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
- 1995-02-24 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 | $30.60 | $30.60 | 586,800 | — | — |
| 2023-12-28 | $30.56 | $30.56 | 337,100 | — | — |
| 2023-12-27 | $30.60 | $30.60 | 474,300 | — | — |
| 2023-12-26 | $30.56 | $30.56 | 313,100 | — | — |
| 2023-12-22 | $30.31 | $30.31 | 441,000 | — | — |
| 2023-12-21 | $30.09 | $30.09 | 395,800 | — | — |
| 2023-12-20 | $29.69 | $29.69 | 917,700 | — | — |
| 2023-12-19 | $30.36 | $30.36 | 652,100 | — | — |
| 2023-12-18 | $29.73 | $29.73 | 628,700 | — | — |
| 2023-12-15 | $29.72 | $29.72 | 3,214,400 | — | — |
| 2023-12-14 | $29.64 | $29.64 | 1,033,400 | — | — |
| 2023-12-13 | $29.24 | $29.24 | 653,000 | — | — |
| 2023-12-12 | $28.32 | $28.32 | 584,200 | — | — |
| 2023-12-11 | $28.00 | $28.00 | 495,900 | — | — |
| 2023-12-08 | $27.83 | $27.83 | 487,500 | — | — |
| 2023-12-07 | $27.43 | $27.43 | 515,200 | — | — |
| 2023-12-06 | $27.13 | $27.13 | 569,600 | — | — |
| 2023-12-05 | $27.42 | $27.42 | 361,500 | — | — |
| 2023-12-04 | $27.60 | $27.60 | 597,700 | — | — |
| 2023-12-01 | $27.42 | $27.42 | 1,152,600 | — | — |
| 2023-11-30 | $26.74 | $26.74 | 1,277,600 | — | — |
| 2023-11-29 | $27.15 | $27.15 | 1,655,400 | — | — |
| 2023-11-28 | $27.07 | $27.07 | 595,900 | — | — |
| 2023-11-27 | $26.55 | $26.55 | 764,200 | — | — |
| 2023-11-24 | $26.22 | $26.22 | 262,500 | — | — |
| 2023-11-22 | $25.80 | $25.80 | 549,000 | — | — |
| 2023-11-21 | $26.35 | $26.35 | 690,300 | — | — |
| 2023-11-20 | $26.52 | $26.52 | 947,600 | — | — |
| 2023-11-17 | $25.73 | $25.73 | 1,039,300 | — | — |
| 2023-11-16 | $25.60 | $25.60 | 1,284,700 | — | — |
| 2023-11-15 | $26.05 | $26.05 | 885,700 | — | — |
| 2023-11-14 | $26.62 | $26.62 | 965,400 | — | — |
| 2023-11-13 | $25.96 | $25.96 | 1,002,700 | — | — |
| 2023-11-10 | $26.10 | $26.10 | 21,710,900 | — | — |
| 2023-11-09 | $26.04 | $26.04 | 3,241,800 | — | — |
| 2023-11-08 | $24.45 | $24.45 | 1,041,600 | — | — |
| 2023-11-07 | $24.59 | $24.59 | 583,200 | — | — |
| 2023-11-06 | $24.10 | $24.10 | 1,453,800 | — | — |
| 2023-11-03 | $24.09 | $24.09 | 786,300 | — | — |
| 2023-11-02 | $23.03 | $23.03 | 971,800 | — | — |
| 2023-11-01 | $20.24 | $20.24 | 585,200 | — | — |
| 2023-10-31 | $20.37 | $20.37 | 398,900 | — | — |
| 2023-10-30 | $19.92 | $19.92 | 482,800 | — | — |
| 2023-10-27 | $19.75 | $19.75 | 511,100 | — | — |
| 2023-10-26 | $20.32 | $20.32 | 413,400 | — | — |
| 2023-10-25 | $20.28 | $20.28 | 323,400 | — | — |
| 2023-10-24 | $20.82 | $20.82 | 292,000 | — | — |
| 2023-10-23 | $20.73 | $20.73 | 251,800 | — | — |
| 2023-10-20 | $21.16 | $21.16 | 287,000 | — | — |
| 2023-10-19 | $21.47 | $21.47 | 675,500 | — | — |
| 2023-10-18 | $21.93 | $21.93 | 641,400 | — | — |
| 2023-10-17 | $21.77 | $21.77 | 917,400 | — | — |
| 2023-10-16 | $20.79 | $20.79 | 482,500 | — | — |
| 2023-10-13 | $20.26 | $20.26 | 334,800 | — | — |
| 2023-10-12 | $20.62 | $20.62 | 350,500 | — | — |
| 2023-10-11 | $21.26 | $21.26 | 253,500 | — | — |
| 2023-10-10 | $21.13 | $21.13 | 303,000 | — | — |
| 2023-10-09 | $21.09 | $21.09 | 253,300 | — | — |
| 2023-10-06 | $21.09 | $21.09 | 300,100 | — | — |
| 2023-10-05 | $21.03 | $21.03 | 532,200 | — | — |
| 2023-10-04 | $20.88 | $20.88 | 407,200 | — | — |
| 2023-10-03 | $20.74 | $20.74 | 672,600 | — | — |
| 2023-10-02 | $22.08 | $22.08 | 543,500 | — | — |
| 2023-09-29 | $22.56 | $22.56 | 525,300 | — | — |
| 2023-09-28 | $22.43 | $22.43 | 360,100 | — | — |
| 2023-09-27 | $22.14 | $22.14 | 375,900 | — | — |
| 2023-09-26 | $22.27 | $22.27 | 329,100 | — | — |
| 2023-09-25 | $23.02 | $23.02 | 367,700 | — | — |
| 2023-09-22 | $23.31 | $23.31 | 326,600 | — | — |
| 2023-09-21 | $23.40 | $23.40 | 349,900 | — | — |
| 2023-09-20 | $23.33 | $23.33 | 282,800 | — | — |
| 2023-09-19 | $23.57 | $23.57 | 326,300 | — | — |
| 2023-09-18 | $23.50 | $23.50 | 257,800 | — | — |
| 2023-09-15 | $23.54 | $23.54 | 1,057,900 | — | — |
| 2023-09-14 | $23.91 | $23.91 | 293,100 | — | — |
| 2023-09-13 | $23.46 | $23.46 | 273,800 | — | — |
| 2023-09-12 | $23.23 | $23.23 | 327,700 | — | — |
| 2023-09-11 | $23.29 | $23.29 | 282,400 | — | — |
| 2023-09-08 | $23.15 | $23.15 | 219,800 | — | — |
| 2023-09-07 | $23.14 | $23.14 | 363,500 | — | — |
| 2023-09-06 | $23.48 | $23.48 | 290,700 | — | — |
| 2023-09-05 | $23.17 | $23.17 | 584,100 | — | — |
| 2023-09-01 | $24.62 | $24.62 | 430,500 | — | — |
| 2023-08-31 | $24.28 | $24.28 | 1,220,200 | — | — |
| 2023-08-30 | $24.52 | $24.52 | 617,900 | — | — |
| 2023-08-29 | $23.90 | $23.90 | 688,900 | — | — |
| 2023-08-28 | $23.66 | $23.66 | 328,000 | — | — |
| 2023-08-25 | $23.26 | $23.26 | 399,000 | — | — |
| 2023-08-24 | $23.25 | $23.25 | 301,100 | — | — |
| 2023-08-23 | $23.37 | $23.37 | 381,700 | — | — |
| 2023-08-22 | $22.88 | $22.88 | 255,000 | — | — |
| 2023-08-21 | $22.60 | $22.60 | 264,700 | — | — |
| 2023-08-18 | $22.76 | $22.76 | 333,000 | — | — |
| 2023-08-17 | $22.69 | $22.69 | 451,200 | — | — |
| 2023-08-16 | $23.24 | $23.24 | 240,400 | — | — |
| 2023-08-15 | $23.51 | $23.51 | 236,500 | — | — |
| 2023-08-14 | $23.70 | $23.70 | 251,100 | — | — |
| 2023-08-11 | $23.51 | $23.51 | 319,800 | — | — |
| 2023-08-10 | $23.54 | $23.54 | 364,300 | — | — |
| 2023-08-09 | $23.65 | $23.65 | 567,000 | — | — |
| 2023-08-08 | $23.75 | $23.75 | 486,900 | — | — |
| 2023-08-07 | $24.18 | $24.18 | 304,300 | — | — |
| 2023-08-04 | $23.87 | $23.87 | 911,500 | — | — |
| 2023-08-03 | $23.80 | $23.80 | 525,500 | — | — |
| 2023-08-02 | $22.61 | $22.61 | 396,500 | — | — |
| 2023-08-01 | $23.30 | $23.30 | 366,200 | — | — |
| 2023-07-31 | $23.19 | $23.19 | 636,000 | — | — |
| 2023-07-28 | $22.87 | $22.87 | 431,500 | — | — |
| 2023-07-27 | $22.75 | $22.75 | 668,800 | — | — |
| 2023-07-26 | $23.34 | $23.34 | 436,800 | — | — |
| 2023-07-25 | $23.42 | $23.42 | 301,500 | — | — |
| 2023-07-24 | $23.31 | $23.31 | 339,300 | — | — |
| 2023-07-21 | $23.20 | $23.20 | 541,500 | — | — |
| 2023-07-20 | $23.98 | $23.98 | 339,400 | — | — |
| 2023-07-19 | $24.33 | $24.33 | 313,800 | — | — |
| 2023-07-18 | $24.34 | $24.34 | 293,600 | — | — |
| 2023-07-17 | $24.25 | $24.25 | 415,100 | — | — |
| 2023-07-14 | $24.10 | $24.10 | 443,300 | — | — |
| 2023-07-13 | $24.23 | $24.23 | 374,900 | — | — |
| 2023-07-12 | $23.81 | $23.81 | 594,500 | — | — |
| 2023-07-11 | $22.62 | $22.62 | 466,000 | — | — |
| 2023-07-10 | $22.44 | $22.44 | 645,400 | — | — |
| 2023-07-07 | $22.83 | $22.83 | 353,100 | — | — |
| 2023-07-06 | $22.73 | $22.73 | 363,900 | — | — |
| 2023-07-05 | $23.02 | $23.02 | 506,300 | — | — |
| 2023-07-03 | $23.30 | $23.30 | 175,200 | — | — |
| 2023-06-30 | $23.17 | $23.17 | 717,800 | — | — |
| 2023-06-29 | $23.18 | $23.18 | 677,300 | — | — |
| 2023-06-28 | $22.45 | $22.45 | 617,100 | — | — |
| 2023-06-27 | $21.96 | $21.96 | 444,900 | — | — |
| 2023-06-26 | $21.56 | $21.56 | 331,100 | — | — |
| 2023-06-23 | $21.65 | $21.65 | 1,317,600 | — | — |
| 2023-06-22 | $21.93 | $21.93 | 616,200 | — | — |
| 2023-06-21 | $21.97 | $21.97 | 1,167,200 | — | — |
| 2023-06-20 | $22.50 | $22.50 | 1,129,400 | — | — |
| 2023-06-16 | $22.91 | $22.91 | 2,412,200 | — | — |
| 2023-06-15 | $23.15 | $23.15 | 857,300 | — | — |
| 2023-06-14 | $22.92 | $22.92 | 584,500 | — | — |
| 2023-06-13 | $23.29 | $23.29 | 624,600 | — | — |
| 2023-06-12 | $23.57 | $23.57 | 483,300 | — | — |
| 2023-06-09 | $23.55 | $23.55 | 948,300 | — | — |
| 2023-06-08 | $23.26 | $23.26 | 605,400 | — | — |
| 2023-06-07 | $24.14 | $24.14 | 679,300 | — | — |
| 2023-06-06 | $23.66 | $23.66 | 626,400 | — | — |
| 2023-06-05 | $22.94 | $22.94 | 514,700 | — | — |
| 2023-06-02 | $23.69 | $23.69 | 737,100 | — | — |
| 2023-06-01 | $22.74 | $22.74 | 538,400 | — | — |
| 2023-05-31 | $22.81 | $22.81 | 1,820,900 | — | — |
| 2023-05-30 | $22.78 | $22.78 | 614,200 | — | — |
| 2023-05-26 | $23.58 | $23.58 | 319,600 | — | — |
| 2023-05-25 | $23.02 | $23.02 | 429,700 | — | — |
| 2023-05-24 | $23.24 | $23.24 | 431,500 | — | — |
| 2023-05-23 | $23.95 | $23.95 | 462,100 | — | — |
| 2023-05-22 | $24.00 | $24.00 | 595,500 | — | — |
| 2023-05-19 | $24.33 | $24.33 | 624,100 | — | — |
| 2023-05-18 | $24.54 | $24.54 | 825,000 | — | — |
| 2023-05-17 | $24.40 | $24.40 | 614,500 | — | — |
| 2023-05-16 | $24.21 | $24.21 | 810,000 | — | — |
| 2023-05-15 | $24.99 | $24.99 | 558,900 | — | — |
| 2023-05-12 | $25.16 | $25.16 | 1,016,500 | — | — |
| 2023-05-11 | $25.03 | $25.03 | 869,300 | — | — |
| 2023-05-10 | $24.49 | $24.49 | 1,045,100 | — | — |
| 2023-05-09 | $23.95 | $23.95 | 547,100 | — | — |
| 2023-05-08 | $24.36 | $24.36 | 438,100 | — | — |
| 2023-05-05 | $24.34 | $24.34 | 466,200 | — | — |
| 2023-05-04 | $23.95 | $23.95 | 945,600 | — | — |
| 2023-05-03 | $24.62 | $24.62 | 702,000 | — | — |
| 2023-05-02 | $24.70 | $24.70 | 660,000 | — | — |
| 2023-05-01 | $25.33 | $25.33 | 577,600 | — | — |
| 2023-04-28 | $25.33 | $25.33 | 716,700 | — | — |
| 2023-04-27 | $24.70 | $24.70 | 418,500 | — | — |
| 2023-04-26 | $24.09 | $24.09 | 406,700 | — | — |
| 2023-04-25 | $24.19 | $24.19 | 500,200 | — | — |
| 2023-04-24 | $24.83 | $24.83 | 475,500 | — | — |
| 2023-04-21 | $25.61 | $25.61 | 331,800 | — | — |
| 2023-04-20 | $25.64 | $25.64 | 260,400 | — | — |
| 2023-04-19 | $25.86 | $25.86 | 221,800 | — | — |
| 2023-04-18 | $26.07 | $26.07 | 496,300 | — | — |
| 2023-04-17 | $26.23 | $26.23 | 411,500 | — | — |
| 2023-04-14 | $26.09 | $26.09 | 508,800 | — | — |
| 2023-04-13 | $25.89 | $25.89 | 375,300 | — | — |
| 2023-04-12 | $25.64 | $25.64 | 381,800 | — | — |
| 2023-04-11 | $26.37 | $26.37 | 278,300 | — | — |
| 2023-04-10 | $26.12 | $26.12 | 463,600 | — | — |
| 2023-04-06 | $26.06 | $26.06 | 457,700 | — | — |
| 2023-04-05 | $25.90 | $25.90 | 465,800 | — | — |
| 2023-04-04 | $26.18 | $26.18 | 550,300 | — | — |
| 2023-04-03 | $26.53 | $26.53 | 494,500 | — | — |
| 2023-03-31 | $26.98 | $26.98 | 1,992,800 | — | — |
| 2023-03-30 | $26.32 | $26.32 | 382,300 | — | — |
| 2023-03-29 | $26.24 | $26.24 | 565,200 | — | — |
| 2023-03-28 | $25.93 | $25.93 | 725,900 | — | — |
| 2023-03-27 | $26.26 | $26.26 | 539,600 | — | — |
| 2023-03-24 | $25.27 | $25.27 | 1,420,800 | — | — |
| 2023-03-23 | $24.96 | $24.96 | 967,100 | — | — |
| 2023-03-22 | $25.57 | $25.57 | 898,200 | — | — |
| 2023-03-21 | $26.20 | $26.20 | 863,200 | — | — |
| 2023-03-20 | $26.15 | $26.15 | 1,188,500 | — | — |
| 2023-03-17 | $26.94 | $26.94 | 3,891,500 | — | — |
| 2023-03-16 | $25.78 | $25.78 | 3,411,000 | — | — |
| 2023-03-15 | $22.70 | $22.70 | 918,100 | — | — |
| 2023-03-14 | $23.48 | $23.48 | 778,000 | — | — |
| 2023-03-13 | $22.98 | $22.98 | 795,500 | — | — |
| 2023-03-10 | $23.76 | $23.76 | 685,000 | — | — |
| 2023-03-09 | $24.68 | $24.68 | 600,500 | — | — |
| 2023-03-08 | $25.49 | $25.49 | 447,700 | — | — |
| 2023-03-07 | $25.20 | $25.20 | 490,500 | — | — |
| 2023-03-06 | $25.67 | $25.67 | 419,300 | — | — |
| 2023-03-03 | $25.87 | $25.87 | 748,300 | — | — |
| 2023-03-02 | $26.00 | $26.00 | 961,100 | — | — |
| 2023-03-01 | $25.80 | $25.80 | 782,000 | — | — |
| 2023-02-28 | $25.85 | $25.85 | 739,500 | — | — |
| 2023-02-27 | $26.07 | $26.07 | 696,400 | — | — |
| 2023-02-24 | $26.10 | $26.10 | 616,000 | — | — |
| 2023-02-23 | $26.15 | $26.15 | 620,800 | — | — |
| 2023-02-22 | $26.07 | $26.07 | 666,000 | — | — |
| 2023-02-21 | $25.73 | $25.73 | 663,100 | — | — |
| 2023-02-17 | $25.99 | $25.99 | 820,300 | — | — |
| 2023-02-16 | $26.59 | $26.59 | 367,900 | — | — |
| 2023-02-15 | $26.96 | $26.96 | 323,800 | — | — |
| 2023-02-14 | $26.83 | $26.83 | 434,200 | — | — |
| 2023-02-13 | $27.23 | $27.23 | 371,400 | — | — |
| 2023-02-10 | $27.41 | $27.41 | 319,500 | — | — |
| 2023-02-09 | $27.30 | $27.30 | 490,800 | — | — |
| 2023-02-08 | $27.85 | $27.85 | 438,800 | — | — |
| 2023-02-07 | $28.77 | $28.77 | 556,700 | — | — |
| 2023-02-06 | $27.95 | $27.95 | 445,000 | — | — |
| 2023-02-03 | $28.16 | $28.16 | 604,500 | — | — |
| 2023-02-02 | $28.44 | $28.44 | 807,300 | — | — |
| 2023-02-01 | $28.20 | $28.20 | 598,300 | — | — |
| 2023-01-31 | $27.93 | $27.93 | 744,300 | — | — |
| 2023-01-30 | $27.79 | $27.79 | 477,900 | — | — |
| 2023-01-27 | $27.86 | $27.86 | 852,400 | — | — |
| 2023-01-26 | $27.74 | $27.74 | 575,300 | — | — |
| 2023-01-25 | $27.81 | $27.81 | 740,400 | — | — |
| 2023-01-24 | $27.96 | $27.96 | 532,300 | — | — |
| 2023-01-23 | $28.80 | $28.80 | 871,300 | — | — |
| 2023-01-20 | $28.99 | $28.99 | 1,620,200 | — | — |
| 2023-01-19 | $28.46 | $28.46 | 2,323,100 | — | — |
| 2023-01-18 | $26.38 | $26.38 | 977,400 | — | — |
| 2023-01-17 | $27.01 | $27.01 | 760,600 | — | — |
| 2023-01-13 | $26.88 | $26.88 | 521,200 | — | — |
| 2023-01-12 | $26.97 | $26.97 | 688,600 | — | — |
| 2023-01-11 | $26.80 | $26.80 | 809,500 | — | — |
| 2023-01-10 | $26.72 | $26.72 | 774,700 | — | — |
| 2023-01-09 | $26.70 | $26.70 | 1,340,500 | — | — |
| 2023-01-06 | $27.28 | $27.28 | 1,907,100 | — | — |
| 2023-01-05 | $25.96 | $25.96 | 3,180,200 | — | — |
| 2023-01-04 | $26.11 | $26.11 | 3,541,200 | — | — |
| 2023-01-03 | $23.03 | $23.03 | 748,700 | — | — |