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
- 2004-02-25 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 | $28.77 | $120.89 | 66,200 | — | — |
| 2023-12-28 | $28.94 | $121.61 | 68,600 | — | — |
| 2023-12-27 | $28.71 | $120.64 | 61,400 | — | — |
| 2023-12-26 | $29.00 | $121.86 | 73,100 | — | — |
| 2023-12-22 | $28.64 | $120.35 | 61,900 | — | — |
| 2023-12-21 | $28.46 | $119.59 | 49,000 | — | — |
| 2023-12-20 | $28.28 | $118.83 | 62,700 | — | — |
| 2023-12-19 | $28.83 | $121.14 | 56,700 | — | — |
| 2023-12-18 | $28.62 | $120.26 | 38,700 | — | — |
| 2023-12-15 | $28.46 | $119.59 | 45,400 | — | — |
| 2023-12-14 | $28.81 | $121.06 | 82,400 | — | — |
| 2023-12-13 | $28.48 | $119.67 | 111,400 | — | — |
| 2023-12-12 | $27.63 | $116.10 | 28,100 | — | — |
| 2023-12-11 | $27.93 | $117.36 | 40,200 | — | — |
| 2023-12-08 | $27.97 | $117.53 | 82,100 | — | — |
| 2023-12-07 | $27.86 | $117.07 | 75,100 | — | — |
| 2023-12-06 | $27.98 | $117.57 | 67,500 | — | — |
| 2023-12-05 | $28.14 | $118.24 | 84,400 | — | — |
| 2023-12-04 | $28.47 | $119.63 | 82,400 | — | — |
| 2023-12-01 | $28.50 | $119.76 | 88,600 | — | — |
| 2023-11-30 | $28.11 | $118.12 | 63,100 | — | — |
| 2023-11-29 | $27.91 | $117.28 | 102,900 | — | — |
| 2023-11-28 | $27.79 | $116.77 | 88,600 | — | — |
| 2023-11-27 | $27.67 | $116.27 | 52,300 | — | — |
| 2023-11-24 | $27.89 | $117.19 | 37,400 | — | — |
| 2023-11-22 | $27.95 | $117.45 | 113,300 | — | — |
| 2023-11-21 | $27.81 | $116.86 | 80,200 | — | — |
| 2023-11-20 | $28.46 | $116.61 | 50,300 | — | — |
| 2023-11-17 | $28.58 | $117.10 | 59,900 | — | — |
| 2023-11-16 | $28.41 | $116.40 | 54,500 | — | — |
| 2023-11-15 | $28.66 | $117.43 | 60,400 | — | — |
| 2023-11-14 | $28.68 | $117.51 | 60,000 | — | — |
| 2023-11-13 | $27.94 | $114.48 | 29,400 | — | — |
| 2023-11-10 | $27.88 | $114.23 | 53,600 | — | — |
| 2023-11-09 | $28.06 | $114.97 | 91,200 | — | — |
| 2023-11-08 | $28.03 | $114.84 | 22,800 | — | — |
| 2023-11-07 | $28.68 | $117.51 | 29,600 | — | — |
| 2023-11-06 | $28.95 | $118.61 | 23,300 | — | — |
| 2023-11-03 | $29.31 | $120.09 | 35,900 | — | — |
| 2023-11-02 | $28.89 | $118.37 | 50,000 | — | — |
| 2023-11-01 | $28.07 | $115.01 | 56,700 | — | — |
| 2023-10-31 | $27.63 | $113.21 | 113,800 | — | — |
| 2023-10-30 | $27.43 | $112.39 | 25,200 | — | — |
| 2023-10-27 | $27.45 | $112.47 | 42,800 | — | — |
| 2023-10-26 | $27.95 | $114.52 | 29,100 | — | — |
| 2023-10-25 | $28.01 | $114.76 | 49,500 | — | — |
| 2023-10-24 | $28.33 | $116.07 | 14,900 | — | — |
| 2023-10-23 | $28.00 | $114.72 | 29,300 | — | — |
| 2023-10-20 | $28.42 | $116.44 | 26,500 | — | — |
| 2023-10-19 | $28.66 | $117.43 | 58,600 | — | — |
| 2023-10-18 | $28.84 | $118.16 | 22,500 | — | — |
| 2023-10-17 | $29.27 | $119.92 | 26,000 | — | — |
| 2023-10-16 | $29.22 | $119.72 | 16,900 | — | — |
| 2023-10-13 | $28.99 | $118.78 | 29,900 | — | — |
| 2023-10-12 | $28.40 | $116.36 | 29,400 | — | — |
| 2023-10-11 | $28.38 | $116.28 | 19,100 | — | — |
| 2023-10-10 | $28.18 | $115.46 | 23,400 | — | — |
| 2023-10-09 | $28.21 | $115.58 | 19,600 | — | — |
| 2023-10-06 | $27.58 | $113.00 | 33,400 | — | — |
| 2023-10-05 | $26.98 | $110.54 | 45,100 | — | — |
| 2023-10-04 | $27.19 | $111.40 | 28,000 | — | — |
| 2023-10-03 | $27.55 | $112.88 | 103,800 | — | — |
| 2023-10-02 | $28.67 | $117.47 | 57,900 | — | — |
| 2023-09-29 | $28.90 | $118.41 | 44,200 | — | — |
| 2023-09-28 | $29.26 | $119.88 | 33,000 | — | — |
| 2023-09-27 | $30.01 | $122.96 | 16,500 | — | — |
| 2023-09-26 | $30.17 | $123.61 | 42,200 | — | — |
| 2023-09-25 | $30.41 | $124.60 | 33,700 | — | — |
| 2023-09-22 | $30.13 | $123.45 | 35,800 | — | — |
| 2023-09-21 | $30.15 | $123.53 | 21,600 | — | — |
| 2023-09-20 | $30.51 | $125.01 | 24,900 | — | — |
| 2023-09-19 | $30.60 | $125.37 | 23,800 | — | — |
| 2023-09-18 | $30.33 | $124.27 | 14,900 | — | — |
| 2023-09-15 | $30.28 | $124.06 | 21,600 | — | — |
| 2023-09-14 | $30.30 | $124.15 | 15,200 | — | — |
| 2023-09-13 | $29.95 | $122.71 | 21,700 | — | — |
| 2023-09-12 | $29.98 | $122.83 | 56,600 | — | — |
| 2023-09-11 | $29.65 | $121.48 | 55,700 | — | — |
| 2023-09-08 | $29.68 | $121.60 | 43,900 | — | — |
| 2023-09-07 | $29.53 | $120.99 | 22,300 | — | — |
| 2023-09-06 | $29.36 | $120.29 | 43,900 | — | — |
| 2023-09-05 | $30.15 | $123.53 | 33,200 | — | — |
| 2023-09-01 | $30.16 | $123.57 | 33,500 | — | — |
| 2023-08-31 | $30.13 | $123.45 | 31,800 | — | — |
| 2023-08-30 | $30.22 | $123.82 | 25,800 | — | — |
| 2023-08-29 | $30.29 | $124.10 | 24,500 | — | — |
| 2023-08-28 | $30.11 | $123.37 | 21,900 | — | — |
| 2023-08-25 | $29.94 | $122.67 | 27,800 | — | — |
| 2023-08-24 | $29.86 | $122.34 | 28,400 | — | — |
| 2023-08-23 | $29.86 | $122.34 | 23,000 | — | — |
| 2023-08-22 | $30.54 | $122.22 | 61,800 | — | — |
| 2023-08-21 | $30.39 | $121.62 | 27,600 | — | — |
| 2023-08-18 | $30.50 | $122.06 | 165,200 | — | — |
| 2023-08-17 | $30.38 | $121.58 | 29,000 | — | — |
| 2023-08-16 | $30.57 | $122.34 | 30,400 | — | — |
| 2023-08-15 | $30.59 | $122.42 | 26,000 | — | — |
| 2023-08-14 | $31.00 | $124.06 | 81,800 | — | — |
| 2023-08-11 | $31.12 | $124.54 | 35,700 | — | — |
| 2023-08-10 | $30.70 | $122.86 | 45,800 | — | — |
| 2023-08-09 | $30.50 | $122.06 | 19,500 | — | — |
| 2023-08-08 | $30.12 | $120.54 | 21,200 | — | — |
| 2023-08-07 | $30.07 | $120.34 | 33,600 | — | — |
| 2023-08-04 | $29.97 | $119.94 | 33,200 | — | — |
| 2023-08-03 | $30.11 | $120.50 | 13,800 | — | — |
| 2023-08-02 | $30.15 | $120.66 | 42,100 | — | — |
| 2023-08-01 | $30.58 | $122.38 | 32,500 | — | — |
| 2023-07-31 | $30.73 | $122.98 | 13,900 | — | — |
| 2023-07-28 | $30.27 | $121.14 | 21,100 | — | — |
| 2023-07-27 | $30.25 | $121.06 | 50,300 | — | — |
| 2023-07-26 | $30.68 | $122.78 | 28,000 | — | — |
| 2023-07-25 | $30.93 | $123.78 | 23,500 | — | — |
| 2023-07-24 | $31.07 | $124.34 | 31,800 | — | — |
| 2023-07-21 | $30.86 | $123.50 | 18,500 | — | — |
| 2023-07-20 | $30.55 | $122.26 | 36,000 | — | — |
| 2023-07-19 | $30.18 | $120.78 | 28,200 | — | — |
| 2023-07-18 | $29.95 | $119.86 | 39,800 | — | — |
| 2023-07-17 | $29.78 | $119.18 | 42,300 | — | — |
| 2023-07-14 | $30.15 | $120.66 | 45,000 | — | — |
| 2023-07-13 | $30.71 | $122.90 | 27,800 | — | — |
| 2023-07-12 | $30.55 | $122.26 | 22,700 | — | — |
| 2023-07-11 | $30.14 | $120.62 | 35,800 | — | — |
| 2023-07-10 | $29.66 | $118.70 | 42,500 | — | — |
| 2023-07-07 | $29.58 | $118.38 | 44,600 | — | — |
| 2023-07-06 | $29.29 | $117.22 | 28,600 | — | — |
| 2023-07-05 | $29.47 | $117.94 | 26,300 | — | — |
| 2023-07-03 | $29.62 | $118.54 | 44,100 | — | — |
| 2023-06-30 | $29.05 | $116.26 | 23,900 | — | — |
| 2023-06-29 | $28.61 | $114.50 | 18,900 | — | — |
| 2023-06-28 | $28.38 | $113.58 | 16,100 | — | — |
| 2023-06-27 | $28.25 | $113.05 | 32,700 | — | — |
| 2023-06-26 | $28.15 | $112.65 | 19,900 | — | — |
| 2023-06-23 | $27.59 | $110.41 | 108,300 | — | — |
| 2023-06-22 | $27.77 | $111.13 | 43,400 | — | — |
| 2023-06-21 | $28.19 | $112.81 | 78,900 | — | — |
| 2023-06-20 | $28.10 | $112.45 | 57,000 | — | — |
| 2023-06-16 | $28.46 | $113.90 | 63,900 | — | — |
| 2023-06-15 | $28.45 | $113.86 | 48,900 | — | — |
| 2023-06-14 | $28.17 | $112.73 | 45,500 | — | — |
| 2023-06-13 | $28.31 | $113.30 | 39,100 | — | — |
| 2023-06-12 | $28.35 | $113.46 | 25,900 | — | — |
| 2023-06-09 | $28.64 | $114.62 | 24,100 | — | — |
| 2023-06-08 | $29.33 | $117.38 | 145,800 | — | — |
| 2023-06-07 | $28.77 | $115.14 | 36,200 | — | — |
| 2023-06-06 | $28.10 | $112.45 | 21,300 | — | — |
| 2023-06-05 | $28.11 | $112.49 | 14,700 | — | — |
| 2023-06-02 | $28.07 | $112.33 | 53,300 | — | — |
| 2023-06-01 | $27.39 | $109.61 | 25,800 | — | — |
| 2023-05-31 | $26.95 | $107.85 | 40,800 | — | — |
| 2023-05-30 | $26.98 | $107.97 | 34,900 | — | — |
| 2023-05-26 | $27.27 | $109.13 | 88,200 | — | — |
| 2023-05-25 | $27.41 | $109.69 | 29,800 | — | — |
| 2023-05-24 | $27.91 | $111.69 | 20,900 | — | — |
| 2023-05-23 | $27.94 | $111.81 | 51,100 | — | — |
| 2023-05-22 | $28.51 | $111.25 | 79,400 | — | — |
| 2023-05-19 | $28.65 | $111.80 | 25,000 | — | — |
| 2023-05-18 | $28.74 | $112.15 | 27,000 | — | — |
| 2023-05-17 | $28.50 | $111.22 | 28,100 | — | — |
| 2023-05-16 | $28.53 | $111.33 | 27,700 | — | — |
| 2023-05-15 | $29.03 | $113.28 | 58,000 | — | — |
| 2023-05-12 | $28.82 | $112.46 | 28,600 | — | — |
| 2023-05-11 | $28.52 | $111.29 | 29,200 | — | — |
| 2023-05-10 | $28.96 | $113.01 | 17,500 | — | — |
| 2023-05-09 | $28.96 | $113.01 | 27,900 | — | — |
| 2023-05-08 | $28.88 | $112.70 | 23,500 | — | — |
| 2023-05-05 | $28.70 | $112.00 | 16,000 | — | — |
| 2023-05-04 | $28.07 | $109.54 | 37,600 | — | — |
| 2023-05-03 | $28.23 | $110.16 | 63,400 | — | — |
| 2023-05-02 | $29.00 | $113.17 | 35,400 | — | — |
| 2023-05-01 | $29.71 | $115.94 | 22,900 | — | — |
| 2023-04-28 | $29.69 | $115.86 | 29,700 | — | — |
| 2023-04-27 | $29.27 | $114.22 | 32,100 | — | — |
| 2023-04-26 | $28.91 | $112.81 | 50,200 | — | — |
| 2023-04-25 | $29.51 | $115.16 | 57,500 | — | — |
| 2023-04-24 | $30.24 | $118.00 | 32,100 | — | — |
| 2023-04-21 | $29.95 | $116.87 | 19,900 | — | — |
| 2023-04-20 | $29.81 | $116.33 | 30,200 | — | — |
| 2023-04-19 | $29.96 | $116.91 | 38,800 | — | — |
| 2023-04-18 | $30.03 | $117.19 | 25,800 | — | — |
| 2023-04-17 | $30.13 | $117.58 | 19,600 | — | — |
| 2023-04-14 | $30.30 | $118.24 | 29,100 | — | — |
| 2023-04-13 | $30.51 | $119.06 | 29,800 | — | — |
| 2023-04-12 | $30.41 | $118.67 | 31,000 | — | — |
| 2023-04-11 | $30.47 | $118.90 | 33,900 | — | — |
| 2023-04-10 | $30.06 | $117.30 | 14,400 | — | — |
| 2023-04-06 | $30.15 | $117.65 | 22,700 | — | — |
| 2023-04-05 | $30.11 | $117.50 | 27,500 | — | — |
| 2023-04-04 | $29.49 | $115.08 | 43,900 | — | — |
| 2023-04-03 | $29.91 | $116.72 | 73,000 | — | — |
| 2023-03-31 | $29.40 | $114.73 | 56,300 | — | — |
| 2023-03-30 | $29.30 | $114.34 | 51,700 | — | — |
| 2023-03-29 | $28.78 | $112.31 | 27,800 | — | — |
| 2023-03-28 | $28.49 | $111.18 | 62,800 | — | — |
| 2023-03-27 | $28.23 | $110.16 | 35,900 | — | — |
| 2023-03-24 | $27.52 | $107.39 | 30,900 | — | — |
| 2023-03-23 | $27.30 | $106.53 | 36,400 | — | — |
| 2023-03-22 | $27.86 | $108.72 | 43,900 | — | — |
| 2023-03-21 | $28.52 | $111.29 | 24,500 | — | — |
| 2023-03-20 | $28.26 | $110.28 | 29,200 | — | — |
| 2023-03-17 | $28.01 | $109.30 | 33,600 | — | — |
| 2023-03-16 | $28.45 | $111.02 | 66,300 | — | — |
| 2023-03-15 | $28.23 | $110.16 | 65,100 | — | — |
| 2023-03-14 | $28.96 | $113.01 | 26,700 | — | — |
| 2023-03-13 | $28.68 | $111.92 | 84,400 | — | — |
| 2023-03-10 | $29.17 | $113.83 | 71,200 | — | — |
| 2023-03-09 | $30.16 | $117.69 | 30,900 | — | — |
| 2023-03-08 | $30.75 | $120.00 | 12,000 | — | — |
| 2023-03-07 | $30.81 | $120.23 | 23,200 | — | — |
| 2023-03-06 | $31.40 | $122.53 | 17,500 | — | — |
| 2023-03-03 | $31.59 | $123.27 | 52,400 | — | — |
| 2023-03-02 | $30.99 | $120.93 | 47,100 | — | — |
| 2023-03-01 | $30.53 | $119.14 | 95,400 | — | — |
| 2023-02-28 | $30.89 | $120.54 | 56,100 | — | — |
| 2023-02-27 | $31.12 | $121.44 | 44,600 | — | — |
| 2023-02-24 | $31.07 | $121.24 | 38,300 | — | — |
| 2023-02-23 | $31.21 | $121.79 | 57,400 | — | — |
| 2023-02-22 | $31.20 | $121.75 | 62,900 | — | — |
| 2023-02-21 | $31.55 | $123.12 | 62,700 | — | — |
| 2023-02-17 | $32.39 | $126.39 | 36,100 | — | — |
| 2023-02-16 | $33.38 | $127.49 | 36,800 | — | — |
| 2023-02-15 | $33.51 | $127.98 | 21,100 | — | — |
| 2023-02-14 | $33.35 | $127.37 | 18,300 | — | — |
| 2023-02-13 | $33.25 | $126.99 | 28,100 | — | — |
| 2023-02-10 | $33.18 | $126.72 | 28,500 | — | — |
| 2023-02-09 | $32.64 | $124.66 | 11,600 | — | — |
| 2023-02-08 | $33.11 | $126.46 | 15,400 | — | — |
| 2023-02-07 | $33.40 | $127.56 | 40,300 | — | — |
| 2023-02-06 | $33.34 | $127.33 | 43,100 | — | — |
| 2023-02-03 | $33.37 | $127.45 | 31,200 | — | — |
| 2023-02-02 | $33.79 | $129.05 | 13,300 | — | — |
| 2023-02-01 | $33.54 | $128.10 | 18,800 | — | — |
| 2023-01-31 | $33.69 | $128.67 | 26,800 | — | — |
| 2023-01-30 | $32.98 | $125.96 | 25,400 | — | — |
| 2023-01-27 | $33.53 | $128.06 | 16,000 | — | — |
| 2023-01-26 | $33.59 | $128.29 | 27,900 | — | — |
| 2023-01-25 | $33.24 | $126.95 | 17,700 | — | — |
| 2023-01-24 | $33.48 | $127.87 | 12,300 | — | — |
| 2023-01-23 | $33.51 | $127.98 | 16,800 | — | — |
| 2023-01-20 | $33.23 | $126.91 | 12,400 | — | — |
| 2023-01-19 | $32.99 | $126.00 | 22,500 | — | — |
| 2023-01-18 | $33.09 | $126.38 | 40,200 | — | — |
| 2023-01-17 | $34.08 | $130.16 | 56,300 | — | — |
| 2023-01-13 | $34.09 | $130.20 | 36,200 | — | — |
| 2023-01-12 | $34.12 | $130.31 | 50,600 | — | — |
| 2023-01-11 | $33.60 | $128.33 | 15,400 | — | — |
| 2023-01-10 | $32.97 | $125.92 | 25,200 | — | — |
| 2023-01-09 | $32.66 | $124.74 | 33,100 | — | — |
| 2023-01-06 | $32.24 | $123.13 | 33,500 | — | — |
| 2023-01-05 | $31.25 | $119.35 | 44,400 | — | — |
| 2023-01-04 | $31.41 | $119.96 | 34,800 | — | — |
| 2023-01-03 | $31.14 | $118.93 | 37,800 | — | — |