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
- 2012-03-29 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 | $29.41 | $30.44 | 754,000 | — | — |
| 2023-12-28 | $29.67 | $30.71 | 924,500 | — | — |
| 2023-12-27 | $29.93 | $30.97 | 987,000 | — | — |
| 2023-12-26 | $30.16 | $31.21 | 573,500 | — | — |
| 2023-12-22 | $29.94 | $30.98 | 1,023,400 | — | — |
| 2023-12-21 | $29.65 | $30.68 | 671,300 | — | — |
| 2023-12-20 | $29.63 | $30.66 | 1,253,300 | — | — |
| 2023-12-19 | $29.77 | $30.81 | 1,260,900 | — | — |
| 2023-12-18 | $29.63 | $30.66 | 1,210,000 | — | — |
| 2023-12-15 | $29.35 | $30.37 | 2,160,300 | — | — |
| 2023-12-14 | $29.61 | $30.64 | 2,380,100 | — | — |
| 2023-12-13 | $29.32 | $30.34 | 1,466,900 | — | — |
| 2023-12-12 | $29.23 | $30.25 | 907,900 | — | — |
| 2023-12-11 | $29.61 | $30.64 | 835,900 | — | — |
| 2023-12-08 | $29.39 | $30.42 | 729,700 | — | — |
| 2023-12-07 | $29.48 | $30.51 | 676,600 | — | — |
| 2023-12-06 | $29.21 | $30.23 | 951,300 | — | — |
| 2023-12-05 | $29.30 | $30.32 | 927,400 | — | — |
| 2023-12-04 | $29.91 | $30.95 | 1,013,300 | — | — |
| 2023-12-01 | $29.87 | $30.91 | 1,929,400 | — | — |
| 2023-11-30 | $29.44 | $30.47 | 1,657,800 | — | — |
| 2023-11-29 | $29.56 | $30.59 | 2,387,800 | — | — |
| 2023-11-28 | $29.56 | $30.59 | 1,155,300 | — | — |
| 2023-11-27 | $29.90 | $30.94 | 1,642,700 | — | — |
| 2023-11-24 | $30.20 | $31.25 | 433,500 | — | — |
| 2023-11-22 | $30.29 | $31.35 | 3,117,800 | — | — |
| 2023-11-21 | $29.66 | $30.69 | 1,021,000 | — | — |
| 2023-11-20 | $29.47 | $30.50 | 1,492,300 | — | — |
| 2023-11-17 | $30.30 | $31.36 | 2,340,800 | — | — |
| 2023-11-16 | $29.63 | $30.58 | 1,670,000 | — | — |
| 2023-11-15 | $29.31 | $30.25 | 1,588,000 | — | — |
| 2023-11-14 | $29.95 | $30.91 | 1,260,700 | — | — |
| 2023-11-13 | $28.60 | $29.52 | 1,027,700 | — | — |
| 2023-11-10 | $28.80 | $29.72 | 1,413,600 | — | — |
| 2023-11-09 | $28.05 | $28.95 | 1,468,500 | — | — |
| 2023-11-08 | $28.30 | $29.21 | 1,163,100 | — | — |
| 2023-11-07 | $28.30 | $29.21 | 1,876,800 | — | — |
| 2023-11-06 | $28.45 | $29.36 | 1,767,700 | — | — |
| 2023-11-03 | $28.65 | $29.57 | 1,810,300 | — | — |
| 2023-11-02 | $28.13 | $29.03 | 4,243,500 | — | — |
| 2023-11-01 | $27.35 | $28.23 | 3,183,900 | — | — |
| 2023-10-31 | $26.46 | $27.31 | 1,573,600 | — | — |
| 2023-10-30 | $26.06 | $26.90 | 1,430,700 | — | — |
| 2023-10-27 | $25.78 | $26.61 | 1,222,400 | — | — |
| 2023-10-26 | $26.03 | $26.87 | 1,313,400 | — | — |
| 2023-10-25 | $25.39 | $26.20 | 1,094,900 | — | — |
| 2023-10-24 | $25.48 | $26.30 | 1,062,000 | — | — |
| 2023-10-23 | $25.49 | $26.31 | 1,346,300 | — | — |
| 2023-10-20 | $25.59 | $26.41 | 2,460,900 | — | — |
| 2023-10-19 | $25.78 | $26.61 | 1,398,100 | — | — |
| 2023-10-18 | $25.87 | $26.70 | 882,300 | — | — |
| 2023-10-17 | $27.04 | $27.91 | 979,700 | — | — |
| 2023-10-16 | $26.82 | $27.68 | 944,900 | — | — |
| 2023-10-13 | $26.53 | $27.38 | 821,600 | — | — |
| 2023-10-12 | $26.94 | $27.80 | 765,600 | — | — |
| 2023-10-11 | $27.25 | $28.12 | 791,300 | — | — |
| 2023-10-10 | $26.81 | $27.67 | 1,097,100 | — | — |
| 2023-10-09 | $26.25 | $27.09 | 1,460,300 | — | — |
| 2023-10-06 | $26.46 | $27.31 | 2,216,300 | — | — |
| 2023-10-05 | $27.06 | $27.93 | 1,581,900 | — | — |
| 2023-10-04 | $27.24 | $28.11 | 1,350,900 | — | — |
| 2023-10-03 | $27.00 | $27.87 | 906,000 | — | — |
| 2023-10-02 | $27.17 | $28.04 | 1,355,100 | — | — |
| 2023-09-29 | $28.02 | $28.92 | 1,370,000 | — | — |
| 2023-09-28 | $28.42 | $29.33 | 912,900 | — | — |
| 2023-09-27 | $28.04 | $28.94 | 890,900 | — | — |
| 2023-09-26 | $27.65 | $28.54 | 929,900 | — | — |
| 2023-09-25 | $27.74 | $28.63 | 853,400 | — | — |
| 2023-09-22 | $27.62 | $28.51 | 675,200 | — | — |
| 2023-09-21 | $27.48 | $28.36 | 605,500 | — | — |
| 2023-09-20 | $27.97 | $28.87 | 576,900 | — | — |
| 2023-09-19 | $28.14 | $29.04 | 665,000 | — | — |
| 2023-09-18 | $28.15 | $29.05 | 861,400 | — | — |
| 2023-09-15 | $28.46 | $29.37 | 2,220,800 | — | — |
| 2023-09-14 | $28.46 | $29.37 | 756,700 | — | — |
| 2023-09-13 | $28.23 | $29.14 | 819,000 | — | — |
| 2023-09-12 | $28.38 | $29.29 | 581,100 | — | — |
| 2023-09-11 | $28.73 | $29.65 | 747,500 | — | — |
| 2023-09-08 | $28.89 | $29.82 | 477,800 | — | — |
| 2023-09-07 | $28.97 | $29.90 | 693,500 | — | — |
| 2023-09-06 | $29.10 | $30.03 | 687,400 | — | — |
| 2023-09-05 | $29.14 | $30.08 | 814,000 | — | — |
| 2023-09-01 | $29.65 | $30.60 | 561,500 | — | — |
| 2023-08-31 | $29.62 | $30.57 | 603,500 | — | — |
| 2023-08-30 | $29.57 | $30.52 | 525,600 | — | — |
| 2023-08-29 | $29.39 | $30.33 | 988,100 | — | — |
| 2023-08-28 | $29.23 | $30.17 | 669,100 | — | — |
| 2023-08-25 | $28.79 | $29.71 | 855,000 | — | — |
| 2023-08-24 | $28.84 | $29.77 | 888,000 | — | — |
| 2023-08-23 | $28.87 | $29.80 | 976,900 | — | — |
| 2023-08-22 | $28.66 | $29.58 | 1,588,600 | — | — |
| 2023-08-21 | $28.79 | $29.71 | 719,800 | — | — |
| 2023-08-18 | $28.75 | $29.67 | 895,200 | — | — |
| 2023-08-17 | $28.69 | $29.61 | 837,500 | — | — |
| 2023-08-16 | $29.03 | $29.89 | 527,600 | — | — |
| 2023-08-15 | $29.18 | $30.04 | 817,800 | — | — |
| 2023-08-14 | $29.59 | $30.47 | 480,800 | — | — |
| 2023-08-11 | $29.37 | $30.24 | 685,400 | — | — |
| 2023-08-10 | $29.43 | $30.30 | 1,120,900 | — | — |
| 2023-08-09 | $29.52 | $30.39 | 741,300 | — | — |
| 2023-08-08 | $29.91 | $30.80 | 631,200 | — | — |
| 2023-08-07 | $30.27 | $31.17 | 754,000 | — | — |
| 2023-08-04 | $29.87 | $30.75 | 950,500 | — | — |
| 2023-08-03 | $30.16 | $31.05 | 690,600 | — | — |
| 2023-08-02 | $30.38 | $31.28 | 651,900 | — | — |
| 2023-08-01 | $30.41 | $31.31 | 1,397,900 | — | — |
| 2023-07-31 | $30.44 | $31.34 | 888,500 | — | — |
| 2023-07-28 | $30.44 | $31.34 | 997,900 | — | — |
| 2023-07-27 | $29.79 | $30.67 | 1,383,500 | — | — |
| 2023-07-26 | $30.64 | $31.55 | 2,048,600 | — | — |
| 2023-07-25 | $29.14 | $30.00 | 2,907,600 | — | — |
| 2023-07-24 | $27.10 | $27.90 | 2,003,800 | — | — |
| 2023-07-21 | $27.33 | $28.14 | 3,603,600 | — | — |
| 2023-07-20 | $27.91 | $28.74 | 665,900 | — | — |
| 2023-07-19 | $28.00 | $28.83 | 786,500 | — | — |
| 2023-07-18 | $27.93 | $28.76 | 608,200 | — | — |
| 2023-07-17 | $27.66 | $28.48 | 937,300 | — | — |
| 2023-07-14 | $27.16 | $27.96 | 460,600 | — | — |
| 2023-07-13 | $27.38 | $28.19 | 777,300 | — | — |
| 2023-07-12 | $27.18 | $27.98 | 880,000 | — | — |
| 2023-07-11 | $27.10 | $27.90 | 881,300 | — | — |
| 2023-07-10 | $26.69 | $27.48 | 1,125,300 | — | — |
| 2023-07-07 | $26.10 | $26.87 | 795,800 | — | — |
| 2023-07-06 | $25.85 | $26.62 | 786,000 | — | — |
| 2023-07-05 | $26.45 | $27.23 | 783,000 | — | — |
| 2023-07-03 | $26.79 | $27.58 | 334,800 | — | — |
| 2023-06-30 | $26.89 | $27.69 | 1,054,200 | — | — |
| 2023-06-29 | $26.92 | $27.72 | 1,185,300 | — | — |
| 2023-06-28 | $26.03 | $26.80 | 691,800 | — | — |
| 2023-06-27 | $26.04 | $26.81 | 1,037,900 | — | — |
| 2023-06-26 | $25.37 | $26.12 | 1,078,900 | — | — |
| 2023-06-23 | $25.48 | $26.23 | 8,485,000 | — | — |
| 2023-06-22 | $25.80 | $26.56 | 1,385,600 | — | — |
| 2023-06-21 | $26.11 | $26.88 | 1,042,400 | — | — |
| 2023-06-20 | $25.86 | $26.63 | 1,076,800 | — | — |
| 2023-06-16 | $25.63 | $26.39 | 2,276,800 | — | — |
| 2023-06-15 | $25.80 | $26.56 | 1,114,700 | — | — |
| 2023-06-14 | $25.79 | $26.55 | 1,193,000 | — | — |
| 2023-06-13 | $26.16 | $26.93 | 1,593,900 | — | — |
| 2023-06-12 | $25.36 | $26.11 | 1,391,700 | — | — |
| 2023-06-09 | $25.66 | $26.42 | 2,111,300 | — | — |
| 2023-06-08 | $25.60 | $26.36 | 2,615,300 | — | — |
| 2023-06-07 | $25.40 | $26.15 | 2,692,600 | — | — |
| 2023-06-06 | $24.81 | $25.54 | 1,576,200 | — | — |
| 2023-06-05 | $24.08 | $24.79 | 1,408,500 | — | — |
| 2023-06-02 | $24.29 | $25.01 | 2,036,500 | — | — |
| 2023-06-01 | $23.21 | $23.90 | 2,083,400 | — | — |
| 2023-05-31 | $22.51 | $23.18 | 2,878,100 | — | — |
| 2023-05-30 | $22.30 | $22.96 | 1,459,500 | — | — |
| 2023-05-26 | $22.56 | $23.23 | 1,574,600 | — | — |
| 2023-05-25 | $22.21 | $22.87 | 1,444,900 | — | — |
| 2023-05-24 | $22.00 | $22.65 | 1,437,900 | — | — |
| 2023-05-23 | $22.39 | $23.05 | 1,405,000 | — | — |
| 2023-05-22 | $22.71 | $23.38 | 1,042,900 | — | — |
| 2023-05-19 | $22.43 | $23.09 | 1,298,800 | — | — |
| 2023-05-18 | $22.83 | $23.51 | 1,622,400 | — | — |
| 2023-05-17 | $22.02 | $22.60 | 1,536,200 | — | — |
| 2023-05-16 | $21.35 | $21.91 | 1,020,500 | — | — |
| 2023-05-15 | $21.51 | $22.08 | 780,500 | — | — |
| 2023-05-12 | $20.97 | $21.52 | 766,400 | — | — |
| 2023-05-11 | $20.91 | $21.46 | 1,022,600 | — | — |
| 2023-05-10 | $21.35 | $21.91 | 1,432,800 | — | — |
| 2023-05-09 | $21.26 | $21.82 | 822,600 | — | — |
| 2023-05-08 | $21.48 | $22.05 | 910,000 | — | — |
| 2023-05-05 | $21.48 | $22.05 | 1,148,000 | — | — |
| 2023-05-04 | $21.25 | $21.81 | 1,172,900 | — | — |
| 2023-05-03 | $21.52 | $22.09 | 1,063,900 | — | — |
| 2023-05-02 | $21.33 | $21.89 | 1,517,700 | — | — |
| 2023-05-01 | $21.72 | $22.29 | 1,058,500 | — | — |
| 2023-04-28 | $21.55 | $22.12 | 1,760,400 | — | — |
| 2023-04-27 | $20.70 | $21.25 | 1,660,200 | — | — |
| 2023-04-26 | $20.44 | $20.98 | 2,308,400 | — | — |
| 2023-04-25 | $20.97 | $21.52 | 2,199,400 | — | — |
| 2023-04-24 | $21.41 | $21.97 | 1,680,900 | — | — |
| 2023-04-21 | $20.99 | $21.54 | 3,596,800 | — | — |
| 2023-04-20 | $20.77 | $21.32 | 1,192,600 | — | — |
| 2023-04-19 | $21.07 | $21.62 | 1,236,200 | — | — |
| 2023-04-18 | $20.90 | $21.45 | 1,085,300 | — | — |
| 2023-04-17 | $20.90 | $21.45 | 1,121,600 | — | — |
| 2023-04-14 | $20.59 | $21.13 | 863,100 | — | — |
| 2023-04-13 | $20.91 | $21.46 | 731,900 | — | — |
| 2023-04-12 | $20.58 | $21.12 | 637,700 | — | — |
| 2023-04-11 | $20.81 | $21.36 | 1,224,700 | — | — |
| 2023-04-10 | $20.47 | $21.01 | 1,157,700 | — | — |
| 2023-04-06 | $20.09 | $20.62 | 1,543,900 | — | — |
| 2023-04-05 | $20.22 | $20.75 | 1,005,700 | — | — |
| 2023-04-04 | $20.61 | $21.15 | 1,194,400 | — | — |
| 2023-04-03 | $21.44 | $22.00 | 757,500 | — | — |
| 2023-03-31 | $21.36 | $21.92 | 881,500 | — | — |
| 2023-03-30 | $20.91 | $21.46 | 639,000 | — | — |
| 2023-03-29 | $20.88 | $21.43 | 1,320,200 | — | — |
| 2023-03-28 | $20.38 | $20.92 | 1,564,700 | — | — |
| 2023-03-27 | $20.36 | $20.90 | 1,530,500 | — | — |
| 2023-03-24 | $19.85 | $20.37 | 1,212,600 | — | — |
| 2023-03-23 | $19.79 | $20.31 | 1,157,700 | — | — |
| 2023-03-22 | $20.27 | $20.80 | 1,415,600 | — | — |
| 2023-03-21 | $21.18 | $21.74 | 1,020,200 | — | — |
| 2023-03-20 | $20.83 | $21.38 | 1,127,000 | — | — |
| 2023-03-17 | $20.53 | $21.07 | 2,747,300 | — | — |
| 2023-03-16 | $20.97 | $21.52 | 1,513,600 | — | — |
| 2023-03-15 | $20.98 | $21.53 | 1,605,400 | — | — |
| 2023-03-14 | $21.38 | $21.94 | 1,440,900 | — | — |
| 2023-03-13 | $21.07 | $21.62 | 1,581,400 | — | — |
| 2023-03-10 | $21.31 | $21.87 | 1,717,200 | — | — |
| 2023-03-09 | $22.30 | $22.89 | 1,181,000 | — | — |
| 2023-03-08 | $22.69 | $23.29 | 749,300 | — | — |
| 2023-03-07 | $22.50 | $23.09 | 946,400 | — | — |
| 2023-03-06 | $22.56 | $23.15 | 719,900 | — | — |
| 2023-03-03 | $23.11 | $23.72 | 862,900 | — | — |
| 2023-03-02 | $23.07 | $23.68 | 1,267,300 | — | — |
| 2023-03-01 | $22.40 | $22.99 | 1,323,800 | — | — |
| 2023-02-28 | $23.00 | $23.61 | 1,226,700 | — | — |
| 2023-02-27 | $23.01 | $23.62 | 1,066,100 | — | — |
| 2023-02-24 | $22.97 | $23.57 | 1,644,200 | — | — |
| 2023-02-23 | $23.11 | $23.72 | 1,560,400 | — | — |
| 2023-02-22 | $22.96 | $23.56 | 1,344,800 | — | — |
| 2023-02-21 | $22.75 | $23.35 | 1,263,100 | — | — |
| 2023-02-17 | $23.36 | $23.98 | 764,700 | — | — |
| 2023-02-16 | $23.53 | $24.08 | 1,029,700 | — | — |
| 2023-02-15 | $24.38 | $24.95 | 1,415,900 | — | — |
| 2023-02-14 | $23.89 | $24.45 | 2,095,000 | — | — |
| 2023-02-13 | $23.50 | $24.05 | 944,700 | — | — |
| 2023-02-10 | $23.25 | $23.79 | 1,394,100 | — | — |
| 2023-02-09 | $23.78 | $24.33 | 2,363,500 | — | — |
| 2023-02-08 | $24.09 | $24.65 | 4,484,900 | — | — |
| 2023-02-07 | $22.37 | $22.89 | 2,024,500 | — | — |
| 2023-02-06 | $22.30 | $22.82 | 1,236,700 | — | — |
| 2023-02-03 | $22.52 | $23.04 | 1,329,100 | — | — |
| 2023-02-02 | $22.72 | $23.25 | 1,353,500 | — | — |
| 2023-02-01 | $22.11 | $22.62 | 1,091,600 | — | — |
| 2023-01-31 | $21.86 | $22.37 | 2,083,600 | — | — |
| 2023-01-30 | $20.83 | $21.31 | 1,432,500 | — | — |
| 2023-01-27 | $21.49 | $21.99 | 1,316,900 | — | — |
| 2023-01-26 | $21.81 | $22.32 | 1,972,400 | — | — |
| 2023-01-25 | $21.21 | $21.70 | 1,583,400 | — | — |
| 2023-01-24 | $21.35 | $21.85 | 2,434,600 | — | — |
| 2023-01-23 | $21.35 | $21.85 | 3,076,500 | — | — |
| 2023-01-20 | $20.81 | $21.29 | 4,361,500 | — | — |
| 2023-01-19 | $20.44 | $20.92 | 5,326,900 | — | — |
| 2023-01-18 | $21.42 | $21.92 | 1,356,600 | — | — |
| 2023-01-17 | $22.10 | $22.61 | 1,343,100 | — | — |
| 2023-01-13 | $22.43 | $22.95 | 967,900 | — | — |
| 2023-01-12 | $22.79 | $23.32 | 1,011,800 | — | — |
| 2023-01-11 | $22.88 | $23.41 | 614,700 | — | — |
| 2023-01-10 | $22.35 | $22.87 | 635,500 | — | — |
| 2023-01-09 | $22.17 | $22.69 | 580,200 | — | — |
| 2023-01-06 | $22.23 | $22.75 | 568,500 | — | — |
| 2023-01-05 | $21.47 | $21.97 | 1,213,300 | — | — |
| 2023-01-04 | $21.71 | $22.22 | 1,229,800 | — | — |
| 2023-01-03 | $21.31 | $21.81 | 936,700 | — | — |