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
- 1973-05-03 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 | $29.08 | $52.25 | 38,300 | — | — |
| 2023-12-28 | $29.45 | $52.92 | 15,700 | — | — |
| 2023-12-27 | $29.84 | $53.53 | 19,900 | — | — |
| 2023-12-26 | $29.91 | $53.65 | 18,300 | — | — |
| 2023-12-22 | $29.58 | $53.06 | 14,900 | — | — |
| 2023-12-21 | $29.39 | $52.72 | 27,000 | — | — |
| 2023-12-20 | $29.11 | $52.22 | 32,300 | — | — |
| 2023-12-19 | $29.37 | $52.69 | 25,000 | — | — |
| 2023-12-18 | $29.05 | $52.11 | 46,000 | — | — |
| 2023-12-15 | $29.45 | $52.83 | 70,000 | — | — |
| 2023-12-14 | $29.90 | $53.64 | 52,500 | — | — |
| 2023-12-13 | $30.56 | $54.82 | 66,400 | — | — |
| 2023-12-12 | $30.12 | $54.03 | 32,900 | — | — |
| 2023-12-11 | $29.91 | $53.65 | 20,600 | — | — |
| 2023-12-08 | $29.90 | $53.64 | 30,700 | — | — |
| 2023-12-07 | $29.81 | $53.47 | 47,200 | — | — |
| 2023-12-06 | $29.08 | $52.17 | 34,000 | — | — |
| 2023-12-05 | $28.95 | $51.93 | 22,000 | — | — |
| 2023-12-04 | $28.76 | $51.59 | 24,600 | — | — |
| 2023-12-01 | $28.45 | $51.04 | 15,000 | — | — |
| 2023-11-30 | $27.96 | $50.16 | 17,500 | — | — |
| 2023-11-29 | $28.25 | $50.68 | 8,800 | — | — |
| 2023-11-28 | $28.07 | $50.35 | 12,500 | — | — |
| 2023-11-27 | $27.76 | $49.80 | 22,100 | — | — |
| 2023-11-24 | $27.42 | $49.19 | 5,700 | — | — |
| 2023-11-22 | $27.29 | $48.95 | 8,400 | — | — |
| 2023-11-21 | $27.03 | $48.49 | 11,900 | — | — |
| 2023-11-20 | $27.21 | $48.81 | 10,800 | — | — |
| 2023-11-17 | $27.06 | $48.54 | 41,800 | — | — |
| 2023-11-16 | $27.18 | $48.76 | 25,100 | — | — |
| 2023-11-15 | $27.58 | $49.47 | 33,100 | — | — |
| 2023-11-14 | $27.12 | $48.65 | 37,200 | — | — |
| 2023-11-13 | $26.04 | $46.71 | 27,500 | — | — |
| 2023-11-10 | $25.38 | $45.53 | 22,200 | — | — |
| 2023-11-09 | $25.41 | $45.58 | 13,200 | — | — |
| 2023-11-08 | $25.52 | $45.78 | 11,000 | — | — |
| 2023-11-07 | $25.67 | $46.05 | 9,000 | — | — |
| 2023-11-06 | $25.61 | $45.94 | 16,800 | — | — |
| 2023-11-03 | $25.62 | $45.96 | 26,500 | — | — |
| 2023-11-02 | $25.21 | $45.22 | 19,500 | — | — |
| 2023-11-01 | $24.55 | $44.04 | 15,300 | — | — |
| 2023-10-31 | $24.44 | $43.84 | 14,600 | — | — |
| 2023-10-30 | $24.09 | $43.21 | 20,000 | — | — |
| 2023-10-27 | $23.82 | $42.73 | 12,900 | — | — |
| 2023-10-26 | $23.80 | $42.69 | 22,300 | — | — |
| 2023-10-25 | $23.78 | $42.66 | 21,100 | — | — |
| 2023-10-24 | $23.75 | $42.60 | 44,100 | — | — |
| 2023-10-23 | $23.65 | $42.42 | 20,900 | — | — |
| 2023-10-20 | $24.08 | $43.20 | 20,700 | — | — |
| 2023-10-19 | $24.39 | $43.75 | 14,400 | — | — |
| 2023-10-18 | $24.28 | $43.55 | 24,300 | — | — |
| 2023-10-17 | $25.06 | $44.95 | 28,500 | — | — |
| 2023-10-16 | $25.01 | $44.86 | 20,100 | — | — |
| 2023-10-13 | $24.42 | $43.81 | 10,600 | — | — |
| 2023-10-12 | $24.72 | $44.34 | 9,400 | — | — |
| 2023-10-11 | $25.13 | $45.08 | 9,300 | — | — |
| 2023-10-10 | $25.15 | $45.12 | 14,100 | — | — |
| 2023-10-09 | $25.06 | $44.95 | 14,800 | — | — |
| 2023-10-06 | $24.74 | $44.38 | 35,000 | — | — |
| 2023-10-05 | $24.65 | $44.22 | 32,900 | — | — |
| 2023-10-04 | $24.74 | $44.38 | 33,900 | — | — |
| 2023-10-03 | $24.50 | $43.95 | 23,100 | — | — |
| 2023-10-02 | $24.86 | $44.60 | 17,700 | — | — |
| 2023-09-29 | $24.96 | $44.77 | 21,200 | — | — |
| 2023-09-28 | $25.10 | $45.03 | 22,600 | — | — |
| 2023-09-27 | $25.07 | $44.88 | 29,300 | — | — |
| 2023-09-26 | $25.76 | $46.12 | 22,700 | — | — |
| 2023-09-25 | $25.84 | $46.26 | 25,500 | — | — |
| 2023-09-22 | $26.04 | $46.62 | 30,000 | — | — |
| 2023-09-21 | $25.80 | $46.19 | 53,800 | — | — |
| 2023-09-20 | $27.13 | $48.57 | 25,700 | — | — |
| 2023-09-19 | $26.69 | $47.78 | 69,200 | — | — |
| 2023-09-18 | $25.62 | $45.87 | 28,200 | — | — |
| 2023-09-15 | $24.83 | $44.45 | 210,900 | — | — |
| 2023-09-14 | $23.98 | $42.93 | 23,000 | — | — |
| 2023-09-13 | $23.82 | $42.64 | 25,400 | — | — |
| 2023-09-12 | $23.74 | $42.50 | 14,800 | — | — |
| 2023-09-11 | $23.67 | $42.38 | 16,400 | — | — |
| 2023-09-08 | $23.66 | $42.36 | 14,100 | — | — |
| 2023-09-07 | $23.71 | $42.45 | 43,500 | — | — |
| 2023-09-06 | $23.70 | $42.43 | 36,000 | — | — |
| 2023-09-05 | $23.61 | $42.27 | 38,700 | — | — |
| 2023-09-01 | $23.56 | $42.18 | 15,300 | — | — |
| 2023-08-31 | $23.53 | $42.13 | 20,300 | — | — |
| 2023-08-30 | $23.68 | $42.39 | 33,900 | — | — |
| 2023-08-29 | $23.79 | $42.59 | 24,600 | — | — |
| 2023-08-28 | $23.72 | $42.47 | 28,100 | — | — |
| 2023-08-25 | $23.89 | $42.77 | 26,900 | — | — |
| 2023-08-24 | $23.96 | $42.89 | 20,600 | — | — |
| 2023-08-23 | $23.89 | $42.77 | 16,400 | — | — |
| 2023-08-22 | $23.56 | $42.18 | 18,800 | — | — |
| 2023-08-21 | $23.83 | $42.66 | 21,500 | — | — |
| 2023-08-18 | $23.87 | $42.73 | 20,900 | — | — |
| 2023-08-17 | $23.74 | $42.50 | 17,800 | — | — |
| 2023-08-16 | $23.55 | $42.16 | 29,700 | — | — |
| 2023-08-15 | $23.50 | $42.07 | 36,900 | — | — |
| 2023-08-14 | $23.72 | $42.47 | 31,100 | — | — |
| 2023-08-11 | $24.63 | $44.09 | 33,600 | — | — |
| 2023-08-10 | $24.63 | $44.09 | 40,800 | — | — |
| 2023-08-09 | $24.60 | $44.04 | 36,800 | — | — |
| 2023-08-08 | $24.89 | $44.56 | 23,200 | — | — |
| 2023-08-07 | $25.00 | $44.76 | 24,800 | — | — |
| 2023-08-04 | $24.82 | $44.43 | 16,100 | — | — |
| 2023-08-03 | $24.79 | $44.38 | 32,000 | — | — |
| 2023-08-02 | $25.94 | $46.44 | 25,500 | — | — |
| 2023-08-01 | $26.28 | $47.05 | 17,100 | — | — |
| 2023-07-31 | $25.90 | $46.37 | 26,200 | — | — |
| 2023-07-28 | $25.88 | $46.33 | 35,600 | — | — |
| 2023-07-27 | $25.51 | $45.67 | 20,600 | — | — |
| 2023-07-26 | $25.79 | $46.17 | 14,500 | — | — |
| 2023-07-25 | $25.58 | $45.80 | 21,200 | — | — |
| 2023-07-24 | $25.81 | $46.21 | 27,600 | — | — |
| 2023-07-21 | $25.80 | $46.19 | 25,600 | — | — |
| 2023-07-20 | $25.80 | $46.19 | 84,600 | — | — |
| 2023-07-19 | $25.90 | $46.37 | 25,600 | — | — |
| 2023-07-18 | $25.76 | $46.12 | 23,100 | — | — |
| 2023-07-17 | $25.43 | $45.53 | 24,400 | — | — |
| 2023-07-14 | $25.60 | $45.83 | 13,100 | — | — |
| 2023-07-13 | $25.94 | $46.44 | 23,900 | — | — |
| 2023-07-12 | $25.90 | $46.37 | 35,100 | — | — |
| 2023-07-11 | $25.81 | $46.21 | 57,800 | — | — |
| 2023-07-10 | $25.18 | $45.08 | 16,500 | — | — |
| 2023-07-07 | $25.41 | $45.49 | 48,100 | — | — |
| 2023-07-06 | $24.35 | $43.59 | 54,000 | — | — |
| 2023-07-05 | $25.28 | $45.26 | 50,000 | — | — |
| 2023-07-03 | $25.65 | $45.92 | 25,000 | — | — |
| 2023-06-30 | $25.46 | $45.58 | 20,200 | — | — |
| 2023-06-29 | $25.64 | $45.90 | 16,800 | — | — |
| 2023-06-28 | $25.56 | $45.67 | 24,400 | — | — |
| 2023-06-27 | $25.52 | $45.60 | 27,300 | — | — |
| 2023-06-26 | $25.26 | $45.13 | 35,100 | — | — |
| 2023-06-23 | $25.46 | $45.49 | 121,000 | — | — |
| 2023-06-22 | $25.10 | $44.85 | 27,000 | — | — |
| 2023-06-21 | $25.23 | $45.08 | 42,900 | — | — |
| 2023-06-20 | $25.41 | $45.40 | 36,300 | — | — |
| 2023-06-16 | $25.33 | $45.26 | 42,400 | — | — |
| 2023-06-15 | $25.69 | $45.90 | 49,600 | — | — |
| 2023-06-14 | $25.50 | $45.56 | 34,400 | — | — |
| 2023-06-13 | $25.03 | $44.72 | 35,800 | — | — |
| 2023-06-12 | $25.72 | $45.96 | 26,100 | — | — |
| 2023-06-09 | $26.24 | $46.88 | 22,200 | — | — |
| 2023-06-08 | $26.30 | $46.99 | 28,200 | — | — |
| 2023-06-07 | $25.66 | $45.85 | 25,200 | — | — |
| 2023-06-06 | $25.15 | $44.94 | 28,000 | — | — |
| 2023-06-05 | $24.20 | $43.24 | 23,200 | — | — |
| 2023-06-02 | $24.60 | $43.95 | 28,800 | — | — |
| 2023-06-01 | $23.32 | $41.67 | 34,800 | — | — |
| 2023-05-31 | $23.15 | $41.36 | 29,800 | — | — |
| 2023-05-30 | $23.81 | $42.54 | 28,900 | — | — |
| 2023-05-26 | $23.96 | $42.81 | 21,400 | — | — |
| 2023-05-25 | $23.87 | $42.65 | 24,800 | — | — |
| 2023-05-24 | $24.51 | $43.79 | 29,500 | — | — |
| 2023-05-23 | $24.83 | $44.37 | 27,600 | — | — |
| 2023-05-22 | $24.48 | $43.74 | 52,300 | — | — |
| 2023-05-19 | $23.24 | $41.52 | 23,700 | — | — |
| 2023-05-18 | $23.17 | $41.40 | 22,200 | — | — |
| 2023-05-17 | $23.04 | $41.17 | 26,600 | — | — |
| 2023-05-16 | $22.65 | $40.47 | 28,400 | — | — |
| 2023-05-15 | $22.84 | $40.81 | 19,300 | — | — |
| 2023-05-12 | $22.80 | $40.74 | 30,900 | — | — |
| 2023-05-11 | $22.88 | $40.88 | 18,600 | — | — |
| 2023-05-10 | $22.98 | $41.06 | 32,900 | — | — |
| 2023-05-09 | $23.32 | $41.67 | 37,800 | — | — |
| 2023-05-08 | $22.99 | $41.08 | 44,700 | — | — |
| 2023-05-05 | $23.49 | $41.97 | 39,300 | — | — |
| 2023-05-04 | $22.82 | $40.77 | 59,400 | — | — |
| 2023-05-03 | $23.50 | $41.99 | 49,200 | — | — |
| 2023-05-02 | $23.55 | $42.08 | 30,900 | — | — |
| 2023-05-01 | $23.69 | $42.33 | 33,500 | — | — |
| 2023-04-28 | $23.56 | $42.10 | 22,900 | — | — |
| 2023-04-27 | $23.77 | $42.47 | 25,300 | — | — |
| 2023-04-26 | $23.61 | $42.19 | 32,600 | — | — |
| 2023-04-25 | $23.78 | $42.49 | 36,900 | — | — |
| 2023-04-24 | $24.05 | $42.97 | 18,800 | — | — |
| 2023-04-21 | $24.03 | $42.94 | 26,200 | — | — |
| 2023-04-20 | $23.94 | $42.78 | 21,100 | — | — |
| 2023-04-19 | $24.31 | $43.44 | 12,400 | — | — |
| 2023-04-18 | $24.80 | $44.31 | 16,700 | — | — |
| 2023-04-17 | $24.86 | $44.42 | 21,100 | — | — |
| 2023-04-14 | $24.12 | $43.10 | 55,500 | — | — |
| 2023-04-13 | $24.73 | $44.19 | 25,500 | — | — |
| 2023-04-12 | $25.27 | $45.15 | 28,500 | — | — |
| 2023-04-11 | $25.46 | $45.49 | 24,900 | — | — |
| 2023-04-10 | $24.76 | $44.24 | 48,000 | — | — |
| 2023-04-06 | $23.81 | $42.54 | 28,800 | — | — |
| 2023-04-05 | $23.75 | $42.44 | 50,000 | — | — |
| 2023-04-04 | $24.06 | $42.99 | 38,500 | — | — |
| 2023-04-03 | $24.13 | $43.11 | 37,600 | — | — |
| 2023-03-31 | $24.20 | $43.24 | 42,500 | — | — |
| 2023-03-30 | $24.06 | $42.99 | 24,400 | — | — |
| 2023-03-29 | $24.00 | $42.79 | 30,600 | — | — |
| 2023-03-28 | $24.38 | $43.47 | 23,600 | — | — |
| 2023-03-27 | $24.49 | $43.67 | 24,900 | — | — |
| 2023-03-24 | $24.04 | $42.86 | 29,900 | — | — |
| 2023-03-23 | $24.02 | $42.83 | 50,500 | — | — |
| 2023-03-22 | $24.56 | $43.79 | 37,000 | — | — |
| 2023-03-21 | $24.67 | $43.99 | 52,500 | — | — |
| 2023-03-20 | $24.64 | $43.93 | 34,200 | — | — |
| 2023-03-17 | $24.55 | $43.77 | 135,500 | — | — |
| 2023-03-16 | $24.88 | $44.36 | 30,400 | — | — |
| 2023-03-15 | $25.00 | $44.58 | 47,000 | — | — |
| 2023-03-14 | $25.26 | $45.04 | 43,200 | — | — |
| 2023-03-13 | $24.77 | $44.17 | 63,400 | — | — |
| 2023-03-10 | $24.85 | $44.31 | 72,800 | — | — |
| 2023-03-09 | $25.24 | $45.00 | 32,000 | — | — |
| 2023-03-08 | $25.75 | $45.91 | 43,300 | — | — |
| 2023-03-07 | $25.85 | $46.09 | 28,300 | — | — |
| 2023-03-06 | $26.16 | $46.64 | 56,300 | — | — |
| 2023-03-03 | $25.82 | $46.04 | 24,600 | — | — |
| 2023-03-02 | $25.64 | $45.72 | 33,600 | — | — |
| 2023-03-01 | $25.48 | $45.43 | 25,700 | — | — |
| 2023-02-28 | $25.74 | $45.90 | 32,800 | — | — |
| 2023-02-27 | $25.96 | $46.29 | 26,500 | — | — |
| 2023-02-24 | $26.02 | $46.39 | 26,600 | — | — |
| 2023-02-23 | $26.34 | $46.97 | 35,200 | — | — |
| 2023-02-22 | $26.44 | $47.14 | 34,400 | — | — |
| 2023-02-21 | $26.53 | $47.30 | 43,100 | — | — |
| 2023-02-17 | $26.60 | $47.43 | 21,000 | — | — |
| 2023-02-16 | $26.17 | $46.66 | 72,700 | — | — |
| 2023-02-15 | $26.77 | $47.73 | 26,600 | — | — |
| 2023-02-14 | $26.35 | $46.98 | 25,200 | — | — |
| 2023-02-13 | $26.87 | $47.91 | 30,000 | — | — |
| 2023-02-10 | $26.67 | $47.55 | 24,500 | — | — |
| 2023-02-09 | $26.32 | $46.93 | 55,200 | — | — |
| 2023-02-08 | $26.26 | $46.82 | 39,800 | — | — |
| 2023-02-07 | $26.91 | $47.98 | 40,500 | — | — |
| 2023-02-06 | $26.62 | $47.46 | 67,100 | — | — |
| 2023-02-03 | $27.53 | $49.09 | 37,600 | — | — |
| 2023-02-02 | $27.91 | $49.76 | 56,200 | — | — |
| 2023-02-01 | $27.28 | $48.64 | 46,100 | — | — |
| 2023-01-31 | $26.50 | $47.25 | 33,700 | — | — |
| 2023-01-30 | $25.87 | $46.13 | 25,100 | — | — |
| 2023-01-27 | $26.13 | $46.59 | 76,200 | — | — |
| 2023-01-26 | $26.64 | $47.50 | 32,200 | — | — |
| 2023-01-25 | $26.95 | $48.05 | 19,700 | — | — |
| 2023-01-24 | $26.98 | $48.11 | 87,200 | — | — |
| 2023-01-23 | $27.43 | $48.91 | 28,500 | — | — |
| 2023-01-20 | $27.22 | $48.53 | 73,700 | — | — |
| 2023-01-19 | $26.52 | $47.29 | 47,600 | — | — |
| 2023-01-18 | $26.48 | $47.22 | 64,200 | — | — |
| 2023-01-17 | $25.57 | $45.59 | 54,000 | — | — |
| 2023-01-13 | $25.14 | $44.83 | 45,200 | — | — |
| 2023-01-12 | $24.87 | $44.34 | 46,500 | — | — |
| 2023-01-11 | $24.81 | $44.24 | 42,600 | — | — |
| 2023-01-10 | $24.57 | $43.81 | 39,300 | — | — |
| 2023-01-09 | $24.16 | $43.08 | 73,500 | — | — |
| 2023-01-06 | $24.09 | $42.95 | 75,100 | — | — |
| 2023-01-05 | $23.79 | $42.42 | 62,400 | — | — |
| 2023-01-04 | $23.99 | $42.78 | 47,100 | — | — |
| 2023-01-03 | $23.83 | $42.49 | 116,700 | — | — |