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
- 1991-12-31 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 | $25.63 | $170.99 | 844,400 | — | — |
| 2023-12-28 | $25.78 | $171.99 | 1,045,500 | — | — |
| 2023-12-27 | $25.57 | $168.69 | 521,200 | — | — |
| 2023-12-26 | $25.65 | $169.21 | 435,600 | — | — |
| 2023-12-22 | $25.28 | $166.77 | 513,600 | — | — |
| 2023-12-21 | $25.19 | $166.18 | 765,600 | — | — |
| 2023-12-20 | $25.31 | $166.97 | 1,244,200 | — | — |
| 2023-12-19 | $25.11 | $165.65 | 863,000 | — | — |
| 2023-12-18 | $24.99 | $164.86 | 922,500 | — | — |
| 2023-12-15 | $25.50 | $168.22 | 1,514,500 | — | — |
| 2023-12-14 | $25.65 | $169.21 | 1,435,100 | — | — |
| 2023-12-13 | $25.50 | $168.22 | 1,334,100 | — | — |
| 2023-12-12 | $24.59 | $162.22 | 1,204,800 | — | — |
| 2023-12-11 | $24.45 | $161.30 | 1,078,600 | — | — |
| 2023-12-08 | $24.64 | $162.55 | 865,400 | — | — |
| 2023-12-07 | $24.92 | $164.40 | 810,500 | — | — |
| 2023-12-06 | $24.64 | $162.55 | 1,625,100 | — | — |
| 2023-12-05 | $24.97 | $164.73 | 1,166,300 | — | — |
| 2023-12-04 | $25.48 | $168.09 | 1,523,600 | — | — |
| 2023-12-01 | $25.56 | $168.62 | 1,052,700 | — | — |
| 2023-11-30 | $24.20 | $159.65 | 1,300,000 | — | — |
| 2023-11-29 | $24.32 | $160.44 | 1,254,100 | — | — |
| 2023-11-28 | $24.25 | $159.98 | 572,200 | — | — |
| 2023-11-27 | $24.18 | $159.52 | 529,000 | — | — |
| 2023-11-24 | $24.27 | $160.11 | 232,000 | — | — |
| 2023-11-22 | $23.95 | $158.00 | 311,800 | — | — |
| 2023-11-21 | $23.75 | $156.68 | 536,300 | — | — |
| 2023-11-20 | $24.25 | $159.98 | 658,800 | — | — |
| 2023-11-17 | $24.38 | $160.84 | 1,497,300 | — | — |
| 2023-11-16 | $24.11 | $159.05 | 808,900 | — | — |
| 2023-11-15 | $24.56 | $162.02 | 692,100 | — | — |
| 2023-11-14 | $24.63 | $162.48 | 1,038,700 | — | — |
| 2023-11-13 | $23.29 | $153.64 | 629,700 | — | — |
| 2023-11-10 | $23.53 | $155.23 | 550,200 | — | — |
| 2023-11-09 | $23.54 | $155.29 | 1,063,300 | — | — |
| 2023-11-08 | $23.56 | $155.43 | 800,800 | — | — |
| 2023-11-07 | $23.51 | $155.10 | 675,200 | — | — |
| 2023-11-06 | $23.56 | $155.43 | 708,300 | — | — |
| 2023-11-03 | $23.90 | $157.67 | 641,900 | — | — |
| 2023-11-02 | $23.65 | $156.02 | 768,800 | — | — |
| 2023-11-01 | $22.91 | $151.14 | 786,600 | — | — |
| 2023-10-31 | $22.80 | $150.41 | 981,900 | — | — |
| 2023-10-30 | $22.93 | $151.27 | 1,093,100 | — | — |
| 2023-10-27 | $22.96 | $151.47 | 977,400 | — | — |
| 2023-10-26 | $23.47 | $154.83 | 525,300 | — | — |
| 2023-10-25 | $22.92 | $151.20 | 976,100 | — | — |
| 2023-10-24 | $23.38 | $154.24 | 698,300 | — | — |
| 2023-10-23 | $23.16 | $152.79 | 718,900 | — | — |
| 2023-10-20 | $23.48 | $154.90 | 607,500 | — | — |
| 2023-10-19 | $23.64 | $155.95 | 816,100 | — | — |
| 2023-10-18 | $23.97 | $158.13 | 833,900 | — | — |
| 2023-10-17 | $24.68 | $162.81 | 884,100 | — | — |
| 2023-10-16 | $24.78 | $163.47 | 832,500 | — | — |
| 2023-10-13 | $24.17 | $159.45 | 801,700 | — | — |
| 2023-10-12 | $24.47 | $161.43 | 931,500 | — | — |
| 2023-10-11 | $24.93 | $164.46 | 1,238,500 | — | — |
| 2023-10-10 | $24.21 | $159.71 | 983,300 | — | — |
| 2023-10-09 | $23.87 | $157.47 | 754,600 | — | — |
| 2023-10-06 | $23.22 | $153.18 | 699,800 | — | — |
| 2023-10-05 | $23.38 | $154.24 | 676,800 | — | — |
| 2023-10-04 | $23.14 | $152.66 | 424,300 | — | — |
| 2023-10-03 | $22.90 | $151.07 | 756,600 | — | — |
| 2023-10-02 | $23.51 | $155.10 | 659,800 | — | — |
| 2023-09-29 | $23.83 | $157.21 | 684,800 | — | — |
| 2023-09-28 | $23.76 | $156.75 | 615,700 | — | — |
| 2023-09-27 | $23.83 | $155.33 | 806,400 | — | — |
| 2023-09-26 | $23.67 | $154.28 | 644,100 | — | — |
| 2023-09-25 | $23.93 | $155.98 | 616,500 | — | — |
| 2023-09-22 | $23.88 | $155.65 | 923,200 | — | — |
| 2023-09-21 | $24.20 | $157.74 | 693,800 | — | — |
| 2023-09-20 | $25.28 | $164.78 | 982,000 | — | — |
| 2023-09-19 | $25.23 | $164.45 | 815,700 | — | — |
| 2023-09-18 | $24.96 | $162.69 | 734,300 | — | — |
| 2023-09-15 | $24.81 | $161.71 | 1,422,100 | — | — |
| 2023-09-14 | $24.94 | $162.56 | 542,800 | — | — |
| 2023-09-13 | $24.55 | $160.02 | 987,500 | — | — |
| 2023-09-12 | $25.04 | $163.21 | 554,800 | — | — |
| 2023-09-11 | $25.13 | $163.80 | 1,338,700 | — | — |
| 2023-09-08 | $25.39 | $165.50 | 4,073,100 | — | — |
| 2023-09-07 | $24.46 | $159.43 | 6,067,100 | — | — |
| 2023-09-06 | $25.52 | $166.34 | 407,000 | — | — |
| 2023-09-05 | $25.93 | $169.01 | 704,500 | — | — |
| 2023-09-01 | $26.14 | $170.38 | 443,800 | — | — |
| 2023-08-31 | $25.88 | $168.69 | 745,800 | — | — |
| 2023-08-30 | $25.89 | $168.75 | 443,300 | — | — |
| 2023-08-29 | $25.79 | $168.10 | 521,800 | — | — |
| 2023-08-28 | $25.36 | $165.30 | 305,700 | — | — |
| 2023-08-25 | $25.10 | $163.60 | 337,200 | — | — |
| 2023-08-24 | $25.28 | $164.78 | 420,100 | — | — |
| 2023-08-23 | $25.37 | $165.36 | 493,900 | — | — |
| 2023-08-22 | $24.91 | $162.37 | 366,700 | — | — |
| 2023-08-21 | $24.97 | $162.76 | 500,000 | — | — |
| 2023-08-18 | $25.04 | $163.21 | 734,500 | — | — |
| 2023-08-17 | $25.04 | $163.21 | 564,700 | — | — |
| 2023-08-16 | $25.07 | $163.41 | 433,900 | — | — |
| 2023-08-15 | $25.23 | $164.45 | 315,800 | — | — |
| 2023-08-14 | $25.89 | $168.75 | 329,500 | — | — |
| 2023-08-11 | $26.19 | $170.71 | 375,100 | — | — |
| 2023-08-10 | $26.28 | $171.30 | 320,300 | — | — |
| 2023-08-09 | $26.17 | $170.58 | 638,200 | — | — |
| 2023-08-08 | $26.56 | $173.12 | 661,400 | — | — |
| 2023-08-07 | $26.75 | $174.36 | 476,700 | — | — |
| 2023-08-04 | $26.02 | $169.60 | 454,100 | — | — |
| 2023-08-03 | $25.70 | $167.52 | 445,600 | — | — |
| 2023-08-02 | $25.73 | $167.71 | 543,600 | — | — |
| 2023-08-01 | $25.80 | $168.17 | 638,900 | — | — |
| 2023-07-31 | $26.00 | $169.47 | 695,000 | — | — |
| 2023-07-28 | $26.00 | $169.47 | 777,500 | — | — |
| 2023-07-27 | $25.74 | $167.78 | 756,300 | — | — |
| 2023-07-26 | $26.20 | $170.77 | 527,000 | — | — |
| 2023-07-25 | $25.84 | $168.43 | 912,200 | — | — |
| 2023-07-24 | $25.92 | $168.95 | 576,200 | — | — |
| 2023-07-21 | $25.67 | $167.32 | 593,700 | — | — |
| 2023-07-20 | $25.81 | $168.23 | 699,900 | — | — |
| 2023-07-19 | $26.12 | $170.25 | 760,200 | — | — |
| 2023-07-18 | $25.71 | $167.58 | 870,500 | — | — |
| 2023-07-17 | $25.17 | $164.06 | 650,100 | — | — |
| 2023-07-14 | $25.33 | $165.10 | 598,000 | — | — |
| 2023-07-13 | $25.59 | $166.80 | 403,700 | — | — |
| 2023-07-12 | $25.44 | $165.82 | 609,500 | — | — |
| 2023-07-11 | $25.44 | $165.82 | 1,241,200 | — | — |
| 2023-07-10 | $24.88 | $162.17 | 640,400 | — | — |
| 2023-07-07 | $24.46 | $159.43 | 502,500 | — | — |
| 2023-07-06 | $24.06 | $156.83 | 468,000 | — | — |
| 2023-07-05 | $24.17 | $157.54 | 481,800 | — | — |
| 2023-07-03 | $24.33 | $158.59 | 232,300 | — | — |
| 2023-06-30 | $23.75 | $154.81 | 781,500 | — | — |
| 2023-06-29 | $23.77 | $154.94 | 435,300 | — | — |
| 2023-06-28 | $23.60 | $151.97 | 702,300 | — | — |
| 2023-06-27 | $23.93 | $154.10 | 764,400 | — | — |
| 2023-06-26 | $23.90 | $153.90 | 610,800 | — | — |
| 2023-06-23 | $22.88 | $147.33 | 1,163,800 | — | — |
| 2023-06-22 | $23.45 | $151.00 | 426,700 | — | — |
| 2023-06-21 | $23.84 | $153.52 | 471,200 | — | — |
| 2023-06-20 | $23.89 | $153.84 | 420,700 | — | — |
| 2023-06-16 | $24.18 | $155.70 | 1,194,600 | — | — |
| 2023-06-15 | $24.09 | $155.13 | 629,800 | — | — |
| 2023-06-14 | $23.93 | $154.10 | 473,700 | — | — |
| 2023-06-13 | $23.88 | $153.77 | 502,200 | — | — |
| 2023-06-12 | $23.74 | $152.87 | 729,200 | — | — |
| 2023-06-09 | $24.03 | $154.74 | 368,100 | — | — |
| 2023-06-08 | $24.08 | $155.06 | 584,100 | — | — |
| 2023-06-07 | $24.49 | $157.70 | 982,600 | — | — |
| 2023-06-06 | $23.59 | $151.91 | 611,900 | — | — |
| 2023-06-05 | $22.89 | $147.40 | 350,700 | — | — |
| 2023-06-02 | $23.34 | $150.30 | 546,200 | — | — |
| 2023-06-01 | $22.56 | $145.27 | 615,700 | — | — |
| 2023-05-31 | $22.82 | $146.95 | 968,800 | — | — |
| 2023-05-30 | $22.91 | $147.53 | 696,900 | — | — |
| 2023-05-26 | $22.31 | $143.66 | 608,600 | — | — |
| 2023-05-25 | $22.06 | $142.05 | 501,400 | — | — |
| 2023-05-24 | $22.25 | $143.28 | 454,900 | — | — |
| 2023-05-23 | $22.98 | $147.98 | 673,300 | — | — |
| 2023-05-22 | $22.90 | $147.46 | 707,100 | — | — |
| 2023-05-19 | $22.85 | $147.14 | 900,000 | — | — |
| 2023-05-18 | $23.12 | $148.88 | 461,900 | — | — |
| 2023-05-17 | $23.24 | $149.65 | 755,000 | — | — |
| 2023-05-16 | $22.75 | $146.50 | 657,900 | — | — |
| 2023-05-15 | $23.44 | $150.94 | 601,100 | — | — |
| 2023-05-12 | $23.45 | $151.00 | 643,000 | — | — |
| 2023-05-11 | $23.75 | $152.94 | 729,600 | — | — |
| 2023-05-10 | $24.01 | $154.61 | 834,200 | — | — |
| 2023-05-09 | $23.68 | $152.49 | 1,482,400 | — | — |
| 2023-05-08 | $24.17 | $155.64 | 628,400 | — | — |
| 2023-05-05 | $24.46 | $157.51 | 794,300 | — | — |
| 2023-05-04 | $24.26 | $156.22 | 1,046,500 | — | — |
| 2023-05-03 | $23.65 | $152.29 | 1,383,400 | — | — |
| 2023-05-02 | $23.13 | $148.94 | 971,800 | — | — |
| 2023-05-01 | $23.15 | $149.07 | 841,200 | — | — |
| 2023-04-28 | $22.89 | $147.40 | 1,465,400 | — | — |
| 2023-04-27 | $22.22 | $143.08 | 476,100 | — | — |
| 2023-04-26 | $21.85 | $140.70 | 575,500 | — | — |
| 2023-04-25 | $22.13 | $142.50 | 539,800 | — | — |
| 2023-04-24 | $22.44 | $144.50 | 887,800 | — | — |
| 2023-04-21 | $22.37 | $144.05 | 1,046,300 | — | — |
| 2023-04-20 | $22.70 | $146.17 | 608,900 | — | — |
| 2023-04-19 | $23.27 | $149.85 | 787,500 | — | — |
| 2023-04-18 | $22.78 | $146.69 | 547,400 | — | — |
| 2023-04-17 | $23.15 | $149.07 | 991,600 | — | — |
| 2023-04-14 | $22.78 | $146.69 | 723,100 | — | — |
| 2023-04-13 | $23.37 | $150.49 | 688,200 | — | — |
| 2023-04-12 | $23.32 | $150.17 | 913,200 | — | — |
| 2023-04-11 | $23.72 | $152.74 | 964,000 | — | — |
| 2023-04-10 | $23.62 | $152.10 | 676,700 | — | — |
| 2023-04-06 | $23.64 | $152.23 | 539,500 | — | — |
| 2023-04-05 | $23.46 | $151.07 | 886,800 | — | — |
| 2023-04-04 | $23.24 | $149.65 | 596,400 | — | — |
| 2023-04-03 | $23.45 | $151.00 | 885,500 | — | — |
| 2023-03-31 | $23.71 | $152.68 | 1,222,600 | — | — |
| 2023-03-30 | $23.11 | $148.81 | 767,600 | — | — |
| 2023-03-29 | $22.93 | $145.82 | 1,016,000 | — | — |
| 2023-03-28 | $22.54 | $143.34 | 851,200 | — | — |
| 2023-03-27 | $22.47 | $142.90 | 947,000 | — | — |
| 2023-03-24 | $22.22 | $141.31 | 1,147,800 | — | — |
| 2023-03-23 | $21.90 | $139.27 | 884,400 | — | — |
| 2023-03-22 | $22.32 | $141.94 | 966,700 | — | — |
| 2023-03-21 | $23.32 | $148.30 | 791,000 | — | — |
| 2023-03-20 | $22.94 | $145.88 | 798,400 | — | — |
| 2023-03-17 | $22.87 | $145.44 | 1,635,900 | — | — |
| 2023-03-16 | $23.51 | $149.51 | 957,700 | — | — |
| 2023-03-15 | $24.09 | $153.20 | 871,100 | — | — |
| 2023-03-14 | $24.28 | $154.41 | 960,300 | — | — |
| 2023-03-13 | $24.41 | $155.23 | 1,144,900 | — | — |
| 2023-03-10 | $24.01 | $152.69 | 873,500 | — | — |
| 2023-03-09 | $24.67 | $156.89 | 819,800 | — | — |
| 2023-03-08 | $24.92 | $158.48 | 430,300 | — | — |
| 2023-03-07 | $24.85 | $158.03 | 456,200 | — | — |
| 2023-03-06 | $25.57 | $162.61 | 423,300 | — | — |
| 2023-03-03 | $25.49 | $162.10 | 554,500 | — | — |
| 2023-03-02 | $25.81 | $164.14 | 372,300 | — | — |
| 2023-03-01 | $25.72 | $163.56 | 744,500 | — | — |
| 2023-02-28 | $25.43 | $161.72 | 669,300 | — | — |
| 2023-02-27 | $25.62 | $162.93 | 458,200 | — | — |
| 2023-02-24 | $25.43 | $161.72 | 401,500 | — | — |
| 2023-02-23 | $25.80 | $164.07 | 520,000 | — | — |
| 2023-02-22 | $25.64 | $163.05 | 588,100 | — | — |
| 2023-02-21 | $25.60 | $162.80 | 540,400 | — | — |
| 2023-02-17 | $26.28 | $167.12 | 666,600 | — | — |
| 2023-02-16 | $26.10 | $165.98 | 420,300 | — | — |
| 2023-02-15 | $26.41 | $167.95 | 413,000 | — | — |
| 2023-02-14 | $26.47 | $168.33 | 433,300 | — | — |
| 2023-02-13 | $26.80 | $170.43 | 598,400 | — | — |
| 2023-02-10 | $26.28 | $167.12 | 900,300 | — | — |
| 2023-02-09 | $25.97 | $165.15 | 595,800 | — | — |
| 2023-02-08 | $26.64 | $169.41 | 425,600 | — | — |
| 2023-02-07 | $26.83 | $170.62 | 804,100 | — | — |
| 2023-02-06 | $26.97 | $171.51 | 616,500 | — | — |
| 2023-02-03 | $27.21 | $173.04 | 1,507,800 | — | — |
| 2023-02-02 | $27.60 | $175.52 | 1,479,700 | — | — |
| 2023-02-01 | $27.59 | $175.46 | 969,500 | — | — |
| 2023-01-31 | $28.07 | $178.51 | 1,452,800 | — | — |
| 2023-01-30 | $27.58 | $175.39 | 872,400 | — | — |
| 2023-01-27 | $28.25 | $179.65 | 323,600 | — | — |
| 2023-01-26 | $27.90 | $177.43 | 359,900 | — | — |
| 2023-01-25 | $28.09 | $178.63 | 449,500 | — | — |
| 2023-01-24 | $28.24 | $179.59 | 293,300 | — | — |
| 2023-01-23 | $28.15 | $179.02 | 553,200 | — | — |
| 2023-01-20 | $28.24 | $179.59 | 683,000 | — | — |
| 2023-01-19 | $27.65 | $175.84 | 513,600 | — | — |
| 2023-01-18 | $27.44 | $174.50 | 530,000 | — | — |
| 2023-01-17 | $28.20 | $179.33 | 498,100 | — | — |
| 2023-01-13 | $27.99 | $178.00 | 498,900 | — | — |
| 2023-01-12 | $27.77 | $176.60 | 860,900 | — | — |
| 2023-01-11 | $27.07 | $172.15 | 457,200 | — | — |
| 2023-01-10 | $26.01 | $165.41 | 402,900 | — | — |
| 2023-01-09 | $25.76 | $163.82 | 418,800 | — | — |
| 2023-01-06 | $26.24 | $166.87 | 680,000 | — | — |
| 2023-01-05 | $25.28 | $160.76 | 766,400 | — | — |
| 2023-01-04 | $26.25 | $166.93 | 629,800 | — | — |
| 2023-01-03 | $25.85 | $164.39 | 443,800 | — | — |