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
- 2013-10-30 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 | $27.51 | $27.51 | 592,100 | — | — |
| 2023-12-28 | $28.62 | $28.62 | 435,300 | — | — |
| 2023-12-27 | $28.43 | $28.43 | 460,700 | — | — |
| 2023-12-26 | $28.54 | $28.54 | 412,500 | — | — |
| 2023-12-22 | $28.27 | $28.27 | 451,900 | — | — |
| 2023-12-21 | $28.01 | $28.01 | 404,300 | — | — |
| 2023-12-20 | $27.45 | $27.45 | 537,000 | — | — |
| 2023-12-19 | $28.68 | $28.68 | 883,000 | — | — |
| 2023-12-18 | $27.76 | $27.76 | 625,000 | — | — |
| 2023-12-15 | $28.17 | $28.17 | 1,546,100 | — | — |
| 2023-12-14 | $28.45 | $28.45 | 874,600 | — | — |
| 2023-12-13 | $27.48 | $27.48 | 740,300 | — | — |
| 2023-12-12 | $25.56 | $25.56 | 676,000 | — | — |
| 2023-12-11 | $25.61 | $25.61 | 705,500 | — | — |
| 2023-12-08 | $25.62 | $25.62 | 793,000 | — | — |
| 2023-12-07 | $25.02 | $25.02 | 557,400 | — | — |
| 2023-12-06 | $25.69 | $25.69 | 682,800 | — | — |
| 2023-12-05 | $25.39 | $25.39 | 497,400 | — | — |
| 2023-12-04 | $26.07 | $26.07 | 647,700 | — | — |
| 2023-12-01 | $26.54 | $26.54 | 577,400 | — | — |
| 2023-11-30 | $25.60 | $25.60 | 721,200 | — | — |
| 2023-11-29 | $25.73 | $25.73 | 652,200 | — | — |
| 2023-11-28 | $25.78 | $25.78 | 497,900 | — | — |
| 2023-11-27 | $26.37 | $26.37 | 809,100 | — | — |
| 2023-11-24 | $26.19 | $26.19 | 191,200 | — | — |
| 2023-11-22 | $26.12 | $26.12 | 770,300 | — | — |
| 2023-11-21 | $25.18 | $25.18 | 700,700 | — | — |
| 2023-11-20 | $26.04 | $26.04 | 484,600 | — | — |
| 2023-11-17 | $25.25 | $25.25 | 525,800 | — | — |
| 2023-11-16 | $24.71 | $24.71 | 532,300 | — | — |
| 2023-11-15 | $25.02 | $25.02 | 741,800 | — | — |
| 2023-11-14 | $25.25 | $25.25 | 1,074,900 | — | — |
| 2023-11-13 | $22.95 | $22.95 | 486,400 | — | — |
| 2023-11-10 | $22.20 | $22.20 | 876,700 | — | — |
| 2023-11-09 | $21.47 | $21.47 | 944,900 | — | — |
| 2023-11-08 | $23.15 | $23.15 | 1,013,100 | — | — |
| 2023-11-07 | $24.01 | $24.01 | 676,600 | — | — |
| 2023-11-06 | $23.70 | $23.70 | 757,900 | — | — |
| 2023-11-03 | $24.46 | $24.46 | 987,800 | — | — |
| 2023-11-02 | $22.35 | $22.35 | 811,900 | — | — |
| 2023-11-01 | $21.06 | $21.06 | 607,500 | — | — |
| 2023-10-31 | $20.72 | $20.72 | 413,400 | — | — |
| 2023-10-30 | $20.22 | $20.22 | 486,100 | — | — |
| 2023-10-27 | $19.72 | $19.72 | 869,800 | — | — |
| 2023-10-26 | $20.42 | $20.42 | 709,100 | — | — |
| 2023-10-25 | $19.95 | $19.95 | 819,200 | — | — |
| 2023-10-24 | $21.46 | $21.46 | 461,000 | — | — |
| 2023-10-23 | $20.76 | $20.76 | 487,700 | — | — |
| 2023-10-20 | $20.93 | $20.93 | 465,400 | — | — |
| 2023-10-19 | $20.79 | $20.79 | 670,600 | — | — |
| 2023-10-18 | $20.75 | $20.75 | 418,300 | — | — |
| 2023-10-17 | $21.52 | $21.52 | 466,400 | — | — |
| 2023-10-16 | $21.28 | $21.28 | 400,900 | — | — |
| 2023-10-13 | $21.28 | $21.28 | 400,200 | — | — |
| 2023-10-12 | $21.02 | $21.02 | 541,900 | — | — |
| 2023-10-11 | $22.32 | $22.32 | 456,900 | — | — |
| 2023-10-10 | $22.56 | $22.56 | 510,800 | — | — |
| 2023-10-09 | $21.87 | $21.87 | 436,700 | — | — |
| 2023-10-06 | $21.55 | $21.55 | 512,700 | — | — |
| 2023-10-05 | $21.35 | $21.35 | 591,000 | — | — |
| 2023-10-04 | $21.48 | $21.48 | 488,400 | — | — |
| 2023-10-03 | $21.46 | $21.46 | 352,800 | — | — |
| 2023-10-02 | $21.96 | $21.96 | 622,600 | — | — |
| 2023-09-29 | $22.33 | $22.33 | 727,500 | — | — |
| 2023-09-28 | $22.91 | $22.91 | 505,700 | — | — |
| 2023-09-27 | $22.86 | $22.86 | 432,100 | — | — |
| 2023-09-26 | $22.58 | $22.58 | 466,700 | — | — |
| 2023-09-25 | $22.47 | $22.47 | 368,000 | — | — |
| 2023-09-22 | $22.47 | $22.47 | 439,000 | — | — |
| 2023-09-21 | $22.60 | $22.60 | 521,300 | — | — |
| 2023-09-20 | $23.33 | $23.33 | 496,600 | — | — |
| 2023-09-19 | $24.11 | $24.11 | 383,100 | — | — |
| 2023-09-18 | $24.33 | $24.33 | 590,700 | — | — |
| 2023-09-15 | $25.05 | $25.05 | 1,496,000 | — | — |
| 2023-09-14 | $25.21 | $25.21 | 436,000 | — | — |
| 2023-09-13 | $25.35 | $25.35 | 379,500 | — | — |
| 2023-09-12 | $25.30 | $25.30 | 293,800 | — | — |
| 2023-09-11 | $25.29 | $25.29 | 435,600 | — | — |
| 2023-09-08 | $24.68 | $24.68 | 535,900 | — | — |
| 2023-09-07 | $25.33 | $25.33 | 452,400 | — | — |
| 2023-09-06 | $26.01 | $26.01 | 306,800 | — | — |
| 2023-09-05 | $26.18 | $26.18 | 453,400 | — | — |
| 2023-09-01 | $26.70 | $26.70 | 421,300 | — | — |
| 2023-08-31 | $26.40 | $26.40 | 505,200 | — | — |
| 2023-08-30 | $26.47 | $26.47 | 637,100 | — | — |
| 2023-08-29 | $26.30 | $26.30 | 521,700 | — | — |
| 2023-08-28 | $25.05 | $25.05 | 358,200 | — | — |
| 2023-08-25 | $25.43 | $25.43 | 421,500 | — | — |
| 2023-08-24 | $25.11 | $25.11 | 447,200 | — | — |
| 2023-08-23 | $26.24 | $26.24 | 387,400 | — | — |
| 2023-08-22 | $25.99 | $25.99 | 671,100 | — | — |
| 2023-08-21 | $25.85 | $25.85 | 481,700 | — | — |
| 2023-08-18 | $24.79 | $24.79 | 489,600 | — | — |
| 2023-08-17 | $24.38 | $24.38 | 492,300 | — | — |
| 2023-08-16 | $24.51 | $24.51 | 453,700 | — | — |
| 2023-08-15 | $25.03 | $25.03 | 320,400 | — | — |
| 2023-08-14 | $25.36 | $25.36 | 342,600 | — | — |
| 2023-08-11 | $25.15 | $25.15 | 405,500 | — | — |
| 2023-08-10 | $25.44 | $25.44 | 424,300 | — | — |
| 2023-08-09 | $26.76 | $26.76 | 973,800 | — | — |
| 2023-08-08 | $25.00 | $25.00 | 850,700 | — | — |
| 2023-08-07 | $24.79 | $24.79 | 722,400 | — | — |
| 2023-08-04 | $25.55 | $25.55 | 625,000 | — | — |
| 2023-08-03 | $25.48 | $25.48 | 563,600 | — | — |
| 2023-08-02 | $25.85 | $25.85 | 659,200 | — | — |
| 2023-08-01 | $27.04 | $27.04 | 816,900 | — | — |
| 2023-07-31 | $27.45 | $27.45 | 520,300 | — | — |
| 2023-07-28 | $28.10 | $28.10 | 410,400 | — | — |
| 2023-07-27 | $27.24 | $27.24 | 496,400 | — | — |
| 2023-07-26 | $28.62 | $28.62 | 366,100 | — | — |
| 2023-07-25 | $28.53 | $28.53 | 425,700 | — | — |
| 2023-07-24 | $27.54 | $27.54 | 654,400 | — | — |
| 2023-07-21 | $28.58 | $28.58 | 486,000 | — | — |
| 2023-07-20 | $28.02 | $28.02 | 558,400 | — | — |
| 2023-07-19 | $29.28 | $29.28 | 582,400 | — | — |
| 2023-07-18 | $29.78 | $29.78 | 814,400 | — | — |
| 2023-07-17 | $29.92 | $29.92 | 872,000 | — | — |
| 2023-07-14 | $28.81 | $28.81 | 747,100 | — | — |
| 2023-07-13 | $28.52 | $28.52 | 735,400 | — | — |
| 2023-07-12 | $28.30 | $28.30 | 894,800 | — | — |
| 2023-07-11 | $27.38 | $27.38 | 942,100 | — | — |
| 2023-07-10 | $25.21 | $25.21 | 873,500 | — | — |
| 2023-07-07 | $23.71 | $23.71 | 693,200 | — | — |
| 2023-07-06 | $23.22 | $23.22 | 599,500 | — | — |
| 2023-07-05 | $23.97 | $23.97 | 797,500 | — | — |
| 2023-07-03 | $24.92 | $24.92 | 355,400 | — | — |
| 2023-06-30 | $25.47 | $25.47 | 555,600 | — | — |
| 2023-06-29 | $25.86 | $25.86 | 794,400 | — | — |
| 2023-06-28 | $25.86 | $25.86 | 505,000 | — | — |
| 2023-06-27 | $25.35 | $25.35 | 638,400 | — | — |
| 2023-06-26 | $25.62 | $25.62 | 636,000 | — | — |
| 2023-06-23 | $25.53 | $25.53 | 827,100 | — | — |
| 2023-06-22 | $26.50 | $26.50 | 468,700 | — | — |
| 2023-06-21 | $25.86 | $25.86 | 492,700 | — | — |
| 2023-06-20 | $26.25 | $26.25 | 646,600 | — | — |
| 2023-06-16 | $26.09 | $26.09 | 1,922,900 | — | — |
| 2023-06-15 | $26.52 | $26.52 | 514,800 | — | — |
| 2023-06-14 | $26.40 | $26.40 | 521,000 | — | — |
| 2023-06-13 | $26.99 | $26.99 | 632,800 | — | — |
| 2023-06-12 | $26.76 | $26.76 | 586,500 | — | — |
| 2023-06-09 | $25.84 | $25.84 | 480,700 | — | — |
| 2023-06-08 | $25.90 | $25.90 | 522,600 | — | — |
| 2023-06-07 | $26.44 | $26.44 | 941,300 | — | — |
| 2023-06-06 | $25.81 | $25.81 | 627,500 | — | — |
| 2023-06-05 | $25.92 | $25.92 | 464,700 | — | — |
| 2023-06-02 | $26.72 | $26.72 | 526,500 | — | — |
| 2023-06-01 | $26.19 | $26.19 | 508,600 | — | — |
| 2023-05-31 | $25.88 | $25.88 | 821,700 | — | — |
| 2023-05-30 | $25.68 | $25.68 | 410,400 | — | — |
| 2023-05-26 | $25.58 | $25.58 | 504,300 | — | — |
| 2023-05-25 | $25.49 | $25.49 | 564,600 | — | — |
| 2023-05-24 | $25.94 | $25.94 | 722,700 | — | — |
| 2023-05-23 | $26.00 | $26.00 | 598,000 | — | — |
| 2023-05-22 | $26.29 | $26.29 | 602,100 | — | — |
| 2023-05-19 | $24.39 | $24.39 | 650,400 | — | — |
| 2023-05-18 | $24.59 | $24.59 | 561,800 | — | — |
| 2023-05-17 | $25.06 | $25.06 | 685,600 | — | — |
| 2023-05-16 | $24.58 | $24.58 | 873,500 | — | — |
| 2023-05-15 | $25.10 | $25.10 | 668,400 | — | — |
| 2023-05-12 | $23.52 | $23.52 | 566,500 | — | — |
| 2023-05-11 | $23.58 | $23.58 | 650,200 | — | — |
| 2023-05-10 | $23.65 | $23.65 | 674,200 | — | — |
| 2023-05-09 | $22.97 | $22.97 | 633,100 | — | — |
| 2023-05-08 | $22.63 | $22.63 | 778,500 | — | — |
| 2023-05-05 | $23.28 | $23.28 | 774,900 | — | — |
| 2023-05-04 | $22.26 | $22.26 | 1,067,700 | — | — |
| 2023-05-03 | $21.52 | $21.52 | 697,700 | — | — |
| 2023-05-02 | $20.96 | $20.96 | 773,600 | — | — |
| 2023-05-01 | $22.84 | $22.84 | 708,900 | — | — |
| 2023-04-28 | $22.64 | $22.64 | 524,100 | — | — |
| 2023-04-27 | $22.29 | $22.29 | 654,800 | — | — |
| 2023-04-26 | $21.97 | $21.97 | 526,600 | — | — |
| 2023-04-25 | $22.08 | $22.08 | 759,400 | — | — |
| 2023-04-24 | $23.21 | $23.21 | 465,600 | — | — |
| 2023-04-21 | $23.14 | $23.14 | 497,800 | — | — |
| 2023-04-20 | $22.73 | $22.73 | 854,500 | — | — |
| 2023-04-19 | $23.21 | $23.21 | 689,500 | — | — |
| 2023-04-18 | $22.84 | $22.84 | 449,600 | — | — |
| 2023-04-17 | $22.96 | $22.96 | 854,900 | — | — |
| 2023-04-14 | $21.93 | $21.93 | 463,000 | — | — |
| 2023-04-13 | $22.80 | $22.80 | 748,300 | — | — |
| 2023-04-12 | $21.26 | $21.26 | 474,100 | — | — |
| 2023-04-11 | $21.39 | $21.39 | 484,700 | — | — |
| 2023-04-10 | $21.30 | $21.30 | 601,500 | — | — |
| 2023-04-06 | $21.69 | $21.69 | 454,800 | — | — |
| 2023-04-05 | $21.49 | $21.49 | 550,800 | — | — |
| 2023-04-04 | $22.17 | $22.17 | 840,300 | — | — |
| 2023-04-03 | $22.17 | $22.17 | 607,700 | — | — |
| 2023-03-31 | $22.30 | $22.30 | 970,700 | — | — |
| 2023-03-30 | $20.61 | $20.61 | 523,000 | — | — |
| 2023-03-29 | $21.47 | $21.47 | 667,200 | — | — |
| 2023-03-28 | $20.58 | $20.58 | 732,100 | — | — |
| 2023-03-27 | $21.91 | $21.91 | 969,400 | — | — |
| 2023-03-24 | $21.97 | $21.97 | 734,800 | — | — |
| 2023-03-23 | $22.12 | $22.12 | 625,100 | — | — |
| 2023-03-22 | $21.83 | $21.83 | 642,800 | — | — |
| 2023-03-21 | $23.24 | $23.24 | 534,800 | — | — |
| 2023-03-20 | $22.50 | $22.50 | 512,500 | — | — |
| 2023-03-17 | $22.43 | $22.43 | 1,531,000 | — | — |
| 2023-03-16 | $23.31 | $23.31 | 878,100 | — | — |
| 2023-03-15 | $22.91 | $22.91 | 900,400 | — | — |
| 2023-03-14 | $23.08 | $23.08 | 649,200 | — | — |
| 2023-03-13 | $22.68 | $22.68 | 930,800 | — | — |
| 2023-03-10 | $21.09 | $21.09 | 972,600 | — | — |
| 2023-03-09 | $23.12 | $23.12 | 716,700 | — | — |
| 2023-03-08 | $23.77 | $23.77 | 756,600 | — | — |
| 2023-03-07 | $23.39 | $23.39 | 500,600 | — | — |
| 2023-03-06 | $23.73 | $23.73 | 641,500 | — | — |
| 2023-03-03 | $24.74 | $24.74 | 645,600 | — | — |
| 2023-03-02 | $24.10 | $24.10 | 770,600 | — | — |
| 2023-03-01 | $23.70 | $23.70 | 1,044,800 | — | — |
| 2023-02-28 | $24.61 | $24.61 | 898,000 | — | — |
| 2023-02-27 | $24.22 | $24.22 | 482,300 | — | — |
| 2023-02-24 | $23.78 | $23.78 | 599,900 | — | — |
| 2023-02-23 | $23.93 | $23.93 | 1,038,200 | — | — |
| 2023-02-22 | $23.90 | $23.90 | 1,238,300 | — | — |
| 2023-02-21 | $22.72 | $22.72 | 986,800 | — | — |
| 2023-02-17 | $25.46 | $25.46 | 841,300 | — | — |
| 2023-02-16 | $25.43 | $25.43 | 762,800 | — | — |
| 2023-02-15 | $27.01 | $27.01 | 570,100 | — | — |
| 2023-02-14 | $25.96 | $25.96 | 608,500 | — | — |
| 2023-02-13 | $25.13 | $25.13 | 540,000 | — | — |
| 2023-02-10 | $24.35 | $24.35 | 754,000 | — | — |
| 2023-02-09 | $25.24 | $25.24 | 599,200 | — | — |
| 2023-02-08 | $25.91 | $25.91 | 941,200 | — | — |
| 2023-02-07 | $26.23 | $26.23 | 606,300 | — | — |
| 2023-02-06 | $25.56 | $25.56 | 444,400 | — | — |
| 2023-02-03 | $26.67 | $26.67 | 551,800 | — | — |
| 2023-02-02 | $27.89 | $27.89 | 663,000 | — | — |
| 2023-02-01 | $25.96 | $25.96 | 821,800 | — | — |
| 2023-01-31 | $25.13 | $25.13 | 567,400 | — | — |
| 2023-01-30 | $24.53 | $24.53 | 524,600 | — | — |
| 2023-01-27 | $26.03 | $26.03 | 620,700 | — | — |
| 2023-01-26 | $26.06 | $26.06 | 521,800 | — | — |
| 2023-01-25 | $25.75 | $25.75 | 649,100 | — | — |
| 2023-01-24 | $25.87 | $25.87 | 522,200 | — | — |
| 2023-01-23 | $26.32 | $26.32 | 702,100 | — | — |
| 2023-01-20 | $24.89 | $24.89 | 689,100 | — | — |
| 2023-01-19 | $23.94 | $23.94 | 734,000 | — | — |
| 2023-01-18 | $25.91 | $25.91 | 713,300 | — | — |
| 2023-01-17 | $26.69 | $26.69 | 493,600 | — | — |
| 2023-01-13 | $26.62 | $26.62 | 940,300 | — | — |
| 2023-01-12 | $26.05 | $26.05 | 731,900 | — | — |
| 2023-01-11 | $25.22 | $25.22 | 772,500 | — | — |
| 2023-01-10 | $23.99 | $23.99 | 654,900 | — | — |
| 2023-01-09 | $23.06 | $23.06 | 867,400 | — | — |
| 2023-01-06 | $22.39 | $22.39 | 624,900 | — | — |
| 2023-01-05 | $23.10 | $23.10 | 572,200 | — | — |
| 2023-01-04 | $23.77 | $23.77 | 993,100 | — | — |
| 2023-01-03 | $22.65 | $22.65 | 711,800 | — | — |