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
- 2017-04-06 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 | $25.45 | $30.04 | 523,100 | — | — |
| 2023-12-28 | $25.70 | $30.33 | 549,900 | — | — |
| 2023-12-27 | $25.52 | $30.12 | 495,300 | — | — |
| 2023-12-26 | $25.83 | $30.49 | 623,700 | — | — |
| 2023-12-22 | $25.75 | $30.39 | 511,400 | — | — |
| 2023-12-21 | $25.53 | $30.13 | 555,400 | — | — |
| 2023-12-20 | $24.98 | $29.48 | 762,400 | — | — |
| 2023-12-19 | $25.22 | $29.77 | 1,008,600 | — | — |
| 2023-12-18 | $24.76 | $29.22 | 1,596,900 | — | — |
| 2023-12-15 | $25.14 | $29.67 | 1,106,900 | — | — |
| 2023-12-14 | $24.92 | $29.41 | 695,800 | — | — |
| 2023-12-13 | $24.21 | $28.57 | 682,100 | — | — |
| 2023-12-12 | $24.02 | $28.35 | 555,200 | — | — |
| 2023-12-11 | $24.04 | $28.37 | 452,100 | — | — |
| 2023-12-08 | $23.84 | $28.14 | 531,100 | — | — |
| 2023-12-07 | $23.80 | $28.09 | 1,026,100 | — | — |
| 2023-12-06 | $23.67 | $27.83 | 617,400 | — | — |
| 2023-12-05 | $23.78 | $27.96 | 540,800 | — | — |
| 2023-12-04 | $24.16 | $28.41 | 806,000 | — | — |
| 2023-12-01 | $24.02 | $28.24 | 696,100 | — | — |
| 2023-11-30 | $23.03 | $27.08 | 734,900 | — | — |
| 2023-11-29 | $22.87 | $26.89 | 476,800 | — | — |
| 2023-11-28 | $22.74 | $26.74 | 676,100 | — | — |
| 2023-11-27 | $22.83 | $26.84 | 365,400 | — | — |
| 2023-11-24 | $23.01 | $27.05 | 157,700 | — | — |
| 2023-11-22 | $22.91 | $26.94 | 392,400 | — | — |
| 2023-11-21 | $22.74 | $26.74 | 398,100 | — | — |
| 2023-11-20 | $22.63 | $26.61 | 628,200 | — | — |
| 2023-11-17 | $22.68 | $26.67 | 590,700 | — | — |
| 2023-11-16 | $22.83 | $26.84 | 554,500 | — | — |
| 2023-11-15 | $23.13 | $27.20 | 1,103,900 | — | — |
| 2023-11-14 | $22.51 | $26.47 | 504,800 | — | — |
| 2023-11-13 | $21.94 | $25.80 | 544,400 | — | — |
| 2023-11-10 | $22.12 | $26.01 | 576,900 | — | — |
| 2023-11-09 | $21.48 | $25.26 | 593,500 | — | — |
| 2023-11-08 | $21.77 | $25.60 | 737,400 | — | — |
| 2023-11-07 | $22.10 | $25.98 | 653,900 | — | — |
| 2023-11-06 | $21.98 | $25.84 | 834,900 | — | — |
| 2023-11-03 | $22.14 | $26.03 | 1,294,200 | — | — |
| 2023-11-02 | $22.16 | $26.06 | 1,301,700 | — | — |
| 2023-11-01 | $25.36 | $29.82 | 527,600 | — | — |
| 2023-10-31 | $25.33 | $29.78 | 522,700 | — | — |
| 2023-10-30 | $25.47 | $29.95 | 455,900 | — | — |
| 2023-10-27 | $25.02 | $29.42 | 838,000 | — | — |
| 2023-10-26 | $25.59 | $30.09 | 600,200 | — | — |
| 2023-10-25 | $25.95 | $30.51 | 382,000 | — | — |
| 2023-10-24 | $26.23 | $30.84 | 475,500 | — | — |
| 2023-10-23 | $26.34 | $30.97 | 481,600 | — | — |
| 2023-10-20 | $26.68 | $31.37 | 650,600 | — | — |
| 2023-10-19 | $26.26 | $30.88 | 516,300 | — | — |
| 2023-10-18 | $26.54 | $31.21 | 728,100 | — | — |
| 2023-10-17 | $27.86 | $32.76 | 641,200 | — | — |
| 2023-10-16 | $27.41 | $32.23 | 358,200 | — | — |
| 2023-10-13 | $26.84 | $31.56 | 463,900 | — | — |
| 2023-10-12 | $27.18 | $31.96 | 526,100 | — | — |
| 2023-10-11 | $27.53 | $32.37 | 570,500 | — | — |
| 2023-10-10 | $27.37 | $32.18 | 559,300 | — | — |
| 2023-10-09 | $27.17 | $31.95 | 431,500 | — | — |
| 2023-10-06 | $26.89 | $31.62 | 409,300 | — | — |
| 2023-10-05 | $26.59 | $31.26 | 479,100 | — | — |
| 2023-10-04 | $26.77 | $31.48 | 503,800 | — | — |
| 2023-10-03 | $26.78 | $31.49 | 629,100 | — | — |
| 2023-10-02 | $27.23 | $32.02 | 473,500 | — | — |
| 2023-09-29 | $27.69 | $32.56 | 604,300 | — | — |
| 2023-09-28 | $27.50 | $32.33 | 733,900 | — | — |
| 2023-09-27 | $27.31 | $32.11 | 901,200 | — | — |
| 2023-09-26 | $27.43 | $32.25 | 682,500 | — | — |
| 2023-09-25 | $28.12 | $33.06 | 429,100 | — | — |
| 2023-09-22 | $27.73 | $32.60 | 267,500 | — | — |
| 2023-09-21 | $27.90 | $32.80 | 345,700 | — | — |
| 2023-09-20 | $28.29 | $33.26 | 396,400 | — | — |
| 2023-09-19 | $28.21 | $33.17 | 345,500 | — | — |
| 2023-09-18 | $28.42 | $33.42 | 729,200 | — | — |
| 2023-09-15 | $28.23 | $33.19 | 858,300 | — | — |
| 2023-09-14 | $28.31 | $33.29 | 658,600 | — | — |
| 2023-09-13 | $27.96 | $32.87 | 629,500 | — | — |
| 2023-09-12 | $27.53 | $32.37 | 454,400 | — | — |
| 2023-09-11 | $27.96 | $32.87 | 296,900 | — | — |
| 2023-09-08 | $27.87 | $32.77 | 410,100 | — | — |
| 2023-09-07 | $27.99 | $32.91 | 544,900 | — | — |
| 2023-09-06 | $28.06 | $32.89 | 574,400 | — | — |
| 2023-09-05 | $28.51 | $33.41 | 593,800 | — | — |
| 2023-09-01 | $29.15 | $34.16 | 523,300 | — | — |
| 2023-08-31 | $28.91 | $33.88 | 494,600 | — | — |
| 2023-08-30 | $29.33 | $34.38 | 790,100 | — | — |
| 2023-08-29 | $29.40 | $34.46 | 319,200 | — | — |
| 2023-08-28 | $29.07 | $34.07 | 299,600 | — | — |
| 2023-08-25 | $29.03 | $34.02 | 432,500 | — | — |
| 2023-08-24 | $29.09 | $34.09 | 282,700 | — | — |
| 2023-08-23 | $29.16 | $34.18 | 480,100 | — | — |
| 2023-08-22 | $28.88 | $33.85 | 860,100 | — | — |
| 2023-08-21 | $29.27 | $34.30 | 234,600 | — | — |
| 2023-08-18 | $29.19 | $34.21 | 410,500 | — | — |
| 2023-08-17 | $29.17 | $34.19 | 315,800 | — | — |
| 2023-08-16 | $29.89 | $35.03 | 363,900 | — | — |
| 2023-08-15 | $30.44 | $35.68 | 475,000 | — | — |
| 2023-08-14 | $30.81 | $36.11 | 291,500 | — | — |
| 2023-08-11 | $30.89 | $36.20 | 373,100 | — | — |
| 2023-08-10 | $30.63 | $35.90 | 367,400 | — | — |
| 2023-08-09 | $30.48 | $35.72 | 286,200 | — | — |
| 2023-08-08 | $30.74 | $36.03 | 285,100 | — | — |
| 2023-08-07 | $30.86 | $36.17 | 400,300 | — | — |
| 2023-08-04 | $31.03 | $36.37 | 570,100 | — | — |
| 2023-08-03 | $31.47 | $36.88 | 872,800 | — | — |
| 2023-08-02 | $30.82 | $36.12 | 531,100 | — | — |
| 2023-08-01 | $30.87 | $36.18 | 378,000 | — | — |
| 2023-07-31 | $30.81 | $36.11 | 792,000 | — | — |
| 2023-07-28 | $31.20 | $36.57 | 419,300 | — | — |
| 2023-07-27 | $30.38 | $35.61 | 405,300 | — | — |
| 2023-07-26 | $30.58 | $35.84 | 497,500 | — | — |
| 2023-07-25 | $29.83 | $34.96 | 403,900 | — | — |
| 2023-07-24 | $29.79 | $34.91 | 365,700 | — | — |
| 2023-07-21 | $29.68 | $34.79 | 559,000 | — | — |
| 2023-07-20 | $29.68 | $34.79 | 528,500 | — | — |
| 2023-07-19 | $29.90 | $35.04 | 780,800 | — | — |
| 2023-07-18 | $28.89 | $33.86 | 823,400 | — | — |
| 2023-07-17 | $27.77 | $32.55 | 527,600 | — | — |
| 2023-07-14 | $28.32 | $33.19 | 356,800 | — | — |
| 2023-07-13 | $28.62 | $33.54 | 525,400 | — | — |
| 2023-07-12 | $28.71 | $33.65 | 516,600 | — | — |
| 2023-07-11 | $28.80 | $33.75 | 446,500 | — | — |
| 2023-07-10 | $28.33 | $33.20 | 619,400 | — | — |
| 2023-07-07 | $27.99 | $32.80 | 563,500 | — | — |
| 2023-07-06 | $27.80 | $32.58 | 832,300 | — | — |
| 2023-07-05 | $28.03 | $32.85 | 536,200 | — | — |
| 2023-07-03 | $28.65 | $33.58 | 250,100 | — | — |
| 2023-06-30 | $28.72 | $33.66 | 739,800 | — | — |
| 2023-06-29 | $28.96 | $33.94 | 541,400 | — | — |
| 2023-06-28 | $28.32 | $33.19 | 626,400 | — | — |
| 2023-06-27 | $28.06 | $32.89 | 763,000 | — | — |
| 2023-06-26 | $27.66 | $32.42 | 663,800 | — | — |
| 2023-06-23 | $27.13 | $31.80 | 977,700 | — | — |
| 2023-06-22 | $27.10 | $31.76 | 488,300 | — | — |
| 2023-06-21 | $26.79 | $31.40 | 595,000 | — | — |
| 2023-06-20 | $26.63 | $31.21 | 823,600 | — | — |
| 2023-06-16 | $27.05 | $31.70 | 1,178,400 | — | — |
| 2023-06-15 | $27.36 | $32.07 | 944,500 | — | — |
| 2023-06-14 | $27.01 | $31.66 | 917,700 | — | — |
| 2023-06-13 | $26.58 | $31.15 | 662,400 | — | — |
| 2023-06-12 | $26.28 | $30.80 | 641,600 | — | — |
| 2023-06-09 | $26.55 | $31.12 | 502,500 | — | — |
| 2023-06-08 | $27.06 | $31.71 | 341,700 | — | — |
| 2023-06-07 | $27.15 | $31.71 | 408,400 | — | — |
| 2023-06-06 | $26.54 | $31.00 | 345,700 | — | — |
| 2023-06-05 | $26.04 | $30.42 | 339,100 | — | — |
| 2023-06-02 | $26.65 | $31.13 | 347,900 | — | — |
| 2023-06-01 | $26.16 | $30.56 | 380,800 | — | — |
| 2023-05-31 | $25.92 | $30.28 | 547,700 | — | — |
| 2023-05-30 | $26.55 | $31.01 | 287,400 | — | — |
| 2023-05-26 | $26.26 | $30.68 | 353,300 | — | — |
| 2023-05-25 | $26.24 | $30.65 | 423,400 | — | — |
| 2023-05-24 | $25.48 | $29.76 | 582,300 | — | — |
| 2023-05-23 | $25.93 | $30.29 | 776,800 | — | — |
| 2023-05-22 | $26.13 | $30.52 | 778,000 | — | — |
| 2023-05-19 | $26.13 | $30.52 | 558,500 | — | — |
| 2023-05-18 | $26.30 | $30.72 | 294,900 | — | — |
| 2023-05-17 | $26.22 | $30.63 | 454,500 | — | — |
| 2023-05-16 | $25.91 | $30.27 | 409,300 | — | — |
| 2023-05-15 | $26.40 | $30.84 | 535,200 | — | — |
| 2023-05-12 | $26.43 | $30.87 | 298,200 | — | — |
| 2023-05-11 | $26.45 | $30.90 | 438,500 | — | — |
| 2023-05-10 | $26.25 | $30.66 | 504,000 | — | — |
| 2023-05-09 | $26.17 | $30.57 | 454,400 | — | — |
| 2023-05-08 | $26.50 | $30.96 | 595,200 | — | — |
| 2023-05-05 | $26.68 | $31.17 | 641,200 | — | — |
| 2023-05-04 | $26.26 | $30.68 | 551,000 | — | — |
| 2023-05-03 | $26.69 | $31.18 | 645,400 | — | — |
| 2023-05-02 | $26.37 | $30.80 | 546,000 | — | — |
| 2023-05-01 | $26.52 | $30.98 | 659,500 | — | — |
| 2023-04-28 | $26.17 | $30.57 | 821,700 | — | — |
| 2023-04-27 | $25.85 | $30.20 | 707,200 | — | — |
| 2023-04-26 | $25.56 | $29.86 | 595,500 | — | — |
| 2023-04-25 | $26.57 | $31.04 | 533,000 | — | — |
| 2023-04-24 | $27.32 | $31.91 | 429,200 | — | — |
| 2023-04-21 | $27.13 | $31.69 | 533,400 | — | — |
| 2023-04-20 | $27.16 | $31.73 | 413,100 | — | — |
| 2023-04-19 | $27.03 | $31.57 | 394,600 | — | — |
| 2023-04-18 | $26.75 | $31.25 | 446,600 | — | — |
| 2023-04-17 | $26.55 | $31.01 | 440,300 | — | — |
| 2023-04-14 | $26.60 | $31.07 | 493,900 | — | — |
| 2023-04-13 | $26.35 | $30.78 | 670,800 | — | — |
| 2023-04-12 | $26.66 | $31.14 | 469,400 | — | — |
| 2023-04-11 | $26.55 | $31.01 | 534,300 | — | — |
| 2023-04-10 | $26.20 | $30.60 | 741,500 | — | — |
| 2023-04-06 | $25.86 | $30.21 | 368,500 | — | — |
| 2023-04-05 | $26.02 | $30.39 | 564,300 | — | — |
| 2023-04-04 | $25.97 | $30.34 | 413,800 | — | — |
| 2023-04-03 | $26.32 | $30.75 | 482,800 | — | — |
| 2023-03-31 | $26.75 | $31.25 | 483,600 | — | — |
| 2023-03-30 | $26.02 | $30.39 | 281,900 | — | — |
| 2023-03-29 | $26.00 | $30.37 | 495,300 | — | — |
| 2023-03-28 | $26.06 | $30.44 | 321,100 | — | — |
| 2023-03-27 | $26.15 | $30.55 | 449,700 | — | — |
| 2023-03-24 | $25.51 | $29.80 | 458,100 | — | — |
| 2023-03-23 | $25.55 | $29.85 | 707,200 | — | — |
| 2023-03-22 | $26.02 | $30.39 | 424,900 | — | — |
| 2023-03-21 | $26.39 | $30.83 | 665,600 | — | — |
| 2023-03-20 | $25.91 | $30.27 | 1,056,600 | — | — |
| 2023-03-17 | $26.18 | $30.58 | 1,045,000 | — | — |
| 2023-03-16 | $26.90 | $31.42 | 582,800 | — | — |
| 2023-03-15 | $26.36 | $30.79 | 779,900 | — | — |
| 2023-03-14 | $26.35 | $30.78 | 1,059,200 | — | — |
| 2023-03-13 | $26.74 | $31.24 | 654,600 | — | — |
| 2023-03-10 | $27.66 | $32.31 | 521,100 | — | — |
| 2023-03-09 | $28.16 | $32.89 | 367,200 | — | — |
| 2023-03-08 | $28.52 | $33.21 | 406,500 | — | — |
| 2023-03-07 | $28.24 | $32.88 | 555,000 | — | — |
| 2023-03-06 | $28.50 | $33.19 | 592,300 | — | — |
| 2023-03-03 | $29.21 | $34.01 | 527,600 | — | — |
| 2023-03-02 | $28.78 | $33.51 | 503,700 | — | — |
| 2023-03-01 | $27.98 | $32.58 | 486,200 | — | — |
| 2023-02-28 | $28.06 | $32.67 | 703,400 | — | — |
| 2023-02-27 | $28.05 | $32.66 | 788,200 | — | — |
| 2023-02-24 | $28.04 | $32.65 | 431,100 | — | — |
| 2023-02-23 | $28.18 | $32.81 | 333,100 | — | — |
| 2023-02-22 | $27.93 | $32.52 | 472,400 | — | — |
| 2023-02-21 | $28.09 | $32.71 | 587,400 | — | — |
| 2023-02-17 | $28.85 | $33.59 | 588,100 | — | — |
| 2023-02-16 | $28.88 | $33.63 | 667,900 | — | — |
| 2023-02-15 | $28.86 | $33.61 | 822,800 | — | — |
| 2023-02-14 | $29.15 | $33.94 | 850,600 | — | — |
| 2023-02-13 | $29.19 | $33.99 | 522,900 | — | — |
| 2023-02-10 | $28.79 | $33.52 | 612,600 | — | — |
| 2023-02-09 | $29.16 | $33.96 | 983,800 | — | — |
| 2023-02-08 | $30.16 | $35.12 | 804,600 | — | — |
| 2023-02-07 | $30.52 | $35.54 | 1,113,700 | — | — |
| 2023-02-06 | $29.85 | $34.76 | 859,000 | — | — |
| 2023-02-03 | $29.66 | $34.54 | 1,201,700 | — | — |
| 2023-02-02 | $30.38 | $35.38 | 1,807,600 | — | — |
| 2023-02-01 | $27.41 | $31.92 | 776,100 | — | — |
| 2023-01-31 | $26.50 | $30.86 | 703,200 | — | — |
| 2023-01-30 | $25.75 | $29.98 | 688,800 | — | — |
| 2023-01-27 | $26.25 | $30.57 | 741,600 | — | — |
| 2023-01-26 | $25.89 | $30.15 | 628,700 | — | — |
| 2023-01-25 | $26.00 | $30.28 | 506,200 | — | — |
| 2023-01-24 | $25.81 | $30.05 | 391,500 | — | — |
| 2023-01-23 | $25.85 | $30.10 | 459,400 | — | — |
| 2023-01-20 | $25.16 | $29.30 | 340,100 | — | — |
| 2023-01-19 | $24.84 | $28.92 | 364,600 | — | — |
| 2023-01-18 | $24.99 | $29.10 | 658,600 | — | — |
| 2023-01-17 | $24.82 | $28.90 | 504,000 | — | — |
| 2023-01-13 | $24.59 | $28.63 | 596,000 | — | — |
| 2023-01-12 | $24.68 | $28.74 | 307,700 | — | — |
| 2023-01-11 | $24.81 | $28.89 | 434,500 | — | — |
| 2023-01-10 | $24.68 | $28.74 | 595,700 | — | — |
| 2023-01-09 | $24.63 | $28.68 | 734,200 | — | — |
| 2023-01-06 | $24.75 | $28.82 | 565,900 | — | — |
| 2023-01-05 | $23.86 | $27.78 | 407,600 | — | — |
| 2023-01-04 | $24.26 | $28.25 | 323,700 | — | — |
| 2023-01-03 | $23.84 | $27.76 | 457,000 | — | — |