023-08-30 | $25.69 | $62.15 | 685,800 | — | — |
| 2023-08-29 | $25.24 | $61.06 | 678,100 | — | — |
| 2023-08-28 | $24.67 | $59.68 | 356,500 | — | — |
| 2023-08-25 | $24.33 | $58.86 | 539,100 | — | — |
| 2023-08-24 | $24.39 | $59.00 | 594,200 | — | — |
| 2023-08-23 | $24.75 | $59.87 | 686,700 | — | — |
| 2023-08-22 | $24.14 | $58.40 | 455,500 | — | — |
| 2023-08-21 | $24.13 | $58.37 | 647,400 | — | — |
| 2023-08-18 | $24.33 | $58.86 | 601,900 | — | — |
| 2023-08-17 | $24.96 | $60.38 | 384,300 | — | — |
| 2023-08-16 | $25.04 | $60.57 | 379,400 | — | — |
| 2023-08-15 | $25.01 | $60.50 | 404,500 | — | — |
| 2023-08-14 | $25.64 | $62.03 | 464,500 | — | — |
| 2023-08-11 | $25.87 | $62.58 | 304,400 | — | — |
| 2023-08-10 | $26.39 | $63.84 | 329,300 | — | — |
| 2023-08-09 | $26.10 | $63.14 | 410,200 | — | — |
| 2023-08-08 | $26.16 | $63.28 | 352,600 | — | — |
| 2023-08-07 | $26.47 | $64.03 | 322,700 | — | — |
| 2023-08-04 | $26.31 | $63.65 | 530,800 | — | — |
| 2023-08-03 | $26.26 | $63.52 | 647,800 | — | — |
| 2023-08-02 | $25.87 | $62.58 | 509,000 | — | — |
| 2023-08-01 | $27.15 | $65.68 | 271,400 | — | — |
| 2023-07-31 | $27.92 | $67.54 | 267,800 | — | — |
| 2023-07-28 | $28.33 | $68.53 | 243,500 | — | — |
| 2023-07-27 | $27.85 | $67.37 | 413,400 | — | — |
| 2023-07-26 | $28.47 | $68.87 | 458,600 | — | — |
| 2023-07-25 | $28.05 | $67.86 | 417,400 | — | — |
| 2023-07-24 | $27.12 | $65.61 | 555,000 | — | — |
| 2023-07-21 | $26.93 | $65.15 | 505,300 | — | — |
| 2023-07-20 | $27.66 | $66.91 | 348,900 | — | — |
| 2023-07-19 | $27.65 | $66.89 | 374,100 | — | — |
| 2023-07-18 | $28.22 | $68.27 | 477,000 | — | — |
| 2023-07-17 | $27.79 | $67.23 | 454,300 | — | — |
| 2023-07-14 | $28.04 | $67.83 | 380,100 | — | — |
| 2023-07-13 | $28.39 | $68.68 | 386,800 | — | — |
| 2023-07-12 | $27.61 | $66.79 | 923,100 | — | — |
| 2023-07-11 | $27.13 | $65.63 | 315,100 | — | — |
| 2023-07-10 | $26.89 | $65.05 | 481,800 | — | — |
| 2023-07-07 | $26.89 | $65.05 | 459,700 | — | — |
| 2023-07-06 | $26.66 | $64.49 | 410,900 | — | — |
| 2023-07-05 | $27.12 | $65.61 | 442,400 | — | — |
| 2023-07-03 | $28.29 | $68.44 | 229,000 | — | — |
| 2023-06-30 | $28.32 | $68.51 | 327,600 | — | — |
| 2023-06-29 | $27.48 | $66.48 | 329,500 | — | — |
| 2023-06-28 | $28.07 | $67.90 | 252,900 | — | — |
| 2023-06-27 | $28.13 | $68.05 | 407,600 | — | — |
| 2023-06-26 | $27.48 | $66.48 | 285,600 | — | — |
| 2023-06-23 | $27.55 | $66.65 | 316,600 | — | — |
| 2023-06-22 | $27.79 | $67.23 | 252,900 | — | — |
| 2023-06-21 | $27.96 | $67.64 | 334,200 | — | — |
| 2023-06-20 | $28.12 | $68.02 | 320,100 | — | — |
| 2023-06-16 | $28.89 | $69.89 | 289,600 | — | — |
| 2023-06-15 | $29.20 | $70.64 | 367,300 | — | — |
| 2023-06-14 | $28.77 | $69.60 | 455,300 | — | — |
| 2023-06-13 | $28.17 | $68.15 | 465,400 | — | — |
| 2023-06-12 | $28.00 | $67.73 | 336,200 | — | — |
| 2023-06-09 | $28.16 | $68.12 | 302,100 | — | — |
| 2023-06-08 | $28.32 | $68.51 | 272,500 | — | — |
| 2023-06-07 | $28.32 | $68.51 | 315,000 | — | — |
| 2023-06-06 | $28.58 | $69.14 | 507,100 | — | — |
| 2023-06-05 | $28.22 | $68.27 | 348,600 | — | — |
| 2023-06-02 | $28.88 | $69.86 | 490,300 | — | — |
| 2023-06-01 | $27.53 | $66.60 | 423,400 | — | — |
| 2023-05-31 | $26.43 | $63.94 | 714,000 | — | — |
| 2023-05-30 | $28.14 | $68.07 | 563,400 | — | — |
| 2023-05-26 | $27.95 | $67.61 | 783,500 | — | — |
| 2023-05-25 | $27.72 | $67.06 | 1,472,400 | — | — |
| 2023-05-24 | $27.38 | $66.23 | 845,900 | — | — |
| 2023-05-23 | $28.78 | $69.62 | 853,800 | — | — |
| 2023-05-22 | $29.54 | $71.46 | 344,300 | — | — |
| 2023-05-19 | $29.48 | $71.31 | 360,200 | — | — |
| 2023-05-18 | $29.14 | $70.49 | 373,200 | — | — |
| 2023-05-17 | $29.05 | $70.27 | 360,300 | — | — |
| 2023-05-16 | $28.39 | $68.68 | 478,700 | — | — |
| 2023-05-15 | $29.37 | $71.05 | 284,100 | — | — |
| 2023-05-12 | $28.79 | $69.65 | 719,200 | — | — |
| 2023-05-11 | $29.64 | $71.70 | 313,100 | — | — |
| 2023-05-10 | $29.81 | $72.11 | 438,000 | — | — |
| 2023-05-09 | $29.73 | $71.92 | 368,000 | — | — |
| 2023-05-08 | $30.31 | $73.32 | 222,200 | — | — |
| 2023-05-05 | $30.26 | $73.20 | 267,300 | — | — |
| 2023-05-04 | $29.29 | $70.85 | 560,600 | — | — |
| 2023-05-03 | $29.90 | $72.33 | 472,200 | — | — |
| 2023-05-02 | $30.14 | $72.91 | 441,800 | — | — |
| 2023-05-01 | $30.51 | $73.81 | 271,400 | — | — |
| 2023-04-28 | $30.65 | $74.14 | 554,400 | — | — |
| 2023-04-27 | $29.35 | $71.00 | 696,500 | — | — |
| 2023-04-26 | $27.71 | $67.03 | 471,300 | — | — |
| 2023-04-25 | $27.89 | $67.47 | 353,100 | — | — |
| 2023-04-24 | $28.64 | $69.28 | 309,600 | — | — |
| 2023-04-21 | $28.55 | $69.06 | 368,300 | — | — |
| 2023-04-20 | $28.74 | $69.52 | 414,100 | — | — |
| 2023-04-19 | $29.20 | $70.64 | 394,500 | — | — |
| 2023-04-18 | $29.17 | $70.56 | 352,200 | — | — |
| 2023-04-17 | $28.60 | $69.19 | 467,700 | — | — |
| 2023-04-14 | $29.08 | $70.35 | 365,000 | — | — |
| 2023-04-13 | $29.14 | $70.49 | 366,600 | — | — |
| 2023-04-12 | $28.67 | $69.35 | 409,100 | — | — |
| 2023-04-11 | $28.44 | $68.80 | 290,400 | — | — |
| 2023-04-10 | $28.18 | $68.17 | 320,100 | — | — |
| 2023-04-06 | $28.35 | $68.58 | 446,300 | — | — |
| 2023-04-05 | $27.66 | $66.91 | 370,700 | — | — |
| 2023-04-04 | $27.78 | $67.20 | 485,900 | — | — |
| 2023-04-03 | $27.66 | $66.91 | 409,500 | — | — |
| 2023-03-31 | $27.34 | $66.14 | 333,800 | — | — |
| 2023-03-30 | $27.45 | $66.40 | 513,100 | — | — |
| 2023-03-29 | $26.88 | $65.02 | 782,800 | — | — |
| 2023-03-28 | $25.69 | $62.15 | 579,600 | — | — |
| 2023-03-27 | $25.39 | $61.42 | 499,500 | — | — |
| 2023-03-24 | $25.28 | $61.15 | 600,200 | — | — |
| 2023-03-23 | $25.90 | $62.65 | 889,800 | — | — |
| 2023-03-22 | $25.89 | $62.00 | 986,700 | — | — |
| 2023-03-21 | $26.10 | $62.50 | 959,800 | — | — |
| 2023-03-20 | $24.82 | $59.44 | 820,500 | — | — |
| 2023-03-17 | $24.47 | $58.60 | 911,300 | — | — |
| 2023-03-16 | $25.61 | $61.33 | 1,158,600 | — | — |
| 2023-03-15 | $25.60 | $61.30 | 1,176,100 | — | — |
| 2023-03-14 | $28.67 | $68.66 | 925,600 | — | — |
| 2023-03-13 | $28.28 | $67.72 | 1,101,400 | — | — |
| 2023-03-10 | $28.96 | $69.35 | 874,400 | — | — |
| 2023-03-09 | $29.91 | $71.63 | 836,100 | — | — |
| 2023-03-08 | $30.11 | $72.10 | 516,500 | — | — |
| 2023-03-07 | $29.96 | $71.74 | 475,000 | — | — |
| 2023-03-06 | $30.33 | $72.63 | 349,000 | — | — |
| 2023-03-03 | $30.72 | $73.56 | 352,600 | — | — |
| 2023-03-02 | $30.61 | $73.30 | 325,300 | — | — |
| 2023-03-01 | $31.07 | $74.40 | 357,700 | — | — |
| 2023-02-28 | $30.63 | $73.35 | 397,500 | — | — |
| 2023-02-27 | $30.20 | $72.32 | 462,900 | — | — |
| 2023-02-24 | $29.39 | $70.38 | 436,100 | — | — |
| 2023-02-23 | $29.99 | $71.82 | 473,500 | — | — |
| 2023-02-22 | $30.01 | $71.86 | 811,500 | — | — |
| 2023-02-21 | $30.37 | $72.73 | 426,600 | — | — |
| 2023-02-17 | $31.55 | $75.55 | 373,100 | — | — |
| 2023-02-16 | $31.39 | $75.17 | 347,900 | — | — |
| 2023-02-15 | $31.65 | $75.79 | 422,900 | — | — |
| 2023-02-14 | $31.50 | $75.43 | 483,000 | — | — |
| 2023-02-13 | $31.57 | $75.60 | 408,100 | — | — |
| 2023-02-10 | $30.97 | $74.16 | 534,100 | — | — |
| 2023-02-09 | $31.31 | $74.98 | 1,537,200 | — | — |
| 2023-02-08 | $31.54 | $75.53 | 1,570,500 | — | — |
| 2023-02-07 | $31.75 | $76.03 | 1,769,400 | — | — |
| 2023-02-06 | $31.40 | $75.19 | 1,901,600 | — | — |
| 2023-02-03 | $32.59 | $78.04 | 723,500 | — | — |
| 2023-02-02 | $33.19 | $79.48 | 497,200 | — | — |
| 2023-02-01 | $33.78 | $80.89 | 679,700 | — | — |
| 2023-01-31 | $33.35 | $79.86 | 451,300 | — | — |
| 2023-01-30 | $33.00 | $79.02 | 829,600 | — | — |
| 2023-01-27 | $34.21 | $81.92 | 749,500 | — | — |
| 2023-01-26 | $34.34 | $82.23 | 714,100 | — | — |
| 2023-01-25 | $33.29 | $79.72 | 757,200 | — | — |
| 2023-01-24 | $32.42 | $77.64 | 373,900 | — | — |
| 2023-01-23 | $32.43 | $77.66 | 493,600 | — | — |
| 2023-01-20 | $32.57 | $77.99 | 487,500 | — | — |
| 2023-01-19 | $31.90 | $76.39 | 817,500 | — | — |
| 2023-01-18 | $32.01 | $76.65 | 971,200 | — | — |
| 2023-01-17 | $32.03 | $76.70 | 1,400,700 | — | — |
| 2023-01-13 | $31.75 | $76.03 | 402,700 | — | — |
| 2023-01-12 | $31.32 | $75.00 | 594,000 | — | — |
| 2023-01-11 | $30.57 | $73.21 | 585,600 | — | — |
| 2023-01-10 | $30.49 | $73.01 | 382,800 | — | — |
| 2023-01-09 | $30.31 | $72.58 | 751,300 | — | — |
| 2023-01-06 | $29.79 | $71.34 | 513,900 | — | — |
| 2023-01-05 | $29.08 | $69.64 | 629,000 | — | — |
| 2023-01-04 | $29.98 | $71.79 | 548,300 | — | — |
| 2023-01-03 | $28.15 | $67.41 | 516,000 | — | — |