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
- 2020-01-31 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 | $26.84 | $30.13 | 185,800 | — | — |
| 2023-12-28 | $26.98 | $30.29 | 272,400 | — | — |
| 2023-12-27 | $27.17 | $30.50 | 296,000 | — | — |
| 2023-12-26 | $27.04 | $30.36 | 258,900 | — | — |
| 2023-12-22 | $27.03 | $30.35 | 239,900 | — | — |
| 2023-12-21 | $26.79 | $30.08 | 234,100 | — | — |
| 2023-12-20 | $26.48 | $29.73 | 262,200 | — | — |
| 2023-12-19 | $26.68 | $29.95 | 337,000 | — | — |
| 2023-12-18 | $26.32 | $29.55 | 414,500 | — | — |
| 2023-12-15 | $26.52 | $29.77 | 594,100 | — | — |
| 2023-12-14 | $26.61 | $29.87 | 377,800 | — | — |
| 2023-12-13 | $27.08 | $30.40 | 729,700 | — | — |
| 2023-12-12 | $26.52 | $29.77 | 295,300 | — | — |
| 2023-12-11 | $26.36 | $29.59 | 267,800 | — | — |
| 2023-12-08 | $26.24 | $29.46 | 204,800 | — | — |
| 2023-12-07 | $26.49 | $29.74 | 204,500 | — | — |
| 2023-12-06 | $26.56 | $29.82 | 322,200 | — | — |
| 2023-12-05 | $26.47 | $29.72 | 296,400 | — | — |
| 2023-12-04 | $26.63 | $29.90 | 330,700 | — | — |
| 2023-12-01 | $26.48 | $29.73 | 243,100 | — | — |
| 2023-11-30 | $26.24 | $29.46 | 351,200 | — | — |
| 2023-11-29 | $26.34 | $29.57 | 421,400 | — | — |
| 2023-11-28 | $26.21 | $29.43 | 253,700 | — | — |
| 2023-11-27 | $26.06 | $29.26 | 283,700 | — | — |
| 2023-11-24 | $26.08 | $29.28 | 123,800 | — | — |
| 2023-11-22 | $26.01 | $29.20 | 433,900 | — | — |
| 2023-11-21 | $26.57 | $29.83 | 286,100 | — | — |
| 2023-11-20 | $26.46 | $29.71 | 227,900 | — | — |
| 2023-11-17 | $26.63 | $29.90 | 302,700 | — | — |
| 2023-11-16 | $26.86 | $30.16 | 315,200 | — | — |
| 2023-11-15 | $26.86 | $30.16 | 286,300 | — | — |
| 2023-11-14 | $27.05 | $30.11 | 231,500 | — | — |
| 2023-11-13 | $26.66 | $29.68 | 208,300 | — | — |
| 2023-11-10 | $27.15 | $30.22 | 219,400 | — | — |
| 2023-11-09 | $27.08 | $30.14 | 339,000 | — | — |
| 2023-11-08 | $26.76 | $29.79 | 489,900 | — | — |
| 2023-11-07 | $25.71 | $28.62 | 250,300 | — | — |
| 2023-11-06 | $25.77 | $28.69 | 203,000 | — | — |
| 2023-11-03 | $25.68 | $28.59 | 196,000 | — | — |
| 2023-11-02 | $25.58 | $28.47 | 178,700 | — | — |
| 2023-11-01 | $25.19 | $28.04 | 228,900 | — | — |
| 2023-10-31 | $25.43 | $28.31 | 209,600 | — | — |
| 2023-10-30 | $25.38 | $28.25 | 255,000 | — | — |
| 2023-10-27 | $24.97 | $27.80 | 397,700 | — | — |
| 2023-10-26 | $25.32 | $28.18 | 477,000 | — | — |
| 2023-10-25 | $25.30 | $28.16 | 430,400 | — | — |
| 2023-10-24 | $25.29 | $28.15 | 233,800 | — | — |
| 2023-10-23 | $25.34 | $28.21 | 279,100 | — | — |
| 2023-10-20 | $25.65 | $28.55 | 454,600 | — | — |
| 2023-10-19 | $25.77 | $28.69 | 256,000 | — | — |
| 2023-10-18 | $25.75 | $28.66 | 224,400 | — | — |
| 2023-10-17 | $25.63 | $28.53 | 369,400 | — | — |
| 2023-10-16 | $25.77 | $28.69 | 309,800 | — | — |
| 2023-10-13 | $25.26 | $28.12 | 225,000 | — | — |
| 2023-10-12 | $25.11 | $27.95 | 322,600 | — | — |
| 2023-10-11 | $25.24 | $28.10 | 213,800 | — | — |
| 2023-10-10 | $25.54 | $28.43 | 230,100 | — | — |
| 2023-10-09 | $25.40 | $28.27 | 230,300 | — | — |
| 2023-10-06 | $25.25 | $28.11 | 286,000 | — | — |
| 2023-10-05 | $25.27 | $28.13 | 256,600 | — | — |
| 2023-10-04 | $25.52 | $28.41 | 420,000 | — | — |
| 2023-10-03 | $25.59 | $28.49 | 592,700 | — | — |
| 2023-10-02 | $25.28 | $28.14 | 325,800 | — | — |
| 2023-09-29 | $25.63 | $28.53 | 236,700 | — | — |
| 2023-09-28 | $25.86 | $28.79 | 237,600 | — | — |
| 2023-09-27 | $25.94 | $28.87 | 385,700 | — | — |
| 2023-09-26 | $25.97 | $28.91 | 293,600 | — | — |
| 2023-09-25 | $25.97 | $28.91 | 245,200 | — | — |
| 2023-09-22 | $26.07 | $29.02 | 243,300 | — | — |
| 2023-09-21 | $26.00 | $28.94 | 177,600 | — | — |
| 2023-09-20 | $26.08 | $29.03 | 281,400 | — | — |
| 2023-09-19 | $25.86 | $28.79 | 219,000 | — | — |
| 2023-09-18 | $25.92 | $28.85 | 258,100 | — | — |
| 2023-09-15 | $25.73 | $28.64 | 499,300 | — | — |
| 2023-09-14 | $25.78 | $28.70 | 215,500 | — | — |
| 2023-09-13 | $25.59 | $28.49 | 255,600 | — | — |
| 2023-09-12 | $25.65 | $28.55 | 316,900 | — | — |
| 2023-09-11 | $26.07 | $29.02 | 206,000 | — | — |
| 2023-09-08 | $26.23 | $29.20 | 202,200 | — | — |
| 2023-09-07 | $26.19 | $29.15 | 316,100 | — | — |
| 2023-09-06 | $26.16 | $29.12 | 189,600 | — | — |
| 2023-09-05 | $26.50 | $29.50 | 293,300 | — | — |
| 2023-09-01 | $26.99 | $30.04 | 153,200 | — | — |
| 2023-08-31 | $27.29 | $30.38 | 187,900 | — | — |
| 2023-08-30 | $27.43 | $30.53 | 161,700 | — | — |
| 2023-08-29 | $27.63 | $30.76 | 196,000 | — | — |
| 2023-08-28 | $27.46 | $30.57 | 176,700 | — | — |
| 2023-08-25 | $27.46 | $30.57 | 187,100 | — | — |
| 2023-08-24 | $27.48 | $30.59 | 209,200 | — | — |
| 2023-08-23 | $27.64 | $30.77 | 217,800 | — | — |
| 2023-08-22 | $27.67 | $30.80 | 255,800 | — | — |
| 2023-08-21 | $27.45 | $30.56 | 273,700 | — | — |
| 2023-08-18 | $27.56 | $30.68 | 373,800 | — | — |
| 2023-08-17 | $27.77 | $30.91 | 223,500 | — | — |
| 2023-08-16 | $28.12 | $31.30 | 478,500 | — | — |
| 2023-08-15 | $28.20 | $31.13 | 183,800 | — | — |
| 2023-08-14 | $28.29 | $31.23 | 182,500 | — | — |
| 2023-08-11 | $28.59 | $31.57 | 224,800 | — | — |
| 2023-08-10 | $28.22 | $31.16 | 367,000 | — | — |
| 2023-08-09 | $28.87 | $31.87 | 723,200 | — | — |
| 2023-08-08 | $27.79 | $30.68 | 220,900 | — | — |
| 2023-08-07 | $28.20 | $31.13 | 210,300 | — | — |
| 2023-08-04 | $28.11 | $31.04 | 549,700 | — | — |
| 2023-08-03 | $27.97 | $30.88 | 318,900 | — | — |
| 2023-08-02 | $27.76 | $30.65 | 217,000 | — | — |
| 2023-08-01 | $27.45 | $30.31 | 185,100 | — | — |
| 2023-07-31 | $27.68 | $30.56 | 242,400 | — | — |
| 2023-07-28 | $27.60 | $30.47 | 299,600 | — | — |
| 2023-07-27 | $27.58 | $30.45 | 439,600 | — | — |
| 2023-07-26 | $27.89 | $30.79 | 574,500 | — | — |
| 2023-07-25 | $27.82 | $30.71 | 306,300 | — | — |
| 2023-07-24 | $27.80 | $30.69 | 249,300 | — | — |
| 2023-07-21 | $27.80 | $30.69 | 240,900 | — | — |
| 2023-07-20 | $27.89 | $30.79 | 448,300 | — | — |
| 2023-07-19 | $27.89 | $30.79 | 431,300 | — | — |
| 2023-07-18 | $27.10 | $29.92 | 542,400 | — | — |
| 2023-07-17 | $27.67 | $30.55 | 429,100 | — | — |
| 2023-07-14 | $27.28 | $30.12 | 387,500 | — | — |
| 2023-07-13 | $27.68 | $30.56 | 221,100 | — | — |
| 2023-07-12 | $27.84 | $30.74 | 200,000 | — | — |
| 2023-07-11 | $27.73 | $30.62 | 217,900 | — | — |
| 2023-07-10 | $27.94 | $30.85 | 219,600 | — | — |
| 2023-07-07 | $27.93 | $30.84 | 332,400 | — | — |
| 2023-07-06 | $27.80 | $30.69 | 694,900 | — | — |
| 2023-07-05 | $28.13 | $31.06 | 261,500 | — | — |
| 2023-07-03 | $28.39 | $31.34 | 128,000 | — | — |
| 2023-06-30 | $28.25 | $31.19 | 223,900 | — | — |
| 2023-06-29 | $28.06 | $30.98 | 417,200 | — | — |
| 2023-06-28 | $27.79 | $30.68 | 487,900 | — | — |
| 2023-06-27 | $28.18 | $31.11 | 261,700 | — | — |
| 2023-06-26 | $28.10 | $31.02 | 157,200 | — | — |
| 2023-06-23 | $28.17 | $31.10 | 318,000 | — | — |
| 2023-06-22 | $28.33 | $31.28 | 152,400 | — | — |
| 2023-06-21 | $28.40 | $31.36 | 211,600 | — | — |
| 2023-06-20 | $28.04 | $30.96 | 287,300 | — | — |
| 2023-06-16 | $28.24 | $31.18 | 270,300 | — | — |
| 2023-06-15 | $28.22 | $31.16 | 273,500 | — | — |
| 2023-06-14 | $28.08 | $31.00 | 243,800 | — | — |
| 2023-06-13 | $28.10 | $31.02 | 179,400 | — | — |
| 2023-06-12 | $27.67 | $30.55 | 392,600 | — | — |
| 2023-06-09 | $27.76 | $30.65 | 252,600 | — | — |
| 2023-06-08 | $28.16 | $31.09 | 259,400 | — | — |
| 2023-06-07 | $28.01 | $30.92 | 227,300 | — | — |
| 2023-06-06 | $27.95 | $30.86 | 183,500 | — | — |
| 2023-06-05 | $28.00 | $30.91 | 193,400 | — | — |
| 2023-06-02 | $28.04 | $30.96 | 271,600 | — | — |
| 2023-06-01 | $27.62 | $30.49 | 360,200 | — | — |
| 2023-05-31 | $27.44 | $30.30 | 538,400 | — | — |
| 2023-05-30 | $26.64 | $29.41 | 205,700 | — | — |
| 2023-05-26 | $27.11 | $29.93 | 255,200 | — | — |
| 2023-05-25 | $27.10 | $29.92 | 314,200 | — | — |
| 2023-05-24 | $27.40 | $30.25 | 310,100 | — | — |
| 2023-05-23 | $27.61 | $30.48 | 268,700 | — | — |
| 2023-05-22 | $27.72 | $30.60 | 371,500 | — | — |
| 2023-05-19 | $28.20 | $31.13 | 266,700 | — | — |
| 2023-05-18 | $28.27 | $31.21 | 280,600 | — | — |
| 2023-05-17 | $28.03 | $30.95 | 273,800 | — | — |
| 2023-05-16 | $27.89 | $30.79 | 324,100 | — | — |
| 2023-05-15 | $28.27 | $30.96 | 310,200 | — | — |
| 2023-05-12 | $28.72 | $31.45 | 365,700 | — | — |
| 2023-05-11 | $29.06 | $31.82 | 359,200 | — | — |
| 2023-05-10 | $28.83 | $31.57 | 528,700 | — | — |
| 2023-05-09 | $27.37 | $29.97 | 525,300 | — | — |
| 2023-05-08 | $27.36 | $29.96 | 339,700 | — | — |
| 2023-05-05 | $27.39 | $29.99 | 665,400 | — | — |
| 2023-05-04 | $27.32 | $29.92 | 634,600 | — | — |
| 2023-05-03 | $28.23 | $30.91 | 443,400 | — | — |
| 2023-05-02 | $27.82 | $30.47 | 345,900 | — | — |
| 2023-05-01 | $28.28 | $30.97 | 305,200 | — | — |
| 2023-04-28 | $28.03 | $30.69 | 424,100 | — | — |
| 2023-04-27 | $27.96 | $30.62 | 291,000 | — | — |
| 2023-04-26 | $27.50 | $30.11 | 355,600 | — | — |
| 2023-04-25 | $27.69 | $30.32 | 313,300 | — | — |
| 2023-04-24 | $27.74 | $30.38 | 135,800 | — | — |
| 2023-04-21 | $27.48 | $30.09 | 215,700 | — | — |
| 2023-04-20 | $27.55 | $30.17 | 161,200 | — | — |
| 2023-04-19 | $27.19 | $29.78 | 228,400 | — | — |
| 2023-04-18 | $27.24 | $29.83 | 152,600 | — | — |
| 2023-04-17 | $27.40 | $30.01 | 214,900 | — | — |
| 2023-04-14 | $27.31 | $29.91 | 221,100 | — | — |
| 2023-04-13 | $27.34 | $29.94 | 154,700 | — | — |
| 2023-04-12 | $27.34 | $29.94 | 201,500 | — | — |
| 2023-04-11 | $27.59 | $30.21 | 149,000 | — | — |
| 2023-04-10 | $27.49 | $30.10 | 155,100 | — | — |
| 2023-04-06 | $27.62 | $30.25 | 183,800 | — | — |
| 2023-04-05 | $27.53 | $30.15 | 493,600 | — | — |
| 2023-04-04 | $27.33 | $29.93 | 376,600 | — | — |
| 2023-04-03 | $27.73 | $30.37 | 394,400 | — | — |
| 2023-03-31 | $27.50 | $30.11 | 401,000 | — | — |
| 2023-03-30 | $27.17 | $29.75 | 260,900 | — | — |
| 2023-03-29 | $27.45 | $30.06 | 239,600 | — | — |
| 2023-03-28 | $27.32 | $29.92 | 219,500 | — | — |
| 2023-03-27 | $27.43 | $30.04 | 171,300 | — | — |
| 2023-03-24 | $27.23 | $29.82 | 248,100 | — | — |
| 2023-03-23 | $26.66 | $29.19 | 204,100 | — | — |
| 2023-03-22 | $26.74 | $29.28 | 274,800 | — | — |
| 2023-03-21 | $26.97 | $29.53 | 258,400 | — | — |
| 2023-03-20 | $26.90 | $29.46 | 240,600 | — | — |
| 2023-03-17 | $26.63 | $29.16 | 668,700 | — | — |
| 2023-03-16 | $26.88 | $29.44 | 380,100 | — | — |
| 2023-03-15 | $26.90 | $29.46 | 360,900 | — | — |
| 2023-03-14 | $26.28 | $28.78 | 530,200 | — | — |
| 2023-03-13 | $26.29 | $28.79 | 460,100 | — | — |
| 2023-03-10 | $26.51 | $29.03 | 336,700 | — | — |
| 2023-03-09 | $26.64 | $29.17 | 328,500 | — | — |
| 2023-03-08 | $26.90 | $29.46 | 316,800 | — | — |
| 2023-03-07 | $26.99 | $29.56 | 301,000 | — | — |
| 2023-03-06 | $27.16 | $29.74 | 417,700 | — | — |
| 2023-03-03 | $27.52 | $30.14 | 1,132,500 | — | — |
| 2023-03-02 | $27.28 | $29.87 | 1,213,200 | — | — |
| 2023-03-01 | $27.45 | $30.06 | 257,000 | — | — |
| 2023-02-28 | $27.44 | $30.05 | 235,200 | — | — |
| 2023-02-27 | $27.63 | $30.26 | 168,200 | — | — |
| 2023-02-24 | $27.59 | $30.21 | 304,600 | — | — |
| 2023-02-23 | $27.30 | $29.90 | 413,800 | — | — |
| 2023-02-22 | $27.69 | $30.32 | 292,400 | — | — |
| 2023-02-21 | $28.08 | $30.75 | 239,700 | — | — |
| 2023-02-17 | $28.15 | $30.83 | 200,600 | — | — |
| 2023-02-16 | $27.73 | $30.37 | 262,300 | — | — |
| 2023-02-15 | $27.99 | $30.65 | 227,700 | — | — |
| 2023-02-14 | $28.03 | $30.69 | 251,000 | — | — |
| 2023-02-13 | $28.19 | $30.87 | 274,700 | — | — |
| 2023-02-10 | $28.21 | $30.64 | 400,200 | — | — |
| 2023-02-09 | $27.97 | $30.38 | 901,300 | — | — |
| 2023-02-08 | $27.52 | $29.89 | 1,025,300 | — | — |
| 2023-02-07 | $28.94 | $31.43 | 471,500 | — | — |
| 2023-02-06 | $29.39 | $31.92 | 562,700 | — | — |
| 2023-02-03 | $30.00 | $32.58 | 273,800 | — | — |
| 2023-02-02 | $29.52 | $32.06 | 355,000 | — | — |
| 2023-02-01 | $29.80 | $32.37 | 270,700 | — | — |
| 2023-01-31 | $29.77 | $32.33 | 348,000 | — | — |
| 2023-01-30 | $29.51 | $32.05 | 285,800 | — | — |
| 2023-01-27 | $29.25 | $31.77 | 322,000 | — | — |
| 2023-01-26 | $29.29 | $31.81 | 256,500 | — | — |
| 2023-01-25 | $29.33 | $31.86 | 390,500 | — | — |
| 2023-01-24 | $29.26 | $31.78 | 286,100 | — | — |
| 2023-01-23 | $29.21 | $31.73 | 277,400 | — | — |
| 2023-01-20 | $29.12 | $31.63 | 230,300 | — | — |
| 2023-01-19 | $28.79 | $31.27 | 215,900 | — | — |
| 2023-01-18 | $29.23 | $31.75 | 274,300 | — | — |
| 2023-01-17 | $29.99 | $32.57 | 336,200 | — | — |
| 2023-01-13 | $30.40 | $33.02 | 261,000 | — | — |
| 2023-01-12 | $30.25 | $32.86 | 209,800 | — | — |
| 2023-01-11 | $30.48 | $33.11 | 223,500 | — | — |
| 2023-01-10 | $30.21 | $32.81 | 253,500 | — | — |
| 2023-01-09 | $30.03 | $32.62 | 256,700 | — | — |
| 2023-01-06 | $30.24 | $32.85 | 217,400 | — | — |
| 2023-01-05 | $29.65 | $32.20 | 329,200 | — | — |
| 2023-01-04 | $29.90 | $32.48 | 351,800 | — | — |
| 2023-01-03 | $29.93 | $32.51 | 452,300 | — | — |