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
- 2017-09-20 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 | $27.33 | $27.33 | 331,700 | — | — |
| 2023-12-28 | $27.29 | $27.29 | 662,500 | — | — |
| 2023-12-27 | $26.05 | $26.05 | 484,100 | — | — |
| 2023-12-26 | $25.82 | $25.82 | 414,000 | — | — |
| 2023-12-22 | $25.30 | $25.30 | 1,214,200 | — | — |
| 2023-12-21 | $26.00 | $26.00 | 1,220,800 | — | — |
| 2023-12-20 | $28.84 | $28.84 | 588,500 | — | — |
| 2023-12-19 | $30.58 | $30.58 | 354,900 | — | — |
| 2023-12-18 | $29.99 | $29.99 | 287,100 | — | — |
| 2023-12-15 | $29.99 | $29.99 | 714,500 | — | — |
| 2023-12-14 | $30.21 | $30.21 | 883,600 | — | — |
| 2023-12-13 | $29.92 | $29.92 | 1,344,700 | — | — |
| 2023-12-12 | $26.75 | $26.75 | 424,100 | — | — |
| 2023-12-11 | $26.61 | $26.61 | 926,400 | — | — |
| 2023-12-08 | $27.29 | $27.29 | 437,900 | — | — |
| 2023-12-07 | $27.50 | $27.50 | 269,500 | — | — |
| 2023-12-06 | $27.50 | $27.50 | 343,400 | — | — |
| 2023-12-05 | $26.80 | $26.80 | 377,700 | — | — |
| 2023-12-04 | $26.99 | $26.99 | 589,900 | — | — |
| 2023-12-01 | $27.50 | $27.50 | 509,300 | — | — |
| 2023-11-30 | $27.29 | $27.29 | 688,300 | — | — |
| 2023-11-29 | $27.10 | $27.10 | 341,100 | — | — |
| 2023-11-28 | $28.01 | $28.01 | 187,500 | — | — |
| 2023-11-27 | $28.11 | $28.11 | 225,500 | — | — |
| 2023-11-24 | $28.37 | $28.37 | 177,300 | — | — |
| 2023-11-22 | $27.49 | $27.49 | 233,100 | — | — |
| 2023-11-21 | $27.42 | $27.42 | 184,100 | — | — |
| 2023-11-20 | $28.27 | $28.27 | 417,000 | — | — |
| 2023-11-17 | $27.57 | $27.57 | 622,400 | — | — |
| 2023-11-16 | $26.40 | $26.40 | 369,500 | — | — |
| 2023-11-15 | $27.68 | $27.68 | 680,000 | — | — |
| 2023-11-14 | $28.34 | $28.34 | 253,200 | — | — |
| 2023-11-13 | $27.04 | $27.04 | 342,900 | — | — |
| 2023-11-10 | $28.17 | $28.17 | 158,400 | — | — |
| 2023-11-09 | $28.16 | $28.16 | 373,900 | — | — |
| 2023-11-08 | $30.01 | $30.01 | 931,300 | — | — |
| 2023-11-07 | $28.31 | $28.31 | 279,200 | — | — |
| 2023-11-06 | $27.93 | $27.93 | 727,100 | — | — |
| 2023-11-03 | $25.72 | $25.72 | 582,300 | — | — |
| 2023-11-02 | $25.48 | $25.48 | 258,100 | — | — |
| 2023-11-01 | $24.75 | $24.75 | 256,500 | — | — |
| 2023-10-31 | $25.20 | $25.20 | 350,100 | — | — |
| 2023-10-30 | $25.39 | $25.39 | 585,600 | — | — |
| 2023-10-27 | $23.50 | $23.50 | 942,400 | — | — |
| 2023-10-26 | $22.97 | $22.97 | 824,100 | — | — |
| 2023-10-25 | $24.06 | $24.06 | 467,900 | — | — |
| 2023-10-24 | $24.98 | $24.98 | 507,400 | — | — |
| 2023-10-23 | $24.04 | $24.04 | 197,100 | — | — |
| 2023-10-20 | $23.91 | $23.91 | 357,600 | — | — |
| 2023-10-19 | $23.51 | $23.51 | 890,600 | — | — |
| 2023-10-18 | $24.57 | $24.57 | 427,800 | — | — |
| 2023-10-17 | $24.94 | $24.94 | 159,600 | — | — |
| 2023-10-16 | $25.03 | $25.03 | 214,900 | — | — |
| 2023-10-13 | $25.22 | $25.22 | 454,400 | — | — |
| 2023-10-12 | $23.58 | $23.58 | 335,400 | — | — |
| 2023-10-11 | $24.98 | $24.98 | 339,600 | — | — |
| 2023-10-10 | $23.99 | $23.99 | 272,300 | — | — |
| 2023-10-09 | $23.61 | $23.61 | 147,100 | — | — |
| 2023-10-06 | $23.85 | $23.85 | 355,700 | — | — |
| 2023-10-05 | $23.14 | $23.14 | 478,200 | — | — |
| 2023-10-04 | $23.20 | $23.20 | 384,800 | — | — |
| 2023-10-03 | $23.43 | $23.43 | 364,500 | — | — |
| 2023-10-02 | $23.83 | $23.83 | 360,400 | — | — |
| 2023-09-29 | $24.31 | $24.31 | 288,200 | — | — |
| 2023-09-28 | $24.00 | $24.00 | 328,400 | — | — |
| 2023-09-27 | $25.26 | $25.26 | 300,700 | — | — |
| 2023-09-26 | $24.92 | $24.92 | 280,900 | — | — |
| 2023-09-25 | $24.81 | $24.81 | 210,100 | — | — |
| 2023-09-22 | $24.47 | $24.47 | 181,800 | — | — |
| 2023-09-21 | $23.98 | $23.98 | 298,700 | — | — |
| 2023-09-20 | $25.39 | $25.39 | 167,000 | — | — |
| 2023-09-19 | $25.33 | $25.33 | 289,400 | — | — |
| 2023-09-18 | $25.78 | $25.78 | 642,200 | — | — |
| 2023-09-15 | $25.76 | $25.76 | 607,100 | — | — |
| 2023-09-14 | $25.58 | $25.58 | 370,500 | — | — |
| 2023-09-13 | $25.29 | $25.29 | 301,100 | — | — |
| 2023-09-12 | $26.54 | $26.54 | 216,800 | — | — |
| 2023-09-11 | $26.47 | $26.47 | 436,000 | — | — |
| 2023-09-08 | $26.40 | $26.40 | 301,800 | — | — |
| 2023-09-07 | $27.33 | $27.33 | 473,100 | — | — |
| 2023-09-06 | $28.20 | $28.20 | 470,900 | — | — |
| 2023-09-05 | $28.64 | $28.64 | 1,141,300 | — | — |
| 2023-09-01 | $26.10 | $26.10 | 306,500 | — | — |
| 2023-08-31 | $25.47 | $25.47 | 600,600 | — | — |
| 2023-08-30 | $26.51 | $26.51 | 738,100 | — | — |
| 2023-08-29 | $23.80 | $23.80 | 971,500 | — | — |
| 2023-08-28 | $22.81 | $22.81 | 1,209,600 | — | — |
| 2023-08-25 | $24.04 | $24.04 | 142,000 | — | — |
| 2023-08-24 | $24.20 | $24.20 | 286,100 | — | — |
| 2023-08-23 | $24.38 | $24.38 | 322,900 | — | — |
| 2023-08-22 | $23.87 | $23.87 | 380,500 | — | — |
| 2023-08-21 | $23.69 | $23.69 | 555,700 | — | — |
| 2023-08-18 | $22.72 | $22.72 | 250,200 | — | — |
| 2023-08-17 | $23.39 | $23.39 | 605,700 | — | — |
| 2023-08-16 | $24.14 | $24.14 | 469,700 | — | — |
| 2023-08-15 | $24.52 | $24.52 | 315,800 | — | — |
| 2023-08-14 | $25.57 | $25.57 | 239,600 | — | — |
| 2023-08-11 | $25.78 | $25.78 | 298,500 | — | — |
| 2023-08-10 | $25.74 | $25.74 | 477,100 | — | — |
| 2023-08-09 | $26.38 | $26.38 | 550,200 | — | — |
| 2023-08-08 | $24.19 | $24.19 | 845,900 | — | — |
| 2023-08-07 | $26.46 | $26.46 | 512,500 | — | — |
| 2023-08-04 | $27.24 | $27.24 | 376,300 | — | — |
| 2023-08-03 | $27.80 | $27.80 | 365,100 | — | — |
| 2023-08-02 | $27.26 | $27.26 | 669,200 | — | — |
| 2023-08-01 | $29.34 | $29.34 | 347,600 | — | — |
| 2023-07-31 | $30.06 | $30.06 | 486,600 | — | — |
| 2023-07-28 | $31.49 | $31.49 | 380,700 | — | — |
| 2023-07-27 | $29.90 | $29.90 | 324,500 | — | — |
| 2023-07-26 | $31.03 | $31.03 | 189,500 | — | — |
| 2023-07-25 | $30.46 | $30.46 | 274,500 | — | — |
| 2023-07-24 | $30.68 | $30.68 | 386,400 | — | — |
| 2023-07-21 | $29.62 | $29.62 | 275,100 | — | — |
| 2023-07-20 | $28.78 | $28.78 | 281,800 | — | — |
| 2023-07-19 | $28.85 | $28.85 | 427,000 | — | — |
| 2023-07-18 | $28.96 | $28.96 | 918,500 | — | — |
| 2023-07-17 | $27.64 | $27.64 | 622,700 | — | — |
| 2023-07-14 | $27.85 | $27.85 | 418,900 | — | — |
| 2023-07-13 | $28.47 | $28.47 | 417,800 | — | — |
| 2023-07-12 | $28.43 | $28.43 | 362,900 | — | — |
| 2023-07-11 | $27.73 | $27.73 | 337,200 | — | — |
| 2023-07-10 | $28.34 | $28.34 | 423,700 | — | — |
| 2023-07-07 | $28.98 | $28.98 | 390,500 | — | — |
| 2023-07-06 | $28.04 | $28.04 | 374,100 | — | — |
| 2023-07-05 | $29.81 | $29.81 | 506,300 | — | — |
| 2023-07-03 | $28.77 | $28.77 | 258,400 | — | — |
| 2023-06-30 | $27.73 | $27.73 | 453,000 | — | — |
| 2023-06-29 | $26.45 | $26.45 | 296,100 | — | — |
| 2023-06-28 | $26.48 | $26.48 | 299,800 | — | — |
| 2023-06-27 | $26.68 | $26.68 | 399,200 | — | — |
| 2023-06-26 | $25.79 | $25.79 | 369,100 | — | — |
| 2023-06-23 | $25.30 | $25.30 | 479,300 | — | — |
| 2023-06-22 | $25.99 | $25.99 | 1,112,500 | — | — |
| 2023-06-21 | $25.77 | $25.77 | 657,600 | — | — |
| 2023-06-20 | $27.06 | $27.06 | 992,300 | — | — |
| 2023-06-16 | $29.08 | $29.08 | 781,300 | — | — |
| 2023-06-15 | $28.47 | $28.47 | 742,200 | — | — |
| 2023-06-14 | $27.66 | $27.66 | 1,083,300 | — | — |
| 2023-06-13 | $27.63 | $27.63 | 724,200 | — | — |
| 2023-06-12 | $27.63 | $27.63 | 353,800 | — | — |
| 2023-06-09 | $28.16 | $28.16 | 749,300 | — | — |
| 2023-06-08 | $28.04 | $28.04 | 1,108,700 | — | — |
| 2023-06-07 | $28.66 | $28.66 | 1,978,000 | — | — |
| 2023-06-06 | $33.54 | $33.54 | 532,300 | — | — |
| 2023-06-05 | $35.43 | $35.43 | 381,400 | — | — |
| 2023-06-02 | $35.70 | $35.70 | 1,066,200 | — | — |
| 2023-06-01 | $33.00 | $33.00 | 614,100 | — | — |
| 2023-05-31 | $32.49 | $32.49 | 3,351,800 | — | — |
| 2023-05-30 | $30.78 | $30.78 | 670,600 | — | — |
| 2023-05-26 | $31.95 | $31.95 | 321,900 | — | — |
| 2023-05-25 | $31.83 | $31.83 | 459,400 | — | — |
| 2023-05-24 | $33.83 | $33.83 | 728,200 | — | — |
| 2023-05-23 | $33.73 | $33.73 | 413,500 | — | — |
| 2023-05-22 | $34.24 | $34.24 | 932,100 | — | — |
| 2023-05-19 | $31.50 | $31.50 | 751,200 | — | — |
| 2023-05-18 | $31.47 | $31.47 | 473,400 | — | — |
| 2023-05-17 | $33.50 | $33.50 | 428,800 | — | — |
| 2023-05-16 | $33.69 | $33.69 | 369,900 | — | — |
| 2023-05-15 | $33.65 | $33.65 | 1,082,600 | — | — |
| 2023-05-12 | $33.57 | $33.57 | 498,400 | — | — |
| 2023-05-11 | $36.68 | $36.68 | 220,800 | — | — |
| 2023-05-10 | $37.51 | $37.51 | 647,100 | — | — |
| 2023-05-09 | $35.36 | $35.36 | 312,400 | — | — |
| 2023-05-08 | $37.00 | $37.00 | 360,000 | — | — |
| 2023-05-05 | $37.65 | $37.65 | 538,700 | — | — |
| 2023-05-04 | $35.33 | $35.33 | 261,100 | — | — |
| 2023-05-03 | $33.97 | $33.97 | 439,200 | — | — |
| 2023-05-02 | $32.55 | $32.55 | 356,500 | — | — |
| 2023-05-01 | $34.79 | $34.79 | 215,400 | — | — |
| 2023-04-28 | $34.98 | $34.98 | 829,500 | — | — |
| 2023-04-27 | $35.21 | $35.21 | 409,800 | — | — |
| 2023-04-26 | $34.67 | $34.67 | 224,700 | — | — |
| 2023-04-25 | $34.74 | $34.74 | 389,900 | — | — |
| 2023-04-24 | $35.91 | $35.91 | 274,400 | — | — |
| 2023-04-21 | $36.00 | $36.00 | 355,200 | — | — |
| 2023-04-20 | $36.15 | $36.15 | 329,700 | — | — |
| 2023-04-19 | $37.54 | $37.54 | 548,500 | — | — |
| 2023-04-18 | $38.31 | $38.31 | 402,900 | — | — |
| 2023-04-17 | $38.65 | $38.65 | 330,800 | — | — |
| 2023-04-14 | $38.52 | $38.52 | 554,200 | — | — |
| 2023-04-13 | $39.67 | $39.67 | 536,300 | — | — |
| 2023-04-12 | $35.80 | $35.80 | 348,200 | — | — |
| 2023-04-11 | $37.00 | $37.00 | 599,900 | — | — |
| 2023-04-10 | $33.22 | $33.22 | 755,600 | — | — |
| 2023-04-06 | $33.33 | $33.33 | 733,400 | — | — |
| 2023-04-05 | $33.13 | $33.13 | 423,700 | — | — |
| 2023-04-04 | $33.86 | $33.86 | 237,000 | — | — |
| 2023-04-03 | $33.95 | $33.95 | 253,700 | — | — |
| 2023-03-31 | $33.26 | $33.26 | 656,000 | — | — |
| 2023-03-30 | $33.73 | $33.73 | 625,700 | — | — |
| 2023-03-29 | $35.04 | $35.04 | 681,100 | — | — |
| 2023-03-28 | $33.84 | $33.84 | 591,800 | — | — |
| 2023-03-27 | $32.64 | $32.64 | 289,000 | — | — |
| 2023-03-24 | $31.70 | $31.70 | 246,200 | — | — |
| 2023-03-23 | $31.46 | $31.46 | 600,500 | — | — |
| 2023-03-22 | $30.64 | $30.64 | 813,700 | — | — |
| 2023-03-21 | $32.50 | $32.50 | 788,600 | — | — |
| 2023-03-20 | $30.21 | $30.21 | 999,200 | — | — |
| 2023-03-17 | $33.85 | $33.85 | 1,753,000 | — | — |
| 2023-03-16 | $34.27 | $34.27 | 1,080,400 | — | — |
| 2023-03-15 | $32.00 | $32.00 | 618,200 | — | — |
| 2023-03-14 | $31.50 | $31.50 | 801,100 | — | — |
| 2023-03-13 | $31.70 | $31.70 | 1,012,800 | — | — |
| 2023-03-10 | $32.68 | $32.68 | 723,700 | — | — |
| 2023-03-09 | $34.34 | $34.34 | 738,400 | — | — |
| 2023-03-08 | $36.64 | $36.64 | 550,100 | — | — |
| 2023-03-07 | $38.20 | $38.20 | 503,000 | — | — |
| 2023-03-06 | $39.86 | $39.86 | 494,600 | — | — |
| 2023-03-03 | $40.91 | $40.91 | 770,500 | — | — |
| 2023-03-02 | $36.93 | $36.93 | 1,302,700 | — | — |
| 2023-03-01 | $40.38 | $40.38 | 952,600 | — | — |
| 2023-02-28 | $37.15 | $37.15 | 594,900 | — | — |
| 2023-02-27 | $35.84 | $35.84 | 197,000 | — | — |
| 2023-02-24 | $35.56 | $35.56 | 506,000 | — | — |
| 2023-02-23 | $36.48 | $36.48 | 348,900 | — | — |
| 2023-02-22 | $36.47 | $36.47 | 393,000 | — | — |
| 2023-02-21 | $36.34 | $36.34 | 832,000 | — | — |
| 2023-02-17 | $37.38 | $37.38 | 292,200 | — | — |
| 2023-02-16 | $37.12 | $37.12 | 628,200 | — | — |
| 2023-02-15 | $37.16 | $37.16 | 310,600 | — | — |
| 2023-02-14 | $37.99 | $37.99 | 402,300 | — | — |
| 2023-02-13 | $40.39 | $40.39 | 554,600 | — | — |
| 2023-02-10 | $37.85 | $37.85 | 305,600 | — | — |
| 2023-02-09 | $39.62 | $39.62 | 328,400 | — | — |
| 2023-02-08 | $38.59 | $38.59 | 450,300 | — | — |
| 2023-02-07 | $39.82 | $39.82 | 453,200 | — | — |
| 2023-02-06 | $39.00 | $39.00 | 504,700 | — | — |
| 2023-02-03 | $40.09 | $40.09 | 595,800 | — | — |
| 2023-02-02 | $42.45 | $42.45 | 495,100 | — | — |
| 2023-02-01 | $42.50 | $42.50 | 614,900 | — | — |
| 2023-01-31 | $42.14 | $42.14 | 1,215,900 | — | — |
| 2023-01-30 | $42.78 | $42.78 | 756,800 | — | — |
| 2023-01-27 | $44.88 | $44.88 | 562,600 | — | — |
| 2023-01-26 | $44.47 | $44.47 | 670,200 | — | — |
| 2023-01-25 | $44.05 | $44.05 | 349,600 | — | — |
| 2023-01-24 | $45.54 | $45.54 | 222,400 | — | — |
| 2023-01-23 | $45.61 | $45.61 | 401,600 | — | — |
| 2023-01-20 | $45.53 | $45.53 | 280,700 | — | — |
| 2023-01-19 | $45.69 | $45.69 | 1,279,500 | — | — |
| 2023-01-18 | $43.73 | $43.73 | 565,100 | — | — |
| 2023-01-17 | $45.14 | $45.14 | 1,349,500 | — | — |
| 2023-01-13 | $47.62 | $47.62 | 1,590,500 | — | — |
| 2023-01-12 | $40.49 | $40.49 | 756,400 | — | — |
| 2023-01-11 | $41.56 | $41.56 | 1,202,200 | — | — |
| 2023-01-10 | $42.26 | $42.26 | 453,600 | — | — |
| 2023-01-09 | $42.15 | $42.15 | 1,025,500 | — | — |
| 2023-01-06 | $46.33 | $46.33 | 2,092,500 | — | — |
| 2023-01-05 | $48.10 | $48.10 | 5,599,800 | — | — |
| 2023-01-04 | $33.92 | $33.92 | 1,064,300 | — | — |
| 2023-01-03 | $30.84 | $30.84 | 600,600 | — | — |