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
- 1998-05-01 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 | $33.27 | $34.32 | 679,000 | — | — |
| 2023-12-28 | $33.79 | $34.85 | 612,100 | — | — |
| 2023-12-27 | $34.05 | $35.12 | 586,500 | — | — |
| 2023-12-26 | $34.18 | $35.25 | 612,200 | — | — |
| 2023-12-22 | $33.61 | $34.67 | 616,400 | — | — |
| 2023-12-21 | $33.32 | $34.37 | 896,700 | — | — |
| 2023-12-20 | $32.67 | $33.70 | 877,400 | — | — |
| 2023-12-19 | $33.79 | $34.85 | 1,444,400 | — | — |
| 2023-12-18 | $33.71 | $34.77 | 1,262,900 | — | — |
| 2023-12-15 | $33.40 | $34.45 | 4,032,100 | — | — |
| 2023-12-14 | $33.29 | $34.34 | 1,909,000 | — | — |
| 2023-12-13 | $31.71 | $32.71 | 1,249,900 | — | — |
| 2023-12-12 | $30.78 | $31.75 | 1,419,200 | — | — |
| 2023-12-11 | $29.83 | $30.77 | 967,200 | — | — |
| 2023-12-08 | $28.76 | $29.66 | 847,200 | — | — |
| 2023-12-07 | $28.49 | $29.39 | 837,100 | — | — |
| 2023-12-06 | $28.05 | $28.93 | 713,900 | — | — |
| 2023-12-05 | $28.15 | $29.04 | 656,200 | — | — |
| 2023-12-04 | $28.42 | $29.31 | 738,000 | — | — |
| 2023-12-01 | $28.46 | $29.27 | 774,000 | — | — |
| 2023-11-30 | $28.17 | $28.98 | 1,202,000 | — | — |
| 2023-11-29 | $28.36 | $29.17 | 853,200 | — | — |
| 2023-11-28 | $27.75 | $28.54 | 1,076,100 | — | — |
| 2023-11-27 | $27.90 | $28.70 | 768,700 | — | — |
| 2023-11-24 | $27.68 | $28.47 | 568,700 | — | — |
| 2023-11-22 | $27.73 | $28.52 | 814,700 | — | — |
| 2023-11-21 | $27.10 | $27.87 | 962,600 | — | — |
| 2023-11-20 | $27.08 | $27.85 | 865,400 | — | — |
| 2023-11-17 | $26.49 | $27.25 | 1,118,700 | — | — |
| 2023-11-16 | $26.00 | $26.74 | 1,407,600 | — | — |
| 2023-11-15 | $25.68 | $26.41 | 1,133,900 | — | — |
| 2023-11-14 | $25.17 | $25.89 | 964,300 | — | — |
| 2023-11-13 | $23.75 | $24.43 | 497,000 | — | — |
| 2023-11-10 | $23.92 | $24.60 | 620,300 | — | — |
| 2023-11-09 | $22.93 | $23.59 | 770,600 | — | — |
| 2023-11-08 | $23.37 | $24.04 | 536,600 | — | — |
| 2023-11-07 | $23.39 | $24.06 | 558,100 | — | — |
| 2023-11-06 | $23.54 | $24.21 | 765,100 | — | — |
| 2023-11-03 | $23.83 | $24.51 | 1,269,200 | — | — |
| 2023-11-02 | $22.60 | $23.25 | 1,291,600 | — | — |
| 2023-11-01 | $22.00 | $22.63 | 1,853,000 | — | — |
| 2023-10-31 | $20.86 | $21.46 | 3,425,600 | — | — |
| 2023-10-30 | $20.44 | $21.02 | 1,595,000 | — | — |
| 2023-10-27 | $20.77 | $21.36 | 1,038,400 | — | — |
| 2023-10-26 | $21.23 | $21.84 | 1,078,800 | — | — |
| 2023-10-25 | $21.20 | $21.81 | 920,200 | — | — |
| 2023-10-24 | $21.96 | $22.59 | 816,600 | — | — |
| 2023-10-23 | $21.72 | $22.34 | 882,500 | — | — |
| 2023-10-20 | $22.12 | $22.75 | 778,200 | — | — |
| 2023-10-19 | $22.56 | $23.20 | 909,500 | — | — |
| 2023-10-18 | $23.00 | $23.66 | 743,900 | — | — |
| 2023-10-17 | $23.02 | $23.68 | 1,038,100 | — | — |
| 2023-10-16 | $23.28 | $23.95 | 645,200 | — | — |
| 2023-10-13 | $22.78 | $23.43 | 656,100 | — | — |
| 2023-10-12 | $23.43 | $24.10 | 1,101,100 | — | — |
| 2023-10-11 | $23.31 | $23.98 | 1,078,700 | — | — |
| 2023-10-10 | $23.20 | $23.86 | 1,536,000 | — | — |
| 2023-10-09 | $22.68 | $23.33 | 1,024,700 | — | — |
| 2023-10-06 | $22.67 | $23.32 | 1,533,400 | — | — |
| 2023-10-05 | $22.41 | $23.05 | 742,500 | — | — |
| 2023-10-04 | $22.40 | $23.04 | 740,300 | — | — |
| 2023-10-03 | $22.17 | $22.80 | 803,600 | — | — |
| 2023-10-02 | $22.58 | $23.23 | 718,800 | — | — |
| 2023-09-29 | $22.60 | $23.25 | 716,200 | — | — |
| 2023-09-28 | $22.77 | $23.42 | 767,900 | — | — |
| 2023-09-27 | $22.63 | $23.28 | 995,500 | — | — |
| 2023-09-26 | $22.19 | $22.82 | 901,300 | — | — |
| 2023-09-25 | $22.39 | $23.03 | 710,100 | — | — |
| 2023-09-22 | $22.39 | $23.03 | 767,200 | — | — |
| 2023-09-21 | $22.24 | $22.88 | 1,074,600 | — | — |
| 2023-09-20 | $22.43 | $23.07 | 1,053,500 | — | — |
| 2023-09-19 | $22.69 | $23.34 | 1,287,100 | — | — |
| 2023-09-18 | $22.84 | $23.49 | 1,457,300 | — | — |
| 2023-09-15 | $22.25 | $22.89 | 2,351,700 | — | — |
| 2023-09-14 | $22.97 | $23.63 | 1,337,600 | — | — |
| 2023-09-13 | $22.71 | $23.36 | 1,946,800 | — | — |
| 2023-09-12 | $22.30 | $22.94 | 1,606,000 | — | — |
| 2023-09-11 | $21.89 | $22.52 | 3,835,100 | — | — |
| 2023-09-08 | $22.80 | $23.45 | 3,028,800 | — | — |
| 2023-09-07 | $22.81 | $23.46 | 8,501,300 | — | — |
| 2023-09-06 | $27.26 | $28.04 | 728,700 | — | — |
| 2023-09-05 | $28.25 | $29.06 | 697,400 | — | — |
| 2023-09-01 | $28.16 | $28.96 | 521,700 | — | — |
| 2023-08-31 | $27.96 | $28.68 | 817,300 | — | — |
| 2023-08-30 | $27.91 | $28.63 | 629,500 | — | — |
| 2023-08-29 | $27.75 | $28.47 | 606,800 | — | — |
| 2023-08-28 | $27.06 | $27.76 | 682,700 | — | — |
| 2023-08-25 | $26.39 | $27.07 | 724,400 | — | — |
| 2023-08-24 | $26.46 | $27.14 | 1,063,100 | — | — |
| 2023-08-23 | $26.57 | $27.26 | 494,900 | — | — |
| 2023-08-22 | $25.65 | $26.31 | 568,100 | — | — |
| 2023-08-21 | $25.61 | $26.27 | 436,400 | — | — |
| 2023-08-18 | $25.15 | $25.80 | 495,300 | — | — |
| 2023-08-17 | $24.89 | $25.53 | 633,100 | — | — |
| 2023-08-16 | $25.38 | $26.04 | 422,600 | — | — |
| 2023-08-15 | $25.74 | $26.40 | 620,300 | — | — |
| 2023-08-14 | $26.32 | $27.00 | 650,700 | — | — |
| 2023-08-11 | $26.27 | $26.95 | 623,300 | — | — |
| 2023-08-10 | $26.72 | $27.41 | 656,600 | — | — |
| 2023-08-09 | $27.10 | $27.80 | 595,400 | — | — |
| 2023-08-08 | $27.62 | $28.33 | 677,500 | — | — |
| 2023-08-07 | $28.66 | $29.40 | 921,600 | — | — |
| 2023-08-04 | $28.20 | $28.93 | 552,200 | — | — |
| 2023-08-03 | $28.25 | $28.98 | 788,400 | — | — |
| 2023-08-02 | $28.72 | $29.46 | 1,088,000 | — | — |
| 2023-08-01 | $29.64 | $30.41 | 2,095,600 | — | — |
| 2023-07-31 | $29.09 | $29.84 | 1,431,600 | — | — |
| 2023-07-28 | $29.62 | $30.38 | 729,100 | — | — |
| 2023-07-27 | $29.06 | $29.81 | 939,300 | — | — |
| 2023-07-26 | $28.33 | $29.06 | 575,000 | — | — |
| 2023-07-25 | $28.38 | $29.11 | 501,000 | — | — |
| 2023-07-24 | $27.84 | $28.56 | 605,200 | — | — |
| 2023-07-21 | $27.99 | $28.71 | 814,200 | — | — |
| 2023-07-20 | $28.11 | $28.84 | 1,051,000 | — | — |
| 2023-07-19 | $29.40 | $30.16 | 666,500 | — | — |
| 2023-07-18 | $29.80 | $30.57 | 588,400 | — | — |
| 2023-07-17 | $29.61 | $30.37 | 649,500 | — | — |
| 2023-07-14 | $29.20 | $29.95 | 901,600 | — | — |
| 2023-07-13 | $29.56 | $30.32 | 716,100 | — | — |
| 2023-07-12 | $28.76 | $29.50 | 913,700 | — | — |
| 2023-07-11 | $27.86 | $28.58 | 583,400 | — | — |
| 2023-07-10 | $27.91 | $28.63 | 646,800 | — | — |
| 2023-07-07 | $27.95 | $28.67 | 664,300 | — | — |
| 2023-07-06 | $27.49 | $28.20 | 1,150,600 | — | — |
| 2023-07-05 | $28.46 | $29.19 | 1,075,200 | — | — |
| 2023-07-03 | $29.54 | $30.30 | 438,000 | — | — |
| 2023-06-30 | $29.75 | $30.52 | 1,007,500 | — | — |
| 2023-06-29 | $29.67 | $30.44 | 1,228,300 | — | — |
| 2023-06-28 | $29.36 | $30.12 | 2,226,500 | — | — |
| 2023-06-27 | $29.37 | $30.13 | 3,789,000 | — | — |
| 2023-06-26 | $26.36 | $27.04 | 915,200 | — | — |
| 2023-06-23 | $25.90 | $26.57 | 1,500,000 | — | — |
| 2023-06-22 | $26.32 | $27.00 | 514,200 | — | — |
| 2023-06-21 | $26.04 | $26.71 | 798,200 | — | — |
| 2023-06-20 | $26.79 | $27.48 | 1,968,800 | — | — |
| 2023-06-16 | $26.39 | $27.07 | 1,434,000 | — | — |
| 2023-06-15 | $26.40 | $27.08 | 995,000 | — | — |
| 2023-06-14 | $26.88 | $27.57 | 865,600 | — | — |
| 2023-06-13 | $27.06 | $27.76 | 1,048,500 | — | — |
| 2023-06-12 | $26.63 | $27.32 | 998,800 | — | — |
| 2023-06-09 | $25.88 | $26.55 | 1,168,800 | — | — |
| 2023-06-08 | $26.51 | $27.19 | 1,141,600 | — | — |
| 2023-06-07 | $26.57 | $27.26 | 1,170,800 | — | — |
| 2023-06-06 | $25.78 | $26.45 | 1,212,400 | — | — |
| 2023-06-05 | $25.12 | $25.77 | 989,200 | — | — |
| 2023-06-02 | $26.01 | $26.60 | 1,965,100 | — | — |
| 2023-06-01 | $25.11 | $25.68 | 1,086,800 | — | — |
| 2023-05-31 | $24.78 | $25.35 | 1,816,600 | — | — |
| 2023-05-30 | $25.37 | $25.95 | 1,122,700 | — | — |
| 2023-05-26 | $25.28 | $25.86 | 1,016,500 | — | — |
| 2023-05-25 | $24.09 | $24.64 | 996,300 | — | — |
| 2023-05-24 | $22.56 | $23.08 | 699,900 | — | — |
| 2023-05-23 | $23.13 | $23.66 | 838,000 | — | — |
| 2023-05-22 | $23.19 | $23.72 | 784,400 | — | — |
| 2023-05-19 | $22.82 | $23.34 | 717,200 | — | — |
| 2023-05-18 | $22.97 | $23.50 | 924,600 | — | — |
| 2023-05-17 | $22.78 | $23.30 | 861,000 | — | — |
| 2023-05-16 | $21.82 | $22.32 | 663,600 | — | — |
| 2023-05-15 | $21.85 | $22.35 | 862,700 | — | — |
| 2023-05-12 | $21.19 | $21.67 | 491,200 | — | — |
| 2023-05-11 | $21.39 | $21.88 | 498,100 | — | — |
| 2023-05-10 | $21.83 | $22.33 | 753,500 | — | — |
| 2023-05-09 | $21.47 | $21.96 | 765,500 | — | — |
| 2023-05-08 | $21.39 | $21.88 | 545,100 | — | — |
| 2023-05-05 | $21.59 | $22.08 | 706,000 | — | — |
| 2023-05-04 | $20.49 | $20.96 | 804,900 | — | — |
| 2023-05-03 | $21.08 | $21.56 | 882,800 | — | — |
| 2023-05-02 | $21.04 | $21.52 | 1,605,500 | — | — |
| 2023-05-01 | $22.37 | $22.88 | 765,500 | — | — |
| 2023-04-28 | $22.37 | $22.88 | 747,200 | — | — |
| 2023-04-27 | $22.06 | $22.56 | 606,300 | — | — |
| 2023-04-26 | $21.88 | $22.38 | 757,300 | — | — |
| 2023-04-25 | $22.03 | $22.53 | 927,600 | — | — |
| 2023-04-24 | $23.20 | $23.73 | 516,700 | — | — |
| 2023-04-21 | $23.43 | $23.97 | 493,400 | — | — |
| 2023-04-20 | $23.65 | $24.19 | 648,900 | — | — |
| 2023-04-19 | $23.40 | $23.93 | 620,900 | — | — |
| 2023-04-18 | $24.01 | $24.56 | 629,500 | — | — |
| 2023-04-17 | $24.20 | $24.75 | 599,300 | — | — |
| 2023-04-14 | $24.15 | $24.70 | 410,900 | — | — |
| 2023-04-13 | $24.13 | $24.68 | 502,300 | — | — |
| 2023-04-12 | $24.00 | $24.55 | 457,300 | — | — |
| 2023-04-11 | $24.19 | $24.74 | 553,600 | — | — |
| 2023-04-10 | $24.48 | $25.04 | 588,200 | — | — |
| 2023-04-06 | $24.11 | $24.66 | 587,000 | — | — |
| 2023-04-05 | $24.08 | $24.63 | 845,000 | — | — |
| 2023-04-04 | $24.70 | $25.26 | 631,400 | — | — |
| 2023-04-03 | $25.83 | $26.42 | 598,600 | — | — |
| 2023-03-31 | $26.02 | $26.61 | 678,800 | — | — |
| 2023-03-30 | $25.88 | $26.47 | 495,500 | — | — |
| 2023-03-29 | $25.48 | $26.06 | 785,100 | — | — |
| 2023-03-28 | $24.51 | $25.07 | 915,900 | — | — |
| 2023-03-27 | $25.70 | $26.29 | 998,300 | — | — |
| 2023-03-24 | $25.64 | $26.23 | 2,328,700 | — | — |
| 2023-03-23 | $26.03 | $26.63 | 893,200 | — | — |
| 2023-03-22 | $25.30 | $25.88 | 907,200 | — | — |
| 2023-03-21 | $25.31 | $25.89 | 759,400 | — | — |
| 2023-03-20 | $25.01 | $25.58 | 903,800 | — | — |
| 2023-03-17 | $24.74 | $25.31 | 1,537,200 | — | — |
| 2023-03-16 | $25.12 | $25.69 | 1,037,600 | — | — |
| 2023-03-15 | $24.40 | $24.96 | 1,174,400 | — | — |
| 2023-03-14 | $25.25 | $25.83 | 972,700 | — | — |
| 2023-03-13 | $25.00 | $25.57 | 1,160,100 | — | — |
| 2023-03-10 | $25.36 | $25.94 | 806,600 | — | — |
| 2023-03-09 | $25.98 | $26.57 | 753,100 | — | — |
| 2023-03-08 | $26.58 | $27.19 | 988,500 | — | — |
| 2023-03-07 | $26.25 | $26.85 | 1,001,600 | — | — |
| 2023-03-06 | $26.37 | $26.97 | 1,273,800 | — | — |
| 2023-03-03 | $26.60 | $27.21 | 1,267,600 | — | — |
| 2023-03-02 | $26.12 | $26.72 | 1,182,900 | — | — |
| 2023-03-01 | $26.17 | $26.77 | 1,025,300 | — | — |
| 2023-02-28 | $25.76 | $26.35 | 1,410,200 | — | — |
| 2023-02-27 | $25.71 | $26.30 | 982,300 | — | — |
| 2023-02-24 | $25.27 | $25.77 | 940,000 | — | — |
| 2023-02-23 | $25.53 | $26.04 | 1,110,200 | — | — |
| 2023-02-22 | $25.46 | $25.96 | 1,417,300 | — | — |
| 2023-02-21 | $24.85 | $25.34 | 1,325,100 | — | — |
| 2023-02-17 | $26.51 | $27.04 | 1,603,700 | — | — |
| 2023-02-16 | $26.94 | $27.47 | 1,246,000 | — | — |
| 2023-02-15 | $27.62 | $28.17 | 1,421,900 | — | — |
| 2023-02-14 | $27.60 | $28.15 | 2,482,200 | — | — |
| 2023-02-13 | $27.28 | $27.82 | 2,123,200 | — | — |
| 2023-02-10 | $27.60 | $28.15 | 1,643,400 | — | — |
| 2023-02-09 | $29.53 | $30.12 | 976,200 | — | — |
| 2023-02-08 | $29.96 | $30.55 | 869,000 | — | — |
| 2023-02-07 | $30.33 | $30.93 | 1,013,500 | — | — |
| 2023-02-06 | $29.42 | $30.00 | 706,100 | — | — |
| 2023-02-03 | $30.25 | $30.85 | 919,400 | — | — |
| 2023-02-02 | $30.63 | $31.24 | 1,307,300 | — | — |
| 2023-02-01 | $29.61 | $30.20 | 1,060,900 | — | — |
| 2023-01-31 | $29.26 | $29.84 | 721,900 | — | — |
| 2023-01-30 | $28.90 | $29.47 | 626,800 | — | — |
| 2023-01-27 | $29.70 | $30.29 | 596,600 | — | — |
| 2023-01-26 | $30.46 | $31.06 | 845,400 | — | — |
| 2023-01-25 | $29.84 | $30.43 | 748,700 | — | — |
| 2023-01-24 | $29.58 | $30.17 | 623,900 | — | — |
| 2023-01-23 | $30.15 | $30.75 | 953,600 | — | — |
| 2023-01-20 | $29.03 | $29.61 | 750,800 | — | — |
| 2023-01-19 | $28.92 | $29.49 | 878,900 | — | — |
| 2023-01-18 | $29.85 | $30.44 | 867,800 | — | — |
| 2023-01-17 | $30.65 | $31.26 | 876,000 | — | — |
| 2023-01-13 | $31.03 | $31.65 | 1,326,700 | — | — |
| 2023-01-12 | $30.06 | $30.66 | 893,800 | — | — |
| 2023-01-11 | $29.70 | $30.29 | 831,000 | — | — |
| 2023-01-10 | $29.32 | $29.90 | 1,472,400 | — | — |
| 2023-01-09 | $29.82 | $30.41 | 1,628,100 | — | — |
| 2023-01-06 | $27.39 | $27.93 | 865,400 | — | — |
| 2023-01-05 | $25.84 | $26.35 | 880,000 | — | — |
| 2023-01-04 | $25.67 | $26.18 | 1,331,400 | — | — |
| 2023-01-03 | $25.47 | $25.98 | 2,158,200 | — | — |