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
- 2005-02-11 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 | $28.02 | $41.75 | 27,300 | — | — |
| 2023-12-28 | $28.90 | $43.06 | 41,300 | — | — |
| 2023-12-27 | $28.54 | $42.52 | 12,000 | — | — |
| 2023-12-26 | $28.48 | $42.44 | 21,700 | — | — |
| 2023-12-22 | $27.90 | $41.57 | 13,300 | — | — |
| 2023-12-21 | $27.77 | $41.38 | 20,100 | — | — |
| 2023-12-20 | $27.30 | $40.68 | 60,800 | — | — |
| 2023-12-19 | $27.24 | $40.59 | 33,600 | — | — |
| 2023-12-18 | $26.07 | $38.84 | 23,900 | — | — |
| 2023-12-15 | $26.23 | $39.08 | 108,100 | — | — |
| 2023-12-14 | $27.78 | $41.39 | 40,900 | — | — |
| 2023-12-13 | $27.37 | $40.78 | 35,700 | — | — |
| 2023-12-12 | $26.24 | $39.10 | 20,900 | — | — |
| 2023-12-11 | $26.54 | $39.54 | 32,800 | — | — |
| 2023-12-08 | $26.30 | $39.19 | 28,200 | — | — |
| 2023-12-07 | $26.49 | $39.47 | 31,200 | — | — |
| 2023-12-06 | $25.37 | $37.80 | 23,400 | — | — |
| 2023-12-05 | $25.00 | $37.25 | 63,000 | — | — |
| 2023-12-04 | $25.88 | $38.56 | 56,900 | — | — |
| 2023-12-01 | $25.59 | $38.13 | 18,700 | — | — |
| 2023-11-30 | $24.74 | $36.71 | 19,300 | — | — |
| 2023-11-29 | $24.87 | $36.90 | 42,700 | — | — |
| 2023-11-28 | $24.70 | $36.65 | 20,500 | — | — |
| 2023-11-27 | $24.76 | $36.74 | 25,000 | — | — |
| 2023-11-24 | $25.33 | $37.58 | 8,100 | — | — |
| 2023-11-22 | $24.49 | $36.34 | 49,800 | — | — |
| 2023-11-21 | $24.11 | $35.77 | 24,400 | — | — |
| 2023-11-20 | $24.43 | $36.25 | 19,700 | — | — |
| 2023-11-17 | $24.01 | $35.62 | 56,600 | — | — |
| 2023-11-16 | $24.39 | $36.19 | 16,700 | — | — |
| 2023-11-15 | $25.35 | $37.61 | 27,400 | — | — |
| 2023-11-14 | $25.01 | $37.11 | 22,300 | — | — |
| 2023-11-13 | $23.82 | $35.34 | 32,200 | — | — |
| 2023-11-10 | $23.42 | $34.75 | 11,500 | — | — |
| 2023-11-09 | $23.03 | $34.17 | 20,700 | — | — |
| 2023-11-08 | $23.27 | $34.53 | 11,500 | — | — |
| 2023-11-07 | $23.16 | $34.36 | 13,300 | — | — |
| 2023-11-06 | $23.14 | $34.33 | 13,700 | — | — |
| 2023-11-03 | $23.56 | $34.96 | 13,200 | — | — |
| 2023-11-02 | $22.77 | $33.78 | 16,600 | — | — |
| 2023-11-01 | $22.29 | $33.07 | 8,400 | — | — |
| 2023-10-31 | $22.38 | $33.20 | 19,500 | — | — |
| 2023-10-30 | $22.20 | $32.94 | 22,600 | — | — |
| 2023-10-27 | $21.18 | $31.42 | 42,700 | — | — |
| 2023-10-26 | $22.37 | $33.19 | 35,500 | — | — |
| 2023-10-25 | $22.83 | $33.87 | 28,600 | — | — |
| 2023-10-24 | $23.22 | $34.45 | 19,400 | — | — |
| 2023-10-23 | $23.56 | $34.96 | 28,900 | — | — |
| 2023-10-20 | $23.82 | $35.34 | 21,400 | — | — |
| 2023-10-19 | $23.89 | $35.45 | 21,100 | — | — |
| 2023-10-18 | $24.57 | $36.45 | 26,600 | — | — |
| 2023-10-17 | $24.81 | $36.81 | 17,200 | — | — |
| 2023-10-16 | $24.88 | $36.91 | 23,000 | — | — |
| 2023-10-13 | $24.22 | $35.93 | 19,600 | — | — |
| 2023-10-12 | $24.31 | $36.07 | 26,100 | — | — |
| 2023-10-11 | $24.60 | $36.50 | 29,800 | — | — |
| 2023-10-10 | $24.63 | $36.54 | 11,400 | — | — |
| 2023-10-09 | $24.39 | $36.19 | 16,200 | — | — |
| 2023-10-06 | $24.31 | $36.07 | 14,300 | — | — |
| 2023-10-05 | $24.15 | $35.83 | 24,000 | — | — |
| 2023-10-04 | $23.87 | $35.42 | 23,200 | — | — |
| 2023-10-03 | $24.25 | $35.98 | 17,900 | — | — |
| 2023-10-02 | $24.79 | $36.78 | 41,800 | — | — |
| 2023-09-29 | $25.18 | $37.36 | 29,300 | — | — |
| 2023-09-28 | $24.67 | $36.60 | 59,300 | — | — |
| 2023-09-27 | $24.36 | $36.14 | 26,900 | — | — |
| 2023-09-26 | $24.02 | $35.64 | 14,700 | — | — |
| 2023-09-25 | $24.81 | $36.81 | 33,600 | — | — |
| 2023-09-22 | $24.62 | $36.53 | 16,000 | — | — |
| 2023-09-21 | $25.11 | $37.26 | 23,600 | — | — |
| 2023-09-20 | $25.04 | $37.15 | 26,600 | — | — |
| 2023-09-19 | $25.49 | $37.82 | 33,600 | — | — |
| 2023-09-18 | $25.99 | $38.56 | 12,700 | — | — |
| 2023-09-15 | $26.50 | $39.32 | 28,600 | — | — |
| 2023-09-14 | $26.42 | $39.20 | 20,500 | — | — |
| 2023-09-13 | $25.67 | $38.09 | 44,400 | — | — |
| 2023-09-12 | $25.22 | $37.42 | 36,800 | — | — |
| 2023-09-11 | $25.00 | $37.09 | 92,100 | — | — |
| 2023-09-08 | $25.40 | $37.69 | 21,500 | — | — |
| 2023-09-07 | $25.53 | $37.88 | 39,000 | — | — |
| 2023-09-06 | $25.70 | $38.13 | 29,500 | — | — |
| 2023-09-05 | $26.61 | $39.48 | 25,200 | — | — |
| 2023-09-01 | $27.10 | $40.21 | 49,000 | — | — |
| 2023-08-31 | $27.12 | $40.24 | 40,100 | — | — |
| 2023-08-30 | $27.75 | $41.02 | 28,700 | — | — |
| 2023-08-29 | $27.47 | $40.60 | 18,300 | — | — |
| 2023-08-28 | $27.13 | $40.10 | 30,700 | — | — |
| 2023-08-25 | $27.24 | $40.26 | 19,400 | — | — |
| 2023-08-24 | $26.92 | $39.79 | 21,000 | — | — |
| 2023-08-23 | $27.14 | $40.11 | 30,300 | — | — |
| 2023-08-22 | $27.45 | $40.57 | 24,900 | — | — |
| 2023-08-21 | $27.82 | $41.12 | 19,400 | — | — |
| 2023-08-18 | $27.96 | $41.33 | 19,500 | — | — |
| 2023-08-17 | $27.80 | $41.09 | 26,500 | — | — |
| 2023-08-16 | $28.38 | $41.95 | 39,700 | — | — |
| 2023-08-15 | $29.27 | $43.26 | 50,800 | — | — |
| 2023-08-14 | $30.31 | $44.80 | 44,400 | — | — |
| 2023-08-11 | $32.24 | $47.65 | 28,900 | — | — |
| 2023-08-10 | $32.81 | $48.50 | 36,000 | — | — |
| 2023-08-09 | $32.95 | $48.70 | 34,100 | — | — |
| 2023-08-08 | $32.66 | $48.27 | 25,400 | — | — |
| 2023-08-07 | $32.12 | $47.48 | 39,200 | — | — |
| 2023-08-04 | $32.25 | $47.67 | 28,000 | — | — |
| 2023-08-03 | $32.10 | $47.45 | 26,600 | — | — |
| 2023-08-02 | $31.86 | $47.09 | 23,500 | — | — |
| 2023-08-01 | $31.32 | $46.29 | 106,800 | — | — |
| 2023-07-31 | $31.09 | $45.95 | 23,400 | — | — |
| 2023-07-28 | $30.51 | $45.10 | 31,900 | — | — |
| 2023-07-27 | $31.59 | $46.69 | 34,200 | — | — |
| 2023-07-26 | $31.70 | $46.85 | 21,400 | — | — |
| 2023-07-25 | $31.04 | $45.88 | 31,700 | — | — |
| 2023-07-24 | $31.66 | $46.80 | 27,400 | — | — |
| 2023-07-21 | $31.62 | $46.74 | 33,900 | — | — |
| 2023-07-20 | $31.80 | $47.00 | 33,100 | — | — |
| 2023-07-19 | $31.67 | $46.81 | 29,600 | — | — |
| 2023-07-18 | $30.51 | $45.10 | 24,800 | — | — |
| 2023-07-17 | $29.98 | $44.31 | 34,400 | — | — |
| 2023-07-14 | $29.98 | $44.31 | 22,600 | — | — |
| 2023-07-13 | $30.24 | $44.70 | 18,500 | — | — |
| 2023-07-12 | $30.35 | $44.86 | 23,300 | — | — |
| 2023-07-11 | $30.60 | $45.23 | 24,200 | — | — |
| 2023-07-10 | $30.28 | $44.76 | 38,400 | — | — |
| 2023-07-07 | $30.00 | $44.34 | 48,100 | — | — |
| 2023-07-06 | $29.46 | $43.54 | 31,300 | — | — |
| 2023-07-05 | $29.65 | $43.82 | 41,800 | — | — |
| 2023-07-03 | $29.82 | $44.08 | 21,300 | — | — |
| 2023-06-30 | $28.81 | $42.58 | 23,400 | — | — |
| 2023-06-29 | $29.01 | $42.88 | 44,100 | — | — |
| 2023-06-28 | $29.07 | $42.97 | 21,500 | — | — |
| 2023-06-27 | $29.19 | $43.14 | 42,200 | — | — |
| 2023-06-26 | $28.37 | $41.93 | 34,400 | — | — |
| 2023-06-23 | $27.78 | $41.06 | 275,000 | — | — |
| 2023-06-22 | $28.38 | $41.95 | 23,400 | — | — |
| 2023-06-21 | $28.43 | $42.02 | 29,900 | — | — |
| 2023-06-20 | $28.42 | $42.01 | 41,500 | — | — |
| 2023-06-16 | $29.27 | $43.26 | 39,500 | — | — |
| 2023-06-15 | $29.85 | $44.12 | 36,400 | — | — |
| 2023-06-14 | $29.97 | $44.30 | 73,800 | — | — |
| 2023-06-13 | $29.65 | $43.82 | 53,000 | — | — |
| 2023-06-12 | $28.77 | $42.52 | 31,000 | — | — |
| 2023-06-09 | $28.90 | $42.72 | 53,400 | — | — |
| 2023-06-08 | $29.13 | $43.06 | 45,900 | — | — |
| 2023-06-07 | $29.50 | $43.60 | 77,600 | — | — |
| 2023-06-06 | $27.77 | $41.05 | 42,400 | — | — |
| 2023-06-05 | $27.12 | $40.09 | 85,100 | — | — |
| 2023-06-02 | $28.77 | $42.52 | 59,600 | — | — |
| 2023-06-01 | $27.21 | $40.06 | 41,400 | — | — |
| 2023-05-31 | $26.55 | $39.09 | 51,700 | — | — |
| 2023-05-30 | $27.40 | $40.34 | 30,800 | — | — |
| 2023-05-26 | $27.44 | $40.40 | 32,100 | — | — |
| 2023-05-25 | $27.10 | $39.90 | 27,700 | — | — |
| 2023-05-24 | $26.91 | $39.62 | 32,000 | — | — |
| 2023-05-23 | $27.16 | $39.99 | 40,000 | — | — |
| 2023-05-22 | $26.94 | $39.67 | 43,200 | — | — |
| 2023-05-19 | $27.06 | $39.84 | 33,600 | — | — |
| 2023-05-18 | $27.35 | $40.27 | 43,300 | — | — |
| 2023-05-17 | $26.74 | $39.37 | 39,000 | — | — |
| 2023-05-16 | $26.30 | $38.72 | 63,300 | — | — |
| 2023-05-15 | $25.65 | $37.77 | 82,100 | — | — |
| 2023-05-12 | $25.86 | $38.08 | 23,700 | — | — |
| 2023-05-11 | $25.75 | $37.91 | 41,500 | — | — |
| 2023-05-10 | $25.23 | $37.15 | 50,900 | — | — |
| 2023-05-09 | $25.51 | $37.56 | 37,200 | — | — |
| 2023-05-08 | $25.42 | $37.43 | 31,000 | — | — |
| 2023-05-05 | $25.98 | $38.25 | 39,200 | — | — |
| 2023-05-04 | $24.97 | $36.76 | 36,800 | — | — |
| 2023-05-03 | $25.89 | $38.12 | 34,600 | — | — |
| 2023-05-02 | $25.96 | $38.22 | 46,900 | — | — |
| 2023-05-01 | $26.05 | $38.36 | 74,600 | — | — |
| 2023-04-28 | $25.60 | $37.69 | 41,700 | — | — |
| 2023-04-27 | $26.35 | $38.80 | 22,000 | — | — |
| 2023-04-26 | $26.12 | $38.46 | 41,500 | — | — |
| 2023-04-25 | $26.96 | $39.69 | 96,200 | — | — |
| 2023-04-24 | $28.99 | $42.68 | 45,000 | — | — |
| 2023-04-21 | $28.91 | $42.57 | 54,500 | — | — |
| 2023-04-20 | $29.35 | $43.21 | 27,900 | — | — |
| 2023-04-19 | $29.19 | $42.98 | 28,300 | — | — |
| 2023-04-18 | $29.20 | $42.99 | 28,500 | — | — |
| 2023-04-17 | $29.00 | $42.70 | 42,600 | — | — |
| 2023-04-14 | $28.96 | $42.64 | 44,900 | — | — |
| 2023-04-13 | $28.65 | $42.18 | 30,100 | — | — |
| 2023-04-12 | $28.25 | $41.59 | 24,200 | — | — |
| 2023-04-11 | $28.25 | $41.59 | 63,000 | — | — |
| 2023-04-10 | $28.21 | $41.54 | 39,100 | — | — |
| 2023-04-06 | $27.76 | $40.87 | 42,000 | — | — |
| 2023-04-05 | $27.60 | $40.64 | 47,200 | — | — |
| 2023-04-04 | $27.72 | $40.81 | 54,400 | — | — |
| 2023-04-03 | $28.87 | $42.51 | 61,200 | — | — |
| 2023-03-31 | $29.15 | $42.92 | 115,500 | — | — |
| 2023-03-30 | $28.29 | $41.65 | 39,800 | — | — |
| 2023-03-29 | $28.19 | $41.51 | 60,500 | — | — |
| 2023-03-28 | $28.58 | $42.08 | 73,900 | — | — |
| 2023-03-27 | $28.16 | $41.46 | 53,800 | — | — |
| 2023-03-24 | $27.59 | $40.62 | 74,200 | — | — |
| 2023-03-23 | $26.97 | $39.71 | 124,000 | — | — |
| 2023-03-22 | $27.34 | $40.25 | 106,000 | — | — |
| 2023-03-21 | $27.00 | $39.75 | 43,900 | — | — |
| 2023-03-20 | $25.98 | $38.25 | 73,100 | — | — |
| 2023-03-17 | $26.04 | $38.34 | 104,100 | — | — |
| 2023-03-16 | $26.97 | $39.71 | 44,700 | — | — |
| 2023-03-15 | $27.22 | $40.08 | 116,400 | — | — |
| 2023-03-14 | $26.36 | $38.81 | 68,000 | — | — |
| 2023-03-13 | $27.04 | $39.81 | 127,900 | — | — |
| 2023-03-10 | $29.44 | $43.35 | 63,800 | — | — |
| 2023-03-09 | $30.17 | $44.42 | 66,700 | — | — |
| 2023-03-08 | $30.45 | $44.83 | 53,800 | — | — |
| 2023-03-07 | $30.47 | $44.86 | 69,600 | — | — |
| 2023-03-06 | $30.93 | $45.54 | 103,200 | — | — |
| 2023-03-03 | $31.34 | $46.14 | 60,500 | — | — |
| 2023-03-02 | $30.44 | $44.66 | 43,800 | — | — |
| 2023-03-01 | $29.96 | $43.96 | 57,200 | — | — |
| 2023-02-28 | $29.70 | $43.58 | 113,900 | — | — |
| 2023-02-27 | $30.89 | $45.32 | 76,800 | — | — |
| 2023-02-24 | $31.24 | $45.84 | 87,600 | — | — |
| 2023-02-23 | $30.94 | $45.40 | 56,100 | — | — |
| 2023-02-22 | $30.37 | $44.56 | 126,400 | — | — |
| 2023-02-21 | $30.83 | $45.24 | 126,100 | — | — |
| 2023-02-17 | $32.64 | $47.89 | 73,300 | — | — |
| 2023-02-16 | $31.75 | $46.59 | 79,700 | — | — |
| 2023-02-15 | $31.55 | $46.29 | 79,200 | — | — |
| 2023-02-14 | $31.00 | $45.49 | 119,900 | — | — |
| 2023-02-13 | $29.66 | $43.52 | 388,600 | — | — |
| 2023-02-10 | $32.60 | $47.83 | 328,000 | — | — |
| 2023-02-09 | $41.43 | $60.79 | 98,400 | — | — |
| 2023-02-08 | $42.50 | $62.36 | 81,200 | — | — |
| 2023-02-07 | $43.87 | $64.37 | 173,900 | — | — |
| 2023-02-06 | $39.42 | $57.84 | 64,900 | — | — |
| 2023-02-03 | $39.00 | $57.22 | 49,800 | — | — |
| 2023-02-02 | $38.01 | $55.77 | 49,700 | — | — |
| 2023-02-01 | $37.45 | $54.95 | 60,700 | — | — |
| 2023-01-31 | $35.92 | $52.70 | 95,000 | — | — |
| 2023-01-30 | $34.63 | $50.81 | 61,200 | — | — |
| 2023-01-27 | $35.71 | $52.40 | 43,500 | — | — |
| 2023-01-26 | $36.04 | $52.88 | 50,800 | — | — |
| 2023-01-25 | $36.54 | $53.61 | 27,800 | — | — |
| 2023-01-24 | $36.42 | $53.44 | 32,500 | — | — |
| 2023-01-23 | $35.63 | $52.28 | 36,500 | — | — |
| 2023-01-20 | $35.60 | $52.24 | 27,300 | — | — |
| 2023-01-19 | $34.86 | $51.15 | 33,900 | — | — |
| 2023-01-18 | $35.11 | $51.52 | 30,100 | — | — |
| 2023-01-17 | $35.04 | $51.41 | 61,600 | — | — |
| 2023-01-13 | $35.12 | $51.53 | 39,300 | — | — |
| 2023-01-12 | $35.69 | $52.37 | 28,500 | — | — |
| 2023-01-11 | $34.68 | $50.89 | 39,800 | — | — |
| 2023-01-10 | $34.78 | $51.03 | 22,500 | — | — |
| 2023-01-09 | $34.81 | $51.08 | 48,500 | — | — |
| 2023-01-06 | $34.67 | $50.87 | 52,300 | — | — |
| 2023-01-05 | $33.63 | $49.34 | 25,400 | — | — |
| 2023-01-04 | $33.79 | $49.58 | 39,500 | — | — |
| 2023-01-03 | $34.08 | $50.01 | 58,700 | — | — |