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
- 2013-01-22 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 | $28.27 | $28.27 | 104,600 | — | — |
| 2023-12-28 | $28.80 | $28.80 | 62,800 | — | — |
| 2023-12-27 | $29.30 | $29.30 | 63,200 | — | — |
| 2023-12-26 | $29.01 | $29.01 | 46,000 | — | — |
| 2023-12-22 | $28.27 | $28.27 | 52,800 | — | — |
| 2023-12-21 | $28.10 | $28.10 | 66,800 | — | — |
| 2023-12-20 | $27.48 | $27.48 | 89,200 | — | — |
| 2023-12-19 | $27.50 | $27.50 | 109,400 | — | — |
| 2023-12-18 | $26.90 | $26.90 | 89,100 | — | — |
| 2023-12-15 | $26.45 | $26.45 | 355,300 | — | — |
| 2023-12-14 | $26.58 | $26.58 | 152,900 | — | — |
| 2023-12-13 | $25.97 | $25.97 | 140,900 | — | — |
| 2023-12-12 | $24.74 | $24.74 | 83,500 | — | — |
| 2023-12-11 | $25.61 | $25.61 | 68,600 | — | — |
| 2023-12-08 | $25.82 | $25.82 | 80,500 | — | — |
| 2023-12-07 | $25.62 | $25.62 | 110,500 | — | — |
| 2023-12-06 | $25.85 | $25.85 | 101,600 | — | — |
| 2023-12-05 | $26.54 | $26.54 | 84,800 | — | — |
| 2023-12-04 | $26.82 | $26.82 | 108,300 | — | — |
| 2023-12-01 | $26.28 | $26.28 | 138,100 | — | — |
| 2023-11-30 | $25.75 | $25.75 | 104,600 | — | — |
| 2023-11-29 | $25.74 | $25.74 | 129,000 | — | — |
| 2023-11-28 | $26.13 | $26.13 | 153,800 | — | — |
| 2023-11-27 | $26.50 | $26.50 | 79,600 | — | — |
| 2023-11-24 | $27.00 | $27.00 | 44,600 | — | — |
| 2023-11-22 | $26.42 | $26.42 | 80,600 | — | — |
| 2023-11-21 | $26.41 | $26.41 | 50,400 | — | — |
| 2023-11-20 | $26.76 | $26.76 | 42,100 | — | — |
| 2023-11-17 | $26.84 | $26.84 | 82,500 | — | — |
| 2023-11-16 | $26.54 | $26.54 | 90,600 | — | — |
| 2023-11-15 | $27.11 | $27.11 | 91,500 | — | — |
| 2023-11-14 | $27.73 | $27.73 | 137,900 | — | — |
| 2023-11-13 | $27.00 | $27.00 | 61,300 | — | — |
| 2023-11-10 | $27.00 | $27.00 | 100,000 | — | — |
| 2023-11-09 | $26.28 | $26.28 | 83,900 | — | — |
| 2023-11-08 | $26.12 | $26.12 | 97,100 | — | — |
| 2023-11-07 | $27.11 | $27.11 | 161,400 | — | — |
| 2023-11-06 | $28.54 | $28.54 | 105,300 | — | — |
| 2023-11-03 | $29.49 | $29.49 | 191,000 | — | — |
| 2023-11-02 | $28.60 | $28.60 | 202,600 | — | — |
| 2023-11-01 | $26.05 | $26.05 | 122,300 | — | — |
| 2023-10-31 | $26.14 | $26.14 | 80,600 | — | — |
| 2023-10-30 | $26.09 | $26.09 | 63,500 | — | — |
| 2023-10-27 | $26.14 | $26.14 | 63,600 | — | — |
| 2023-10-26 | $26.75 | $26.75 | 119,900 | — | — |
| 2023-10-25 | $26.72 | $26.72 | 71,500 | — | — |
| 2023-10-24 | $26.80 | $26.80 | 79,600 | — | — |
| 2023-10-23 | $26.75 | $26.75 | 170,200 | — | — |
| 2023-10-20 | $27.52 | $27.52 | 146,000 | — | — |
| 2023-10-19 | $28.04 | $28.04 | 77,200 | — | — |
| 2023-10-18 | $28.02 | $28.02 | 61,800 | — | — |
| 2023-10-17 | $28.38 | $28.38 | 114,000 | — | — |
| 2023-10-16 | $27.74 | $27.74 | 100,100 | — | — |
| 2023-10-13 | $27.29 | $27.29 | 45,400 | — | — |
| 2023-10-12 | $27.11 | $27.11 | 83,900 | — | — |
| 2023-10-11 | $27.48 | $27.48 | 46,700 | — | — |
| 2023-10-10 | $27.64 | $27.64 | 50,400 | — | — |
| 2023-10-09 | $27.68 | $27.68 | 44,900 | — | — |
| 2023-10-06 | $26.89 | $26.89 | 66,700 | — | — |
| 2023-10-05 | $26.75 | $26.75 | 110,200 | — | — |
| 2023-10-04 | $26.63 | $26.63 | 174,600 | — | — |
| 2023-10-03 | $27.41 | $27.41 | 107,500 | — | — |
| 2023-10-02 | $27.38 | $27.38 | 168,200 | — | — |
| 2023-09-29 | $28.17 | $28.17 | 118,100 | — | — |
| 2023-09-28 | $28.51 | $28.51 | 227,600 | — | — |
| 2023-09-27 | $28.61 | $28.61 | 141,200 | — | — |
| 2023-09-26 | $28.10 | $28.10 | 85,400 | — | — |
| 2023-09-25 | $28.52 | $28.52 | 99,500 | — | — |
| 2023-09-22 | $28.10 | $28.10 | 73,000 | — | — |
| 2023-09-21 | $28.16 | $28.16 | 95,300 | — | — |
| 2023-09-20 | $28.30 | $28.30 | 86,000 | — | — |
| 2023-09-19 | $27.57 | $27.57 | 176,300 | — | — |
| 2023-09-18 | $28.35 | $28.35 | 125,800 | — | — |
| 2023-09-15 | $28.25 | $28.25 | 326,900 | — | — |
| 2023-09-14 | $28.67 | $28.67 | 139,100 | — | — |
| 2023-09-13 | $27.59 | $27.59 | 62,400 | — | — |
| 2023-09-12 | $27.45 | $27.45 | 94,000 | — | — |
| 2023-09-11 | $27.10 | $27.10 | 103,400 | — | — |
| 2023-09-08 | $27.00 | $27.00 | 65,100 | — | — |
| 2023-09-07 | $27.04 | $27.04 | 107,100 | — | — |
| 2023-09-06 | $27.13 | $27.13 | 93,100 | — | — |
| 2023-09-05 | $27.68 | $27.68 | 76,600 | — | — |
| 2023-09-01 | $27.94 | $27.94 | 128,900 | — | — |
| 2023-08-31 | $27.70 | $27.70 | 127,500 | — | — |
| 2023-08-30 | $27.83 | $27.83 | 60,900 | — | — |
| 2023-08-29 | $27.40 | $27.40 | 62,800 | — | — |
| 2023-08-28 | $27.03 | $27.03 | 85,600 | — | — |
| 2023-08-25 | $27.04 | $27.04 | 79,700 | — | — |
| 2023-08-24 | $27.14 | $27.14 | 95,700 | — | — |
| 2023-08-23 | $27.46 | $27.46 | 83,600 | — | — |
| 2023-08-22 | $27.46 | $27.46 | 81,000 | — | — |
| 2023-08-21 | $28.16 | $28.16 | 51,300 | — | — |
| 2023-08-18 | $28.70 | $28.70 | 75,700 | — | — |
| 2023-08-17 | $28.58 | $28.58 | 61,900 | — | — |
| 2023-08-16 | $28.55 | $28.55 | 50,200 | — | — |
| 2023-08-15 | $29.11 | $29.11 | 53,000 | — | — |
| 2023-08-14 | $29.67 | $29.67 | 87,100 | — | — |
| 2023-08-11 | $30.36 | $30.36 | 63,600 | — | — |
| 2023-08-10 | $30.44 | $30.44 | 57,700 | — | — |
| 2023-08-09 | $30.31 | $30.31 | 55,800 | — | — |
| 2023-08-08 | $30.59 | $30.59 | 71,400 | — | — |
| 2023-08-07 | $30.92 | $30.92 | 72,700 | — | — |
| 2023-08-04 | $31.10 | $31.10 | 99,300 | — | — |
| 2023-08-03 | $31.30 | $31.30 | 188,300 | — | — |
| 2023-08-02 | $30.66 | $30.66 | 82,400 | — | — |
| 2023-08-01 | $31.21 | $31.21 | 114,800 | — | — |
| 2023-07-31 | $30.77 | $30.77 | 104,500 | — | — |
| 2023-07-28 | $29.96 | $29.96 | 103,000 | — | — |
| 2023-07-27 | $30.19 | $30.19 | 79,000 | — | — |
| 2023-07-26 | $30.44 | $30.44 | 95,700 | — | — |
| 2023-07-25 | $29.85 | $29.85 | 56,200 | — | — |
| 2023-07-24 | $29.53 | $29.53 | 102,600 | — | — |
| 2023-07-21 | $29.44 | $29.44 | 83,300 | — | — |
| 2023-07-20 | $29.34 | $29.34 | 111,600 | — | — |
| 2023-07-19 | $29.88 | $29.88 | 120,000 | — | — |
| 2023-07-18 | $30.01 | $30.01 | 110,800 | — | — |
| 2023-07-17 | $29.60 | $29.60 | 61,600 | — | — |
| 2023-07-14 | $29.71 | $29.71 | 79,400 | — | — |
| 2023-07-13 | $30.29 | $30.29 | 198,600 | — | — |
| 2023-07-12 | $30.54 | $30.54 | 180,400 | — | — |
| 2023-07-11 | $30.28 | $30.28 | 116,200 | — | — |
| 2023-07-10 | $29.89 | $29.89 | 143,200 | — | — |
| 2023-07-07 | $29.29 | $29.29 | 238,500 | — | — |
| 2023-07-06 | $28.58 | $28.58 | 74,600 | — | — |
| 2023-07-05 | $29.03 | $29.03 | 161,000 | — | — |
| 2023-07-03 | $29.55 | $29.55 | 79,900 | — | — |
| 2023-06-30 | $28.73 | $28.73 | 107,400 | — | — |
| 2023-06-29 | $28.50 | $28.50 | 87,600 | — | — |
| 2023-06-28 | $28.18 | $28.18 | 65,000 | — | — |
| 2023-06-27 | $27.88 | $27.88 | 105,600 | — | — |
| 2023-06-26 | $27.40 | $27.40 | 167,600 | — | — |
| 2023-06-23 | $26.84 | $26.84 | 364,900 | — | — |
| 2023-06-22 | $27.88 | $27.88 | 279,100 | — | — |
| 2023-06-21 | $27.79 | $27.79 | 286,700 | — | — |
| 2023-06-20 | $26.37 | $26.37 | 335,600 | — | — |
| 2023-06-16 | $26.00 | $26.00 | 366,000 | — | — |
| 2023-06-15 | $25.44 | $25.44 | 331,400 | — | — |
| 2023-06-14 | $24.95 | $24.95 | 217,300 | — | — |
| 2023-06-13 | $24.29 | $24.29 | 109,500 | — | — |
| 2023-06-12 | $23.89 | $23.89 | 110,100 | — | — |
| 2023-06-09 | $24.13 | $24.13 | 123,000 | — | — |
| 2023-06-08 | $24.30 | $24.30 | 312,200 | — | — |
| 2023-06-07 | $25.13 | $25.13 | 253,400 | — | — |
| 2023-06-06 | $24.44 | $24.44 | 177,200 | — | — |
| 2023-06-05 | $24.93 | $24.93 | 138,600 | — | — |
| 2023-06-02 | $26.34 | $26.34 | 146,600 | — | — |
| 2023-06-01 | $25.28 | $25.28 | 109,600 | — | — |
| 2023-05-31 | $24.45 | $24.45 | 188,400 | — | — |
| 2023-05-30 | $23.20 | $23.20 | 66,800 | — | — |
| 2023-05-26 | $23.67 | $23.67 | 86,000 | — | — |
| 2023-05-25 | $23.49 | $23.49 | 72,600 | — | — |
| 2023-05-24 | $23.93 | $23.93 | 63,900 | — | — |
| 2023-05-23 | $24.18 | $24.18 | 132,100 | — | — |
| 2023-05-22 | $23.73 | $23.73 | 97,500 | — | — |
| 2023-05-19 | $23.59 | $23.59 | 124,300 | — | — |
| 2023-05-18 | $22.75 | $22.75 | 79,000 | — | — |
| 2023-05-17 | $22.61 | $22.61 | 98,100 | — | — |
| 2023-05-16 | $21.88 | $21.88 | 85,500 | — | — |
| 2023-05-15 | $22.55 | $22.55 | 121,500 | — | — |
| 2023-05-12 | $22.08 | $22.08 | 68,800 | — | — |
| 2023-05-11 | $22.03 | $22.03 | 117,800 | — | — |
| 2023-05-10 | $22.13 | $22.13 | 113,200 | — | — |
| 2023-05-09 | $22.06 | $22.06 | 109,300 | — | — |
| 2023-05-08 | $22.37 | $22.37 | 119,200 | — | — |
| 2023-05-05 | $22.77 | $22.77 | 138,800 | — | — |
| 2023-05-04 | $21.21 | $21.21 | 271,600 | — | — |
| 2023-05-03 | $22.23 | $22.23 | 124,800 | — | — |
| 2023-05-02 | $22.42 | $22.42 | 132,300 | — | — |
| 2023-05-01 | $23.26 | $23.26 | 238,800 | — | — |
| 2023-04-28 | $22.37 | $22.37 | 101,400 | — | — |
| 2023-04-27 | $22.01 | $22.01 | 82,200 | — | — |
| 2023-04-26 | $21.16 | $21.16 | 56,300 | — | — |
| 2023-04-25 | $21.52 | $21.52 | 61,100 | — | — |
| 2023-04-24 | $22.52 | $22.52 | 43,400 | — | — |
| 2023-04-21 | $22.41 | $22.41 | 67,300 | — | — |
| 2023-04-20 | $22.39 | $22.39 | 80,600 | — | — |
| 2023-04-19 | $22.54 | $22.54 | 88,000 | — | — |
| 2023-04-18 | $22.40 | $22.40 | 136,800 | — | — |
| 2023-04-17 | $22.74 | $22.74 | 98,100 | — | — |
| 2023-04-14 | $22.96 | $22.96 | 108,600 | — | — |
| 2023-04-13 | $22.96 | $22.96 | 74,900 | — | — |
| 2023-04-12 | $22.75 | $22.75 | 62,300 | — | — |
| 2023-04-11 | $22.69 | $22.69 | 75,800 | — | — |
| 2023-04-10 | $22.83 | $22.83 | 87,700 | — | — |
| 2023-04-06 | $22.62 | $22.62 | 57,400 | — | — |
| 2023-04-05 | $22.73 | $22.73 | 71,900 | — | — |
| 2023-04-04 | $22.85 | $22.85 | 120,000 | — | — |
| 2023-04-03 | $23.38 | $23.38 | 214,000 | — | — |
| 2023-03-31 | $22.40 | $22.40 | 117,900 | — | — |
| 2023-03-30 | $22.23 | $22.23 | 87,100 | — | — |
| 2023-03-29 | $22.17 | $22.17 | 149,200 | — | — |
| 2023-03-28 | $21.91 | $21.91 | 112,300 | — | — |
| 2023-03-27 | $21.26 | $21.26 | 135,500 | — | — |
| 2023-03-24 | $21.00 | $21.00 | 370,300 | — | — |
| 2023-03-23 | $20.73 | $20.73 | 137,500 | — | — |
| 2023-03-22 | $20.90 | $20.90 | 100,200 | — | — |
| 2023-03-21 | $21.06 | $21.06 | 134,800 | — | — |
| 2023-03-20 | $20.92 | $20.92 | 175,200 | — | — |
| 2023-03-17 | $20.95 | $20.95 | 423,200 | — | — |
| 2023-03-16 | $22.01 | $22.01 | 165,900 | — | — |
| 2023-03-15 | $21.72 | $21.72 | 188,000 | — | — |
| 2023-03-14 | $22.40 | $22.40 | 136,300 | — | — |
| 2023-03-13 | $22.37 | $22.37 | 198,000 | — | — |
| 2023-03-10 | $23.39 | $23.39 | 267,000 | — | — |
| 2023-03-09 | $23.44 | $23.44 | 307,600 | — | — |
| 2023-03-08 | $26.96 | $26.96 | 92,100 | — | — |
| 2023-03-07 | $27.39 | $27.39 | 65,100 | — | — |
| 2023-03-06 | $27.72 | $27.72 | 105,500 | — | — |
| 2023-03-03 | $28.22 | $28.22 | 98,100 | — | — |
| 2023-03-02 | $28.20 | $28.20 | 146,800 | — | — |
| 2023-03-01 | $27.76 | $27.76 | 88,800 | — | — |
| 2023-02-28 | $27.24 | $27.24 | 115,900 | — | — |
| 2023-02-27 | $27.44 | $27.44 | 60,600 | — | — |
| 2023-02-24 | $27.14 | $27.14 | 80,500 | — | — |
| 2023-02-23 | $27.07 | $27.07 | 79,300 | — | — |
| 2023-02-22 | $26.21 | $26.21 | 107,200 | — | — |
| 2023-02-21 | $25.85 | $25.85 | 116,100 | — | — |
| 2023-02-17 | $28.11 | $28.11 | 93,300 | — | — |
| 2023-02-16 | $28.94 | $28.94 | 80,900 | — | — |
| 2023-02-15 | $28.75 | $28.75 | 69,600 | — | — |
| 2023-02-14 | $28.39 | $28.39 | 78,700 | — | — |
| 2023-02-13 | $29.00 | $29.00 | 69,600 | — | — |
| 2023-02-10 | $28.93 | $28.93 | 47,600 | — | — |
| 2023-02-09 | $28.21 | $28.21 | 71,300 | — | — |
| 2023-02-08 | $29.23 | $29.23 | 70,500 | — | — |
| 2023-02-07 | $29.90 | $29.90 | 83,700 | — | — |
| 2023-02-06 | $29.71 | $29.71 | 77,600 | — | — |
| 2023-02-03 | $29.94 | $29.94 | 95,800 | — | — |
| 2023-02-02 | $29.98 | $29.98 | 101,100 | — | — |
| 2023-02-01 | $29.94 | $29.94 | 99,000 | — | — |
| 2023-01-31 | $30.54 | $30.54 | 113,800 | — | — |
| 2023-01-30 | $29.95 | $29.95 | 36,000 | — | — |
| 2023-01-27 | $29.87 | $29.87 | 51,200 | — | — |
| 2023-01-26 | $30.05 | $30.05 | 42,900 | — | — |
| 2023-01-25 | $29.91 | $29.91 | 35,400 | — | — |
| 2023-01-24 | $29.15 | $29.15 | 27,400 | — | — |
| 2023-01-23 | $29.54 | $29.54 | 37,700 | — | — |
| 2023-01-20 | $29.45 | $29.45 | 73,900 | — | — |
| 2023-01-19 | $28.86 | $28.86 | 65,500 | — | — |
| 2023-01-18 | $28.37 | $28.37 | 56,400 | — | — |
| 2023-01-17 | $28.94 | $28.94 | 43,200 | — | — |
| 2023-01-13 | $28.93 | $28.93 | 69,200 | — | — |
| 2023-01-12 | $28.61 | $28.61 | 75,000 | — | — |
| 2023-01-11 | $27.52 | $27.52 | 70,800 | — | — |
| 2023-01-10 | $27.33 | $27.33 | 76,900 | — | — |
| 2023-01-09 | $27.21 | $27.21 | 53,900 | — | — |
| 2023-01-06 | $26.96 | $26.96 | 86,800 | — | — |
| 2023-01-05 | $25.69 | $25.69 | 67,000 | — | — |
| 2023-01-04 | $25.94 | $25.94 | 87,500 | — | — |
| 2023-01-03 | $25.51 | $25.51 | 86,900 | — | — |