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
- 2012-05-01 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 | $28.94 | $28.94 | 179,000 | — | — |
| 2023-12-28 | $29.43 | $29.43 | 268,700 | — | — |
| 2023-12-27 | $29.68 | $29.68 | 269,800 | — | — |
| 2023-12-26 | $29.55 | $29.55 | 258,900 | — | — |
| 2023-12-22 | $29.23 | $29.23 | 299,900 | — | — |
| 2023-12-21 | $28.61 | $28.61 | 433,700 | — | — |
| 2023-12-20 | $27.43 | $27.43 | 329,600 | — | — |
| 2023-12-19 | $28.11 | $28.11 | 339,300 | — | — |
| 2023-12-18 | $27.29 | $27.29 | 280,300 | — | — |
| 2023-12-15 | $27.25 | $27.25 | 1,377,800 | — | — |
| 2023-12-14 | $27.66 | $27.66 | 387,000 | — | — |
| 2023-12-13 | $27.56 | $27.56 | 400,000 | — | — |
| 2023-12-12 | $26.57 | $26.57 | 416,200 | — | — |
| 2023-12-11 | $26.50 | $26.50 | 481,400 | — | — |
| 2023-12-08 | $26.91 | $26.91 | 219,500 | — | — |
| 2023-12-07 | $27.27 | $27.27 | 369,800 | — | — |
| 2023-12-06 | $26.78 | $26.78 | 403,100 | — | — |
| 2023-12-05 | $27.78 | $27.78 | 285,800 | — | — |
| 2023-12-04 | $28.11 | $28.11 | 353,300 | — | — |
| 2023-12-01 | $27.58 | $27.58 | 328,100 | — | — |
| 2023-11-30 | $27.25 | $27.25 | 251,800 | — | — |
| 2023-11-29 | $26.94 | $26.94 | 262,200 | — | — |
| 2023-11-28 | $26.97 | $26.97 | 226,400 | — | — |
| 2023-11-27 | $27.09 | $27.09 | 252,200 | — | — |
| 2023-11-24 | $27.83 | $27.83 | 98,300 | — | — |
| 2023-11-22 | $27.41 | $27.41 | 174,800 | — | — |
| 2023-11-21 | $27.23 | $27.23 | 215,300 | — | — |
| 2023-11-20 | $27.31 | $27.31 | 274,200 | — | — |
| 2023-11-17 | $27.43 | $27.43 | 578,900 | — | — |
| 2023-11-16 | $27.88 | $27.88 | 285,300 | — | — |
| 2023-11-15 | $28.59 | $28.59 | 469,300 | — | — |
| 2023-11-14 | $28.04 | $28.04 | 429,400 | — | — |
| 2023-11-13 | $27.33 | $27.33 | 375,300 | — | — |
| 2023-11-10 | $26.65 | $26.65 | 533,700 | — | — |
| 2023-11-09 | $26.14 | $26.14 | 1,029,800 | — | — |
| 2023-11-08 | $23.52 | $23.52 | 491,000 | — | — |
| 2023-11-07 | $23.86 | $23.86 | 430,700 | — | — |
| 2023-11-06 | $24.03 | $24.03 | 497,700 | — | — |
| 2023-11-03 | $24.48 | $24.48 | 582,600 | — | — |
| 2023-11-02 | $24.07 | $24.07 | 370,900 | — | — |
| 2023-11-01 | $23.91 | $23.91 | 322,800 | — | — |
| 2023-10-31 | $23.85 | $23.85 | 411,600 | — | — |
| 2023-10-30 | $23.62 | $23.62 | 475,700 | — | — |
| 2023-10-27 | $23.56 | $23.56 | 516,500 | — | — |
| 2023-10-26 | $22.72 | $22.72 | 412,100 | — | — |
| 2023-10-25 | $23.25 | $23.25 | 377,400 | — | — |
| 2023-10-24 | $24.00 | $24.00 | 488,800 | — | — |
| 2023-10-23 | $23.76 | $23.76 | 345,600 | — | — |
| 2023-10-20 | $24.31 | $24.31 | 442,200 | — | — |
| 2023-10-19 | $23.78 | $23.78 | 820,000 | — | — |
| 2023-10-18 | $25.23 | $25.23 | 351,900 | — | — |
| 2023-10-17 | $25.95 | $25.95 | 710,700 | — | — |
| 2023-10-16 | $25.82 | $25.82 | 565,700 | — | — |
| 2023-10-13 | $24.84 | $24.84 | 703,600 | — | — |
| 2023-10-12 | $25.84 | $25.84 | 415,800 | — | — |
| 2023-10-11 | $27.06 | $27.06 | 229,600 | — | — |
| 2023-10-10 | $27.33 | $27.33 | 303,600 | — | — |
| 2023-10-09 | $27.38 | $27.38 | 213,600 | — | — |
| 2023-10-06 | $27.44 | $27.44 | 251,500 | — | — |
| 2023-10-05 | $27.36 | $27.36 | 273,800 | — | — |
| 2023-10-04 | $26.91 | $26.91 | 290,500 | — | — |
| 2023-10-03 | $27.09 | $27.09 | 326,600 | — | — |
| 2023-10-02 | $27.12 | $27.12 | 369,500 | — | — |
| 2023-09-29 | $27.57 | $27.57 | 336,000 | — | — |
| 2023-09-28 | $28.08 | $28.08 | 513,900 | — | — |
| 2023-09-27 | $28.58 | $28.58 | 596,600 | — | — |
| 2023-09-26 | $29.21 | $29.21 | 411,000 | — | — |
| 2023-09-25 | $28.56 | $28.56 | 235,800 | — | — |
| 2023-09-22 | $28.17 | $28.17 | 357,900 | — | — |
| 2023-09-21 | $27.63 | $27.63 | 310,900 | — | — |
| 2023-09-20 | $27.66 | $27.66 | 348,900 | — | — |
| 2023-09-19 | $28.44 | $28.44 | 368,800 | — | — |
| 2023-09-18 | $28.31 | $28.31 | 476,800 | — | — |
| 2023-09-15 | $29.23 | $29.23 | 2,868,500 | — | — |
| 2023-09-14 | $29.28 | $29.28 | 541,600 | — | — |
| 2023-09-13 | $30.03 | $30.03 | 392,900 | — | — |
| 2023-09-12 | $30.81 | $30.81 | 276,900 | — | — |
| 2023-09-11 | $29.78 | $29.78 | 444,400 | — | — |
| 2023-09-08 | $30.59 | $30.59 | 458,200 | — | — |
| 2023-09-07 | $30.06 | $30.06 | 504,200 | — | — |
| 2023-09-06 | $31.67 | $31.67 | 513,200 | — | — |
| 2023-09-05 | $31.76 | $31.76 | 490,700 | — | — |
| 2023-09-01 | $32.49 | $32.49 | 389,000 | — | — |
| 2023-08-31 | $31.84 | $31.84 | 369,700 | — | — |
| 2023-08-30 | $31.97 | $31.97 | 344,500 | — | — |
| 2023-08-29 | $31.66 | $31.66 | 330,400 | — | — |
| 2023-08-28 | $31.29 | $31.29 | 262,100 | — | — |
| 2023-08-25 | $31.39 | $31.39 | 202,900 | — | — |
| 2023-08-24 | $31.66 | $31.66 | 237,800 | — | — |
| 2023-08-23 | $32.10 | $32.10 | 249,700 | — | — |
| 2023-08-22 | $31.92 | $31.92 | 345,900 | — | — |
| 2023-08-21 | $31.39 | $31.39 | 387,300 | — | — |
| 2023-08-18 | $30.97 | $30.97 | 422,600 | — | — |
| 2023-08-17 | $30.22 | $30.22 | 378,500 | — | — |
| 2023-08-16 | $30.95 | $30.95 | 553,300 | — | — |
| 2023-08-15 | $31.84 | $31.84 | 297,100 | — | — |
| 2023-08-14 | $31.37 | $31.37 | 368,000 | — | — |
| 2023-08-11 | $31.89 | $31.89 | 456,100 | — | — |
| 2023-08-10 | $31.79 | $31.79 | 619,500 | — | — |
| 2023-08-09 | $30.53 | $30.53 | 1,403,500 | — | — |
| 2023-08-08 | $32.91 | $32.91 | 665,900 | — | — |
| 2023-08-07 | $32.25 | $32.25 | 423,600 | — | — |
| 2023-08-04 | $32.18 | $32.18 | 384,700 | — | — |
| 2023-08-03 | $31.85 | $31.85 | 263,100 | — | — |
| 2023-08-02 | $31.53 | $31.53 | 364,900 | — | — |
| 2023-08-01 | $31.69 | $31.69 | 543,400 | — | — |
| 2023-07-31 | $30.69 | $30.69 | 321,000 | — | — |
| 2023-07-28 | $30.42 | $30.42 | 229,900 | — | — |
| 2023-07-27 | $30.13 | $30.13 | 381,000 | — | — |
| 2023-07-26 | $30.19 | $30.19 | 313,300 | — | — |
| 2023-07-25 | $30.28 | $30.28 | 394,400 | — | — |
| 2023-07-24 | $30.05 | $30.05 | 339,400 | — | — |
| 2023-07-21 | $30.61 | $30.61 | 271,500 | — | — |
| 2023-07-20 | $30.65 | $30.65 | 229,500 | — | — |
| 2023-07-19 | $30.32 | $30.32 | 343,400 | — | — |
| 2023-07-18 | $29.92 | $29.92 | 576,800 | — | — |
| 2023-07-17 | $29.43 | $29.43 | 347,700 | — | — |
| 2023-07-14 | $30.03 | $30.03 | 380,300 | — | — |
| 2023-07-13 | $30.29 | $30.29 | 282,500 | — | — |
| 2023-07-12 | $30.50 | $30.50 | 388,900 | — | — |
| 2023-07-11 | $30.71 | $30.71 | 328,200 | — | — |
| 2023-07-10 | $29.83 | $29.83 | 389,300 | — | — |
| 2023-07-07 | $29.64 | $29.64 | 282,400 | — | — |
| 2023-07-06 | $29.53 | $29.53 | 321,400 | — | — |
| 2023-07-05 | $29.53 | $29.53 | 423,800 | — | — |
| 2023-07-03 | $29.90 | $29.90 | 150,500 | — | — |
| 2023-06-30 | $30.06 | $30.06 | 464,400 | — | — |
| 2023-06-29 | $29.91 | $29.91 | 482,300 | — | — |
| 2023-06-28 | $30.16 | $30.16 | 371,300 | — | — |
| 2023-06-27 | $30.17 | $30.17 | 693,800 | — | — |
| 2023-06-26 | $30.39 | $30.39 | 1,349,500 | — | — |
| 2023-06-23 | $32.63 | $32.63 | 2,650,100 | — | — |
| 2023-06-22 | $33.53 | $33.53 | 231,200 | — | — |
| 2023-06-21 | $33.16 | $33.16 | 300,100 | — | — |
| 2023-06-20 | $33.54 | $33.54 | 480,200 | — | — |
| 2023-06-16 | $33.77 | $33.77 | 1,701,300 | — | — |
| 2023-06-15 | $33.59 | $33.59 | 404,700 | — | — |
| 2023-06-14 | $33.81 | $33.81 | 338,200 | — | — |
| 2023-06-13 | $33.87 | $33.87 | 363,200 | — | — |
| 2023-06-12 | $34.00 | $34.00 | 438,700 | — | — |
| 2023-06-09 | $34.82 | $34.82 | 429,300 | — | — |
| 2023-06-08 | $35.59 | $35.59 | 298,800 | — | — |
| 2023-06-07 | $35.45 | $35.45 | 397,700 | — | — |
| 2023-06-06 | $34.59 | $34.59 | 308,800 | — | — |
| 2023-06-05 | $33.68 | $33.68 | 374,700 | — | — |
| 2023-06-02 | $33.53 | $33.53 | 614,100 | — | — |
| 2023-06-01 | $32.96 | $32.96 | 527,300 | — | — |
| 2023-05-31 | $33.14 | $33.14 | 365,700 | — | — |
| 2023-05-30 | $33.26 | $33.26 | 331,300 | — | — |
| 2023-05-26 | $33.62 | $33.62 | 179,700 | — | — |
| 2023-05-25 | $33.54 | $33.54 | 372,900 | — | — |
| 2023-05-24 | $33.71 | $33.71 | 386,900 | — | — |
| 2023-05-23 | $34.06 | $34.06 | 505,600 | — | — |
| 2023-05-22 | $34.52 | $34.52 | 466,900 | — | — |
| 2023-05-19 | $35.29 | $35.29 | 451,000 | — | — |
| 2023-05-18 | $34.97 | $34.97 | 395,300 | — | — |
| 2023-05-17 | $35.19 | $35.19 | 391,700 | — | — |
| 2023-05-16 | $35.16 | $35.16 | 338,700 | — | — |
| 2023-05-15 | $34.74 | $34.74 | 396,000 | — | — |
| 2023-05-12 | $34.13 | $34.13 | 637,700 | — | — |
| 2023-05-11 | $35.90 | $35.90 | 398,800 | — | — |
| 2023-05-10 | $36.72 | $36.72 | 849,500 | — | — |
| 2023-05-09 | $36.18 | $36.18 | 362,100 | — | — |
| 2023-05-08 | $36.79 | $36.79 | 281,300 | — | — |
| 2023-05-05 | $36.71 | $36.71 | 259,800 | — | — |
| 2023-05-04 | $36.47 | $36.47 | 346,200 | — | — |
| 2023-05-03 | $37.22 | $37.22 | 287,500 | — | — |
| 2023-05-02 | $37.28 | $37.28 | 300,400 | — | — |
| 2023-05-01 | $36.95 | $36.95 | 179,800 | — | — |
| 2023-04-28 | $36.86 | $36.86 | 180,600 | — | — |
| 2023-04-27 | $36.94 | $36.94 | 200,900 | — | — |
| 2023-04-26 | $36.75 | $36.75 | 201,200 | — | — |
| 2023-04-25 | $37.40 | $37.40 | 241,800 | — | — |
| 2023-04-24 | $37.71 | $37.71 | 262,500 | — | — |
| 2023-04-21 | $38.73 | $38.73 | 537,000 | — | — |
| 2023-04-20 | $37.46 | $37.46 | 573,400 | — | — |
| 2023-04-19 | $37.22 | $37.22 | 499,800 | — | — |
| 2023-04-18 | $36.28 | $36.28 | 346,500 | — | — |
| 2023-04-17 | $36.75 | $36.75 | 316,900 | — | — |
| 2023-04-14 | $36.06 | $36.06 | 316,900 | — | — |
| 2023-04-13 | $36.85 | $36.85 | 279,200 | — | — |
| 2023-04-12 | $36.43 | $36.43 | 174,800 | — | — |
| 2023-04-11 | $36.83 | $36.83 | 252,700 | — | — |
| 2023-04-10 | $37.34 | $37.34 | 872,100 | — | — |
| 2023-04-06 | $37.09 | $37.09 | 381,800 | — | — |
| 2023-04-05 | $35.87 | $35.87 | 173,100 | — | — |
| 2023-04-04 | $35.71 | $35.71 | 239,300 | — | — |
| 2023-04-03 | $36.43 | $36.43 | 285,100 | — | — |
| 2023-03-31 | $36.23 | $36.23 | 549,200 | — | — |
| 2023-03-30 | $36.27 | $36.27 | 336,000 | — | — |
| 2023-03-29 | $36.12 | $36.12 | 188,300 | — | — |
| 2023-03-28 | $36.39 | $36.39 | 251,000 | — | — |
| 2023-03-27 | $36.40 | $36.40 | 248,400 | — | — |
| 2023-03-24 | $35.77 | $35.77 | 289,400 | — | — |
| 2023-03-23 | $35.00 | $35.00 | 416,500 | — | — |
| 2023-03-22 | $35.36 | $35.36 | 397,200 | — | — |
| 2023-03-21 | $36.70 | $36.70 | 593,400 | — | — |
| 2023-03-20 | $35.58 | $35.58 | 381,800 | — | — |
| 2023-03-17 | $34.93 | $34.93 | 1,503,900 | — | — |
| 2023-03-16 | $35.99 | $35.99 | 317,300 | — | — |
| 2023-03-15 | $35.51 | $35.51 | 445,400 | — | — |
| 2023-03-14 | $36.36 | $36.36 | 539,900 | — | — |
| 2023-03-13 | $34.99 | $34.99 | 388,400 | — | — |
| 2023-03-10 | $34.97 | $34.97 | 756,000 | — | — |
| 2023-03-09 | $36.44 | $36.44 | 399,800 | — | — |
| 2023-03-08 | $37.73 | $37.73 | 367,000 | — | — |
| 2023-03-07 | $38.36 | $38.36 | 596,200 | — | — |
| 2023-03-06 | $38.38 | $38.38 | 496,000 | — | — |
| 2023-03-03 | $39.80 | $39.80 | 422,000 | — | — |
| 2023-03-02 | $39.84 | $39.84 | 452,900 | — | — |
| 2023-03-01 | $39.25 | $39.25 | 856,600 | — | — |
| 2023-02-28 | $37.59 | $37.59 | 600,300 | — | — |
| 2023-02-27 | $37.96 | $37.96 | 430,700 | — | — |
| 2023-02-24 | $38.00 | $38.00 | 328,700 | — | — |
| 2023-02-23 | $38.60 | $38.60 | 285,000 | — | — |
| 2023-02-22 | $38.57 | $38.57 | 391,800 | — | — |
| 2023-02-21 | $38.82 | $38.82 | 281,800 | — | — |
| 2023-02-17 | $39.30 | $39.30 | 249,000 | — | — |
| 2023-02-16 | $38.65 | $38.65 | 293,500 | — | — |
| 2023-02-15 | $38.56 | $38.56 | 255,600 | — | — |
| 2023-02-14 | $38.58 | $38.58 | 239,000 | — | — |
| 2023-02-13 | $39.44 | $39.44 | 334,200 | — | — |
| 2023-02-10 | $38.67 | $38.67 | 322,000 | — | — |
| 2023-02-09 | $39.00 | $39.00 | 508,200 | — | — |
| 2023-02-08 | $38.29 | $38.29 | 448,800 | — | — |
| 2023-02-07 | $38.14 | $38.14 | 936,900 | — | — |
| 2023-02-06 | $40.75 | $40.75 | 560,200 | — | — |
| 2023-02-03 | $41.61 | $41.61 | 547,200 | — | — |
| 2023-02-02 | $42.03 | $42.03 | 454,600 | — | — |
| 2023-02-01 | $41.58 | $41.58 | 345,100 | — | — |
| 2023-01-31 | $41.01 | $41.01 | 464,100 | — | — |
| 2023-01-30 | $41.06 | $41.06 | 572,300 | — | — |
| 2023-01-27 | $40.68 | $40.68 | 354,400 | — | — |
| 2023-01-26 | $41.06 | $41.06 | 198,100 | — | — |
| 2023-01-25 | $41.04 | $41.04 | 232,400 | — | — |
| 2023-01-24 | $41.41 | $41.41 | 281,600 | — | — |
| 2023-01-23 | $41.18 | $41.18 | 394,200 | — | — |
| 2023-01-20 | $40.31 | $40.31 | 295,300 | — | — |
| 2023-01-19 | $40.38 | $40.38 | 314,700 | — | — |
| 2023-01-18 | $40.24 | $40.24 | 385,100 | — | — |
| 2023-01-17 | $40.08 | $40.08 | 434,200 | — | — |
| 2023-01-13 | $39.88 | $39.88 | 238,000 | — | — |
| 2023-01-12 | $38.74 | $38.74 | 263,400 | — | — |
| 2023-01-11 | $38.67 | $38.67 | 271,400 | — | — |
| 2023-01-10 | $38.78 | $38.78 | 607,300 | — | — |
| 2023-01-09 | $38.55 | $38.55 | 247,800 | — | — |
| 2023-01-06 | $39.38 | $39.38 | 460,100 | — | — |
| 2023-01-05 | $39.00 | $39.00 | 324,200 | — | — |
| 2023-01-04 | $38.58 | $38.58 | 601,600 | — | — |
| 2023-01-03 | $37.47 | $37.47 | 868,600 | — | — |