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
- 2020-09-16 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 | $31.83 | $34.35 | 276,800 | — | — |
| 2023-12-28 | $32.04 | $34.58 | 220,100 | — | — |
| 2023-12-27 | $32.26 | $34.82 | 153,400 | — | — |
| 2023-12-26 | $31.86 | $34.39 | 142,500 | — | — |
| 2023-12-22 | $31.39 | $33.88 | 275,400 | — | — |
| 2023-12-21 | $30.70 | $33.13 | 469,400 | — | — |
| 2023-12-20 | $30.30 | $32.70 | 416,200 | — | — |
| 2023-12-19 | $30.06 | $32.44 | 363,300 | — | — |
| 2023-12-18 | $29.29 | $31.61 | 243,600 | — | — |
| 2023-12-15 | $28.67 | $30.94 | 699,900 | — | — |
| 2023-12-14 | $29.11 | $31.42 | 631,500 | — | — |
| 2023-12-13 | $27.85 | $30.06 | 302,200 | — | — |
| 2023-12-12 | $26.59 | $28.70 | 150,200 | — | — |
| 2023-12-11 | $26.20 | $28.28 | 140,000 | — | — |
| 2023-12-08 | $26.00 | $28.06 | 92,300 | — | — |
| 2023-12-07 | $25.87 | $27.92 | 133,800 | — | — |
| 2023-12-06 | $25.39 | $27.40 | 178,300 | — | — |
| 2023-12-05 | $25.15 | $27.14 | 205,700 | — | — |
| 2023-12-04 | $25.55 | $27.58 | 247,700 | — | — |
| 2023-12-01 | $25.78 | $27.82 | 275,700 | — | — |
| 2023-11-30 | $25.62 | $27.65 | 261,000 | — | — |
| 2023-11-29 | $25.60 | $27.63 | 189,800 | — | — |
| 2023-11-28 | $25.16 | $26.93 | 252,700 | — | — |
| 2023-11-27 | $25.48 | $27.27 | 151,700 | — | — |
| 2023-11-24 | $25.84 | $27.66 | 89,000 | — | — |
| 2023-11-22 | $25.74 | $27.55 | 210,600 | — | — |
| 2023-11-21 | $25.64 | $27.44 | 224,500 | — | — |
| 2023-11-20 | $26.59 | $28.46 | 212,200 | — | — |
| 2023-11-17 | $26.54 | $28.41 | 310,200 | — | — |
| 2023-11-16 | $26.23 | $28.07 | 245,600 | — | — |
| 2023-11-15 | $27.01 | $28.91 | 322,100 | — | — |
| 2023-11-14 | $27.35 | $29.27 | 437,100 | — | — |
| 2023-11-13 | $25.84 | $27.66 | 303,500 | — | — |
| 2023-11-10 | $26.31 | $28.16 | 333,400 | — | — |
| 2023-11-09 | $26.43 | $28.29 | 229,900 | — | — |
| 2023-11-08 | $26.87 | $28.76 | 300,000 | — | — |
| 2023-11-07 | $26.97 | $28.87 | 384,700 | — | — |
| 2023-11-06 | $28.50 | $30.50 | 628,300 | — | — |
| 2023-11-03 | $29.00 | $31.04 | 701,100 | — | — |
| 2023-11-02 | $28.50 | $30.50 | 183,700 | — | — |
| 2023-11-01 | $28.20 | $30.18 | 249,600 | — | — |
| 2023-10-31 | $28.30 | $30.29 | 227,400 | — | — |
| 2023-10-30 | $28.91 | $30.94 | 192,500 | — | — |
| 2023-10-27 | $28.01 | $29.98 | 172,000 | — | — |
| 2023-10-26 | $28.06 | $30.03 | 108,900 | — | — |
| 2023-10-25 | $27.93 | $29.89 | 232,300 | — | — |
| 2023-10-24 | $28.23 | $30.21 | 128,100 | — | — |
| 2023-10-23 | $28.25 | $30.24 | 205,000 | — | — |
| 2023-10-20 | $28.23 | $30.21 | 493,000 | — | — |
| 2023-10-19 | $28.67 | $30.68 | 235,200 | — | — |
| 2023-10-18 | $29.13 | $31.18 | 226,800 | — | — |
| 2023-10-17 | $30.47 | $32.61 | 171,500 | — | — |
| 2023-10-16 | $30.13 | $32.25 | 173,400 | — | — |
| 2023-10-13 | $30.00 | $32.11 | 193,400 | — | — |
| 2023-10-12 | $29.93 | $32.03 | 214,800 | — | — |
| 2023-10-11 | $30.84 | $33.01 | 257,200 | — | — |
| 2023-10-10 | $30.78 | $32.94 | 232,200 | — | — |
| 2023-10-09 | $30.59 | $32.74 | 273,100 | — | — |
| 2023-10-06 | $30.57 | $32.72 | 248,300 | — | — |
| 2023-10-05 | $30.55 | $32.70 | 273,700 | — | — |
| 2023-10-04 | $30.11 | $32.23 | 176,400 | — | — |
| 2023-10-03 | $30.12 | $32.24 | 277,200 | — | — |
| 2023-10-02 | $30.56 | $32.71 | 485,000 | — | — |
| 2023-09-29 | $31.58 | $33.80 | 275,200 | — | — |
| 2023-09-28 | $31.78 | $34.01 | 170,900 | — | — |
| 2023-09-27 | $31.21 | $33.40 | 241,700 | — | — |
| 2023-09-26 | $30.89 | $33.06 | 191,300 | — | — |
| 2023-09-25 | $31.10 | $33.29 | 181,000 | — | — |
| 2023-09-22 | $30.91 | $33.08 | 212,900 | — | — |
| 2023-09-21 | $31.10 | $33.29 | 173,300 | — | — |
| 2023-09-20 | $31.44 | $33.65 | 150,400 | — | — |
| 2023-09-19 | $31.85 | $34.09 | 145,400 | — | — |
| 2023-09-18 | $31.86 | $34.10 | 193,300 | — | — |
| 2023-09-15 | $32.20 | $34.46 | 663,000 | — | — |
| 2023-09-14 | $31.24 | $33.44 | 263,000 | — | — |
| 2023-09-13 | $31.66 | $33.88 | 448,100 | — | — |
| 2023-09-12 | $31.78 | $34.01 | 321,800 | — | — |
| 2023-09-11 | $31.41 | $33.62 | 250,700 | — | — |
| 2023-09-08 | $31.06 | $33.24 | 175,600 | — | — |
| 2023-09-07 | $31.21 | $33.40 | 266,500 | — | — |
| 2023-09-06 | $30.84 | $33.01 | 261,900 | — | — |
| 2023-09-05 | $30.87 | $33.04 | 254,200 | — | — |
| 2023-09-01 | $30.83 | $33.00 | 335,100 | — | — |
| 2023-08-31 | $30.87 | $33.04 | 518,300 | — | — |
| 2023-08-30 | $30.85 | $33.02 | 159,000 | — | — |
| 2023-08-29 | $30.54 | $32.46 | 182,700 | — | — |
| 2023-08-28 | $29.69 | $31.56 | 237,200 | — | — |
| 2023-08-25 | $29.27 | $31.11 | 337,500 | — | — |
| 2023-08-24 | $29.22 | $31.06 | 223,900 | — | — |
| 2023-08-23 | $29.63 | $31.49 | 176,900 | — | — |
| 2023-08-22 | $29.00 | $30.82 | 204,600 | — | — |
| 2023-08-21 | $29.21 | $31.05 | 161,600 | — | — |
| 2023-08-18 | $29.29 | $31.13 | 157,700 | — | — |
| 2023-08-17 | $28.94 | $30.76 | 152,300 | — | — |
| 2023-08-16 | $29.45 | $31.30 | 157,600 | — | — |
| 2023-08-15 | $28.94 | $30.76 | 156,100 | — | — |
| 2023-08-14 | $29.71 | $31.58 | 132,200 | — | — |
| 2023-08-11 | $29.67 | $31.54 | 135,500 | — | — |
| 2023-08-10 | $29.40 | $31.25 | 251,000 | — | — |
| 2023-08-09 | $29.09 | $30.92 | 180,900 | — | — |
| 2023-08-08 | $28.82 | $30.63 | 211,400 | — | — |
| 2023-08-07 | $29.90 | $31.78 | 342,100 | — | — |
| 2023-08-04 | $29.58 | $31.44 | 296,500 | — | — |
| 2023-08-03 | $28.34 | $30.12 | 688,600 | — | — |
| 2023-08-02 | $28.31 | $30.09 | 677,600 | — | — |
| 2023-08-01 | $28.13 | $29.90 | 213,700 | — | — |
| 2023-07-31 | $28.07 | $29.84 | 185,900 | — | — |
| 2023-07-28 | $28.16 | $29.93 | 280,200 | — | — |
| 2023-07-27 | $27.68 | $29.42 | 162,700 | — | — |
| 2023-07-26 | $28.02 | $29.78 | 302,400 | — | — |
| 2023-07-25 | $27.72 | $29.46 | 175,300 | — | — |
| 2023-07-24 | $27.80 | $29.55 | 188,500 | — | — |
| 2023-07-21 | $27.89 | $29.64 | 481,900 | — | — |
| 2023-07-20 | $27.74 | $29.49 | 219,500 | — | — |
| 2023-07-19 | $27.59 | $29.33 | 236,000 | — | — |
| 2023-07-18 | $27.20 | $28.91 | 181,800 | — | — |
| 2023-07-17 | $26.65 | $28.33 | 285,700 | — | — |
| 2023-07-14 | $25.70 | $27.32 | 213,700 | — | — |
| 2023-07-13 | $25.72 | $27.34 | 160,600 | — | — |
| 2023-07-12 | $24.86 | $26.42 | 248,600 | — | — |
| 2023-07-11 | $24.43 | $25.97 | 163,600 | — | — |
| 2023-07-10 | $24.28 | $25.81 | 134,900 | — | — |
| 2023-07-07 | $23.86 | $25.36 | 152,500 | — | — |
| 2023-07-06 | $23.36 | $24.83 | 146,000 | — | — |
| 2023-07-05 | $24.10 | $25.62 | 203,800 | — | — |
| 2023-07-03 | $24.72 | $26.28 | 220,900 | — | — |
| 2023-06-30 | $24.81 | $26.37 | 468,700 | — | — |
| 2023-06-29 | $24.21 | $25.73 | 243,900 | — | — |
| 2023-06-28 | $23.60 | $25.08 | 215,200 | — | — |
| 2023-06-27 | $23.63 | $25.12 | 265,700 | — | — |
| 2023-06-26 | $23.50 | $24.98 | 296,500 | — | — |
| 2023-06-23 | $23.05 | $24.50 | 739,300 | — | — |
| 2023-06-22 | $23.84 | $25.34 | 241,200 | — | — |
| 2023-06-21 | $24.27 | $25.80 | 174,900 | — | — |
| 2023-06-20 | $24.47 | $26.01 | 241,300 | — | — |
| 2023-06-16 | $24.82 | $26.38 | 478,400 | — | — |
| 2023-06-15 | $24.77 | $26.33 | 713,400 | — | — |
| 2023-06-14 | $24.20 | $25.72 | 289,700 | — | — |
| 2023-06-13 | $24.80 | $25.88 | 479,000 | — | — |
| 2023-06-12 | $25.00 | $26.09 | 278,900 | — | — |
| 2023-06-09 | $24.95 | $26.04 | 277,800 | — | — |
| 2023-06-08 | $25.16 | $26.26 | 239,900 | — | — |
| 2023-06-07 | $25.07 | $26.16 | 308,800 | — | — |
| 2023-06-06 | $24.70 | $25.78 | 274,400 | — | — |
| 2023-06-05 | $23.41 | $24.43 | 253,500 | — | — |
| 2023-06-02 | $23.48 | $24.50 | 404,900 | — | — |
| 2023-06-01 | $22.98 | $23.98 | 544,500 | — | — |
| 2023-05-31 | $21.51 | $22.45 | 300,200 | — | — |
| 2023-05-30 | $21.47 | $22.41 | 393,700 | — | — |
| 2023-05-26 | $21.66 | $22.61 | 297,800 | — | — |
| 2023-05-25 | $21.14 | $22.06 | 354,100 | — | — |
| 2023-05-24 | $21.89 | $22.85 | 287,500 | — | — |
| 2023-05-23 | $22.28 | $23.25 | 247,600 | — | — |
| 2023-05-22 | $22.58 | $23.57 | 203,600 | — | — |
| 2023-05-19 | $22.46 | $23.44 | 193,000 | — | — |
| 2023-05-18 | $22.19 | $23.16 | 204,300 | — | — |
| 2023-05-17 | $22.49 | $23.47 | 292,100 | — | — |
| 2023-05-16 | $21.64 | $22.58 | 117,800 | — | — |
| 2023-05-15 | $22.00 | $22.96 | 223,700 | — | — |
| 2023-05-12 | $21.80 | $22.75 | 114,000 | — | — |
| 2023-05-11 | $21.65 | $22.59 | 146,500 | — | — |
| 2023-05-10 | $21.76 | $22.71 | 137,400 | — | — |
| 2023-05-09 | $21.91 | $22.87 | 140,300 | — | — |
| 2023-05-08 | $21.85 | $22.80 | 321,400 | — | — |
| 2023-05-05 | $22.10 | $23.06 | 253,400 | — | — |
| 2023-05-04 | $21.10 | $22.02 | 222,700 | — | — |
| 2023-05-03 | $21.54 | $22.48 | 267,800 | — | — |
| 2023-05-02 | $21.88 | $22.83 | 209,700 | — | — |
| 2023-05-01 | $22.43 | $23.41 | 273,900 | — | — |
| 2023-04-28 | $22.03 | $22.99 | 380,800 | — | — |
| 2023-04-27 | $21.84 | $22.79 | 476,000 | — | — |
| 2023-04-26 | $22.06 | $23.02 | 306,200 | — | — |
| 2023-04-25 | $22.76 | $23.75 | 218,900 | — | — |
| 2023-04-24 | $23.18 | $24.19 | 312,500 | — | — |
| 2023-04-21 | $23.24 | $24.25 | 496,000 | — | — |
| 2023-04-20 | $22.59 | $23.58 | 304,800 | — | — |
| 2023-04-19 | $22.72 | $23.71 | 398,600 | — | — |
| 2023-04-18 | $22.08 | $23.04 | 228,800 | — | — |
| 2023-04-17 | $22.63 | $23.62 | 145,200 | — | — |
| 2023-04-14 | $22.85 | $23.85 | 175,800 | — | — |
| 2023-04-13 | $23.19 | $24.20 | 323,800 | — | — |
| 2023-04-12 | $23.21 | $24.22 | 278,000 | — | — |
| 2023-04-11 | $23.29 | $24.31 | 307,400 | — | — |
| 2023-04-10 | $22.96 | $23.96 | 245,700 | — | — |
| 2023-04-06 | $23.00 | $24.00 | 242,000 | — | — |
| 2023-04-05 | $22.88 | $23.88 | 399,700 | — | — |
| 2023-04-04 | $23.49 | $24.51 | 182,800 | — | — |
| 2023-04-03 | $23.64 | $24.67 | 166,700 | — | — |
| 2023-03-31 | $24.27 | $25.33 | 412,200 | — | — |
| 2023-03-30 | $23.32 | $24.34 | 231,000 | — | — |
| 2023-03-29 | $23.95 | $24.99 | 474,200 | — | — |
| 2023-03-28 | $23.94 | $24.98 | 339,800 | — | — |
| 2023-03-27 | $23.87 | $24.91 | 248,700 | — | — |
| 2023-03-24 | $23.62 | $24.65 | 183,500 | — | — |
| 2023-03-23 | $23.78 | $24.82 | 266,000 | — | — |
| 2023-03-22 | $24.12 | $25.17 | 248,900 | — | — |
| 2023-03-21 | $25.02 | $26.11 | 160,900 | — | — |
| 2023-03-20 | $24.02 | $25.07 | 165,400 | — | — |
| 2023-03-17 | $23.90 | $24.94 | 376,700 | — | — |
| 2023-03-16 | $24.31 | $25.37 | 334,200 | — | — |
| 2023-03-15 | $24.08 | $25.13 | 438,200 | — | — |
| 2023-03-14 | $23.45 | $24.47 | 551,300 | — | — |
| 2023-03-13 | $23.11 | $24.12 | 663,200 | — | — |
| 2023-03-10 | $23.60 | $24.63 | 1,324,300 | — | — |
| 2023-03-09 | $27.13 | $28.31 | 192,800 | — | — |
| 2023-03-08 | $28.58 | $29.83 | 149,900 | — | — |
| 2023-03-07 | $28.19 | $29.42 | 203,000 | — | — |
| 2023-03-06 | $29.14 | $30.41 | 265,300 | — | — |
| 2023-03-03 | $29.34 | $30.62 | 208,200 | — | — |
| 2023-03-02 | $28.92 | $30.18 | 149,400 | — | — |
| 2023-03-01 | $29.02 | $30.29 | 226,300 | — | — |
| 2023-02-28 | $28.60 | $29.85 | 344,500 | — | — |
| 2023-02-27 | $28.30 | $29.53 | 150,100 | — | — |
| 2023-02-24 | $28.24 | $29.26 | 304,600 | — | — |
| 2023-02-23 | $28.85 | $29.90 | 344,000 | — | — |
| 2023-02-22 | $28.59 | $29.63 | 362,600 | — | — |
| 2023-02-21 | $28.52 | $29.55 | 331,800 | — | — |
| 2023-02-17 | $29.13 | $30.19 | 280,800 | — | — |
| 2023-02-16 | $29.13 | $30.19 | 305,100 | — | — |
| 2023-02-15 | $29.44 | $30.51 | 458,700 | — | — |
| 2023-02-14 | $28.97 | $30.02 | 549,800 | — | — |
| 2023-02-13 | $28.96 | $30.01 | 437,100 | — | — |
| 2023-02-10 | $29.60 | $30.67 | 302,900 | — | — |
| 2023-02-09 | $29.79 | $30.87 | 320,300 | — | — |
| 2023-02-08 | $30.49 | $31.59 | 281,100 | — | — |
| 2023-02-07 | $30.94 | $32.06 | 396,100 | — | — |
| 2023-02-06 | $30.15 | $31.24 | 214,100 | — | — |
| 2023-02-03 | $30.64 | $31.75 | 283,600 | — | — |
| 2023-02-02 | $30.79 | $31.91 | 463,000 | — | — |
| 2023-02-01 | $29.64 | $30.71 | 339,400 | — | — |
| 2023-01-31 | $29.19 | $30.25 | 376,800 | — | — |
| 2023-01-30 | $28.62 | $29.66 | 181,700 | — | — |
| 2023-01-27 | $29.10 | $30.15 | 532,500 | — | — |
| 2023-01-26 | $28.01 | $29.03 | 305,400 | — | — |
| 2023-01-25 | $28.08 | $29.10 | 94,700 | — | — |
| 2023-01-24 | $28.28 | $29.30 | 117,700 | — | — |
| 2023-01-23 | $28.47 | $29.50 | 218,100 | — | — |
| 2023-01-20 | $28.09 | $29.11 | 289,500 | — | — |
| 2023-01-19 | $28.07 | $29.09 | 186,200 | — | — |
| 2023-01-18 | $28.18 | $29.20 | 188,600 | — | — |
| 2023-01-17 | $28.65 | $29.69 | 280,400 | — | — |
| 2023-01-13 | $28.75 | $29.79 | 119,800 | — | — |
| 2023-01-12 | $28.34 | $29.37 | 252,500 | — | — |
| 2023-01-11 | $27.91 | $28.92 | 240,900 | — | — |
| 2023-01-10 | $26.77 | $27.74 | 124,300 | — | — |
| 2023-01-09 | $26.37 | $27.33 | 220,800 | — | — |
| 2023-01-06 | $26.07 | $27.01 | 222,400 | — | — |
| 2023-01-05 | $25.37 | $26.29 | 325,000 | — | — |
| 2023-01-04 | $25.78 | $26.71 | 474,100 | — | — |
| 2023-01-03 | $24.91 | $25.81 | 338,400 | — | — |