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
- 2018-02-23 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 | $30.41 | $46.88 | 372,800 | — | — |
| 2023-12-28 | $30.35 | $46.78 | 414,900 | — | — |
| 2023-12-27 | $30.42 | $46.89 | 621,400 | — | — |
| 2023-12-26 | $31.31 | $48.26 | 528,300 | — | — |
| 2023-12-22 | $32.18 | $49.60 | 615,400 | — | — |
| 2023-12-21 | $31.41 | $48.42 | 1,004,200 | — | — |
| 2023-12-20 | $29.98 | $46.21 | 546,000 | — | — |
| 2023-12-19 | $29.76 | $45.87 | 617,600 | — | — |
| 2023-12-18 | $28.74 | $44.30 | 831,500 | — | — |
| 2023-12-15 | $28.38 | $43.75 | 863,300 | — | — |
| 2023-12-14 | $27.42 | $42.27 | 1,053,600 | — | — |
| 2023-12-13 | $27.33 | $42.13 | 567,300 | — | — |
| 2023-12-12 | $26.52 | $40.88 | 815,600 | — | — |
| 2023-12-11 | $27.07 | $41.73 | 568,300 | — | — |
| 2023-12-08 | $27.16 | $41.87 | 520,800 | — | — |
| 2023-12-07 | $26.86 | $41.40 | 830,200 | — | — |
| 2023-12-06 | $27.28 | $42.05 | 619,300 | — | — |
| 2023-12-05 | $27.46 | $42.33 | 812,900 | — | — |
| 2023-12-04 | $28.00 | $43.16 | 680,600 | — | — |
| 2023-12-01 | $28.41 | $43.79 | 588,600 | — | — |
| 2023-11-30 | $28.20 | $43.47 | 723,200 | — | — |
| 2023-11-29 | $28.38 | $43.75 | 1,311,300 | — | — |
| 2023-11-28 | $29.26 | $45.10 | 2,294,900 | — | — |
| 2023-11-27 | $31.69 | $48.85 | 426,900 | — | — |
| 2023-11-24 | $32.34 | $49.85 | 440,300 | — | — |
| 2023-11-22 | $31.57 | $48.66 | 419,500 | — | — |
| 2023-11-21 | $31.85 | $49.10 | 755,700 | — | — |
| 2023-11-20 | $33.74 | $49.77 | 1,077,600 | — | — |
| 2023-11-17 | $33.11 | $48.83 | 851,300 | — | — |
| 2023-11-16 | $31.53 | $46.50 | 505,800 | — | — |
| 2023-11-15 | $31.53 | $46.50 | 611,800 | — | — |
| 2023-11-14 | $31.77 | $46.85 | 712,200 | — | — |
| 2023-11-13 | $31.31 | $46.17 | 615,400 | — | — |
| 2023-11-10 | $31.17 | $45.97 | 509,400 | — | — |
| 2023-11-09 | $30.74 | $45.33 | 822,700 | — | — |
| 2023-11-08 | $29.81 | $43.96 | 478,000 | — | — |
| 2023-11-07 | $29.99 | $44.23 | 670,100 | — | — |
| 2023-11-06 | $31.10 | $45.87 | 440,400 | — | — |
| 2023-11-03 | $31.41 | $46.32 | 561,000 | — | — |
| 2023-11-02 | $31.27 | $46.12 | 417,400 | — | — |
| 2023-11-01 | $31.28 | $46.13 | 605,700 | — | — |
| 2023-10-31 | $30.35 | $44.76 | 286,200 | — | — |
| 2023-10-30 | $30.08 | $44.36 | 435,000 | — | — |
| 2023-10-27 | $30.41 | $44.85 | 485,900 | — | — |
| 2023-10-26 | $29.98 | $44.21 | 337,500 | — | — |
| 2023-10-25 | $30.44 | $44.89 | 513,700 | — | — |
| 2023-10-24 | $30.70 | $45.28 | 682,100 | — | — |
| 2023-10-23 | $29.55 | $43.58 | 539,700 | — | — |
| 2023-10-20 | $28.71 | $42.34 | 285,500 | — | — |
| 2023-10-19 | $28.67 | $42.28 | 510,400 | — | — |
| 2023-10-18 | $29.28 | $43.18 | 487,400 | — | — |
| 2023-10-17 | $29.09 | $42.90 | 708,100 | — | — |
| 2023-10-16 | $28.56 | $42.12 | 434,800 | — | — |
| 2023-10-13 | $28.70 | $42.32 | 407,700 | — | — |
| 2023-10-12 | $28.07 | $41.40 | 489,400 | — | — |
| 2023-10-11 | $28.07 | $41.40 | 307,400 | — | — |
| 2023-10-10 | $27.77 | $40.95 | 417,200 | — | — |
| 2023-10-09 | $27.72 | $40.88 | 374,700 | — | — |
| 2023-10-06 | $26.88 | $39.64 | 190,600 | — | — |
| 2023-10-05 | $26.69 | $39.36 | 293,500 | — | — |
| 2023-10-04 | $25.83 | $38.09 | 427,900 | — | — |
| 2023-10-03 | $26.28 | $38.76 | 352,400 | — | — |
| 2023-10-02 | $26.74 | $39.44 | 321,800 | — | — |
| 2023-09-29 | $27.52 | $40.59 | 356,400 | — | — |
| 2023-09-28 | $27.76 | $40.94 | 328,400 | — | — |
| 2023-09-27 | $28.00 | $41.29 | 370,900 | — | — |
| 2023-09-26 | $27.65 | $40.78 | 422,400 | — | — |
| 2023-09-25 | $27.55 | $40.63 | 349,900 | — | — |
| 2023-09-22 | $27.46 | $40.50 | 536,400 | — | — |
| 2023-09-21 | $27.31 | $40.28 | 504,000 | — | — |
| 2023-09-20 | $26.63 | $39.27 | 634,200 | — | — |
| 2023-09-19 | $25.94 | $38.26 | 392,700 | — | — |
| 2023-09-18 | $25.76 | $37.99 | 269,900 | — | — |
| 2023-09-15 | $25.24 | $37.22 | 220,300 | — | — |
| 2023-09-14 | $25.31 | $37.33 | 372,200 | — | — |
| 2023-09-13 | $24.89 | $36.71 | 275,800 | — | — |
| 2023-09-12 | $25.21 | $37.18 | 302,900 | — | — |
| 2023-09-11 | $25.10 | $37.02 | 303,100 | — | — |
| 2023-09-08 | $25.45 | $37.53 | 295,200 | — | — |
| 2023-09-07 | $24.37 | $35.94 | 415,300 | — | — |
| 2023-09-06 | $24.83 | $36.62 | 363,300 | — | — |
| 2023-09-05 | $24.55 | $36.21 | 752,700 | — | — |
| 2023-09-01 | $25.84 | $38.11 | 748,500 | — | — |
| 2023-08-31 | $24.66 | $36.37 | 741,900 | — | — |
| 2023-08-30 | $25.09 | $37.00 | 279,800 | — | — |
| 2023-08-29 | $25.85 | $38.12 | 375,200 | — | — |
| 2023-08-28 | $24.84 | $36.63 | 632,200 | — | — |
| 2023-08-25 | $26.56 | $36.96 | 553,800 | — | — |
| 2023-08-24 | $26.67 | $37.11 | 365,800 | — | — |
| 2023-08-23 | $26.66 | $37.10 | 436,100 | — | — |
| 2023-08-22 | $27.14 | $37.76 | 520,200 | — | — |
| 2023-08-21 | $27.65 | $38.47 | 526,600 | — | — |
| 2023-08-18 | $26.94 | $37.49 | 460,400 | — | — |
| 2023-08-17 | $26.89 | $37.42 | 585,800 | — | — |
| 2023-08-16 | $26.77 | $37.25 | 327,300 | — | — |
| 2023-08-15 | $26.54 | $36.93 | 234,900 | — | — |
| 2023-08-14 | $26.59 | $37.00 | 171,300 | — | — |
| 2023-08-11 | $26.26 | $36.54 | 288,500 | — | — |
| 2023-08-10 | $25.76 | $35.84 | 237,700 | — | — |
| 2023-08-09 | $26.08 | $36.29 | 339,700 | — | — |
| 2023-08-08 | $25.86 | $35.98 | 257,900 | — | — |
| 2023-08-07 | $25.86 | $35.98 | 286,500 | — | — |
| 2023-08-04 | $25.88 | $36.01 | 223,600 | — | — |
| 2023-08-03 | $25.82 | $35.93 | 478,800 | — | — |
| 2023-08-02 | $25.04 | $34.84 | 349,700 | — | — |
| 2023-08-01 | $24.75 | $34.44 | 231,900 | — | — |
| 2023-07-31 | $25.00 | $34.79 | 479,100 | — | — |
| 2023-07-28 | $23.93 | $33.30 | 310,100 | — | — |
| 2023-07-27 | $23.06 | $32.09 | 454,700 | — | — |
| 2023-07-26 | $23.06 | $32.09 | 278,200 | — | — |
| 2023-07-25 | $23.34 | $32.48 | 306,800 | — | — |
| 2023-07-24 | $23.25 | $32.35 | 275,000 | — | — |
| 2023-07-21 | $22.81 | $31.74 | 319,700 | — | — |
| 2023-07-20 | $23.17 | $32.24 | 248,500 | — | — |
| 2023-07-19 | $22.95 | $31.93 | 241,000 | — | — |
| 2023-07-18 | $23.33 | $32.46 | 214,000 | — | — |
| 2023-07-17 | $23.51 | $32.71 | 179,300 | — | — |
| 2023-07-14 | $23.63 | $32.88 | 217,800 | — | — |
| 2023-07-13 | $24.06 | $33.48 | 209,700 | — | — |
| 2023-07-12 | $24.31 | $33.83 | 229,000 | — | — |
| 2023-07-11 | $24.84 | $34.56 | 147,300 | — | — |
| 2023-07-10 | $24.30 | $33.81 | 172,000 | — | — |
| 2023-07-07 | $24.74 | $34.42 | 157,600 | — | — |
| 2023-07-06 | $24.39 | $33.94 | 245,300 | — | — |
| 2023-07-05 | $24.68 | $34.34 | 299,700 | — | — |
| 2023-07-03 | $24.75 | $34.44 | 168,800 | — | — |
| 2023-06-30 | $24.16 | $33.62 | 218,300 | — | — |
| 2023-06-29 | $23.36 | $32.50 | 156,500 | — | — |
| 2023-06-28 | $22.83 | $31.77 | 149,400 | — | — |
| 2023-06-27 | $22.48 | $31.28 | 315,500 | — | — |
| 2023-06-26 | $22.87 | $31.82 | 280,900 | — | — |
| 2023-06-23 | $23.61 | $32.85 | 188,900 | — | — |
| 2023-06-22 | $24.20 | $33.67 | 135,200 | — | — |
| 2023-06-21 | $24.66 | $34.31 | 255,600 | — | — |
| 2023-06-20 | $24.22 | $33.70 | 402,200 | — | — |
| 2023-06-16 | $25.56 | $35.57 | 131,300 | — | — |
| 2023-06-15 | $25.67 | $35.72 | 224,300 | — | — |
| 2023-06-14 | $25.41 | $35.36 | 231,900 | — | — |
| 2023-06-13 | $24.99 | $34.77 | 152,100 | — | — |
| 2023-06-12 | $24.56 | $34.17 | 235,000 | — | — |
| 2023-06-09 | $24.98 | $34.76 | 306,600 | — | — |
| 2023-06-08 | $24.30 | $33.81 | 294,400 | — | — |
| 2023-06-07 | $23.87 | $33.21 | 427,200 | — | — |
| 2023-06-06 | $23.80 | $33.12 | 668,400 | — | — |
| 2023-06-05 | $25.45 | $35.41 | 234,300 | — | — |
| 2023-06-02 | $25.80 | $35.90 | 215,900 | — | — |
| 2023-06-01 | $25.22 | $35.09 | 248,100 | — | — |
| 2023-05-31 | $24.81 | $34.52 | 301,100 | — | — |
| 2023-05-30 | $25.59 | $35.61 | 283,600 | — | — |
| 2023-05-26 | $25.99 | $36.16 | 201,100 | — | — |
| 2023-05-25 | $25.52 | $35.51 | 261,800 | — | — |
| 2023-05-24 | $25.74 | $35.82 | 257,900 | — | — |
| 2023-05-23 | $26.19 | $36.44 | 290,900 | — | — |
| 2023-05-22 | $26.47 | $36.83 | 501,500 | — | — |
| 2023-05-19 | $28.39 | $37.47 | 542,400 | — | — |
| 2023-05-18 | $27.42 | $36.19 | 372,700 | — | — |
| 2023-05-17 | $27.04 | $35.69 | 404,100 | — | — |
| 2023-05-16 | $27.04 | $35.69 | 387,700 | — | — |
| 2023-05-15 | $27.21 | $35.91 | 444,800 | — | — |
| 2023-05-12 | $27.73 | $36.60 | 469,900 | — | — |
| 2023-05-11 | $28.83 | $38.05 | 905,900 | — | — |
| 2023-05-10 | $30.10 | $39.73 | 421,500 | — | — |
| 2023-05-09 | $29.49 | $38.92 | 266,300 | — | — |
| 2023-05-08 | $29.30 | $38.67 | 318,100 | — | — |
| 2023-05-05 | $29.66 | $39.15 | 269,700 | — | — |
| 2023-05-04 | $29.23 | $38.58 | 482,100 | — | — |
| 2023-05-03 | $29.09 | $38.40 | 793,500 | — | — |
| 2023-05-02 | $28.88 | $38.12 | 662,300 | — | — |
| 2023-05-01 | $29.64 | $39.12 | 607,100 | — | — |
| 2023-04-28 | $31.35 | $41.38 | 273,900 | — | — |
| 2023-04-27 | $31.55 | $41.64 | 458,100 | — | — |
| 2023-04-26 | $30.94 | $40.84 | 514,300 | — | — |
| 2023-04-25 | $32.10 | $42.37 | 327,500 | — | — |
| 2023-04-24 | $33.74 | $44.53 | 471,000 | — | — |
| 2023-04-21 | $32.55 | $42.96 | 495,000 | — | — |
| 2023-04-20 | $33.72 | $44.51 | 470,600 | — | — |
| 2023-04-19 | $34.97 | $46.16 | 526,700 | — | — |
| 2023-04-18 | $35.79 | $47.24 | 668,700 | — | — |
| 2023-04-17 | $35.31 | $46.61 | 863,900 | — | — |
| 2023-04-14 | $33.14 | $43.74 | 752,300 | — | — |
| 2023-04-13 | $31.95 | $42.17 | 440,500 | — | — |
| 2023-04-12 | $30.40 | $40.13 | 233,300 | — | — |
| 2023-04-11 | $30.27 | $39.95 | 303,200 | — | — |
| 2023-04-10 | $30.03 | $39.64 | 353,300 | — | — |
| 2023-04-06 | $28.86 | $38.09 | 202,500 | — | — |
| 2023-04-05 | $29.45 | $38.87 | 237,200 | — | — |
| 2023-04-04 | $29.05 | $38.34 | 407,600 | — | — |
| 2023-04-03 | $28.82 | $38.04 | 1,069,200 | — | — |
| 2023-03-31 | $31.13 | $41.09 | 1,061,500 | — | — |
| 2023-03-30 | $28.53 | $37.66 | 2,479,400 | — | — |
| 2023-03-29 | $32.70 | $43.15 | 272,600 | — | — |
| 2023-03-28 | $33.75 | $44.55 | 249,700 | — | — |
| 2023-03-27 | $32.51 | $42.91 | 283,900 | — | — |
| 2023-03-24 | $33.04 | $43.61 | 351,600 | — | — |
| 2023-03-23 | $34.47 | $42.08 | 364,300 | — | — |
| 2023-03-22 | $35.25 | $43.03 | 387,600 | — | — |
| 2023-03-21 | $35.19 | $42.96 | 508,500 | — | — |
| 2023-03-20 | $34.40 | $41.99 | 427,200 | — | — |
| 2023-03-17 | $33.88 | $41.36 | 472,000 | — | — |
| 2023-03-16 | $34.49 | $42.10 | 590,400 | — | — |
| 2023-03-15 | $31.75 | $38.76 | 448,800 | — | — |
| 2023-03-14 | $33.81 | $41.27 | 393,700 | — | — |
| 2023-03-13 | $32.30 | $39.43 | 388,700 | — | — |
| 2023-03-10 | $32.49 | $39.66 | 418,200 | — | — |
| 2023-03-09 | $34.23 | $41.79 | 233,100 | — | — |
| 2023-03-08 | $35.28 | $43.07 | 225,400 | — | — |
| 2023-03-07 | $34.74 | $42.41 | 239,300 | — | — |
| 2023-03-06 | $34.03 | $41.54 | 531,100 | — | — |
| 2023-03-03 | $36.35 | $44.37 | 158,200 | — | — |
| 2023-03-02 | $35.81 | $43.71 | 225,500 | — | — |
| 2023-03-01 | $36.22 | $44.22 | 272,900 | — | — |
| 2023-02-28 | $35.23 | $43.01 | 176,700 | — | — |
| 2023-02-27 | $35.28 | $43.07 | 252,800 | — | — |
| 2023-02-24 | $34.69 | $42.35 | 338,000 | — | — |
| 2023-02-23 | $34.30 | $41.87 | 496,600 | — | — |
| 2023-02-22 | $31.45 | $38.39 | 340,400 | — | — |
| 2023-02-21 | $32.12 | $39.21 | 240,900 | — | — |
| 2023-02-17 | $32.06 | $39.14 | 206,600 | — | — |
| 2023-02-16 | $31.96 | $39.01 | 116,800 | — | — |
| 2023-02-15 | $32.19 | $39.30 | 186,800 | — | — |
| 2023-02-14 | $32.17 | $39.27 | 439,800 | — | — |
| 2023-02-13 | $31.06 | $37.92 | 380,600 | — | — |
| 2023-02-10 | $29.82 | $36.40 | 186,900 | — | — |
| 2023-02-09 | $29.63 | $36.17 | 250,800 | — | — |
| 2023-02-08 | $29.14 | $35.57 | 219,300 | — | — |
| 2023-02-07 | $29.02 | $35.43 | 320,900 | — | — |
| 2023-02-06 | $28.12 | $34.33 | 282,700 | — | — |
| 2023-02-03 | $27.42 | $33.47 | 290,700 | — | — |
| 2023-02-02 | $25.97 | $31.70 | 225,000 | — | — |
| 2023-02-01 | $26.32 | $32.13 | 215,100 | — | — |
| 2023-01-31 | $25.69 | $31.36 | 296,100 | — | — |
| 2023-01-30 | $24.75 | $30.21 | 205,100 | — | — |
| 2023-01-27 | $24.38 | $29.76 | 405,700 | — | — |
| 2023-01-26 | $23.51 | $28.70 | 487,000 | — | — |
| 2023-01-25 | $23.93 | $29.21 | 579,600 | — | — |
| 2023-01-24 | $24.80 | $30.27 | 533,500 | — | — |
| 2023-01-23 | $26.08 | $31.84 | 343,600 | — | — |
| 2023-01-20 | $27.62 | $33.72 | 144,600 | — | — |
| 2023-01-19 | $27.22 | $33.23 | 182,600 | — | — |
| 2023-01-18 | $26.99 | $32.95 | 153,300 | — | — |
| 2023-01-17 | $27.59 | $33.68 | 174,500 | — | — |
| 2023-01-13 | $27.18 | $33.18 | 110,100 | — | — |
| 2023-01-12 | $27.27 | $33.29 | 194,700 | — | — |
| 2023-01-11 | $26.29 | $32.09 | 233,700 | — | — |
| 2023-01-10 | $27.21 | $33.22 | 196,500 | — | — |
| 2023-01-09 | $26.11 | $31.87 | 327,300 | — | — |
| 2023-01-06 | $26.23 | $32.02 | 180,300 | — | — |
| 2023-01-05 | $26.25 | $32.04 | 235,100 | — | — |
| 2023-01-04 | $25.61 | $31.26 | 485,800 | — | — |
| 2023-01-03 | $27.34 | $33.37 | 325,200 | — | — |