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
- 1999-08-09 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 | $30.65 | $91.82 | 1,000 | — | — |
| 2023-12-28 | $30.80 | $92.27 | 6,600 | — | — |
| 2023-12-27 | $30.75 | $92.12 | 6,200 | — | — |
| 2023-12-26 | $30.92 | $92.63 | 800 | — | — |
| 2023-12-22 | $30.69 | $91.94 | 2,300 | — | — |
| 2023-12-21 | $30.93 | $92.66 | 3,400 | — | — |
| 2023-12-20 | $30.45 | $91.22 | 3,100 | — | — |
| 2023-12-19 | $30.50 | $91.37 | 8,900 | — | — |
| 2023-12-18 | $29.76 | $89.15 | 7,500 | — | — |
| 2023-12-15 | $30.10 | $90.17 | 10,700 | — | — |
| 2023-12-14 | $30.00 | $89.87 | 8,200 | — | — |
| 2023-12-13 | $30.05 | $90.02 | 9,100 | — | — |
| 2023-12-12 | $29.55 | $88.52 | 4,500 | — | — |
| 2023-12-11 | $29.70 | $88.97 | 3,200 | — | — |
| 2023-12-08 | $29.83 | $89.36 | 2,800 | — | — |
| 2023-12-07 | $29.50 | $88.37 | 1,300 | — | — |
| 2023-12-06 | $29.27 | $87.69 | 6,500 | — | — |
| 2023-12-05 | $30.07 | $90.08 | 19,100 | — | — |
| 2023-12-04 | $30.70 | $91.97 | 20,500 | — | — |
| 2023-12-01 | $29.00 | $86.88 | 2,600 | — | — |
| 2023-11-30 | $28.71 | $86.01 | 1,900 | — | — |
| 2023-11-29 | $28.55 | $85.53 | 8,100 | — | — |
| 2023-11-28 | $28.20 | $84.48 | 7,200 | — | — |
| 2023-11-27 | $27.78 | $83.22 | 10,800 | — | — |
| 2023-11-24 | $28.25 | $84.63 | 2,200 | — | — |
| 2023-11-22 | $28.00 | $83.88 | 6,000 | — | — |
| 2023-11-21 | $27.68 | $82.92 | 9,700 | — | — |
| 2023-11-20 | $27.13 | $81.27 | 4,300 | — | — |
| 2023-11-17 | $27.33 | $81.87 | 1,600 | — | — |
| 2023-11-16 | $27.50 | $82.38 | 1,700 | — | — |
| 2023-11-15 | $27.43 | $82.17 | 2,500 | — | — |
| 2023-11-14 | $28.43 | $85.17 | 24,200 | — | — |
| 2023-11-13 | $26.65 | $79.84 | 6,500 | — | — |
| 2023-11-10 | $26.23 | $78.58 | 8,200 | — | — |
| 2023-11-09 | $25.19 | $75.46 | 1,800 | — | — |
| 2023-11-08 | $26.38 | $79.03 | 5,000 | — | — |
| 2023-11-07 | $25.84 | $77.41 | 3,500 | — | — |
| 2023-11-06 | $26.36 | $78.97 | 4,200 | — | — |
| 2023-11-03 | $26.94 | $80.71 | 13,400 | — | — |
| 2023-11-02 | $26.98 | $80.83 | 6,300 | — | — |
| 2023-11-01 | $26.23 | $78.58 | 5,700 | — | — |
| 2023-10-31 | $26.58 | $79.63 | 9,500 | — | — |
| 2023-10-30 | $25.51 | $76.42 | 15,700 | — | — |
| 2023-10-27 | $25.02 | $74.95 | 9,100 | — | — |
| 2023-10-26 | $25.35 | $75.94 | 2,700 | — | — |
| 2023-10-25 | $25.25 | $74.56 | 5,300 | — | — |
| 2023-10-24 | $25.04 | $73.94 | 13,500 | — | — |
| 2023-10-23 | $24.95 | $73.68 | 4,700 | — | — |
| 2023-10-20 | $25.36 | $74.89 | 7,900 | — | — |
| 2023-10-19 | $24.99 | $73.80 | 6,000 | — | — |
| 2023-10-18 | $25.23 | $74.51 | 9,500 | — | — |
| 2023-10-17 | $26.30 | $77.66 | 44,600 | — | — |
| 2023-10-16 | $25.50 | $75.30 | 11,600 | — | — |
| 2023-10-13 | $25.41 | $75.04 | 6,500 | — | — |
| 2023-10-12 | $25.70 | $75.89 | 13,100 | — | — |
| 2023-10-11 | $25.40 | $75.01 | 6,100 | — | — |
| 2023-10-10 | $25.55 | $75.45 | 13,300 | — | — |
| 2023-10-09 | $25.90 | $76.48 | 13,200 | — | — |
| 2023-10-06 | $25.21 | $74.45 | 11,600 | — | — |
| 2023-10-05 | $24.10 | $71.17 | 14,300 | — | — |
| 2023-10-04 | $22.51 | $66.47 | 17,100 | — | — |
| 2023-10-03 | $22.80 | $67.33 | 4,700 | — | — |
| 2023-10-02 | $21.70 | $64.08 | 4,100 | — | — |
| 2023-09-29 | $21.47 | $63.40 | 3,000 | — | — |
| 2023-09-28 | $22.25 | $65.71 | 2,500 | — | — |
| 2023-09-27 | $21.90 | $64.67 | 1,200 | — | — |
| 2023-09-26 | $21.80 | $64.38 | 1,700 | — | — |
| 2023-09-25 | $22.40 | $66.15 | 2,700 | — | — |
| 2023-09-22 | $22.34 | $65.97 | 6,800 | — | — |
| 2023-09-21 | $21.66 | $63.96 | 3,900 | — | — |
| 2023-09-20 | $22.40 | $66.15 | 1,500 | — | — |
| 2023-09-19 | $22.80 | $67.33 | 6,200 | — | — |
| 2023-09-18 | $22.01 | $65.00 | 6,800 | — | — |
| 2023-09-15 | $21.90 | $64.67 | 10,600 | — | — |
| 2023-09-14 | $21.20 | $62.60 | 4,800 | — | — |
| 2023-09-13 | $20.09 | $59.33 | 11,000 | — | — |
| 2023-09-12 | $20.88 | $61.66 | 2,900 | — | — |
| 2023-09-11 | $21.60 | $63.79 | 6,800 | — | — |
| 2023-09-08 | $20.85 | $61.57 | 7,600 | — | — |
| 2023-09-07 | $22.08 | $65.20 | 500 | — | — |
| 2023-09-06 | $22.08 | $65.20 | 2,200 | — | — |
| 2023-09-05 | $22.38 | $66.09 | 5,800 | — | — |
| 2023-09-01 | $21.53 | $63.58 | 9,700 | — | — |
| 2023-08-31 | $22.30 | $65.85 | 5,900 | — | — |
| 2023-08-30 | $21.37 | $63.11 | 6,300 | — | — |
| 2023-08-29 | $20.76 | $61.31 | 1,900 | — | — |
| 2023-08-28 | $20.70 | $61.13 | 2,000 | — | — |
| 2023-08-25 | $20.60 | $60.83 | 6,000 | — | — |
| 2023-08-24 | $20.81 | $61.45 | 3,900 | — | — |
| 2023-08-23 | $20.75 | $61.28 | 3,900 | — | — |
| 2023-08-22 | $20.30 | $59.95 | 7,600 | — | — |
| 2023-08-21 | $20.22 | $59.71 | 4,400 | — | — |
| 2023-08-18 | $20.78 | $61.36 | 7,500 | — | — |
| 2023-08-17 | $21.70 | $64.08 | 3,200 | — | — |
| 2023-08-16 | $21.81 | $64.41 | 9,400 | — | — |
| 2023-08-15 | $22.25 | $65.71 | 9,300 | — | — |
| 2023-08-14 | $23.80 | $70.28 | 12,400 | — | — |
| 2023-08-11 | $23.63 | $69.78 | 4,200 | — | — |
| 2023-08-10 | $23.43 | $69.19 | 2,200 | — | — |
| 2023-08-09 | $23.21 | $68.54 | 5,600 | — | — |
| 2023-08-08 | $22.48 | $66.38 | 6,700 | — | — |
| 2023-08-07 | $23.30 | $68.81 | 1,800 | — | — |
| 2023-08-04 | $23.94 | $70.70 | 2,100 | — | — |
| 2023-08-03 | $23.48 | $69.34 | 6,200 | — | — |
| 2023-08-02 | $23.30 | $68.81 | 3,600 | — | — |
| 2023-08-01 | $22.90 | $67.62 | 5,900 | — | — |
| 2023-07-31 | $22.97 | $67.83 | 7,900 | — | — |
| 2023-07-28 | $23.23 | $68.60 | 6,700 | — | — |
| 2023-07-27 | $23.72 | $70.05 | 15,600 | — | — |
| 2023-07-26 | $24.65 | $71.73 | 12,600 | — | — |
| 2023-07-25 | $23.45 | $68.24 | 6,700 | — | — |
| 2023-07-24 | $23.19 | $67.48 | 7,100 | — | — |
| 2023-07-21 | $22.30 | $64.89 | 4,000 | — | — |
| 2023-07-20 | $22.45 | $65.33 | 1,500 | — | — |
| 2023-07-19 | $22.08 | $64.25 | 15,900 | — | — |
| 2023-07-18 | $22.10 | $64.31 | 14,300 | — | — |
| 2023-07-17 | $21.90 | $63.73 | 2,700 | — | — |
| 2023-07-14 | $22.10 | $64.31 | 3,800 | — | — |
| 2023-07-13 | $22.29 | $64.86 | 6,900 | — | — |
| 2023-07-12 | $21.82 | $63.49 | 6,100 | — | — |
| 2023-07-11 | $22.43 | $65.27 | 800 | — | — |
| 2023-07-10 | $22.46 | $65.36 | 8,800 | — | — |
| 2023-07-07 | $22.32 | $64.95 | 2,300 | — | — |
| 2023-07-06 | $22.78 | $66.29 | 500 | — | — |
| 2023-07-05 | $22.76 | $66.23 | 700 | — | — |
| 2023-07-03 | $22.76 | $66.23 | 400 | — | — |
| 2023-06-30 | $23.25 | $67.66 | 1,600 | — | — |
| 2023-06-29 | $22.99 | $66.90 | 1,000 | — | — |
| 2023-06-28 | $22.58 | $65.71 | 900 | — | — |
| 2023-06-27 | $22.86 | $66.52 | 800 | — | — |
| 2023-06-26 | $22.95 | $66.78 | 500 | — | — |
| 2023-06-23 | $22.98 | $66.87 | 2,000 | — | — |
| 2023-06-22 | $23.18 | $67.45 | 3,000 | — | — |
| 2023-06-21 | $22.85 | $66.49 | 300 | — | — |
| 2023-06-20 | $22.85 | $66.49 | 1,600 | — | — |
| 2023-06-16 | $23.14 | $67.34 | 700 | — | — |
| 2023-06-15 | $22.95 | $66.78 | 300 | — | — |
| 2023-06-14 | $22.95 | $66.78 | 1,700 | — | — |
| 2023-06-13 | $22.75 | $66.20 | 1,500 | — | — |
| 2023-06-12 | $22.42 | $65.24 | 1,300 | — | — |
| 2023-06-09 | $22.44 | $65.30 | 2,700 | — | — |
| 2023-06-08 | $22.70 | $66.05 | 8,400 | — | — |
| 2023-06-07 | $22.87 | $66.55 | 7,200 | — | — |
| 2023-06-06 | $22.25 | $64.75 | 3,400 | — | — |
| 2023-06-05 | $22.10 | $64.31 | 4,900 | — | — |
| 2023-06-02 | $21.88 | $63.67 | 0 | — | — |
| 2023-06-01 | $21.88 | $63.67 | 6,700 | — | — |
| 2023-05-31 | $21.75 | $63.29 | 300 | — | — |
| 2023-05-30 | $21.75 | $63.29 | 600 | — | — |
| 2023-05-26 | $21.89 | $63.70 | 1,200 | — | — |
| 2023-05-25 | $21.80 | $63.44 | 2,900 | — | — |
| 2023-05-24 | $21.90 | $63.73 | 9,800 | — | — |
| 2023-05-23 | $21.21 | $61.72 | 3,400 | — | — |
| 2023-05-22 | $21.35 | $62.13 | 3,900 | — | — |
| 2023-05-19 | $20.78 | $60.47 | 4,300 | — | — |
| 2023-05-18 | $22.00 | $64.02 | 700 | — | — |
| 2023-05-17 | $20.69 | $60.21 | 3,000 | — | — |
| 2023-05-16 | $20.76 | $60.41 | 1,200 | — | — |
| 2023-05-15 | $21.00 | $61.11 | 4,600 | — | — |
| 2023-05-12 | $20.59 | $59.91 | 1,500 | — | — |
| 2023-05-11 | $20.70 | $60.24 | 4,000 | — | — |
| 2023-05-10 | $20.84 | $60.64 | 4,200 | — | — |
| 2023-05-09 | $20.75 | $60.38 | 2,400 | — | — |
| 2023-05-08 | $20.55 | $59.80 | 2,600 | — | — |
| 2023-05-05 | $20.88 | $60.76 | 2,600 | — | — |
| 2023-05-04 | $20.25 | $58.93 | 13,300 | — | — |
| 2023-05-03 | $21.05 | $61.25 | 3,300 | — | — |
| 2023-05-02 | $21.15 | $61.54 | 3,000 | — | — |
| 2023-05-01 | $21.51 | $62.59 | 4,400 | — | — |
| 2023-04-28 | $22.05 | $64.16 | 1,100 | — | — |
| 2023-04-27 | $22.12 | $64.37 | 2,100 | — | — |
| 2023-04-26 | $22.50 | $64.43 | 2,700 | — | — |
| 2023-04-25 | $22.50 | $64.43 | 8,200 | — | — |
| 2023-04-24 | $23.18 | $66.37 | 8,000 | — | — |
| 2023-04-21 | $22.36 | $64.02 | 6,500 | — | — |
| 2023-04-20 | $21.80 | $62.42 | 3,700 | — | — |
| 2023-04-19 | $22.23 | $63.65 | 1,600 | — | — |
| 2023-04-18 | $22.00 | $62.99 | 900 | — | — |
| 2023-04-17 | $21.90 | $62.71 | 1,700 | — | — |
| 2023-04-14 | $21.42 | $61.33 | 2,800 | — | — |
| 2023-04-13 | $21.46 | $61.45 | 2,000 | — | — |
| 2023-04-12 | $21.56 | $61.73 | 3,700 | — | — |
| 2023-04-11 | $21.61 | $61.88 | 3,100 | — | — |
| 2023-04-10 | $21.70 | $62.13 | 13,400 | — | — |
| 2023-04-06 | $21.67 | $62.05 | 3,600 | — | — |
| 2023-04-05 | $21.90 | $62.71 | 2,400 | — | — |
| 2023-04-04 | $21.75 | $62.28 | 400 | — | — |
| 2023-04-03 | $21.75 | $62.28 | 5,200 | — | — |
| 2023-03-31 | $22.11 | $63.31 | 6,700 | — | — |
| 2023-03-30 | $22.54 | $64.54 | 3,800 | — | — |
| 2023-03-29 | $21.63 | $61.93 | 19,600 | — | — |
| 2023-03-28 | $21.42 | $61.33 | 7,800 | — | — |
| 2023-03-27 | $22.49 | $64.40 | 8,100 | — | — |
| 2023-03-24 | $22.75 | $65.14 | 5,600 | — | — |
| 2023-03-23 | $22.97 | $65.77 | 5,400 | — | — |
| 2023-03-22 | $22.82 | $65.34 | 1,500 | — | — |
| 2023-03-21 | $23.18 | $66.37 | 7,100 | — | — |
| 2023-03-20 | $23.30 | $66.72 | 9,900 | — | — |
| 2023-03-17 | $23.50 | $67.29 | 8,500 | — | — |
| 2023-03-16 | $23.16 | $66.32 | 16,300 | — | — |
| 2023-03-15 | $22.23 | $63.65 | 4,000 | — | — |
| 2023-03-14 | $23.31 | $66.74 | 21,100 | — | — |
| 2023-03-13 | $22.22 | $63.62 | 49,100 | — | — |
| 2023-03-10 | $23.15 | $66.29 | 6,900 | — | — |
| 2023-03-09 | $24.00 | $68.72 | 1,100 | — | — |
| 2023-03-08 | $24.20 | $69.29 | 2,100 | — | — |
| 2023-03-07 | $24.20 | $69.29 | 4,400 | — | — |
| 2023-03-06 | $24.87 | $71.21 | 2,500 | — | — |
| 2023-03-03 | $25.25 | $72.30 | 500 | — | — |
| 2023-03-02 | $25.20 | $72.16 | 3,200 | — | — |
| 2023-03-01 | $25.19 | $72.13 | 5,500 | — | — |
| 2023-02-28 | $25.21 | $72.19 | 2,300 | — | — |
| 2023-02-27 | $25.00 | $71.58 | 1,400 | — | — |
| 2023-02-24 | $25.29 | $72.41 | 5,600 | — | — |
| 2023-02-23 | $26.20 | $75.02 | 1,900 | — | — |
| 2023-02-22 | $26.11 | $74.76 | 4,800 | — | — |
| 2023-02-21 | $26.52 | $75.94 | 3,800 | — | — |
| 2023-02-17 | $26.61 | $76.19 | 4,600 | — | — |
| 2023-02-16 | $26.40 | $75.59 | 5,000 | — | — |
| 2023-02-15 | $26.50 | $75.88 | 5,700 | — | — |
| 2023-02-14 | $26.22 | $75.08 | 3,700 | — | — |
| 2023-02-13 | $26.42 | $75.65 | 2,600 | — | — |
| 2023-02-10 | $26.50 | $75.88 | 9,400 | — | — |
| 2023-02-09 | $26.91 | $77.05 | 12,600 | — | — |
| 2023-02-08 | $26.90 | $77.02 | 10,600 | — | — |
| 2023-02-07 | $26.46 | $75.76 | 4,600 | — | — |
| 2023-02-06 | $26.03 | $74.53 | 6,300 | — | — |
| 2023-02-03 | $26.12 | $74.79 | 4,200 | — | — |
| 2023-02-02 | $26.00 | $74.45 | 5,700 | — | — |
| 2023-02-01 | $25.88 | $74.10 | 11,800 | — | — |
| 2023-01-31 | $26.31 | $75.33 | 8,000 | — | — |
| 2023-01-30 | $26.19 | $74.99 | 9,300 | — | — |
| 2023-01-27 | $26.80 | $76.74 | 15,200 | — | — |
| 2023-01-26 | $26.68 | $76.39 | 8,900 | — | — |
| 2023-01-25 | $27.98 | $79.09 | 28,200 | — | — |
| 2023-01-24 | $26.20 | $74.05 | 13,200 | — | — |
| 2023-01-23 | $25.50 | $72.08 | 18,700 | — | — |
| 2023-01-20 | $25.00 | $70.66 | 1,600 | — | — |
| 2023-01-19 | $24.29 | $68.66 | 8,000 | — | — |
| 2023-01-18 | $24.16 | $68.29 | 4,100 | — | — |
| 2023-01-17 | $24.83 | $70.18 | 6,000 | — | — |
| 2023-01-13 | $24.50 | $69.25 | 3,100 | — | — |
| 2023-01-12 | $24.22 | $68.46 | 1,600 | — | — |
| 2023-01-11 | $24.35 | $68.83 | 1,000 | — | — |
| 2023-01-10 | $23.88 | $67.50 | 5,700 | — | — |
| 2023-01-09 | $23.90 | $67.55 | 2,500 | — | — |
| 2023-01-06 | $23.76 | $67.16 | 4,800 | — | — |
| 2023-01-05 | $24.70 | $69.81 | 5,900 | — | — |
| 2023-01-04 | $24.10 | $68.12 | 9,600 | — | — |
| 2023-01-03 | $24.99 | $70.63 | 900 | — | — |