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
- 2001-09-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $33.75 | $35.88 | 129,700 |
| 2023-12-28 | $33.90 | $36.04 | 104,700 |
| 2023-12-27 | $34.41 | $36.58 | 68,800 |
| 2023-12-26 | $34.30 | $36.47 | 125,500 |
| 2023-12-22 | $34.10 | $36.25 | 101,300 |
| 2023-12-21 | $34.95 | $37.16 | 140,800 |
| 2023-12-20 | $33.70 | $35.83 | 84,200 |
| 2023-12-19 | $34.75 | $36.94 | 97,400 |
| 2023-12-18 | $33.44 | $35.55 | 237,300 |
| 2023-12-15 | $33.78 | $35.91 | 220,800 |
| 2023-12-14 | $33.24 | $35.34 | 216,600 |
| 2023-12-13 | $32.41 | $34.46 | 103,100 |
| 2023-12-12 | $30.40 | $32.32 | 110,700 |
| 2023-12-11 | $30.45 | $32.37 | 327,600 |
| 2023-12-08 | $29.53 | $31.39 | 144,800 |
| 2023-12-07 | $28.98 | $30.81 | 211,100 |
| 2023-12-06 | $29.62 | $31.49 | 94,000 |
| 2023-12-05 | $29.50 | $31.36 | 2,637,100 |
| 2023-12-04 | $31.04 | $33.00 | 759,600 |
| 2023-12-01 | $31.71 | $33.71 | 474,100 |
| 2023-11-30 | $31.15 | $33.12 | 242,900 |
| 2023-11-29 | $30.69 | $32.63 | 94,200 |
| 2023-11-28 | $30.43 | $32.35 | 139,200 |
| 2023-11-27 | $30.75 | $32.69 | 124,600 |
| 2023-11-24 | $30.43 | $32.35 | 72,800 |
| 2023-11-22 | $30.73 | $32.67 | 112,300 |
| 2023-11-21 | $31.78 | $33.79 | 81,000 |
| 2023-11-20 | $31.49 | $33.48 | 170,700 |
| 2023-11-17 | $31.55 | $33.54 | 56,200 |
| 2023-11-16 | $31.33 | $33.31 | 94,600 |
| 2023-11-15 | $31.45 | $33.44 | 585,400 |
| 2023-11-14 | $30.59 | $32.52 | 127,300 |
| 2023-11-13 | $28.61 | $30.42 | 87,500 |
| 2023-11-10 | $28.86 | $30.68 | 216,900 |
| 2023-11-09 | $28.00 | $29.77 | 160,000 |
| 2023-11-08 | $28.48 | $30.28 | 155,900 |
| 2023-11-07 | $28.09 | $29.86 | 97,100 |
| 2023-11-06 | $28.17 | $29.95 | 100,200 |
| 2023-11-03 | $27.47 | $29.20 | 100,500 |
| 2023-11-02 | $26.62 | $28.30 | 242,700 |
| 2023-11-01 | $24.01 | $25.53 | 118,300 |
| 2023-10-31 | $23.73 | $25.23 | 155,700 |
| 2023-10-30 | $26.35 | $28.01 | 160,100 |
| 2023-10-27 | $26.50 | $28.17 | 132,500 |
| 2023-10-26 | $26.41 | $28.08 | 78,800 |
| 2023-10-25 | $27.70 | $29.45 | 69,700 |
| 2023-10-24 | $27.87 | $29.63 | 100,000 |
| 2023-10-23 | $27.83 | $29.59 | 42,700 |
| 2023-10-20 | $28.10 | $29.87 | 42,600 |
| 2023-10-19 | $28.27 | $30.05 | 58,900 |
| 2023-10-18 | $28.52 | $30.32 | 68,300 |
| 2023-10-17 | $29.04 | $30.87 | 90,100 |
| 2023-10-16 | $29.52 | $31.38 | 78,800 |
| 2023-10-13 | $29.70 | $31.58 | 39,800 |
| 2023-10-12 | $30.27 | $32.18 | 64,200 |
| 2023-10-11 | $29.70 | $31.58 | 50,600 |
| 2023-10-10 | $28.87 | $30.69 | 72,400 |
| 2023-10-09 | $28.15 | $29.93 | 54,800 |
| 2023-10-06 | $28.34 | $30.13 | 52,000 |
| 2023-10-05 | $28.32 | $30.11 | 186,800 |
| 2023-10-04 | $27.63 | $29.37 | 51,600 |
| 2023-10-03 | $27.66 | $29.40 | 42,400 |
| 2023-10-02 | $28.42 | $30.21 | 41,600 |
| 2023-09-29 | $28.00 | $29.77 | 36,800 |
| 2023-09-28 | $27.45 | $29.18 | 59,600 |
| 2023-09-27 | $27.60 | $29.35 | 44,800 |
| 2023-09-26 | $26.66 | $28.34 | 39,200 |
| 2023-09-25 | $27.52 | $29.25 | 70,800 |
| 2023-09-22 | $26.87 | $28.56 | 62,000 |
| 2023-09-21 | $26.45 | $28.11 | 67,200 |
| 2023-09-20 | $27.30 | $29.03 | 51,200 |
| 2023-09-19 | $26.92 | $28.63 | 74,400 |
| 2023-09-18 | $27.49 | $29.23 | 105,200 |
| 2023-09-15 | $27.38 | $29.10 | 82,400 |
| 2023-09-14 | $28.39 | $30.18 | 70,400 |
| 2023-09-13 | $27.79 | $29.54 | 72,400 |
| 2023-09-12 | $28.13 | $29.90 | 44,400 |
| 2023-09-11 | $28.90 | $30.73 | 60,000 |
| 2023-09-08 | $29.55 | $31.41 | 79,600 |
| 2023-09-07 | $28.85 | $30.67 | 52,000 |
| 2023-09-06 | $30.99 | $32.95 | 82,800 |
| 2023-09-05 | $30.45 | $32.37 | 30,800 |
| 2023-09-01 | $31.22 | $33.19 | 31,200 |
| 2023-08-31 | $31.30 | $33.28 | 78,800 |
| 2023-08-30 | $30.93 | $32.88 | 59,600 |
| 2023-08-29 | $31.50 | $33.49 | 80,000 |
| 2023-08-28 | $31.05 | $33.01 | 47,200 |
| 2023-08-25 | $30.65 | $32.58 | 153,600 |
| 2023-08-24 | $32.62 | $34.68 | 189,200 |
| 2023-08-23 | $33.56 | $35.67 | 52,400 |
| 2023-08-22 | $32.84 | $34.91 | 65,600 |
| 2023-08-21 | $32.50 | $34.55 | 126,400 |
| 2023-08-18 | $31.87 | $33.88 | 52,000 |
| 2023-08-17 | $30.75 | $32.70 | 75,200 |
| 2023-08-16 | $30.75 | $32.69 | 41,600 |
| 2023-08-15 | $30.75 | $32.70 | 79,600 |
| 2023-08-14 | $31.27 | $33.24 | 105,600 |
| 2023-08-11 | $31.19 | $33.16 | 54,000 |
| 2023-08-10 | $31.71 | $33.71 | 34,000 |
| 2023-08-09 | $31.56 | $33.56 | 56,000 |
| 2023-08-08 | $31.05 | $33.01 | 36,400 |
| 2023-08-07 | $32.91 | $34.99 | 28,000 |
| 2023-08-04 | $33.51 | $35.63 | 23,200 |
| 2023-08-03 | $33.15 | $35.24 | 53,600 |
| 2023-08-02 | $33.10 | $35.19 | 54,000 |
| 2023-08-01 | $35.18 | $37.40 | 41,600 |
| 2023-07-31 | $34.53 | $36.70 | 56,000 |
| 2023-07-28 | $35.64 | $37.89 | 28,800 |
| 2023-07-27 | $35.42 | $37.66 | 61,600 |
| 2023-07-26 | $34.04 | $36.19 | 182,000 |
| 2023-07-25 | $36.65 | $38.96 | 43,200 |
| 2023-07-24 | $36.05 | $38.33 | 126,800 |
| 2023-07-21 | $35.73 | $37.98 | 502,000 |
| 2023-07-20 | $37.32 | $39.68 | 3,818,400 |
| 2023-07-19 | $39.33 | $41.81 | 1,360,400 |
| 2023-07-18 | $39.88 | $42.40 | 477,200 |
| 2023-07-17 | $39.63 | $42.13 | 163,200 |
| 2023-07-14 | $39.25 | $41.73 | 2,873,200 |
| 2023-07-13 | $37.86 | $40.25 | 1,038,800 |
| 2023-07-12 | $36.04 | $38.31 | 975,200 |
| 2023-07-11 | $36.20 | $38.48 | 2,435,600 |
| 2023-07-10 | $34.83 | $37.02 | 21,600 |
| 2023-07-07 | $35.43 | $37.67 | 289,200 |
| 2023-07-06 | $34.67 | $36.86 | 88,400 |
| 2023-07-05 | $35.25 | $37.48 | 23,600 |
| 2023-07-03 | $35.08 | $37.30 | 23,200 |
| 2023-06-30 | $33.60 | $35.72 | 28,400 |
| 2023-06-29 | $32.59 | $34.65 | 23,200 |
| 2023-06-28 | $32.11 | $34.13 | 46,000 |
| 2023-06-27 | $31.57 | $33.56 | 66,000 |
| 2023-06-26 | $31.39 | $33.37 | 78,800 |
| 2023-06-23 | $31.86 | $33.87 | 25,200 |
| 2023-06-22 | $32.76 | $34.83 | 44,000 |
| 2023-06-21 | $34.85 | $37.05 | 37,600 |
| 2023-06-20 | $34.37 | $36.54 | 32,800 |
| 2023-06-16 | $34.86 | $37.06 | 152,800 |
| 2023-06-15 | $34.83 | $37.03 | 27,600 |
| 2023-06-14 | $34.32 | $36.49 | 16,800 |
| 2023-06-13 | $34.88 | $37.08 | 65,600 |
| 2023-06-12 | $33.38 | $35.48 | 52,000 |
| 2023-06-09 | $31.97 | $33.99 | 18,400 |
| 2023-06-08 | $31.50 | $33.49 | 16,000 |
| 2023-06-07 | $30.58 | $32.51 | 34,400 |
| 2023-06-06 | $32.42 | $34.46 | 39,200 |
| 2023-06-05 | $32.71 | $34.78 | 27,600 |
| 2023-06-02 | $31.68 | $33.68 | 154,400 |
| 2023-06-01 | $32.67 | $34.73 | 130,000 |
| 2023-05-31 | $31.44 | $33.42 | 100,800 |
| 2023-05-30 | $32.01 | $34.03 | 140,000 |
| 2023-05-26 | $31.13 | $33.10 | 90,800 |
| 2023-05-25 | $29.58 | $31.44 | 89,600 |
| 2023-05-24 | $24.99 | $26.57 | 25,200 |
| 2023-05-23 | $25.08 | $26.66 | 41,600 |
| 2023-05-22 | $25.96 | $27.59 | 69,600 |
| 2023-05-19 | $25.26 | $26.86 | 25,200 |
| 2023-05-18 | $26.42 | $28.08 | 62,000 |
| 2023-05-17 | $24.53 | $26.08 | 12,400 |
| 2023-05-16 | $23.55 | $25.04 | 34,000 |
| 2023-05-15 | $22.65 | $24.08 | 42,000 |
| 2023-05-12 | $22.41 | $23.82 | 34,800 |
| 2023-05-11 | $21.77 | $23.14 | 30,800 |
| 2023-05-10 | $21.40 | $22.75 | 37,200 |
| 2023-05-09 | $21.15 | $22.49 | 51,600 |
| 2023-05-08 | $20.49 | $21.78 | 20,400 |
| 2023-05-05 | $20.62 | $21.92 | 24,400 |
| 2023-05-04 | $20.30 | $21.58 | 30,000 |
| 2023-05-03 | $20.19 | $21.46 | 16,800 |
| 2023-05-02 | $20.04 | $21.31 | 18,800 |
| 2023-05-01 | $19.62 | $20.86 | 62,800 |
| 2023-04-28 | $19.35 | $20.57 | 60,000 |
| 2023-04-27 | $19.84 | $21.09 | 138,000 |
| 2023-04-26 | $20.86 | $22.18 | 38,000 |
| 2023-04-25 | $21.87 | $23.25 | 68,000 |
| 2023-04-24 | $21.98 | $23.37 | 51,200 |
| 2023-04-21 | $22.58 | $24.01 | 56,000 |
| 2023-04-20 | $21.93 | $23.32 | 51,200 |
| 2023-04-19 | $21.03 | $22.36 | 8,800 |
| 2023-04-18 | $20.80 | $22.11 | 16,000 |
| 2023-04-17 | $21.36 | $22.71 | 50,000 |
| 2023-04-14 | $21.55 | $22.91 | 22,800 |
| 2023-04-13 | $21.99 | $23.38 | 51,600 |
| 2023-04-12 | $21.35 | $22.70 | 224,400 |
| 2023-04-11 | $21.34 | $22.68 | 306,800 |
| 2023-04-10 | $21.00 | $22.33 | 30,000 |
| 2023-04-06 | $21.21 | $22.55 | 10,000 |
| 2023-04-05 | $21.36 | $22.71 | 77,600 |
| 2023-04-04 | $21.51 | $22.87 | 64,000 |
| 2023-04-03 | $22.06 | $23.45 | 10,400 |
| 2023-03-31 | $23.16 | $24.62 | 45,600 |
| 2023-03-30 | $22.66 | $24.09 | 12,000 |
| 2023-03-29 | $22.83 | $24.27 | 51,600 |
| 2023-03-28 | $22.63 | $24.06 | 14,400 |
| 2023-03-27 | $22.69 | $24.12 | 13,600 |
| 2023-03-24 | $22.94 | $24.39 | 45,200 |
| 2023-03-23 | $23.26 | $24.73 | 56,000 |
| 2023-03-22 | $22.77 | $24.21 | 8,000 |
| 2023-03-21 | $22.17 | $23.57 | 16,000 |
| 2023-03-20 | $22.15 | $23.55 | 9,600 |
| 2023-03-17 | $22.04 | $23.43 | 12,000 |
| 2023-03-16 | $21.81 | $23.19 | 82,000 |
| 2023-03-15 | $20.80 | $22.11 | 20,800 |
| 2023-03-14 | $20.77 | $22.08 | 34,400 |
| 2023-03-13 | $20.98 | $22.31 | 18,800 |
| 2023-03-10 | $20.99 | $22.32 | 16,800 |
| 2023-03-09 | $20.71 | $22.02 | 9,200 |
| 2023-03-08 | $20.75 | $22.05 | 16,000 |
| 2023-03-07 | $20.21 | $21.49 | 14,400 |
| 2023-03-06 | $20.57 | $21.87 | 18,400 |
| 2023-03-03 | $20.54 | $21.83 | 51,600 |
| 2023-03-02 | $20.34 | $21.62 | 28,400 |
| 2023-03-01 | $20.28 | $21.56 | 50,400 |
| 2023-02-28 | $19.80 | $21.05 | 37,600 |
| 2023-02-27 | $19.86 | $21.12 | 15,600 |
| 2023-02-24 | $19.87 | $21.12 | 18,000 |
| 2023-02-23 | $19.04 | $20.24 | 49,600 |
| 2023-02-22 | $18.55 | $19.72 | 18,000 |
| 2023-02-21 | $18.44 | $19.61 | 40,400 |
| 2023-02-17 | $18.73 | $19.91 | 9,200 |
| 2023-02-16 | $18.85 | $20.04 | 32,400 |
| 2023-02-15 | $19.00 | $20.19 | 21,200 |
| 2023-02-14 | $19.04 | $20.24 | 45,600 |
| 2023-02-13 | $19.13 | $20.34 | 81,600 |
| 2023-02-10 | $19.21 | $20.43 | 24,400 |
| 2023-02-09 | $18.95 | $20.15 | 35,200 |
| 2023-02-08 | $18.97 | $20.17 | 51,600 |
| 2023-02-07 | $18.90 | $20.10 | 22,800 |
| 2023-02-06 | $18.28 | $19.44 | 28,400 |
| 2023-02-03 | $18.91 | $20.10 | 31,600 |
| 2023-02-02 | $19.51 | $20.74 | 62,000 |
| 2023-02-01 | $18.89 | $20.08 | 107,200 |
| 2023-01-31 | $17.75 | $18.87 | 58,000 |
| 2023-01-30 | $17.93 | $19.06 | 37,200 |
| 2023-01-27 | $18.29 | $19.45 | 64,000 |
| 2023-01-26 | $18.58 | $19.76 | 35,600 |
| 2023-01-25 | $19.03 | $20.23 | 25,200 |
| 2023-01-24 | $19.08 | $20.28 | 27,600 |
| 2023-01-23 | $18.87 | $20.06 | 125,200 |
| 2023-01-20 | $18.57 | $19.74 | 44,800 |
| 2023-01-19 | $18.20 | $19.35 | 38,800 |
| 2023-01-18 | $18.12 | $19.26 | 65,600 |
| 2023-01-17 | $18.04 | $19.18 | 54,800 |
| 2023-01-13 | $17.35 | $18.44 | 51,600 |
| 2023-01-12 | $16.73 | $17.79 | 9,600 |
| 2023-01-11 | $16.59 | $17.64 | 31,200 |
| 2023-01-10 | $16.48 | $17.52 | 66,800 |
| 2023-01-09 | $16.55 | $17.59 | 86,400 |
| 2023-01-06 | $16.39 | $17.42 | 22,800 |
| 2023-01-05 | $15.72 | $16.71 | 28,000 |
| 2023-01-04 | $15.75 | $16.74 | 110,000 |
| 2023-01-03 | $16.03 | $17.04 | 32,400 |