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
- 2008-08-12 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 | $30.32 | $32.17 | 379,700 | — | — |
| 2023-12-28 | $31.25 | $33.16 | 132,200 | — | — |
| 2023-12-27 | $31.49 | $33.41 | 174,300 | — | — |
| 2023-12-26 | $31.38 | $33.29 | 171,200 | — | — |
| 2023-12-22 | $31.17 | $33.07 | 410,200 | — | — |
| 2023-12-21 | $30.56 | $32.42 | 338,500 | — | — |
| 2023-12-20 | $28.90 | $30.66 | 516,700 | — | — |
| 2023-12-19 | $30.92 | $32.81 | 527,100 | — | — |
| 2023-12-18 | $30.06 | $31.89 | 464,400 | — | — |
| 2023-12-15 | $29.66 | $31.47 | 639,400 | — | — |
| 2023-12-14 | $28.70 | $30.45 | 830,500 | — | — |
| 2023-12-13 | $26.57 | $28.19 | 510,600 | — | — |
| 2023-12-12 | $23.04 | $24.44 | 241,200 | — | — |
| 2023-12-11 | $23.31 | $24.73 | 362,700 | — | — |
| 2023-12-08 | $23.72 | $25.17 | 461,000 | — | — |
| 2023-12-07 | $22.78 | $24.17 | 469,300 | — | — |
| 2023-12-06 | $20.91 | $22.18 | 285,500 | — | — |
| 2023-12-05 | $19.62 | $20.82 | 211,200 | — | — |
| 2023-12-04 | $19.75 | $20.95 | 276,500 | — | — |
| 2023-12-01 | $19.78 | $20.99 | 314,500 | — | — |
| 2023-11-30 | $17.70 | $18.78 | 261,000 | — | — |
| 2023-11-29 | $17.59 | $18.66 | 309,700 | — | — |
| 2023-11-28 | $17.08 | $18.12 | 175,000 | — | — |
| 2023-11-27 | $16.36 | $17.36 | 117,600 | — | — |
| 2023-11-24 | $16.23 | $17.22 | 34,500 | — | — |
| 2023-11-22 | $15.96 | $16.93 | 103,900 | — | — |
| 2023-11-21 | $15.96 | $16.93 | 158,400 | — | — |
| 2023-11-20 | $16.60 | $17.61 | 146,500 | — | — |
| 2023-11-17 | $16.18 | $17.17 | 157,600 | — | — |
| 2023-11-16 | $15.53 | $16.48 | 178,600 | — | — |
| 2023-11-15 | $16.49 | $17.50 | 282,400 | — | — |
| 2023-11-14 | $16.08 | $17.06 | 328,500 | — | — |
| 2023-11-13 | $14.60 | $15.49 | 183,200 | — | — |
| 2023-11-10 | $14.45 | $15.33 | 192,700 | — | — |
| 2023-11-09 | $14.98 | $15.89 | 202,900 | — | — |
| 2023-11-08 | $15.46 | $16.40 | 179,800 | — | — |
| 2023-11-07 | $15.35 | $16.29 | 211,000 | — | — |
| 2023-11-06 | $15.68 | $16.64 | 264,300 | — | — |
| 2023-11-03 | $16.08 | $17.06 | 474,400 | — | — |
| 2023-11-02 | $15.77 | $16.73 | 530,200 | — | — |
| 2023-11-01 | $15.00 | $15.91 | 718,500 | — | — |
| 2023-10-31 | $13.23 | $14.04 | 862,300 | — | — |
| 2023-10-30 | $11.07 | $11.74 | 323,900 | — | — |
| 2023-10-27 | $10.56 | $11.20 | 301,000 | — | — |
| 2023-10-26 | $10.51 | $11.15 | 294,500 | — | — |
| 2023-10-25 | $10.45 | $11.09 | 357,500 | — | — |
| 2023-10-24 | $11.05 | $11.72 | 320,500 | — | — |
| 2023-10-23 | $11.55 | $12.25 | 176,200 | — | — |
| 2023-10-20 | $11.64 | $12.35 | 255,000 | — | — |
| 2023-10-19 | $12.03 | $12.76 | 183,200 | — | — |
| 2023-10-18 | $12.03 | $12.76 | 319,100 | — | — |
| 2023-10-17 | $12.81 | $13.59 | 374,500 | — | — |
| 2023-10-16 | $12.17 | $12.91 | 436,100 | — | — |
| 2023-10-13 | $11.88 | $12.60 | 332,100 | — | — |
| 2023-10-12 | $12.51 | $13.27 | 328,700 | — | — |
| 2023-10-11 | $12.99 | $13.78 | 202,000 | — | — |
| 2023-10-10 | $13.31 | $14.12 | 170,600 | — | — |
| 2023-10-09 | $13.40 | $14.22 | 126,500 | — | — |
| 2023-10-06 | $13.63 | $14.46 | 222,900 | — | — |
| 2023-10-05 | $13.01 | $13.80 | 429,000 | — | — |
| 2023-10-04 | $13.61 | $14.44 | 179,300 | — | — |
| 2023-10-03 | $14.29 | $15.16 | 216,300 | — | — |
| 2023-10-02 | $15.14 | $16.06 | 141,900 | — | — |
| 2023-09-29 | $15.50 | $16.45 | 172,300 | — | — |
| 2023-09-28 | $15.28 | $16.21 | 127,100 | — | — |
| 2023-09-27 | $15.26 | $16.19 | 192,500 | — | — |
| 2023-09-26 | $14.64 | $15.53 | 258,000 | — | — |
| 2023-09-25 | $14.32 | $15.19 | 274,500 | — | — |
| 2023-09-22 | $14.35 | $15.22 | 266,800 | — | — |
| 2023-09-21 | $14.96 | $15.87 | 268,300 | — | — |
| 2023-09-20 | $15.73 | $16.69 | 164,400 | — | — |
| 2023-09-19 | $15.91 | $16.88 | 149,500 | — | — |
| 2023-09-18 | $15.72 | $16.68 | 175,000 | — | — |
| 2023-09-15 | $16.12 | $17.10 | 341,100 | — | — |
| 2023-09-14 | $15.72 | $16.68 | 387,600 | — | — |
| 2023-09-13 | $15.62 | $16.57 | 261,000 | — | — |
| 2023-09-12 | $15.64 | $16.59 | 397,800 | — | — |
| 2023-09-11 | $15.94 | $16.91 | 461,700 | — | — |
| 2023-09-08 | $16.65 | $17.67 | 248,800 | — | — |
| 2023-09-07 | $16.84 | $17.87 | 381,500 | — | — |
| 2023-09-06 | $17.54 | $18.61 | 201,400 | — | — |
| 2023-09-05 | $17.65 | $18.73 | 305,600 | — | — |
| 2023-09-01 | $18.73 | $19.87 | 278,300 | — | — |
| 2023-08-31 | $18.91 | $20.06 | 121,900 | — | — |
| 2023-08-30 | $19.00 | $20.16 | 112,600 | — | — |
| 2023-08-29 | $19.05 | $20.21 | 175,000 | — | — |
| 2023-08-28 | $18.48 | $19.61 | 111,800 | — | — |
| 2023-08-25 | $18.62 | $19.76 | 79,500 | — | — |
| 2023-08-24 | $18.88 | $20.03 | 147,700 | — | — |
| 2023-08-23 | $19.58 | $20.77 | 137,600 | — | — |
| 2023-08-22 | $18.82 | $19.97 | 139,600 | — | — |
| 2023-08-21 | $18.93 | $20.08 | 114,800 | — | — |
| 2023-08-18 | $19.33 | $20.51 | 111,700 | — | — |
| 2023-08-17 | $19.41 | $20.59 | 185,200 | — | — |
| 2023-08-16 | $19.71 | $20.91 | 173,200 | — | — |
| 2023-08-15 | $19.88 | $21.09 | 166,400 | — | — |
| 2023-08-14 | $20.19 | $21.42 | 169,400 | — | — |
| 2023-08-11 | $20.52 | $21.77 | 121,400 | — | — |
| 2023-08-10 | $20.55 | $21.80 | 201,200 | — | — |
| 2023-08-09 | $20.59 | $21.85 | 114,800 | — | — |
| 2023-08-08 | $21.21 | $22.50 | 183,100 | — | — |
| 2023-08-07 | $21.92 | $23.26 | 141,300 | — | — |
| 2023-08-04 | $21.91 | $23.25 | 208,200 | — | — |
| 2023-08-03 | $22.42 | $23.79 | 201,200 | — | — |
| 2023-08-02 | $22.60 | $23.98 | 293,800 | — | — |
| 2023-08-01 | $23.33 | $24.75 | 262,200 | — | — |
| 2023-07-31 | $24.40 | $25.89 | 281,900 | — | — |
| 2023-07-28 | $24.25 | $25.73 | 502,900 | — | — |
| 2023-07-27 | $21.04 | $22.32 | 1,082,700 | — | — |
| 2023-07-26 | $28.13 | $29.85 | 277,400 | — | — |
| 2023-07-25 | $27.22 | $28.88 | 261,400 | — | — |
| 2023-07-24 | $27.45 | $29.12 | 286,700 | — | — |
| 2023-07-21 | $26.75 | $28.38 | 264,400 | — | — |
| 2023-07-20 | $27.24 | $28.90 | 363,100 | — | — |
| 2023-07-19 | $25.99 | $27.57 | 228,000 | — | — |
| 2023-07-18 | $25.77 | $27.34 | 182,500 | — | — |
| 2023-07-17 | $25.49 | $27.04 | 139,800 | — | — |
| 2023-07-14 | $25.31 | $26.85 | 284,100 | — | — |
| 2023-07-13 | $26.56 | $28.18 | 280,300 | — | — |
| 2023-07-12 | $25.70 | $27.27 | 329,300 | — | — |
| 2023-07-11 | $23.67 | $25.11 | 437,000 | — | — |
| 2023-07-10 | $21.33 | $22.63 | 224,100 | — | — |
| 2023-07-07 | $21.35 | $22.65 | 192,700 | — | — |
| 2023-07-06 | $21.18 | $22.47 | 234,100 | — | — |
| 2023-07-05 | $21.73 | $23.05 | 236,600 | — | — |
| 2023-07-03 | $23.42 | $24.85 | 108,000 | — | — |
| 2023-06-30 | $22.11 | $23.46 | 134,200 | — | — |
| 2023-06-29 | $22.56 | $23.94 | 211,700 | — | — |
| 2023-06-28 | $21.49 | $22.80 | 156,600 | — | — |
| 2023-06-27 | $20.99 | $22.27 | 154,600 | — | — |
| 2023-06-26 | $20.94 | $22.22 | 206,300 | — | — |
| 2023-06-23 | $21.68 | $23.00 | 594,700 | — | — |
| 2023-06-22 | $21.44 | $22.75 | 241,600 | — | — |
| 2023-06-21 | $20.93 | $22.21 | 288,400 | — | — |
| 2023-06-20 | $22.56 | $23.94 | 405,700 | — | — |
| 2023-06-16 | $21.63 | $22.95 | 2,686,100 | — | — |
| 2023-06-15 | $22.05 | $23.39 | 436,700 | — | — |
| 2023-06-14 | $21.97 | $23.31 | 524,000 | — | — |
| 2023-06-13 | $22.49 | $23.86 | 311,200 | — | — |
| 2023-06-12 | $21.87 | $23.20 | 274,600 | — | — |
| 2023-06-09 | $21.55 | $22.86 | 210,200 | — | — |
| 2023-06-08 | $22.24 | $23.60 | 302,600 | — | — |
| 2023-06-07 | $22.74 | $24.13 | 320,400 | — | — |
| 2023-06-06 | $21.70 | $23.02 | 385,200 | — | — |
| 2023-06-05 | $19.83 | $21.04 | 418,200 | — | — |
| 2023-06-02 | $20.09 | $21.31 | 661,400 | — | — |
| 2023-06-01 | $18.62 | $19.76 | 229,400 | — | — |
| 2023-05-31 | $18.29 | $19.41 | 447,500 | — | — |
| 2023-05-30 | $18.95 | $20.11 | 139,900 | — | — |
| 2023-05-26 | $18.87 | $20.02 | 133,500 | — | — |
| 2023-05-25 | $19.03 | $20.19 | 139,700 | — | — |
| 2023-05-24 | $19.73 | $20.93 | 122,700 | — | — |
| 2023-05-23 | $20.32 | $21.56 | 165,900 | — | — |
| 2023-05-22 | $20.50 | $21.75 | 200,300 | — | — |
| 2023-05-19 | $19.60 | $20.80 | 158,700 | — | — |
| 2023-05-18 | $19.71 | $20.91 | 269,800 | — | — |
| 2023-05-17 | $18.61 | $19.74 | 642,100 | — | — |
| 2023-05-16 | $16.93 | $17.96 | 302,100 | — | — |
| 2023-05-15 | $18.47 | $19.60 | 344,800 | — | — |
| 2023-05-12 | $17.65 | $18.73 | 239,300 | — | — |
| 2023-05-11 | $18.32 | $19.44 | 233,200 | — | — |
| 2023-05-10 | $18.32 | $19.44 | 252,500 | — | — |
| 2023-05-09 | $17.89 | $18.98 | 197,100 | — | — |
| 2023-05-08 | $18.79 | $19.94 | 208,400 | — | — |
| 2023-05-05 | $18.65 | $19.79 | 283,000 | — | — |
| 2023-05-04 | $17.46 | $18.52 | 310,000 | — | — |
| 2023-05-03 | $18.49 | $19.62 | 513,700 | — | — |
| 2023-05-02 | $17.51 | $18.58 | 1,225,600 | — | — |
| 2023-05-01 | $23.37 | $24.79 | 242,500 | — | — |
| 2023-04-28 | $23.83 | $25.28 | 188,200 | — | — |
| 2023-04-27 | $22.75 | $24.14 | 129,800 | — | — |
| 2023-04-26 | $22.19 | $23.54 | 132,500 | — | — |
| 2023-04-25 | $22.51 | $23.88 | 108,000 | — | — |
| 2023-04-24 | $23.90 | $25.36 | 116,100 | — | — |
| 2023-04-21 | $23.91 | $25.37 | 120,900 | — | — |
| 2023-04-20 | $23.80 | $25.25 | 201,000 | — | — |
| 2023-04-19 | $23.60 | $25.04 | 195,700 | — | — |
| 2023-04-18 | $22.93 | $24.33 | 145,300 | — | — |
| 2023-04-17 | $23.25 | $24.67 | 193,700 | — | — |
| 2023-04-14 | $23.23 | $24.65 | 232,800 | — | — |
| 2023-04-13 | $24.52 | $26.02 | 175,400 | — | — |
| 2023-04-12 | $23.72 | $25.17 | 190,600 | — | — |
| 2023-04-11 | $25.19 | $26.73 | 152,600 | — | — |
| 2023-04-10 | $25.23 | $26.77 | 175,400 | — | — |
| 2023-04-06 | $25.12 | $26.65 | 162,600 | — | — |
| 2023-04-05 | $24.32 | $25.80 | 230,400 | — | — |
| 2023-04-04 | $25.50 | $27.05 | 213,800 | — | — |
| 2023-04-03 | $25.85 | $27.43 | 203,300 | — | — |
| 2023-03-31 | $26.66 | $28.29 | 251,900 | — | — |
| 2023-03-30 | $24.97 | $26.49 | 179,000 | — | — |
| 2023-03-29 | $25.94 | $27.52 | 159,100 | — | — |
| 2023-03-28 | $25.39 | $26.94 | 156,800 | — | — |
| 2023-03-27 | $26.10 | $27.69 | 153,500 | — | — |
| 2023-03-24 | $25.80 | $27.37 | 164,600 | — | — |
| 2023-03-23 | $25.60 | $27.16 | 225,400 | — | — |
| 2023-03-22 | $25.28 | $26.82 | 220,800 | — | — |
| 2023-03-21 | $27.19 | $28.85 | 293,200 | — | — |
| 2023-03-20 | $25.69 | $27.26 | 287,300 | — | — |
| 2023-03-17 | $26.15 | $27.74 | 467,700 | — | — |
| 2023-03-16 | $27.24 | $28.90 | 345,700 | — | — |
| 2023-03-15 | $26.61 | $28.23 | 393,800 | — | — |
| 2023-03-14 | $25.31 | $26.85 | 368,900 | — | — |
| 2023-03-13 | $26.37 | $27.98 | 365,400 | — | — |
| 2023-03-10 | $27.88 | $29.58 | 469,800 | — | — |
| 2023-03-09 | $30.25 | $32.09 | 245,700 | — | — |
| 2023-03-08 | $32.68 | $34.67 | 305,000 | — | — |
| 2023-03-07 | $31.20 | $33.10 | 332,500 | — | — |
| 2023-03-06 | $32.97 | $34.98 | 363,900 | — | — |
| 2023-03-03 | $32.82 | $34.82 | 232,000 | — | — |
| 2023-03-02 | $33.00 | $35.01 | 376,500 | — | — |
| 2023-03-01 | $33.08 | $35.10 | 235,800 | — | — |
| 2023-02-28 | $32.93 | $34.94 | 545,100 | — | — |
| 2023-02-27 | $32.20 | $34.16 | 1,032,800 | — | — |
| 2023-02-24 | $37.25 | $39.52 | 394,100 | — | — |
| 2023-02-23 | $39.76 | $42.18 | 217,400 | — | — |
| 2023-02-22 | $39.72 | $42.14 | 151,000 | — | — |
| 2023-02-21 | $39.97 | $42.41 | 236,200 | — | — |
| 2023-02-17 | $41.27 | $43.79 | 310,800 | — | — |
| 2023-02-16 | $43.13 | $45.76 | 246,500 | — | — |
| 2023-02-15 | $45.04 | $47.79 | 163,800 | — | — |
| 2023-02-14 | $43.97 | $46.65 | 303,600 | — | — |
| 2023-02-13 | $44.63 | $47.35 | 294,400 | — | — |
| 2023-02-10 | $43.60 | $46.26 | 348,700 | — | — |
| 2023-02-09 | $44.59 | $47.31 | 344,100 | — | — |
| 2023-02-08 | $45.10 | $47.85 | 225,100 | — | — |
| 2023-02-07 | $46.05 | $48.86 | 347,200 | — | — |
| 2023-02-06 | $43.23 | $45.87 | 218,300 | — | — |
| 2023-02-03 | $43.96 | $46.64 | 304,200 | — | — |
| 2023-02-02 | $44.90 | $47.64 | 466,000 | — | — |
| 2023-02-01 | $42.03 | $44.59 | 543,400 | — | — |
| 2023-01-31 | $39.66 | $42.08 | 284,400 | — | — |
| 2023-01-30 | $38.60 | $40.95 | 348,500 | — | — |
| 2023-01-27 | $38.32 | $40.66 | 338,000 | — | — |
| 2023-01-26 | $36.16 | $38.36 | 454,700 | — | — |
| 2023-01-25 | $32.10 | $34.06 | 123,800 | — | — |
| 2023-01-24 | $31.25 | $33.16 | 112,900 | — | — |
| 2023-01-23 | $32.24 | $34.21 | 317,700 | — | — |
| 2023-01-20 | $30.74 | $32.61 | 299,900 | — | — |
| 2023-01-19 | $28.81 | $30.57 | 195,800 | — | — |
| 2023-01-18 | $29.97 | $31.80 | 241,400 | — | — |
| 2023-01-17 | $31.01 | $32.90 | 211,800 | — | — |
| 2023-01-13 | $29.75 | $31.56 | 230,100 | — | — |
| 2023-01-12 | $28.87 | $30.63 | 316,700 | — | — |
| 2023-01-11 | $28.87 | $30.63 | 405,600 | — | — |
| 2023-01-10 | $27.19 | $28.85 | 500,500 | — | — |
| 2023-01-09 | $24.55 | $26.05 | 484,900 | — | — |
| 2023-01-06 | $22.18 | $23.53 | 259,700 | — | — |
| 2023-01-05 | $21.54 | $22.85 | 219,200 | — | — |
| 2023-01-04 | $22.73 | $24.12 | 206,300 | — | — |
| 2023-01-03 | $21.60 | $22.92 | 259,400 | — | — |