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
- 1991-07-16 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 | $27.74 | $27.74 | 1,244,100 | — | — |
| 2023-12-28 | $27.88 | $27.88 | 1,170,800 | — | — |
| 2023-12-27 | $28.06 | $28.06 | 847,600 | — | — |
| 2023-12-26 | $27.87 | $27.87 | 994,000 | — | — |
| 2023-12-22 | $27.92 | $27.92 | 1,191,700 | — | — |
| 2023-12-21 | $27.55 | $27.55 | 1,237,600 | — | — |
| 2023-12-20 | $27.18 | $27.18 | 2,816,700 | — | — |
| 2023-12-19 | $27.74 | $27.74 | 4,889,600 | — | — |
| 2023-12-18 | $27.04 | $27.04 | 3,128,900 | — | — |
| 2023-12-15 | $27.42 | $27.42 | 31,745,300 | — | — |
| 2023-12-14 | $26.95 | $26.95 | 2,758,000 | — | — |
| 2023-12-13 | $27.42 | $27.42 | 2,749,000 | — | — |
| 2023-12-12 | $26.56 | $26.56 | 2,325,300 | — | — |
| 2023-12-11 | $26.10 | $26.10 | 2,268,100 | — | — |
| 2023-12-08 | $25.86 | $25.86 | 2,265,800 | — | — |
| 2023-12-07 | $26.16 | $26.16 | 2,465,900 | — | — |
| 2023-12-06 | $26.41 | $26.41 | 2,457,900 | — | — |
| 2023-12-05 | $26.88 | $26.88 | 3,067,200 | — | — |
| 2023-12-04 | $26.33 | $26.33 | 6,165,900 | — | — |
| 2023-12-01 | $24.29 | $24.29 | 4,352,200 | — | — |
| 2023-11-30 | $24.14 | $24.14 | 2,452,600 | — | — |
| 2023-11-29 | $23.79 | $23.79 | 2,250,200 | — | — |
| 2023-11-28 | $23.55 | $23.55 | 2,885,700 | — | — |
| 2023-11-27 | $24.22 | $24.22 | 1,543,700 | — | — |
| 2023-11-24 | $24.39 | $24.39 | 468,800 | — | — |
| 2023-11-22 | $24.38 | $24.38 | 874,400 | — | — |
| 2023-11-21 | $23.76 | $23.76 | 1,310,600 | — | — |
| 2023-11-20 | $24.18 | $24.18 | 2,548,200 | — | — |
| 2023-11-17 | $24.24 | $24.24 | 2,341,800 | — | — |
| 2023-11-16 | $23.37 | $23.37 | 3,036,200 | — | — |
| 2023-11-15 | $23.71 | $23.71 | 2,138,700 | — | — |
| 2023-11-14 | $24.19 | $24.19 | 1,803,900 | — | — |
| 2023-11-13 | $23.98 | $23.98 | 1,815,800 | — | — |
| 2023-11-10 | $23.80 | $23.80 | 1,392,000 | — | — |
| 2023-11-09 | $24.51 | $24.51 | 1,765,800 | — | — |
| 2023-11-08 | $24.78 | $24.78 | 1,498,700 | — | — |
| 2023-11-07 | $25.25 | $25.25 | 1,295,100 | — | — |
| 2023-11-06 | $24.99 | $24.99 | 2,285,400 | — | — |
| 2023-11-03 | $24.79 | $24.79 | 1,625,300 | — | — |
| 2023-11-02 | $24.55 | $24.55 | 1,360,600 | — | — |
| 2023-11-01 | $24.54 | $24.54 | 2,629,500 | — | — |
| 2023-10-31 | $24.19 | $24.19 | 4,394,900 | — | — |
| 2023-10-30 | $24.31 | $24.31 | 1,861,300 | — | — |
| 2023-10-27 | $23.90 | $23.90 | 2,069,800 | — | — |
| 2023-10-26 | $24.70 | $24.70 | 2,546,400 | — | — |
| 2023-10-25 | $23.45 | $23.45 | 3,780,000 | — | — |
| 2023-10-24 | $25.32 | $25.32 | 3,169,200 | — | — |
| 2023-10-23 | $24.43 | $24.43 | 6,660,300 | — | — |
| 2023-10-20 | $27.02 | $27.02 | 2,214,200 | — | — |
| 2023-10-19 | $26.81 | $26.81 | 1,391,900 | — | — |
| 2023-10-18 | $27.18 | $27.18 | 1,043,500 | — | — |
| 2023-10-17 | $27.66 | $27.66 | 1,523,700 | — | — |
| 2023-10-16 | $28.03 | $28.03 | 1,438,300 | — | — |
| 2023-10-13 | $27.73 | $27.73 | 1,182,300 | — | — |
| 2023-10-12 | $27.37 | $27.37 | 1,570,000 | — | — |
| 2023-10-11 | $28.32 | $28.32 | 1,442,900 | — | — |
| 2023-10-10 | $28.39 | $28.39 | 1,515,700 | — | — |
| 2023-10-09 | $28.13 | $28.13 | 1,200,200 | — | — |
| 2023-10-06 | $28.68 | $28.68 | 1,127,700 | — | — |
| 2023-10-05 | $28.44 | $28.44 | 2,094,800 | — | — |
| 2023-10-04 | $28.03 | $28.03 | 1,234,500 | — | — |
| 2023-10-03 | $27.84 | $27.84 | 1,058,000 | — | — |
| 2023-10-02 | $28.07 | $28.07 | 2,670,900 | — | — |
| 2023-09-29 | $28.01 | $28.01 | 1,176,500 | — | — |
| 2023-09-28 | $28.16 | $28.16 | 1,481,400 | — | — |
| 2023-09-27 | $28.56 | $28.56 | 1,201,100 | — | — |
| 2023-09-26 | $28.97 | $28.97 | 1,201,800 | — | — |
| 2023-09-25 | $29.10 | $29.10 | 1,256,400 | — | — |
| 2023-09-22 | $29.02 | $29.02 | 1,666,800 | — | — |
| 2023-09-21 | $29.71 | $29.71 | 1,688,300 | — | — |
| 2023-09-20 | $30.16 | $30.16 | 1,249,000 | — | — |
| 2023-09-19 | $29.91 | $29.91 | 1,380,800 | — | — |
| 2023-09-18 | $29.93 | $29.93 | 2,158,300 | — | — |
| 2023-09-15 | $29.60 | $29.60 | 2,074,600 | — | — |
| 2023-09-14 | $29.85 | $29.85 | 1,156,600 | — | — |
| 2023-09-13 | $29.81 | $29.81 | 1,164,100 | — | — |
| 2023-09-12 | $30.63 | $30.63 | 2,366,600 | — | — |
| 2023-09-11 | $29.52 | $29.52 | 1,040,400 | — | — |
| 2023-09-08 | $28.85 | $28.85 | 793,800 | — | — |
| 2023-09-07 | $29.19 | $29.19 | 721,900 | — | — |
| 2023-09-06 | $29.52 | $29.52 | 1,045,100 | — | — |
| 2023-09-05 | $29.19 | $29.19 | 1,852,300 | — | — |
| 2023-09-01 | $29.27 | $29.27 | 986,300 | — | — |
| 2023-08-31 | $29.19 | $29.19 | 2,178,700 | — | — |
| 2023-08-30 | $29.11 | $29.11 | 4,714,900 | — | — |
| 2023-08-29 | $27.18 | $27.18 | 2,091,700 | — | — |
| 2023-08-28 | $27.22 | $27.22 | 1,687,500 | — | — |
| 2023-08-25 | $27.17 | $27.17 | 5,344,400 | — | — |
| 2023-08-24 | $27.56 | $27.56 | 2,690,200 | — | — |
| 2023-08-23 | $27.91 | $27.91 | 2,784,600 | — | — |
| 2023-08-22 | $29.49 | $29.49 | 950,200 | — | — |
| 2023-08-21 | $29.64 | $29.64 | 1,182,000 | — | — |
| 2023-08-18 | $29.28 | $29.28 | 1,700,700 | — | — |
| 2023-08-17 | $28.72 | $28.72 | 1,607,700 | — | — |
| 2023-08-16 | $28.99 | $28.99 | 1,520,600 | — | — |
| 2023-08-15 | $28.86 | $28.86 | 1,393,100 | — | — |
| 2023-08-14 | $28.34 | $28.34 | 1,805,900 | — | — |
| 2023-08-11 | $28.03 | $28.03 | 1,665,600 | — | — |
| 2023-08-10 | $27.75 | $27.75 | 1,889,900 | — | — |
| 2023-08-09 | $28.05 | $28.05 | 1,951,200 | — | — |
| 2023-08-08 | $28.18 | $28.18 | 1,915,500 | — | — |
| 2023-08-07 | $28.07 | $28.07 | 1,435,500 | — | — |
| 2023-08-04 | $27.60 | $27.60 | 1,452,000 | — | — |
| 2023-08-03 | $27.63 | $27.63 | 2,395,300 | — | — |
| 2023-08-02 | $27.95 | $27.95 | 2,791,300 | — | — |
| 2023-08-01 | $28.54 | $28.54 | 2,421,200 | — | — |
| 2023-07-31 | $29.28 | $29.28 | 2,185,200 | — | — |
| 2023-07-28 | $28.76 | $28.76 | 2,694,800 | — | — |
| 2023-07-27 | $30.28 | $30.28 | 2,395,500 | — | — |
| 2023-07-26 | $30.05 | $30.05 | 2,724,500 | — | — |
| 2023-07-25 | $30.84 | $30.84 | 1,708,800 | — | — |
| 2023-07-24 | $31.79 | $31.79 | 1,203,700 | — | — |
| 2023-07-21 | $31.92 | $31.92 | 993,600 | — | — |
| 2023-07-20 | $31.97 | $31.97 | 1,045,000 | — | — |
| 2023-07-19 | $31.73 | $31.73 | 1,483,700 | — | — |
| 2023-07-18 | $31.48 | $31.48 | 1,163,200 | — | — |
| 2023-07-17 | $30.58 | $30.58 | 1,861,700 | — | — |
| 2023-07-14 | $30.44 | $30.44 | 1,368,100 | — | — |
| 2023-07-13 | $30.01 | $30.01 | 994,500 | — | — |
| 2023-07-12 | $29.96 | $29.96 | 839,700 | — | — |
| 2023-07-11 | $30.24 | $30.24 | 1,133,300 | — | — |
| 2023-07-10 | $29.64 | $29.64 | 1,691,900 | — | — |
| 2023-07-07 | $29.88 | $29.88 | 1,215,100 | — | — |
| 2023-07-06 | $30.05 | $30.05 | 1,220,600 | — | — |
| 2023-07-05 | $30.09 | $30.09 | 1,377,900 | — | — |
| 2023-07-03 | $30.49 | $30.49 | 732,900 | — | — |
| 2023-06-30 | $31.30 | $31.30 | 1,505,600 | — | — |
| 2023-06-29 | $31.33 | $31.33 | 2,721,400 | — | — |
| 2023-06-28 | $32.66 | $32.66 | 1,578,800 | — | — |
| 2023-06-27 | $33.00 | $33.00 | 1,401,800 | — | — |
| 2023-06-26 | $32.66 | $32.66 | 1,412,700 | — | — |
| 2023-06-23 | $33.34 | $33.34 | 2,584,600 | — | — |
| 2023-06-22 | $33.63 | $33.63 | 1,987,200 | — | — |
| 2023-06-21 | $32.93 | $32.93 | 1,604,800 | — | — |
| 2023-06-20 | $32.43 | $32.43 | 1,003,000 | — | — |
| 2023-06-16 | $32.19 | $32.19 | 1,686,200 | — | — |
| 2023-06-15 | $31.93 | $31.93 | 994,200 | — | — |
| 2023-06-14 | $31.76 | $31.76 | 956,800 | — | — |
| 2023-06-13 | $31.48 | $31.48 | 1,709,700 | — | — |
| 2023-06-12 | $31.22 | $31.22 | 928,500 | — | — |
| 2023-06-09 | $31.13 | $31.13 | 915,400 | — | — |
| 2023-06-08 | $31.54 | $31.54 | 2,227,200 | — | — |
| 2023-06-07 | $31.05 | $31.05 | 2,318,600 | — | — |
| 2023-06-06 | $30.40 | $30.40 | 1,401,600 | — | — |
| 2023-06-05 | $29.46 | $29.46 | 723,700 | — | — |
| 2023-06-02 | $29.51 | $29.51 | 991,600 | — | — |
| 2023-06-01 | $29.28 | $29.28 | 755,500 | — | — |
| 2023-05-31 | $28.93 | $28.93 | 1,411,600 | — | — |
| 2023-05-30 | $29.18 | $29.18 | 969,600 | — | — |
| 2023-05-26 | $29.32 | $29.32 | 603,600 | — | — |
| 2023-05-25 | $29.38 | $29.38 | 936,200 | — | — |
| 2023-05-24 | $29.35 | $29.35 | 940,700 | — | — |
| 2023-05-23 | $29.78 | $29.78 | 773,200 | — | — |
| 2023-05-22 | $30.23 | $30.23 | 799,200 | — | — |
| 2023-05-19 | $30.48 | $30.48 | 853,900 | — | — |
| 2023-05-18 | $30.18 | $30.18 | 1,020,000 | — | — |
| 2023-05-17 | $31.00 | $31.00 | 1,219,900 | — | — |
| 2023-05-16 | $31.02 | $31.02 | 1,079,800 | — | — |
| 2023-05-15 | $31.00 | $31.00 | 1,089,500 | — | — |
| 2023-05-12 | $31.16 | $31.16 | 1,045,600 | — | — |
| 2023-05-11 | $31.18 | $31.18 | 1,158,800 | — | — |
| 2023-05-10 | $31.37 | $31.37 | 1,168,900 | — | — |
| 2023-05-09 | $30.92 | $30.92 | 1,202,800 | — | — |
| 2023-05-08 | $30.91 | $30.91 | 2,428,000 | — | — |
| 2023-05-05 | $29.45 | $29.45 | 1,075,700 | — | — |
| 2023-05-04 | $28.71 | $28.71 | 730,700 | — | — |
| 2023-05-03 | $28.65 | $28.65 | 1,319,700 | — | — |
| 2023-05-02 | $28.51 | $28.51 | 1,369,100 | — | — |
| 2023-05-01 | $28.64 | $28.64 | 1,188,700 | — | — |
| 2023-04-28 | $28.55 | $28.55 | 1,217,700 | — | — |
| 2023-04-27 | $28.34 | $28.34 | 1,710,500 | — | — |
| 2023-04-26 | $28.38 | $28.38 | 2,673,600 | — | — |
| 2023-04-25 | $30.51 | $30.51 | 3,020,500 | — | — |
| 2023-04-24 | $29.18 | $29.18 | 934,500 | — | — |
| 2023-04-21 | $29.38 | $29.38 | 1,768,700 | — | — |
| 2023-04-20 | $29.00 | $29.00 | 916,200 | — | — |
| 2023-04-19 | $29.30 | $29.30 | 717,200 | — | — |
| 2023-04-18 | $29.25 | $29.25 | 763,900 | — | — |
| 2023-04-17 | $29.44 | $29.44 | 1,564,800 | — | — |
| 2023-04-14 | $29.35 | $29.35 | 5,973,200 | — | — |
| 2023-04-13 | $29.88 | $29.88 | 1,543,600 | — | — |
| 2023-04-12 | $28.97 | $28.97 | 751,300 | — | — |
| 2023-04-11 | $28.84 | $28.84 | 1,012,300 | — | — |
| 2023-04-10 | $28.92 | $28.92 | 1,167,300 | — | — |
| 2023-04-06 | $29.22 | $29.22 | 1,265,600 | — | — |
| 2023-04-05 | $29.37 | $29.37 | 1,053,100 | — | — |
| 2023-04-04 | $29.10 | $29.10 | 1,152,300 | — | — |
| 2023-04-03 | $28.67 | $28.67 | 1,083,900 | — | — |
| 2023-03-31 | $28.19 | $28.19 | 1,400,500 | — | — |
| 2023-03-30 | $27.82 | $27.82 | 1,266,600 | — | — |
| 2023-03-29 | $27.92 | $27.92 | 1,174,100 | — | — |
| 2023-03-28 | $27.29 | $27.29 | 1,291,700 | — | — |
| 2023-03-27 | $27.01 | $27.01 | 968,000 | — | — |
| 2023-03-24 | $26.49 | $26.49 | 1,009,200 | — | — |
| 2023-03-23 | $25.75 | $25.75 | 914,200 | — | — |
| 2023-03-22 | $25.83 | $25.83 | 967,800 | — | — |
| 2023-03-21 | $26.52 | $26.52 | 634,100 | — | — |
| 2023-03-20 | $26.63 | $26.63 | 602,700 | — | — |
| 2023-03-17 | $26.03 | $26.03 | 2,057,500 | — | — |
| 2023-03-16 | $26.68 | $26.68 | 1,102,700 | — | — |
| 2023-03-15 | $26.62 | $26.62 | 1,227,100 | — | — |
| 2023-03-14 | $26.82 | $26.82 | 960,400 | — | — |
| 2023-03-13 | $26.62 | $26.62 | 799,700 | — | — |
| 2023-03-10 | $26.61 | $26.61 | 1,449,100 | — | — |
| 2023-03-09 | $26.90 | $26.90 | 1,292,100 | — | — |
| 2023-03-08 | $26.86 | $26.86 | 697,200 | — | — |
| 2023-03-07 | $27.04 | $27.04 | 710,300 | — | — |
| 2023-03-06 | $27.22 | $27.22 | 728,100 | — | — |
| 2023-03-03 | $27.25 | $27.25 | 751,900 | — | — |
| 2023-03-02 | $27.19 | $27.19 | 976,600 | — | — |
| 2023-03-01 | $27.38 | $27.38 | 1,310,300 | — | — |
| 2023-02-28 | $26.74 | $26.74 | 1,520,200 | — | — |
| 2023-02-27 | $27.19 | $27.19 | 1,207,200 | — | — |
| 2023-02-24 | $27.18 | $27.18 | 1,220,300 | — | — |
| 2023-02-23 | $27.36 | $27.36 | 1,407,800 | — | — |
| 2023-02-22 | $27.77 | $27.77 | 1,462,200 | — | — |
| 2023-02-21 | $27.77 | $27.77 | 1,266,500 | — | — |
| 2023-02-17 | $28.07 | $28.07 | 1,481,900 | — | — |
| 2023-02-16 | $28.18 | $28.18 | 3,097,600 | — | — |
| 2023-02-15 | $26.99 | $26.99 | 1,876,200 | — | — |
| 2023-02-14 | $27.67 | $27.67 | 1,137,200 | — | — |
| 2023-02-13 | $27.69 | $27.69 | 1,005,400 | — | — |
| 2023-02-10 | $27.09 | $27.09 | 825,400 | — | — |
| 2023-02-09 | $27.10 | $27.10 | 995,500 | — | — |
| 2023-02-08 | $26.79 | $26.79 | 960,100 | — | — |
| 2023-02-07 | $27.18 | $27.18 | 1,261,800 | — | — |
| 2023-02-06 | $27.10 | $27.10 | 978,500 | — | — |
| 2023-02-03 | $27.35 | $27.35 | 908,100 | — | — |
| 2023-02-02 | $27.62 | $27.62 | 970,100 | — | — |
| 2023-02-01 | $28.69 | $28.69 | 1,094,900 | — | — |
| 2023-01-31 | $28.64 | $28.64 | 1,169,300 | — | — |
| 2023-01-30 | $28.79 | $28.79 | 1,130,500 | — | — |
| 2023-01-27 | $29.02 | $29.02 | 1,162,400 | — | — |
| 2023-01-26 | $28.50 | $28.50 | 1,037,100 | — | — |
| 2023-01-25 | $28.34 | $28.34 | 1,661,900 | — | — |
| 2023-01-24 | $27.98 | $27.98 | 844,700 | — | — |
| 2023-01-23 | $27.34 | $27.34 | 1,638,300 | — | — |
| 2023-01-20 | $27.72 | $27.72 | 1,932,900 | — | — |
| 2023-01-19 | $27.89 | $27.89 | 1,587,800 | — | — |
| 2023-01-18 | $27.66 | $27.66 | 1,816,800 | — | — |
| 2023-01-17 | $28.54 | $28.54 | 2,391,600 | — | — |
| 2023-01-13 | $27.31 | $27.31 | 1,334,200 | — | — |
| 2023-01-12 | $27.56 | $27.56 | 1,351,200 | — | — |
| 2023-01-11 | $26.84 | $26.84 | 1,422,000 | — | — |
| 2023-01-10 | $27.09 | $27.09 | 1,787,300 | — | — |
| 2023-01-09 | $26.14 | $26.14 | 2,065,400 | — | — |
| 2023-01-06 | $27.11 | $27.11 | 2,177,700 | — | — |
| 2023-01-05 | $25.31 | $25.31 | 708,300 | — | — |
| 2023-01-04 | $25.33 | $25.33 | 1,275,100 | — | — |
| 2023-01-03 | $25.87 | $25.87 | 1,063,600 | — | — |