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
- 2007-12-13 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 | $28.88 | $28.88 | 114,800 | — | — |
| 2023-12-28 | $29.12 | $29.12 | 131,600 | — | — |
| 2023-12-27 | $29.14 | $29.14 | 100,900 | — | — |
| 2023-12-26 | $29.01 | $29.01 | 105,000 | — | — |
| 2023-12-22 | $28.52 | $28.52 | 85,300 | — | — |
| 2023-12-21 | $28.51 | $28.51 | 130,200 | — | — |
| 2023-12-20 | $28.53 | $28.53 | 245,800 | — | — |
| 2023-12-19 | $28.69 | $28.69 | 155,400 | — | — |
| 2023-12-18 | $28.30 | $28.30 | 228,600 | — | — |
| 2023-12-15 | $27.89 | $27.89 | 651,900 | — | — |
| 2023-12-14 | $27.03 | $27.03 | 519,300 | — | — |
| 2023-12-13 | $26.28 | $26.28 | 653,600 | — | — |
| 2023-12-12 | $25.63 | $25.63 | 273,200 | — | — |
| 2023-12-11 | $26.39 | $26.39 | 121,400 | — | — |
| 2023-12-08 | $26.01 | $26.01 | 161,400 | — | — |
| 2023-12-07 | $26.05 | $26.05 | 204,100 | — | — |
| 2023-12-06 | $25.75 | $25.75 | 207,900 | — | — |
| 2023-12-05 | $24.95 | $24.95 | 433,100 | — | — |
| 2023-12-04 | $25.66 | $25.66 | 378,600 | — | — |
| 2023-12-01 | $24.63 | $24.63 | 382,900 | — | — |
| 2023-11-30 | $22.86 | $22.86 | 961,100 | — | — |
| 2023-11-29 | $25.48 | $25.48 | 355,300 | — | — |
| 2023-11-28 | $25.12 | $25.12 | 338,100 | — | — |
| 2023-11-27 | $26.03 | $26.03 | 153,600 | — | — |
| 2023-11-24 | $26.85 | $26.85 | 37,200 | — | — |
| 2023-11-22 | $26.60 | $26.60 | 156,800 | — | — |
| 2023-11-21 | $26.54 | $26.54 | 116,100 | — | — |
| 2023-11-20 | $27.28 | $27.28 | 308,100 | — | — |
| 2023-11-17 | $26.20 | $26.20 | 198,100 | — | — |
| 2023-11-16 | $26.12 | $26.12 | 244,300 | — | — |
| 2023-11-15 | $26.42 | $26.42 | 197,800 | — | — |
| 2023-11-14 | $26.43 | $26.43 | 145,800 | — | — |
| 2023-11-13 | $25.36 | $25.36 | 115,300 | — | — |
| 2023-11-10 | $25.24 | $25.24 | 110,600 | — | — |
| 2023-11-09 | $24.26 | $24.26 | 169,100 | — | — |
| 2023-11-08 | $24.55 | $24.55 | 86,500 | — | — |
| 2023-11-07 | $24.79 | $24.79 | 127,500 | — | — |
| 2023-11-06 | $25.61 | $25.61 | 123,800 | — | — |
| 2023-11-03 | $26.08 | $26.08 | 182,000 | — | — |
| 2023-11-02 | $25.86 | $25.86 | 128,100 | — | — |
| 2023-11-01 | $24.92 | $24.92 | 136,000 | — | — |
| 2023-10-31 | $24.84 | $24.84 | 188,700 | — | — |
| 2023-10-30 | $24.40 | $24.40 | 203,600 | — | — |
| 2023-10-27 | $23.64 | $23.64 | 219,300 | — | — |
| 2023-10-26 | $23.74 | $23.74 | 190,700 | — | — |
| 2023-10-25 | $23.51 | $23.51 | 166,600 | — | — |
| 2023-10-24 | $23.35 | $23.35 | 164,900 | — | — |
| 2023-10-23 | $24.20 | $24.20 | 187,700 | — | — |
| 2023-10-20 | $24.80 | $24.80 | 170,800 | — | — |
| 2023-10-19 | $25.12 | $25.12 | 169,400 | — | — |
| 2023-10-18 | $25.62 | $25.62 | 243,300 | — | — |
| 2023-10-17 | $26.75 | $26.75 | 204,500 | — | — |
| 2023-10-16 | $25.58 | $25.58 | 419,100 | — | — |
| 2023-10-13 | $25.61 | $25.61 | 188,200 | — | — |
| 2023-10-12 | $25.28 | $25.28 | 164,100 | — | — |
| 2023-10-11 | $25.69 | $25.69 | 127,300 | — | — |
| 2023-10-10 | $25.92 | $25.92 | 95,900 | — | — |
| 2023-10-09 | $25.32 | $25.32 | 127,500 | — | — |
| 2023-10-06 | $24.96 | $24.96 | 108,300 | — | — |
| 2023-10-05 | $24.75 | $24.75 | 136,400 | — | — |
| 2023-10-04 | $24.96 | $24.96 | 164,200 | — | — |
| 2023-10-03 | $24.87 | $24.87 | 193,500 | — | — |
| 2023-10-02 | $26.00 | $26.00 | 173,200 | — | — |
| 2023-09-29 | $26.58 | $26.58 | 156,800 | — | — |
| 2023-09-28 | $26.74 | $26.74 | 143,700 | — | — |
| 2023-09-27 | $26.33 | $26.33 | 178,000 | — | — |
| 2023-09-26 | $26.23 | $26.23 | 173,500 | — | — |
| 2023-09-25 | $26.28 | $26.28 | 127,300 | — | — |
| 2023-09-22 | $26.52 | $26.52 | 157,700 | — | — |
| 2023-09-21 | $26.93 | $26.93 | 142,800 | — | — |
| 2023-09-20 | $26.77 | $26.77 | 233,700 | — | — |
| 2023-09-19 | $26.84 | $26.84 | 204,800 | — | — |
| 2023-09-18 | $27.24 | $27.24 | 192,300 | — | — |
| 2023-09-15 | $27.48 | $27.48 | 390,200 | — | — |
| 2023-09-14 | $28.59 | $28.59 | 132,500 | — | — |
| 2023-09-13 | $28.27 | $28.27 | 125,300 | — | — |
| 2023-09-12 | $29.14 | $29.14 | 151,000 | — | — |
| 2023-09-11 | $28.45 | $28.45 | 155,900 | — | — |
| 2023-09-08 | $28.08 | $28.08 | 169,000 | — | — |
| 2023-09-07 | $28.67 | $28.67 | 184,500 | — | — |
| 2023-09-06 | $29.01 | $29.01 | 260,600 | — | — |
| 2023-09-05 | $28.80 | $28.80 | 299,000 | — | — |
| 2023-09-01 | $29.61 | $29.61 | 429,200 | — | — |
| 2023-08-31 | $31.02 | $31.02 | 832,600 | — | — |
| 2023-08-30 | $29.08 | $29.08 | 337,000 | — | — |
| 2023-08-29 | $28.70 | $28.70 | 191,200 | — | — |
| 2023-08-28 | $28.81 | $28.81 | 111,500 | — | — |
| 2023-08-25 | $28.29 | $28.29 | 87,100 | — | — |
| 2023-08-24 | $28.56 | $28.56 | 92,800 | — | — |
| 2023-08-23 | $28.46 | $28.46 | 142,900 | — | — |
| 2023-08-22 | $28.48 | $28.48 | 80,600 | — | — |
| 2023-08-21 | $28.62 | $28.62 | 105,100 | — | — |
| 2023-08-18 | $29.17 | $29.17 | 193,600 | — | — |
| 2023-08-17 | $28.83 | $28.83 | 120,700 | — | — |
| 2023-08-16 | $28.59 | $28.59 | 100,800 | — | — |
| 2023-08-15 | $29.00 | $29.00 | 146,000 | — | — |
| 2023-08-14 | $29.48 | $29.48 | 117,300 | — | — |
| 2023-08-11 | $29.90 | $29.90 | 265,600 | — | — |
| 2023-08-10 | $30.24 | $30.24 | 177,000 | — | — |
| 2023-08-09 | $30.20 | $30.20 | 158,100 | — | — |
| 2023-08-08 | $30.99 | $30.99 | 188,800 | — | — |
| 2023-08-07 | $32.85 | $32.85 | 121,000 | — | — |
| 2023-08-04 | $31.81 | $31.81 | 96,800 | — | — |
| 2023-08-03 | $31.13 | $31.13 | 157,800 | — | — |
| 2023-08-02 | $31.12 | $31.12 | 135,700 | — | — |
| 2023-08-01 | $31.74 | $31.74 | 135,800 | — | — |
| 2023-07-31 | $31.92 | $31.92 | 111,100 | — | — |
| 2023-07-28 | $31.59 | $31.59 | 157,500 | — | — |
| 2023-07-27 | $31.79 | $31.79 | 191,700 | — | — |
| 2023-07-26 | $32.05 | $32.05 | 108,700 | — | — |
| 2023-07-25 | $32.08 | $32.08 | 154,000 | — | — |
| 2023-07-24 | $31.28 | $31.28 | 85,100 | — | — |
| 2023-07-21 | $30.59 | $30.59 | 114,400 | — | — |
| 2023-07-20 | $31.38 | $31.38 | 88,400 | — | — |
| 2023-07-19 | $31.61 | $31.61 | 143,500 | — | — |
| 2023-07-18 | $32.12 | $32.12 | 117,100 | — | — |
| 2023-07-17 | $31.63 | $31.63 | 161,700 | — | — |
| 2023-07-14 | $31.95 | $31.95 | 250,100 | — | — |
| 2023-07-13 | $30.78 | $30.78 | 164,100 | — | — |
| 2023-07-12 | $30.71 | $30.71 | 254,800 | — | — |
| 2023-07-11 | $30.76 | $30.76 | 182,900 | — | — |
| 2023-07-10 | $30.30 | $30.30 | 140,100 | — | — |
| 2023-07-07 | $29.70 | $29.70 | 258,400 | — | — |
| 2023-07-06 | $29.16 | $29.16 | 222,800 | — | — |
| 2023-07-05 | $29.18 | $29.18 | 187,600 | — | — |
| 2023-07-03 | $30.07 | $30.07 | 95,300 | — | — |
| 2023-06-30 | $29.50 | $29.50 | 160,500 | — | — |
| 2023-06-29 | $29.11 | $29.11 | 225,000 | — | — |
| 2023-06-28 | $29.56 | $29.56 | 139,600 | — | — |
| 2023-06-27 | $29.49 | $29.49 | 188,700 | — | — |
| 2023-06-26 | $28.85 | $28.85 | 178,600 | — | — |
| 2023-06-23 | $28.94 | $28.94 | 337,900 | — | — |
| 2023-06-22 | $28.68 | $28.68 | 235,600 | — | — |
| 2023-06-21 | $28.84 | $28.84 | 184,900 | — | — |
| 2023-06-20 | $28.02 | $28.02 | 145,800 | — | — |
| 2023-06-16 | $27.51 | $27.51 | 306,400 | — | — |
| 2023-06-15 | $28.49 | $28.49 | 180,700 | — | — |
| 2023-06-14 | $28.27 | $28.27 | 157,400 | — | — |
| 2023-06-13 | $28.87 | $28.87 | 191,400 | — | — |
| 2023-06-12 | $28.14 | $28.14 | 266,400 | — | — |
| 2023-06-09 | $27.98 | $27.98 | 207,200 | — | — |
| 2023-06-08 | $28.81 | $28.81 | 231,100 | — | — |
| 2023-06-07 | $29.62 | $29.62 | 314,100 | — | — |
| 2023-06-06 | $28.06 | $28.06 | 365,400 | — | — |
| 2023-06-05 | $26.77 | $26.77 | 354,600 | — | — |
| 2023-06-02 | $27.87 | $27.87 | 300,200 | — | — |
| 2023-06-01 | $26.47 | $26.47 | 366,100 | — | — |
| 2023-05-31 | $25.25 | $25.25 | 653,300 | — | — |
| 2023-05-30 | $25.57 | $25.57 | 539,700 | — | — |
| 2023-05-26 | $27.30 | $27.30 | 526,300 | — | — |
| 2023-05-25 | $28.30 | $28.30 | 1,002,100 | — | — |
| 2023-05-24 | $34.75 | $34.75 | 231,700 | — | — |
| 2023-05-23 | $34.48 | $34.48 | 245,200 | — | — |
| 2023-05-22 | $35.12 | $35.12 | 181,200 | — | — |
| 2023-05-19 | $34.60 | $34.60 | 203,000 | — | — |
| 2023-05-18 | $34.84 | $34.84 | 172,300 | — | — |
| 2023-05-17 | $34.29 | $34.29 | 134,500 | — | — |
| 2023-05-16 | $32.81 | $32.81 | 149,400 | — | — |
| 2023-05-15 | $33.53 | $33.53 | 154,400 | — | — |
| 2023-05-12 | $33.23 | $33.23 | 162,000 | — | — |
| 2023-05-11 | $32.91 | $32.91 | 150,600 | — | — |
| 2023-05-10 | $32.62 | $32.62 | 139,300 | — | — |
| 2023-05-09 | $32.64 | $32.64 | 158,800 | — | — |
| 2023-05-08 | $32.41 | $32.41 | 221,500 | — | — |
| 2023-05-05 | $31.57 | $31.57 | 175,600 | — | — |
| 2023-05-04 | $30.50 | $30.50 | 193,100 | — | — |
| 2023-05-03 | $31.02 | $31.02 | 175,400 | — | — |
| 2023-05-02 | $31.32 | $31.32 | 256,500 | — | — |
| 2023-05-01 | $31.25 | $31.25 | 376,600 | — | — |
| 2023-04-28 | $31.35 | $31.35 | 220,300 | — | — |
| 2023-04-27 | $31.48 | $31.48 | 384,200 | — | — |
| 2023-04-26 | $30.95 | $30.95 | 267,600 | — | — |
| 2023-04-25 | $31.14 | $31.14 | 264,100 | — | — |
| 2023-04-24 | $32.02 | $32.02 | 314,600 | — | — |
| 2023-04-21 | $30.68 | $30.68 | 323,700 | — | — |
| 2023-04-20 | $31.16 | $31.16 | 236,000 | — | — |
| 2023-04-19 | $31.34 | $31.34 | 314,000 | — | — |
| 2023-04-18 | $31.61 | $31.61 | 374,900 | — | — |
| 2023-04-17 | $31.27 | $31.27 | 523,500 | — | — |
| 2023-04-14 | $29.45 | $29.45 | 304,800 | — | — |
| 2023-04-13 | $29.28 | $29.28 | 267,400 | — | — |
| 2023-04-12 | $28.75 | $28.75 | 424,700 | — | — |
| 2023-04-11 | $29.29 | $29.29 | 339,300 | — | — |
| 2023-04-10 | $28.58 | $28.58 | 354,800 | — | — |
| 2023-04-06 | $26.87 | $26.87 | 231,600 | — | — |
| 2023-04-05 | $26.92 | $26.92 | 486,700 | — | — |
| 2023-04-04 | $28.13 | $28.13 | 533,800 | — | — |
| 2023-04-03 | $30.19 | $30.19 | 572,800 | — | — |
| 2023-03-31 | $30.45 | $30.45 | 345,800 | — | — |
| 2023-03-30 | $30.02 | $30.02 | 315,300 | — | — |
| 2023-03-29 | $30.87 | $30.87 | 579,900 | — | — |
| 2023-03-28 | $29.95 | $29.95 | 302,100 | — | — |
| 2023-03-27 | $29.39 | $29.39 | 353,100 | — | — |
| 2023-03-24 | $28.20 | $28.20 | 276,900 | — | — |
| 2023-03-23 | $28.39 | $28.39 | 369,800 | — | — |
| 2023-03-22 | $28.02 | $28.02 | 697,100 | — | — |
| 2023-03-21 | $28.70 | $28.70 | 799,300 | — | — |
| 2023-03-20 | $29.03 | $29.03 | 710,100 | — | — |
| 2023-03-17 | $30.15 | $30.15 | 856,100 | — | — |
| 2023-03-16 | $31.86 | $31.86 | 1,851,100 | — | — |
| 2023-03-15 | $39.56 | $39.56 | 459,300 | — | — |
| 2023-03-14 | $41.98 | $41.98 | 311,300 | — | — |
| 2023-03-13 | $40.39 | $40.39 | 552,000 | — | — |
| 2023-03-10 | $43.43 | $43.43 | 477,600 | — | — |
| 2023-03-09 | $46.49 | $46.49 | 259,400 | — | — |
| 2023-03-08 | $46.70 | $46.70 | 545,000 | — | — |
| 2023-03-07 | $47.46 | $47.46 | 182,500 | — | — |
| 2023-03-06 | $46.38 | $46.38 | 211,300 | — | — |
| 2023-03-03 | $47.17 | $47.17 | 235,900 | — | — |
| 2023-03-02 | $46.49 | $46.49 | 184,100 | — | — |
| 2023-03-01 | $45.97 | $45.97 | 195,500 | — | — |
| 2023-02-28 | $45.79 | $45.79 | 422,700 | — | — |
| 2023-02-27 | $47.02 | $47.02 | 394,900 | — | — |
| 2023-02-24 | $45.79 | $45.79 | 176,100 | — | — |
| 2023-02-23 | $46.02 | $46.02 | 285,200 | — | — |
| 2023-02-22 | $44.48 | $44.48 | 246,700 | — | — |
| 2023-02-21 | $43.95 | $43.95 | 238,900 | — | — |
| 2023-02-17 | $44.75 | $44.75 | 260,400 | — | — |
| 2023-02-16 | $43.66 | $43.66 | 88,800 | — | — |
| 2023-02-15 | $44.16 | $44.16 | 111,200 | — | — |
| 2023-02-14 | $43.58 | $43.58 | 209,100 | — | — |
| 2023-02-13 | $44.30 | $44.30 | 111,000 | — | — |
| 2023-02-10 | $43.09 | $43.09 | 132,100 | — | — |
| 2023-02-09 | $43.37 | $43.37 | 130,300 | — | — |
| 2023-02-08 | $44.02 | $44.02 | 140,500 | — | — |
| 2023-02-07 | $44.26 | $44.26 | 163,000 | — | — |
| 2023-02-06 | $44.37 | $44.37 | 236,400 | — | — |
| 2023-02-03 | $45.80 | $45.80 | 185,800 | — | — |
| 2023-02-02 | $44.91 | $44.91 | 303,600 | — | — |
| 2023-02-01 | $44.09 | $44.09 | 141,500 | — | — |
| 2023-01-31 | $43.94 | $43.94 | 392,200 | — | — |
| 2023-01-30 | $43.82 | $43.82 | 423,500 | — | — |
| 2023-01-27 | $43.19 | $43.19 | 226,800 | — | — |
| 2023-01-26 | $42.59 | $42.59 | 209,200 | — | — |
| 2023-01-25 | $41.67 | $41.67 | 95,200 | — | — |
| 2023-01-24 | $41.15 | $41.15 | 160,300 | — | — |
| 2023-01-23 | $40.89 | $40.89 | 156,700 | — | — |
| 2023-01-20 | $40.60 | $40.60 | 182,900 | — | — |
| 2023-01-19 | $38.98 | $38.98 | 213,900 | — | — |
| 2023-01-18 | $40.81 | $40.81 | 259,400 | — | — |
| 2023-01-17 | $42.58 | $42.58 | 158,000 | — | — |
| 2023-01-13 | $42.90 | $42.90 | 148,100 | — | — |
| 2023-01-12 | $42.20 | $42.20 | 184,900 | — | — |
| 2023-01-11 | $41.75 | $41.75 | 182,400 | — | — |
| 2023-01-10 | $42.52 | $42.52 | 210,900 | — | — |
| 2023-01-09 | $41.10 | $41.10 | 201,600 | — | — |
| 2023-01-06 | $41.34 | $41.34 | 336,800 | — | — |
| 2023-01-05 | $40.12 | $40.12 | 166,700 | — | — |
| 2023-01-04 | $39.67 | $39.67 | 190,800 | — | — |
| 2023-01-03 | $39.60 | $39.60 | 273,100 | — | — |