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
- 2002-03-05 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 | $22.22 | $61.26 | 266,600 | — | — |
| 2023-12-28 | $22.50 | $62.03 | 141,300 | — | — |
| 2023-12-27 | $22.73 | $62.66 | 203,100 | — | — |
| 2023-12-26 | $23.10 | $63.68 | 280,900 | — | — |
| 2023-12-22 | $23.97 | $66.08 | 373,300 | — | — |
| 2023-12-21 | $23.17 | $63.88 | 324,900 | — | — |
| 2023-12-20 | $22.70 | $62.58 | 569,500 | — | — |
| 2023-12-19 | $22.54 | $62.14 | 486,400 | — | — |
| 2023-12-18 | $22.16 | $61.09 | 580,300 | — | — |
| 2023-12-15 | $21.04 | $58.00 | 467,500 | — | — |
| 2023-12-14 | $20.03 | $55.22 | 354,500 | — | — |
| 2023-12-13 | $19.48 | $53.70 | 440,900 | — | — |
| 2023-12-12 | $19.50 | $52.93 | 368,800 | — | — |
| 2023-12-11 | $19.58 | $53.15 | 245,800 | — | — |
| 2023-12-08 | $19.69 | $53.45 | 225,300 | — | — |
| 2023-12-07 | $19.69 | $53.45 | 259,000 | — | — |
| 2023-12-06 | $19.72 | $53.53 | 349,100 | — | — |
| 2023-12-05 | $19.86 | $53.91 | 273,100 | — | — |
| 2023-12-04 | $20.20 | $54.83 | 153,900 | — | — |
| 2023-12-01 | $20.51 | $55.67 | 252,900 | — | — |
| 2023-11-30 | $20.17 | $54.75 | 308,500 | — | — |
| 2023-11-29 | $19.79 | $53.72 | 289,800 | — | — |
| 2023-11-28 | $19.96 | $54.18 | 185,100 | — | — |
| 2023-11-27 | $20.52 | $55.70 | 300,900 | — | — |
| 2023-11-24 | $20.83 | $56.54 | 186,000 | — | — |
| 2023-11-22 | $20.65 | $56.05 | 432,400 | — | — |
| 2023-11-21 | $19.90 | $54.02 | 1,052,400 | — | — |
| 2023-11-20 | $21.31 | $57.84 | 257,200 | — | — |
| 2023-11-17 | $21.19 | $57.52 | 168,900 | — | — |
| 2023-11-16 | $21.08 | $57.22 | 203,700 | — | — |
| 2023-11-15 | $21.52 | $58.41 | 174,200 | — | — |
| 2023-11-14 | $22.16 | $60.15 | 186,600 | — | — |
| 2023-11-13 | $22.01 | $59.74 | 105,100 | — | — |
| 2023-11-10 | $21.84 | $59.28 | 153,100 | — | — |
| 2023-11-09 | $21.71 | $58.93 | 192,700 | — | — |
| 2023-11-08 | $21.20 | $57.55 | 165,400 | — | — |
| 2023-11-07 | $21.66 | $58.79 | 337,400 | — | — |
| 2023-11-06 | $22.39 | $60.78 | 238,700 | — | — |
| 2023-11-03 | $22.94 | $62.27 | 457,700 | — | — |
| 2023-11-02 | $22.64 | $61.46 | 214,000 | — | — |
| 2023-11-01 | $22.47 | $60.99 | 252,000 | — | — |
| 2023-10-31 | $22.03 | $59.80 | 266,500 | — | — |
| 2023-10-30 | $22.18 | $60.21 | 696,200 | — | — |
| 2023-10-27 | $22.60 | $61.35 | 286,700 | — | — |
| 2023-10-26 | $21.84 | $59.28 | 336,000 | — | — |
| 2023-10-25 | $21.53 | $58.44 | 160,000 | — | — |
| 2023-10-24 | $21.26 | $57.71 | 175,800 | — | — |
| 2023-10-23 | $20.76 | $56.35 | 181,300 | — | — |
| 2023-10-20 | $20.97 | $56.92 | 152,900 | — | — |
| 2023-10-19 | $21.29 | $57.79 | 162,600 | — | — |
| 2023-10-18 | $21.99 | $58.60 | 213,100 | — | — |
| 2023-10-17 | $22.36 | $59.59 | 194,100 | — | — |
| 2023-10-16 | $22.15 | $59.03 | 289,200 | — | — |
| 2023-10-13 | $21.93 | $58.44 | 423,000 | — | — |
| 2023-10-12 | $21.67 | $57.75 | 362,700 | — | — |
| 2023-10-11 | $21.34 | $56.87 | 196,000 | — | — |
| 2023-10-10 | $21.40 | $57.03 | 276,300 | — | — |
| 2023-10-09 | $21.15 | $56.37 | 261,600 | — | — |
| 2023-10-06 | $20.51 | $54.66 | 268,500 | — | — |
| 2023-10-05 | $20.09 | $53.54 | 257,500 | — | — |
| 2023-10-04 | $19.28 | $51.38 | 367,800 | — | — |
| 2023-10-03 | $19.88 | $52.98 | 205,500 | — | — |
| 2023-10-02 | $20.39 | $54.34 | 259,800 | — | — |
| 2023-09-29 | $20.78 | $55.38 | 256,500 | — | — |
| 2023-09-28 | $21.05 | $56.10 | 364,000 | — | — |
| 2023-09-27 | $20.56 | $54.79 | 206,600 | — | — |
| 2023-09-26 | $20.35 | $54.23 | 253,100 | — | — |
| 2023-09-25 | $20.17 | $53.75 | 265,000 | — | — |
| 2023-09-22 | $19.71 | $52.53 | 185,500 | — | — |
| 2023-09-21 | $19.56 | $52.13 | 146,200 | — | — |
| 2023-09-20 | $19.49 | $51.94 | 242,200 | — | — |
| 2023-09-19 | $19.27 | $51.36 | 171,500 | — | — |
| 2023-09-18 | $19.57 | $52.16 | 212,700 | — | — |
| 2023-09-15 | $19.10 | $50.90 | 350,200 | — | — |
| 2023-09-14 | $18.77 | $50.02 | 199,700 | — | — |
| 2023-09-13 | $18.72 | $49.89 | 336,700 | — | — |
| 2023-09-12 | $19.35 | $51.57 | 179,200 | — | — |
| 2023-09-11 | $19.26 | $51.33 | 265,200 | — | — |
| 2023-09-08 | $19.91 | $53.06 | 558,400 | — | — |
| 2023-09-07 | $18.88 | $50.32 | 1,116,800 | — | — |
| 2023-09-06 | $19.72 | $52.56 | 253,500 | — | — |
| 2023-09-05 | $19.69 | $52.48 | 343,500 | — | — |
| 2023-09-01 | $20.47 | $54.55 | 284,700 | — | — |
| 2023-08-31 | $20.27 | $54.02 | 611,700 | — | — |
| 2023-08-30 | $21.09 | $56.21 | 266,000 | — | — |
| 2023-08-29 | $20.84 | $55.54 | 124,000 | — | — |
| 2023-08-28 | $20.77 | $55.35 | 259,500 | — | — |
| 2023-08-25 | $20.54 | $54.74 | 194,700 | — | — |
| 2023-08-24 | $20.93 | $55.78 | 168,700 | — | — |
| 2023-08-23 | $21.10 | $56.23 | 164,700 | — | — |
| 2023-08-22 | $21.46 | $57.19 | 207,800 | — | — |
| 2023-08-21 | $21.58 | $57.51 | 554,400 | — | — |
| 2023-08-18 | $21.56 | $57.46 | 227,300 | — | — |
| 2023-08-17 | $21.59 | $57.54 | 188,100 | — | — |
| 2023-08-16 | $21.62 | $57.62 | 276,300 | — | — |
| 2023-08-15 | $21.18 | $56.45 | 235,400 | — | — |
| 2023-08-14 | $21.42 | $57.09 | 190,700 | — | — |
| 2023-08-11 | $21.37 | $56.95 | 263,200 | — | — |
| 2023-08-10 | $21.59 | $57.54 | 442,400 | — | — |
| 2023-08-09 | $22.02 | $58.68 | 522,200 | — | — |
| 2023-08-08 | $21.48 | $57.25 | 416,900 | — | — |
| 2023-08-07 | $21.64 | $57.67 | 446,600 | — | — |
| 2023-08-04 | $20.86 | $55.59 | 323,800 | — | — |
| 2023-08-03 | $21.21 | $56.53 | 596,300 | — | — |
| 2023-08-02 | $20.62 | $54.95 | 280,500 | — | — |
| 2023-08-01 | $20.68 | $55.11 | 323,000 | — | — |
| 2023-07-31 | $20.96 | $55.86 | 600,100 | — | — |
| 2023-07-28 | $19.67 | $52.42 | 295,400 | — | — |
| 2023-07-27 | $18.74 | $49.94 | 222,900 | — | — |
| 2023-07-26 | $18.64 | $49.68 | 90,400 | — | — |
| 2023-07-25 | $18.59 | $49.54 | 237,300 | — | — |
| 2023-07-24 | $18.00 | $47.97 | 205,200 | — | — |
| 2023-07-21 | $17.62 | $46.96 | 234,600 | — | — |
| 2023-07-20 | $17.61 | $46.93 | 116,800 | — | — |
| 2023-07-19 | $17.52 | $46.69 | 167,900 | — | — |
| 2023-07-18 | $17.70 | $47.17 | 163,000 | — | — |
| 2023-07-17 | $17.86 | $47.60 | 117,400 | — | — |
| 2023-07-14 | $17.51 | $46.67 | 260,600 | — | — |
| 2023-07-13 | $18.26 | $48.66 | 172,700 | — | — |
| 2023-07-12 | $18.53 | $49.38 | 158,100 | — | — |
| 2023-07-11 | $18.71 | $49.86 | 179,200 | — | — |
| 2023-07-10 | $18.26 | $48.66 | 162,900 | — | — |
| 2023-07-07 | $18.66 | $49.73 | 227,400 | — | — |
| 2023-07-06 | $17.78 | $47.38 | 256,000 | — | — |
| 2023-07-05 | $18.45 | $49.17 | 241,300 | — | — |
| 2023-07-03 | $17.72 | $47.22 | 132,900 | — | — |
| 2023-06-30 | $17.82 | $47.49 | 202,200 | — | — |
| 2023-06-29 | $17.20 | $45.84 | 139,500 | — | — |
| 2023-06-28 | $16.88 | $44.99 | 166,900 | — | — |
| 2023-06-27 | $16.85 | $44.91 | 257,200 | — | — |
| 2023-06-26 | $17.22 | $45.89 | 146,700 | — | — |
| 2023-06-23 | $17.56 | $46.80 | 104,400 | — | — |
| 2023-06-22 | $17.97 | $47.89 | 155,800 | — | — |
| 2023-06-21 | $17.96 | $47.86 | 158,600 | — | — |
| 2023-06-20 | $17.95 | $47.84 | 291,400 | — | — |
| 2023-06-16 | $18.66 | $49.73 | 332,500 | — | — |
| 2023-06-15 | $18.48 | $49.25 | 280,100 | — | — |
| 2023-06-14 | $17.74 | $47.28 | 279,800 | — | — |
| 2023-06-13 | $17.02 | $45.36 | 219,400 | — | — |
| 2023-06-12 | $16.70 | $44.51 | 223,100 | — | — |
| 2023-06-09 | $17.17 | $45.76 | 170,800 | — | — |
| 2023-06-08 | $17.26 | $46.00 | 212,800 | — | — |
| 2023-06-07 | $17.73 | $46.45 | 223,400 | — | — |
| 2023-06-06 | $17.40 | $45.59 | 374,800 | — | — |
| 2023-06-05 | $17.39 | $45.56 | 290,400 | — | — |
| 2023-06-02 | $18.10 | $47.42 | 216,800 | — | — |
| 2023-06-01 | $17.59 | $46.09 | 287,700 | — | — |
| 2023-05-31 | $17.14 | $44.91 | 380,000 | — | — |
| 2023-05-30 | $17.97 | $47.08 | 499,300 | — | — |
| 2023-05-26 | $17.64 | $46.22 | 256,500 | — | — |
| 2023-05-25 | $17.13 | $44.88 | 227,400 | — | — |
| 2023-05-24 | $17.33 | $45.40 | 221,500 | — | — |
| 2023-05-23 | $17.76 | $46.53 | 176,000 | — | — |
| 2023-05-22 | $18.05 | $47.29 | 195,500 | — | — |
| 2023-05-19 | $17.78 | $46.58 | 202,100 | — | — |
| 2023-05-18 | $17.34 | $45.43 | 240,500 | — | — |
| 2023-05-17 | $17.35 | $45.46 | 399,600 | — | — |
| 2023-05-16 | $16.63 | $43.57 | 198,500 | — | — |
| 2023-05-15 | $16.73 | $43.83 | 205,500 | — | — |
| 2023-05-12 | $17.03 | $44.62 | 208,100 | — | — |
| 2023-05-11 | $17.37 | $45.51 | 294,600 | — | — |
| 2023-05-10 | $16.70 | $43.75 | 171,400 | — | — |
| 2023-05-09 | $16.38 | $42.92 | 169,800 | — | — |
| 2023-05-08 | $16.49 | $43.20 | 289,600 | — | — |
| 2023-05-05 | $16.60 | $43.49 | 255,500 | — | — |
| 2023-05-04 | $16.04 | $42.02 | 400,600 | — | — |
| 2023-05-03 | $16.29 | $42.68 | 233,800 | — | — |
| 2023-05-02 | $16.58 | $43.44 | 411,600 | — | — |
| 2023-05-01 | $16.87 | $44.20 | 252,200 | — | — |
| 2023-04-28 | $17.16 | $44.96 | 173,700 | — | — |
| 2023-04-27 | $17.21 | $45.09 | 312,800 | — | — |
| 2023-04-26 | $17.29 | $45.30 | 336,200 | — | — |
| 2023-04-25 | $18.12 | $47.47 | 255,600 | — | — |
| 2023-04-24 | $18.88 | $49.47 | 346,300 | — | — |
| 2023-04-21 | $18.06 | $47.32 | 292,900 | — | — |
| 2023-04-20 | $18.19 | $47.66 | 272,900 | — | — |
| 2023-04-19 | $18.98 | $49.73 | 528,400 | — | — |
| 2023-04-18 | $19.49 | $51.06 | 277,500 | — | — |
| 2023-04-17 | $19.12 | $50.09 | 352,800 | — | — |
| 2023-04-14 | $18.30 | $47.95 | 293,000 | — | — |
| 2023-04-13 | $18.07 | $47.34 | 317,300 | — | — |
| 2023-04-12 | $17.97 | $47.08 | 302,500 | — | — |
| 2023-04-11 | $17.87 | $46.82 | 383,500 | — | — |
| 2023-04-10 | $17.66 | $46.27 | 286,300 | — | — |
| 2023-04-06 | $17.76 | $46.53 | 281,600 | — | — |
| 2023-04-05 | $18.31 | $47.97 | 389,500 | — | — |
| 2023-04-04 | $17.62 | $46.16 | 685,100 | — | — |
| 2023-04-03 | $18.09 | $47.40 | 604,700 | — | — |
| 2023-03-31 | $19.43 | $50.91 | 210,400 | — | — |
| 2023-03-30 | $19.15 | $50.17 | 225,000 | — | — |
| 2023-03-29 | $19.40 | $50.83 | 256,400 | — | — |
| 2023-03-28 | $20.07 | $52.58 | 523,900 | — | — |
| 2023-03-27 | $19.29 | $50.54 | 290,500 | — | — |
| 2023-03-24 | $19.30 | $50.57 | 476,600 | — | — |
| 2023-03-23 | $19.05 | $49.91 | 609,400 | — | — |
| 2023-03-22 | $19.96 | $52.29 | 292,900 | — | — |
| 2023-03-21 | $20.25 | $53.05 | 507,900 | — | — |
| 2023-03-20 | $19.15 | $50.17 | 616,900 | — | — |
| 2023-03-17 | $17.85 | $46.77 | 858,700 | — | — |
| 2023-03-16 | $17.97 | $47.08 | 1,751,600 | — | — |
| 2023-03-15 | $21.80 | $57.12 | 624,400 | — | — |
| 2023-03-14 | $23.00 | $60.26 | 555,800 | — | — |
| 2023-03-13 | $22.30 | $58.43 | 401,700 | — | — |
| 2023-03-10 | $23.11 | $60.55 | 383,500 | — | — |
| 2023-03-09 | $23.22 | $60.84 | 362,300 | — | — |
| 2023-03-08 | $24.42 | $63.98 | 426,700 | — | — |
| 2023-03-07 | $23.85 | $62.49 | 256,900 | — | — |
| 2023-03-06 | $23.58 | $61.78 | 471,600 | — | — |
| 2023-03-03 | $24.51 | $64.22 | 329,600 | — | — |
| 2023-03-02 | $23.77 | $62.28 | 375,700 | — | — |
| 2023-03-01 | $23.79 | $62.33 | 275,700 | — | — |
| 2023-02-28 | $23.78 | $62.30 | 699,400 | — | — |
| 2023-02-27 | $24.11 | $63.17 | 1,019,400 | — | — |
| 2023-02-24 | $22.14 | $58.01 | 425,600 | — | — |
| 2023-02-23 | $21.56 | $56.49 | 526,300 | — | — |
| 2023-02-22 | $20.40 | $53.45 | 234,800 | — | — |
| 2023-02-21 | $20.89 | $54.73 | 259,100 | — | — |
| 2023-02-17 | $20.86 | $54.65 | 258,300 | — | — |
| 2023-02-16 | $21.42 | $56.12 | 408,200 | — | — |
| 2023-02-15 | $21.19 | $55.52 | 299,100 | — | — |
| 2023-02-14 | $21.25 | $55.67 | 451,800 | — | — |
| 2023-02-13 | $20.58 | $53.92 | 484,200 | — | — |
| 2023-02-10 | $19.51 | $51.12 | 208,900 | — | — |
| 2023-02-09 | $19.62 | $51.40 | 441,800 | — | — |
| 2023-02-08 | $18.75 | $49.12 | 252,300 | — | — |
| 2023-02-07 | $19.07 | $49.96 | 512,100 | — | — |
| 2023-02-06 | $18.25 | $47.81 | 501,800 | — | — |
| 2023-02-03 | $17.56 | $46.01 | 333,100 | — | — |
| 2023-02-02 | $17.22 | $45.12 | 315,400 | — | — |
| 2023-02-01 | $17.80 | $46.64 | 327,700 | — | — |
| 2023-01-31 | $17.17 | $44.98 | 177,300 | — | — |
| 2023-01-30 | $16.54 | $43.33 | 332,400 | — | — |
| 2023-01-27 | $17.00 | $44.54 | 305,500 | — | — |
| 2023-01-26 | $16.69 | $43.73 | 228,200 | — | — |
| 2023-01-25 | $16.77 | $43.94 | 385,300 | — | — |
| 2023-01-24 | $17.31 | $45.35 | 260,300 | — | — |
| 2023-01-23 | $17.38 | $45.54 | 399,400 | — | — |
| 2023-01-20 | $18.20 | $47.68 | 375,800 | — | — |
| 2023-01-19 | $18.14 | $47.53 | 230,600 | — | — |
| 2023-01-18 | $17.93 | $46.98 | 354,600 | — | — |
| 2023-01-17 | $18.33 | $48.02 | 507,000 | — | — |
| 2023-01-13 | $17.74 | $46.48 | 389,700 | — | — |
| 2023-01-12 | $17.37 | $45.51 | 437,800 | — | — |
| 2023-01-11 | $16.32 | $42.76 | 242,600 | — | — |
| 2023-01-10 | $16.63 | $43.57 | 351,900 | — | — |
| 2023-01-09 | $15.84 | $41.50 | 266,100 | — | — |
| 2023-01-06 | $15.71 | $41.16 | 339,500 | — | — |
| 2023-01-05 | $15.52 | $40.66 | 340,700 | — | — |
| 2023-01-04 | $15.35 | $40.22 | 669,200 | — | — |
| 2023-01-03 | $15.77 | $41.32 | 549,200 | — | — |