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
- 1990-03-26 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 | $27.41 | $47.50 | 673,200 | — | — |
| 2023-12-28 | $27.60 | $47.83 | 450,200 | — | — |
| 2023-12-27 | $27.70 | $48.00 | 687,500 | — | — |
| 2023-12-26 | $27.70 | $48.00 | 467,400 | — | — |
| 2023-12-22 | $27.56 | $47.76 | 421,100 | — | — |
| 2023-12-21 | $27.52 | $47.69 | 679,000 | — | — |
| 2023-12-20 | $27.15 | $47.05 | 1,092,100 | — | — |
| 2023-12-19 | $28.09 | $48.68 | 854,800 | — | — |
| 2023-12-18 | $27.26 | $47.24 | 657,700 | — | — |
| 2023-12-15 | $27.42 | $47.52 | 1,167,800 | — | — |
| 2023-12-14 | $28.04 | $48.59 | 1,363,900 | — | — |
| 2023-12-13 | $27.32 | $47.35 | 907,300 | — | — |
| 2023-12-12 | $26.81 | $46.46 | 896,300 | — | — |
| 2023-12-11 | $27.34 | $47.38 | 857,300 | — | — |
| 2023-12-08 | $27.00 | $46.79 | 1,038,500 | — | — |
| 2023-12-07 | $26.59 | $46.08 | 610,000 | — | — |
| 2023-12-06 | $26.29 | $45.56 | 740,700 | — | — |
| 2023-12-05 | $26.47 | $45.87 | 1,093,200 | — | — |
| 2023-12-04 | $27.21 | $47.15 | 1,505,000 | — | — |
| 2023-12-01 | $27.60 | $47.83 | 1,169,000 | — | — |
| 2023-11-30 | $26.73 | $46.32 | 1,255,500 | — | — |
| 2023-11-29 | $26.37 | $45.70 | 872,900 | — | — |
| 2023-11-28 | $26.51 | $45.94 | 1,377,400 | — | — |
| 2023-11-27 | $26.31 | $45.25 | 1,138,200 | — | — |
| 2023-11-24 | $27.17 | $46.73 | 307,400 | — | — |
| 2023-11-22 | $27.11 | $46.62 | 863,600 | — | — |
| 2023-11-21 | $26.59 | $45.73 | 1,283,500 | — | — |
| 2023-11-20 | $26.90 | $46.26 | 1,365,600 | — | — |
| 2023-11-17 | $26.83 | $46.14 | 1,466,800 | — | — |
| 2023-11-16 | $26.75 | $46.01 | 1,356,300 | — | — |
| 2023-11-15 | $26.90 | $46.26 | 1,715,700 | — | — |
| 2023-11-14 | $27.19 | $46.76 | 1,452,500 | — | — |
| 2023-11-13 | $26.49 | $45.56 | 1,664,400 | — | — |
| 2023-11-10 | $26.99 | $46.42 | 1,613,400 | — | — |
| 2023-11-09 | $26.53 | $45.63 | 4,520,800 | — | — |
| 2023-11-08 | $28.85 | $49.62 | 2,042,500 | — | — |
| 2023-11-07 | $28.85 | $49.62 | 1,229,400 | — | — |
| 2023-11-06 | $28.31 | $48.69 | 1,023,100 | — | — |
| 2023-11-03 | $28.20 | $48.50 | 1,838,100 | — | — |
| 2023-11-02 | $27.20 | $46.78 | 2,428,800 | — | — |
| 2023-11-01 | $25.73 | $44.25 | 2,849,400 | — | — |
| 2023-10-31 | $25.42 | $43.72 | 4,196,200 | — | — |
| 2023-10-30 | $26.42 | $45.44 | 2,084,400 | — | — |
| 2023-10-27 | $26.97 | $46.38 | 3,256,500 | — | — |
| 2023-10-26 | $25.76 | $44.30 | 3,763,000 | — | — |
| 2023-10-25 | $28.18 | $48.46 | 2,683,500 | — | — |
| 2023-10-24 | $30.44 | $52.35 | 903,200 | — | — |
| 2023-10-23 | $29.82 | $51.29 | 1,271,200 | — | — |
| 2023-10-20 | $29.71 | $51.10 | 1,886,900 | — | — |
| 2023-10-19 | $30.01 | $51.61 | 1,466,500 | — | — |
| 2023-10-18 | $29.97 | $51.54 | 1,112,500 | — | — |
| 2023-10-17 | $30.35 | $52.20 | 1,107,700 | — | — |
| 2023-10-16 | $30.87 | $53.09 | 956,700 | — | — |
| 2023-10-13 | $30.58 | $52.59 | 971,100 | — | — |
| 2023-10-12 | $30.80 | $52.97 | 850,300 | — | — |
| 2023-10-11 | $31.26 | $53.76 | 631,700 | — | — |
| 2023-10-10 | $31.45 | $54.09 | 1,276,900 | — | — |
| 2023-10-09 | $30.43 | $52.33 | 966,100 | — | — |
| 2023-10-06 | $30.80 | $52.97 | 1,001,900 | — | — |
| 2023-10-05 | $30.04 | $51.66 | 844,600 | — | — |
| 2023-10-04 | $30.12 | $51.80 | 1,074,900 | — | — |
| 2023-10-03 | $30.06 | $51.70 | 1,375,100 | — | — |
| 2023-10-02 | $30.19 | $51.92 | 1,043,500 | — | — |
| 2023-09-29 | $30.32 | $52.15 | 636,400 | — | — |
| 2023-09-28 | $30.44 | $52.35 | 560,200 | — | — |
| 2023-09-27 | $30.32 | $52.15 | 578,900 | — | — |
| 2023-09-26 | $30.04 | $51.66 | 1,003,400 | — | — |
| 2023-09-25 | $30.47 | $52.40 | 801,300 | — | — |
| 2023-09-22 | $30.93 | $53.19 | 924,300 | — | — |
| 2023-09-21 | $31.09 | $53.47 | 1,209,000 | — | — |
| 2023-09-20 | $31.69 | $54.50 | 793,900 | — | — |
| 2023-09-19 | $31.77 | $54.64 | 1,070,300 | — | — |
| 2023-09-18 | $32.58 | $56.03 | 1,244,800 | — | — |
| 2023-09-15 | $32.57 | $56.01 | 2,583,700 | — | — |
| 2023-09-14 | $33.20 | $57.10 | 4,082,600 | — | — |
| 2023-09-13 | $30.06 | $51.70 | 924,200 | — | — |
| 2023-09-12 | $30.62 | $52.66 | 825,600 | — | — |
| 2023-09-11 | $30.69 | $52.78 | 879,400 | — | — |
| 2023-09-08 | $30.63 | $52.68 | 703,200 | — | — |
| 2023-09-07 | $31.13 | $53.54 | 679,400 | — | — |
| 2023-09-06 | $31.64 | $54.42 | 465,800 | — | — |
| 2023-09-05 | $31.62 | $54.38 | 950,700 | — | — |
| 2023-09-01 | $32.16 | $55.31 | 665,400 | — | — |
| 2023-08-31 | $32.02 | $55.07 | 1,029,200 | — | — |
| 2023-08-30 | $31.84 | $54.76 | 609,800 | — | — |
| 2023-08-29 | $31.85 | $54.78 | 617,800 | — | — |
| 2023-08-28 | $31.53 | $54.23 | 780,900 | — | — |
| 2023-08-25 | $31.15 | $53.57 | 985,400 | — | — |
| 2023-08-24 | $31.29 | $53.81 | 759,400 | — | — |
| 2023-08-23 | $31.70 | $54.52 | 949,800 | — | — |
| 2023-08-22 | $31.09 | $53.47 | 1,001,100 | — | — |
| 2023-08-21 | $31.17 | $53.61 | 600,200 | — | — |
| 2023-08-18 | $30.97 | $53.26 | 753,300 | — | — |
| 2023-08-17 | $30.99 | $53.30 | 726,400 | — | — |
| 2023-08-16 | $31.45 | $54.09 | 623,000 | — | — |
| 2023-08-15 | $31.75 | $54.60 | 587,500 | — | — |
| 2023-08-14 | $32.01 | $55.05 | 1,343,500 | — | — |
| 2023-08-11 | $32.06 | $54.79 | 971,000 | — | — |
| 2023-08-10 | $32.50 | $55.55 | 688,500 | — | — |
| 2023-08-09 | $32.69 | $55.87 | 982,300 | — | — |
| 2023-08-08 | $32.62 | $55.75 | 635,700 | — | — |
| 2023-08-07 | $32.75 | $55.97 | 625,300 | — | — |
| 2023-08-04 | $32.50 | $55.55 | 854,500 | — | — |
| 2023-08-03 | $32.55 | $55.63 | 1,389,600 | — | — |
| 2023-08-02 | $32.11 | $54.88 | 1,897,400 | — | — |
| 2023-08-01 | $33.09 | $56.55 | 2,496,800 | — | — |
| 2023-07-31 | $33.83 | $57.82 | 1,381,200 | — | — |
| 2023-07-28 | $33.47 | $57.20 | 864,500 | — | — |
| 2023-07-27 | $33.30 | $56.91 | 831,800 | — | — |
| 2023-07-26 | $33.55 | $57.34 | 946,100 | — | — |
| 2023-07-25 | $33.05 | $56.49 | 421,000 | — | — |
| 2023-07-24 | $33.01 | $56.42 | 796,600 | — | — |
| 2023-07-21 | $33.00 | $56.40 | 1,585,600 | — | — |
| 2023-07-20 | $33.12 | $56.61 | 2,796,600 | — | — |
| 2023-07-19 | $33.21 | $56.76 | 773,500 | — | — |
| 2023-07-18 | $33.23 | $56.79 | 1,105,600 | — | — |
| 2023-07-17 | $32.71 | $55.90 | 1,149,800 | — | — |
| 2023-07-14 | $32.33 | $55.26 | 802,400 | — | — |
| 2023-07-13 | $32.22 | $55.07 | 1,400,700 | — | — |
| 2023-07-12 | $32.09 | $54.84 | 988,600 | — | — |
| 2023-07-11 | $31.77 | $54.30 | 1,465,600 | — | — |
| 2023-07-10 | $31.59 | $53.99 | 722,400 | — | — |
| 2023-07-07 | $31.22 | $53.36 | 745,200 | — | — |
| 2023-07-06 | $30.62 | $52.33 | 1,227,000 | — | — |
| 2023-07-05 | $30.88 | $52.78 | 1,096,600 | — | — |
| 2023-07-03 | $31.86 | $54.45 | 366,200 | — | — |
| 2023-06-30 | $31.89 | $54.50 | 1,585,900 | — | — |
| 2023-06-29 | $31.64 | $54.08 | 1,024,800 | — | — |
| 2023-06-28 | $31.46 | $53.77 | 1,284,300 | — | — |
| 2023-06-27 | $31.43 | $53.72 | 2,006,600 | — | — |
| 2023-06-26 | $31.24 | $53.39 | 1,384,000 | — | — |
| 2023-06-23 | $30.39 | $51.94 | 5,168,000 | — | — |
| 2023-06-22 | $30.68 | $52.44 | 867,300 | — | — |
| 2023-06-21 | $30.88 | $52.78 | 973,900 | — | — |
| 2023-06-20 | $30.64 | $52.37 | 1,036,000 | — | — |
| 2023-06-16 | $30.73 | $52.52 | 1,154,000 | — | — |
| 2023-06-15 | $31.08 | $53.12 | 1,874,700 | — | — |
| 2023-06-14 | $31.36 | $53.60 | 1,689,800 | — | — |
| 2023-06-13 | $31.70 | $54.18 | 1,588,200 | — | — |
| 2023-06-12 | $31.58 | $53.97 | 2,026,600 | — | — |
| 2023-06-09 | $30.69 | $52.45 | 3,183,000 | — | — |
| 2023-06-08 | $31.50 | $53.84 | 5,811,600 | — | — |
| 2023-06-07 | $27.57 | $47.12 | 1,231,000 | — | — |
| 2023-06-06 | $26.92 | $46.01 | 1,162,100 | — | — |
| 2023-06-05 | $25.75 | $44.01 | 611,800 | — | — |
| 2023-06-02 | $26.08 | $44.57 | 1,010,500 | — | — |
| 2023-06-01 | $25.10 | $42.90 | 1,101,100 | — | — |
| 2023-05-31 | $24.53 | $41.92 | 1,728,900 | — | — |
| 2023-05-30 | $24.45 | $41.79 | 1,220,200 | — | — |
| 2023-05-26 | $24.89 | $42.54 | 1,269,400 | — | — |
| 2023-05-25 | $24.64 | $42.11 | 1,689,900 | — | — |
| 2023-05-24 | $24.59 | $42.03 | 1,453,700 | — | — |
| 2023-05-23 | $24.96 | $42.32 | 1,752,600 | — | — |
| 2023-05-22 | $26.15 | $44.33 | 955,600 | — | — |
| 2023-05-19 | $26.00 | $44.08 | 1,208,600 | — | — |
| 2023-05-18 | $26.29 | $44.57 | 1,053,500 | — | — |
| 2023-05-17 | $25.95 | $44.00 | 807,800 | — | — |
| 2023-05-16 | $25.46 | $43.16 | 1,609,500 | — | — |
| 2023-05-15 | $26.20 | $44.42 | 1,495,500 | — | — |
| 2023-05-12 | $26.14 | $44.32 | 2,665,400 | — | — |
| 2023-05-11 | $26.22 | $44.45 | 1,389,800 | — | — |
| 2023-05-10 | $25.86 | $43.84 | 2,850,300 | — | — |
| 2023-05-09 | $26.96 | $45.71 | 2,217,700 | — | — |
| 2023-05-08 | $27.40 | $46.45 | 1,262,300 | — | — |
| 2023-05-05 | $27.49 | $46.61 | 1,281,700 | — | — |
| 2023-05-04 | $25.82 | $43.78 | 1,841,400 | — | — |
| 2023-05-03 | $27.18 | $46.08 | 1,403,600 | — | — |
| 2023-05-02 | $27.76 | $47.06 | 1,453,100 | — | — |
| 2023-05-01 | $28.65 | $48.57 | 1,666,900 | — | — |
| 2023-04-28 | $28.14 | $47.71 | 1,665,600 | — | — |
| 2023-04-27 | $27.51 | $46.64 | 1,732,900 | — | — |
| 2023-04-26 | $27.08 | $45.91 | 1,511,600 | — | — |
| 2023-04-25 | $28.14 | $47.71 | 1,188,600 | — | — |
| 2023-04-24 | $28.49 | $48.30 | 2,061,500 | — | — |
| 2023-04-21 | $28.65 | $48.57 | 1,750,100 | — | — |
| 2023-04-20 | $27.64 | $46.86 | 1,465,400 | — | — |
| 2023-04-19 | $27.68 | $46.93 | 3,735,400 | — | — |
| 2023-04-18 | $28.13 | $47.69 | 1,803,800 | — | — |
| 2023-04-17 | $27.93 | $47.35 | 1,016,300 | — | — |
| 2023-04-14 | $27.36 | $46.39 | 922,200 | — | — |
| 2023-04-13 | $26.98 | $45.74 | 734,400 | — | — |
| 2023-04-12 | $26.64 | $45.17 | 617,000 | — | — |
| 2023-04-11 | $26.85 | $45.52 | 765,400 | — | — |
| 2023-04-10 | $26.83 | $45.49 | 1,037,600 | — | — |
| 2023-04-06 | $26.01 | $44.10 | 826,600 | — | — |
| 2023-04-05 | $26.00 | $44.08 | 769,200 | — | — |
| 2023-04-04 | $26.40 | $44.76 | 692,700 | — | — |
| 2023-04-03 | $26.72 | $45.30 | 1,118,200 | — | — |
| 2023-03-31 | $26.80 | $45.44 | 1,971,300 | — | — |
| 2023-03-30 | $25.84 | $43.81 | 501,500 | — | — |
| 2023-03-29 | $25.91 | $43.93 | 687,900 | — | — |
| 2023-03-28 | $25.01 | $42.40 | 507,200 | — | — |
| 2023-03-27 | $25.12 | $42.59 | 557,200 | — | — |
| 2023-03-24 | $24.99 | $42.37 | 946,900 | — | — |
| 2023-03-23 | $24.95 | $42.30 | 920,200 | — | — |
| 2023-03-22 | $24.92 | $42.25 | 1,518,100 | — | — |
| 2023-03-21 | $25.84 | $43.81 | 1,207,100 | — | — |
| 2023-03-20 | $25.45 | $43.15 | 1,538,800 | — | — |
| 2023-03-17 | $25.02 | $42.42 | 1,965,500 | — | — |
| 2023-03-16 | $25.19 | $42.71 | 1,894,000 | — | — |
| 2023-03-15 | $24.01 | $40.71 | 3,240,300 | — | — |
| 2023-03-14 | $23.98 | $40.66 | 1,458,900 | — | — |
| 2023-03-13 | $23.10 | $39.16 | 1,510,500 | — | — |
| 2023-03-10 | $23.83 | $40.06 | 1,411,300 | — | — |
| 2023-03-09 | $24.81 | $41.71 | 1,027,000 | — | — |
| 2023-03-08 | $26.25 | $44.13 | 1,052,800 | — | — |
| 2023-03-07 | $26.29 | $44.20 | 1,022,900 | — | — |
| 2023-03-06 | $26.80 | $45.06 | 1,973,500 | — | — |
| 2023-03-03 | $27.20 | $45.73 | 1,469,000 | — | — |
| 2023-03-02 | $27.24 | $45.80 | 1,354,500 | — | — |
| 2023-03-01 | $26.85 | $45.14 | 1,268,200 | — | — |
| 2023-02-28 | $26.56 | $44.65 | 2,590,800 | — | — |
| 2023-02-27 | $25.81 | $43.39 | 1,012,700 | — | — |
| 2023-02-24 | $25.50 | $42.87 | 1,291,100 | — | — |
| 2023-02-23 | $26.15 | $43.96 | 722,600 | — | — |
| 2023-02-22 | $26.01 | $43.73 | 993,000 | — | — |
| 2023-02-21 | $26.05 | $43.79 | 711,800 | — | — |
| 2023-02-17 | $26.60 | $44.72 | 552,100 | — | — |
| 2023-02-16 | $26.89 | $45.21 | 809,900 | — | — |
| 2023-02-15 | $27.00 | $45.39 | 649,800 | — | — |
| 2023-02-14 | $26.81 | $45.07 | 687,900 | — | — |
| 2023-02-13 | $26.88 | $45.19 | 677,300 | — | — |
| 2023-02-10 | $26.41 | $44.40 | 615,500 | — | — |
| 2023-02-09 | $26.80 | $45.06 | 848,000 | — | — |
| 2023-02-08 | $27.10 | $45.56 | 996,100 | — | — |
| 2023-02-07 | $27.13 | $45.61 | 650,000 | — | — |
| 2023-02-06 | $26.97 | $45.34 | 596,300 | — | — |
| 2023-02-03 | $27.15 | $45.64 | 981,900 | — | — |
| 2023-02-02 | $27.02 | $45.43 | 1,830,300 | — | — |
| 2023-02-01 | $26.86 | $45.16 | 1,123,700 | — | — |
| 2023-01-31 | $26.45 | $44.47 | 1,340,100 | — | — |
| 2023-01-30 | $25.98 | $43.68 | 545,300 | — | — |
| 2023-01-27 | $26.66 | $44.82 | 779,600 | — | — |
| 2023-01-26 | $26.67 | $44.84 | 1,257,100 | — | — |
| 2023-01-25 | $26.09 | $43.86 | 883,500 | — | — |
| 2023-01-24 | $25.67 | $43.16 | 642,600 | — | — |
| 2023-01-23 | $25.37 | $42.65 | 1,422,000 | — | — |
| 2023-01-20 | $24.99 | $42.01 | 1,190,500 | — | — |
| 2023-01-19 | $24.59 | $41.34 | 731,900 | — | — |
| 2023-01-18 | $24.60 | $41.36 | 794,300 | — | — |
| 2023-01-17 | $24.72 | $41.56 | 643,900 | — | — |
| 2023-01-13 | $24.58 | $41.32 | 518,200 | — | — |
| 2023-01-12 | $24.56 | $41.29 | 804,200 | — | — |
| 2023-01-11 | $24.30 | $40.85 | 678,500 | — | — |
| 2023-01-10 | $24.29 | $40.84 | 572,100 | — | — |
| 2023-01-09 | $23.82 | $40.05 | 744,500 | — | — |
| 2023-01-06 | $23.78 | $39.98 | 804,100 | — | — |
| 2023-01-05 | $23.40 | $39.34 | 666,100 | — | — |
| 2023-01-04 | $23.61 | $39.69 | 1,168,200 | — | — |
| 2023-01-03 | $22.55 | $37.91 | 783,800 | — | — |