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
- 1997-08-15 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 | $26.53 | $26.53 | 1,235,100 | — | — |
| 2023-12-28 | $27.88 | $27.88 | 617,500 | — | — |
| 2023-12-27 | $28.90 | $28.90 | 607,100 | — | — |
| 2023-12-26 | $29.31 | $29.31 | 607,200 | — | — |
| 2023-12-22 | $28.20 | $28.20 | 448,700 | — | — |
| 2023-12-21 | $28.33 | $28.33 | 698,600 | — | — |
| 2023-12-20 | $27.28 | $27.28 | 1,105,500 | — | — |
| 2023-12-19 | $28.33 | $28.33 | 711,500 | — | — |
| 2023-12-18 | $27.93 | $27.93 | 1,079,900 | — | — |
| 2023-12-15 | $27.64 | $27.64 | 1,640,900 | — | — |
| 2023-12-14 | $29.89 | $29.89 | 2,196,600 | — | — |
| 2023-12-13 | $26.87 | $26.87 | 887,100 | — | — |
| 2023-12-12 | $25.24 | $25.24 | 732,700 | — | — |
| 2023-12-11 | $25.76 | $25.76 | 1,069,000 | — | — |
| 2023-12-08 | $25.89 | $25.89 | 796,700 | — | — |
| 2023-12-07 | $24.72 | $24.72 | 521,900 | — | — |
| 2023-12-06 | $24.23 | $24.23 | 750,000 | — | — |
| 2023-12-05 | $24.84 | $24.84 | 901,800 | — | — |
| 2023-12-04 | $24.69 | $24.69 | 1,074,400 | — | — |
| 2023-12-01 | $24.08 | $24.08 | 1,071,600 | — | — |
| 2023-11-30 | $22.96 | $22.96 | 1,151,700 | — | — |
| 2023-11-29 | $22.99 | $22.99 | 1,162,000 | — | — |
| 2023-11-28 | $23.16 | $23.16 | 1,370,100 | — | — |
| 2023-11-27 | $23.84 | $23.84 | 644,600 | — | — |
| 2023-11-24 | $24.86 | $24.86 | 360,400 | — | — |
| 2023-11-22 | $25.48 | $25.48 | 482,700 | — | — |
| 2023-11-21 | $25.41 | $25.41 | 563,600 | — | — |
| 2023-11-20 | $25.98 | $25.98 | 818,800 | — | — |
| 2023-11-17 | $25.22 | $25.22 | 669,600 | — | — |
| 2023-11-16 | $25.41 | $25.41 | 690,500 | — | — |
| 2023-11-15 | $26.07 | $26.07 | 1,825,400 | — | — |
| 2023-11-14 | $25.92 | $25.92 | 1,327,500 | — | — |
| 2023-11-13 | $23.40 | $23.40 | 717,100 | — | — |
| 2023-11-10 | $24.50 | $24.50 | 839,200 | — | — |
| 2023-11-09 | $23.18 | $23.18 | 567,300 | — | — |
| 2023-11-08 | $23.74 | $23.74 | 576,300 | — | — |
| 2023-11-07 | $23.95 | $23.95 | 745,100 | — | — |
| 2023-11-06 | $23.07 | $23.07 | 1,112,000 | — | — |
| 2023-11-03 | $24.50 | $24.50 | 1,138,400 | — | — |
| 2023-11-02 | $24.73 | $24.73 | 1,296,200 | — | — |
| 2023-11-01 | $23.76 | $23.76 | 1,266,200 | — | — |
| 2023-10-31 | $23.56 | $23.56 | 1,461,000 | — | — |
| 2023-10-30 | $23.90 | $23.90 | 6,154,800 | — | — |
| 2023-10-27 | $29.79 | $29.79 | 857,000 | — | — |
| 2023-10-26 | $31.68 | $31.68 | 549,600 | — | — |
| 2023-10-25 | $31.14 | $31.14 | 645,900 | — | — |
| 2023-10-24 | $32.98 | $32.98 | 622,800 | — | — |
| 2023-10-23 | $31.39 | $31.39 | 842,700 | — | — |
| 2023-10-20 | $31.60 | $31.60 | 1,225,100 | — | — |
| 2023-10-19 | $31.69 | $31.69 | 1,719,000 | — | — |
| 2023-10-18 | $33.01 | $33.01 | 2,454,900 | — | — |
| 2023-10-17 | $36.66 | $36.66 | 1,558,300 | — | — |
| 2023-10-16 | $37.31 | $37.31 | 1,413,000 | — | — |
| 2023-10-13 | $38.74 | $38.74 | 1,084,500 | — | — |
| 2023-10-12 | $40.06 | $40.06 | 894,300 | — | — |
| 2023-10-11 | $40.17 | $40.17 | 1,403,500 | — | — |
| 2023-10-10 | $40.19 | $40.19 | 1,770,500 | — | — |
| 2023-10-09 | $37.16 | $37.16 | 1,825,200 | — | — |
| 2023-10-06 | $38.64 | $38.64 | 6,647,800 | — | — |
| 2023-10-05 | $44.21 | $44.21 | 1,266,000 | — | — |
| 2023-10-04 | $45.14 | $45.14 | 654,500 | — | — |
| 2023-10-03 | $43.18 | $43.18 | 1,066,900 | — | — |
| 2023-10-02 | $46.76 | $46.76 | 948,900 | — | — |
| 2023-09-29 | $45.70 | $45.70 | 691,100 | — | — |
| 2023-09-28 | $46.23 | $46.23 | 442,700 | — | — |
| 2023-09-27 | $45.43 | $45.43 | 549,000 | — | — |
| 2023-09-26 | $43.34 | $43.34 | 520,600 | — | — |
| 2023-09-25 | $44.37 | $44.37 | 531,900 | — | — |
| 2023-09-22 | $42.66 | $42.66 | 482,100 | — | — |
| 2023-09-21 | $42.56 | $42.56 | 1,190,500 | — | — |
| 2023-09-20 | $45.38 | $45.38 | 599,700 | — | — |
| 2023-09-19 | $48.65 | $48.65 | 428,600 | — | — |
| 2023-09-18 | $49.15 | $49.15 | 963,600 | — | — |
| 2023-09-15 | $47.07 | $47.07 | 741,500 | — | — |
| 2023-09-14 | $48.46 | $48.46 | 444,200 | — | — |
| 2023-09-13 | $46.75 | $46.75 | 501,300 | — | — |
| 2023-09-12 | $47.44 | $47.44 | 395,500 | — | — |
| 2023-09-11 | $48.22 | $48.22 | 511,300 | — | — |
| 2023-09-08 | $49.45 | $49.45 | 525,100 | — | — |
| 2023-09-07 | $49.90 | $49.90 | 945,400 | — | — |
| 2023-09-06 | $52.81 | $52.81 | 733,500 | — | — |
| 2023-09-05 | $51.42 | $51.42 | 772,800 | — | — |
| 2023-09-01 | $51.64 | $51.64 | 738,300 | — | — |
| 2023-08-31 | $51.01 | $51.01 | 914,300 | — | — |
| 2023-08-30 | $49.99 | $49.99 | 1,250,100 | — | — |
| 2023-08-29 | $48.18 | $48.18 | 1,549,000 | — | — |
| 2023-08-28 | $44.62 | $44.62 | 1,125,800 | — | — |
| 2023-08-25 | $41.50 | $41.50 | 648,400 | — | — |
| 2023-08-24 | $40.82 | $40.82 | 647,500 | — | — |
| 2023-08-23 | $42.68 | $42.68 | 806,400 | — | — |
| 2023-08-22 | $40.27 | $40.27 | 669,300 | — | — |
| 2023-08-21 | $40.89 | $40.89 | 606,400 | — | — |
| 2023-08-18 | $40.43 | $40.43 | 706,300 | — | — |
| 2023-08-17 | $39.89 | $39.89 | 1,250,300 | — | — |
| 2023-08-16 | $42.10 | $42.10 | 768,200 | — | — |
| 2023-08-15 | $43.63 | $43.63 | 962,000 | — | — |
| 2023-08-14 | $45.77 | $45.77 | 1,034,900 | — | — |
| 2023-08-11 | $45.69 | $45.69 | 777,300 | — | — |
| 2023-08-10 | $48.71 | $48.71 | 1,160,400 | — | — |
| 2023-08-09 | $47.72 | $47.72 | 770,200 | — | — |
| 2023-08-08 | $48.05 | $48.05 | 588,200 | — | — |
| 2023-08-07 | $47.95 | $47.95 | 994,300 | — | — |
| 2023-08-04 | $49.66 | $49.66 | 886,500 | — | — |
| 2023-08-03 | $48.89 | $48.89 | 588,500 | — | — |
| 2023-08-02 | $50.05 | $50.05 | 999,100 | — | — |
| 2023-08-01 | $53.69 | $53.69 | 1,145,400 | — | — |
| 2023-07-31 | $52.16 | $52.16 | 714,100 | — | — |
| 2023-07-28 | $50.24 | $50.24 | 862,000 | — | — |
| 2023-07-27 | $48.99 | $48.99 | 1,076,300 | — | — |
| 2023-07-26 | $51.33 | $51.33 | 666,500 | — | — |
| 2023-07-25 | $51.88 | $51.88 | 1,587,800 | — | — |
| 2023-07-24 | $48.89 | $48.89 | 636,200 | — | — |
| 2023-07-21 | $48.34 | $48.34 | 1,170,200 | — | — |
| 2023-07-20 | $47.92 | $47.92 | 1,587,300 | — | — |
| 2023-07-19 | $49.49 | $49.49 | 1,226,500 | — | — |
| 2023-07-18 | $50.57 | $50.57 | 2,012,900 | — | — |
| 2023-07-17 | $52.17 | $52.17 | 3,547,600 | — | — |
| 2023-07-14 | $48.96 | $48.96 | 6,738,500 | — | — |
| 2023-07-13 | $41.43 | $41.43 | 2,127,700 | — | — |
| 2023-07-12 | $39.89 | $39.89 | 1,403,900 | — | — |
| 2023-07-11 | $38.71 | $38.71 | 992,500 | — | — |
| 2023-07-10 | $39.78 | $39.78 | 751,200 | — | — |
| 2023-07-07 | $39.11 | $39.11 | 748,000 | — | — |
| 2023-07-06 | $38.19 | $38.19 | 1,352,400 | — | — |
| 2023-07-05 | $39.36 | $39.36 | 1,465,500 | — | — |
| 2023-07-03 | $44.24 | $44.24 | 852,400 | — | — |
| 2023-06-30 | $41.25 | $41.25 | 1,617,500 | — | — |
| 2023-06-29 | $40.04 | $40.04 | 617,600 | — | — |
| 2023-06-28 | $39.57 | $39.57 | 534,100 | — | — |
| 2023-06-27 | $39.69 | $39.69 | 651,000 | — | — |
| 2023-06-26 | $37.88 | $37.88 | 1,195,600 | — | — |
| 2023-06-23 | $39.95 | $39.95 | 4,228,500 | — | — |
| 2023-06-22 | $41.46 | $41.46 | 758,600 | — | — |
| 2023-06-21 | $39.86 | $39.86 | 660,100 | — | — |
| 2023-06-20 | $39.45 | $39.45 | 952,500 | — | — |
| 2023-06-16 | $39.40 | $39.40 | 1,096,000 | — | — |
| 2023-06-15 | $42.21 | $42.21 | 676,200 | — | — |
| 2023-06-14 | $43.02 | $43.02 | 767,600 | — | — |
| 2023-06-13 | $42.59 | $42.59 | 783,000 | — | — |
| 2023-06-12 | $42.89 | $42.89 | 789,400 | — | — |
| 2023-06-09 | $42.54 | $42.54 | 1,032,300 | — | — |
| 2023-06-08 | $41.13 | $41.13 | 801,400 | — | — |
| 2023-06-07 | $41.63 | $41.63 | 1,031,500 | — | — |
| 2023-06-06 | $42.53 | $42.53 | 1,277,200 | — | — |
| 2023-06-05 | $40.94 | $40.94 | 1,444,700 | — | — |
| 2023-06-02 | $41.36 | $41.36 | 2,122,200 | — | — |
| 2023-06-01 | $38.53 | $38.53 | 2,373,700 | — | — |
| 2023-05-31 | $33.02 | $33.02 | 724,200 | — | — |
| 2023-05-30 | $34.21 | $34.21 | 910,100 | — | — |
| 2023-05-26 | $32.76 | $32.76 | 795,500 | — | — |
| 2023-05-25 | $31.27 | $31.27 | 752,400 | — | — |
| 2023-05-24 | $30.28 | $30.28 | 842,200 | — | — |
| 2023-05-23 | $31.07 | $31.07 | 694,700 | — | — |
| 2023-05-22 | $32.17 | $32.17 | 778,200 | — | — |
| 2023-05-19 | $32.96 | $32.96 | 1,212,000 | — | — |
| 2023-05-18 | $31.89 | $31.89 | 1,405,800 | — | — |
| 2023-05-17 | $29.96 | $29.96 | 825,900 | — | — |
| 2023-05-16 | $29.02 | $29.02 | 473,200 | — | — |
| 2023-05-15 | $29.16 | $29.16 | 448,200 | — | — |
| 2023-05-12 | $27.67 | $27.67 | 588,300 | — | — |
| 2023-05-11 | $28.17 | $28.17 | 501,500 | — | — |
| 2023-05-10 | $28.15 | $28.15 | 626,600 | — | — |
| 2023-05-09 | $27.98 | $27.98 | 710,100 | — | — |
| 2023-05-08 | $26.66 | $26.66 | 526,500 | — | — |
| 2023-05-05 | $27.13 | $27.13 | 935,900 | — | — |
| 2023-05-04 | $25.59 | $25.59 | 607,100 | — | — |
| 2023-05-03 | $26.26 | $26.26 | 1,040,600 | — | — |
| 2023-05-02 | $25.00 | $25.00 | 914,400 | — | — |
| 2023-05-01 | $25.95 | $25.95 | 1,008,200 | — | — |
| 2023-04-28 | $24.75 | $24.75 | 810,900 | — | — |
| 2023-04-27 | $24.17 | $24.17 | 1,221,300 | — | — |
| 2023-04-26 | $23.90 | $23.90 | 882,500 | — | — |
| 2023-04-25 | $24.13 | $24.13 | 2,283,500 | — | — |
| 2023-04-24 | $26.35 | $26.35 | 887,900 | — | — |
| 2023-04-21 | $26.88 | $26.88 | 855,300 | — | — |
| 2023-04-20 | $27.25 | $27.25 | 1,181,700 | — | — |
| 2023-04-19 | $28.81 | $28.81 | 708,700 | — | — |
| 2023-04-18 | $30.43 | $30.43 | 981,700 | — | — |
| 2023-04-17 | $29.22 | $29.22 | 749,400 | — | — |
| 2023-04-14 | $28.92 | $28.92 | 732,000 | — | — |
| 2023-04-13 | $29.81 | $29.81 | 1,024,200 | — | — |
| 2023-04-12 | $28.27 | $28.27 | 936,200 | — | — |
| 2023-04-11 | $29.62 | $29.62 | 1,124,500 | — | — |
| 2023-04-10 | $29.78 | $29.78 | 1,193,400 | — | — |
| 2023-04-06 | $27.53 | $27.53 | 1,224,200 | — | — |
| 2023-04-05 | $27.57 | $27.57 | 2,780,100 | — | — |
| 2023-04-04 | $30.01 | $30.01 | 1,508,900 | — | — |
| 2023-04-03 | $32.55 | $32.55 | 2,763,200 | — | — |
| 2023-03-31 | $31.02 | $31.02 | 7,107,300 | — | — |
| 2023-03-30 | $37.22 | $37.22 | 1,956,300 | — | — |
| 2023-03-29 | $37.85 | $37.85 | 1,208,100 | — | — |
| 2023-03-28 | $35.38 | $35.38 | 1,179,200 | — | — |
| 2023-03-27 | $37.78 | $37.78 | 945,500 | — | — |
| 2023-03-24 | $38.13 | $38.13 | 1,270,300 | — | — |
| 2023-03-23 | $39.68 | $39.68 | 2,661,800 | — | — |
| 2023-03-22 | $36.54 | $36.54 | 2,041,600 | — | — |
| 2023-03-21 | $36.93 | $36.93 | 1,935,300 | — | — |
| 2023-03-20 | $32.01 | $32.01 | 726,100 | — | — |
| 2023-03-17 | $32.25 | $32.25 | 784,000 | — | — |
| 2023-03-16 | $32.85 | $32.85 | 889,300 | — | — |
| 2023-03-15 | $30.02 | $30.02 | 1,124,700 | — | — |
| 2023-03-14 | $31.64 | $31.64 | 1,136,300 | — | — |
| 2023-03-13 | $29.56 | $29.56 | 900,500 | — | — |
| 2023-03-10 | $29.23 | $29.23 | 1,731,600 | — | — |
| 2023-03-09 | $31.93 | $31.93 | 1,081,200 | — | — |
| 2023-03-08 | $33.75 | $33.75 | 1,568,700 | — | — |
| 2023-03-07 | $31.47 | $31.47 | 699,900 | — | — |
| 2023-03-06 | $31.61 | $31.61 | 1,173,500 | — | — |
| 2023-03-03 | $32.22 | $32.22 | 1,640,800 | — | — |
| 2023-03-02 | $30.50 | $30.50 | 10,686,000 | — | — |
| 2023-03-01 | $35.99 | $35.99 | 1,841,700 | — | — |
| 2023-02-28 | $33.35 | $33.35 | 967,700 | — | — |
| 2023-02-27 | $32.10 | $32.10 | 452,800 | — | — |
| 2023-02-24 | $31.73 | $31.73 | 489,800 | — | — |
| 2023-02-23 | $32.23 | $32.23 | 767,900 | — | — |
| 2023-02-22 | $32.03 | $32.03 | 710,300 | — | — |
| 2023-02-21 | $32.61 | $32.61 | 908,300 | — | — |
| 2023-02-17 | $34.75 | $34.75 | 834,900 | — | — |
| 2023-02-16 | $35.68 | $35.68 | 1,415,200 | — | — |
| 2023-02-15 | $35.10 | $35.10 | 695,500 | — | — |
| 2023-02-14 | $33.63 | $33.63 | 1,552,900 | — | — |
| 2023-02-13 | $31.80 | $31.80 | 953,700 | — | — |
| 2023-02-10 | $30.56 | $30.56 | 1,573,000 | — | — |
| 2023-02-09 | $33.13 | $33.13 | 1,308,400 | — | — |
| 2023-02-08 | $34.34 | $34.34 | 2,405,000 | — | — |
| 2023-02-07 | $36.46 | $36.46 | 1,406,600 | — | — |
| 2023-02-06 | $35.81 | $35.81 | 888,800 | — | — |
| 2023-02-03 | $35.82 | $35.82 | 1,161,900 | — | — |
| 2023-02-02 | $36.67 | $36.67 | 1,783,700 | — | — |
| 2023-02-01 | $34.49 | $34.49 | 2,018,700 | — | — |
| 2023-01-31 | $34.96 | $34.96 | 1,354,400 | — | — |
| 2023-01-30 | $33.96 | $33.96 | 1,194,000 | — | — |
| 2023-01-27 | $35.34 | $35.34 | 933,900 | — | — |
| 2023-01-26 | $36.50 | $36.50 | 1,030,000 | — | — |
| 2023-01-25 | $36.19 | $36.19 | 1,759,800 | — | — |
| 2023-01-24 | $34.00 | $34.00 | 1,514,100 | — | — |
| 2023-01-23 | $34.46 | $34.46 | 2,931,100 | — | — |
| 2023-01-20 | $31.90 | $31.90 | 2,495,600 | — | — |
| 2023-01-19 | $27.78 | $27.78 | 1,455,400 | — | — |
| 2023-01-18 | $28.83 | $28.83 | 1,824,600 | — | — |
| 2023-01-17 | $28.43 | $28.43 | 745,400 | — | — |
| 2023-01-13 | $29.24 | $29.24 | 2,002,800 | — | — |
| 2023-01-12 | $27.67 | $27.67 | 1,658,400 | — | — |
| 2023-01-11 | $28.27 | $28.27 | 2,138,400 | — | — |
| 2023-01-10 | $28.94 | $28.94 | 2,853,200 | — | — |
| 2023-01-09 | $26.45 | $26.45 | 4,197,200 | — | — |
| 2023-01-06 | $22.81 | $22.81 | 9,178,200 | — | — |
| 2023-01-05 | $17.27 | $17.27 | 1,645,800 | — | — |
| 2023-01-04 | $17.91 | $17.91 | 1,394,500 | — | — |
| 2023-01-03 | $18.39 | $18.39 | 1,215,600 | — | — |