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
- 2003-12-12 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 | $25.32 | $50.06 | 329,800 | — | — |
| 2023-12-28 | $26.12 | $51.64 | 280,200 | — | — |
| 2023-12-27 | $26.32 | $52.04 | 236,400 | — | — |
| 2023-12-26 | $26.69 | $52.77 | 320,200 | — | — |
| 2023-12-22 | $26.37 | $52.14 | 308,600 | — | — |
| 2023-12-21 | $26.44 | $52.27 | 511,000 | — | — |
| 2023-12-20 | $25.90 | $51.21 | 473,000 | — | — |
| 2023-12-19 | $26.35 | $52.10 | 620,100 | — | — |
| 2023-12-18 | $26.44 | $52.27 | 526,100 | — | — |
| 2023-12-15 | $26.16 | $51.72 | 1,111,800 | — | — |
| 2023-12-14 | $25.84 | $51.09 | 694,000 | — | — |
| 2023-12-13 | $24.70 | $48.83 | 608,000 | — | — |
| 2023-12-12 | $23.94 | $47.33 | 377,900 | — | — |
| 2023-12-11 | $24.51 | $48.46 | 332,400 | — | — |
| 2023-12-08 | $24.60 | $48.64 | 212,500 | — | — |
| 2023-12-07 | $24.57 | $48.28 | 358,200 | — | — |
| 2023-12-06 | $24.43 | $48.01 | 501,700 | — | — |
| 2023-12-05 | $24.13 | $47.42 | 366,600 | — | — |
| 2023-12-04 | $24.92 | $48.97 | 611,400 | — | — |
| 2023-12-01 | $25.32 | $49.75 | 519,600 | — | — |
| 2023-11-30 | $24.28 | $47.71 | 375,800 | — | — |
| 2023-11-29 | $24.66 | $48.46 | 286,400 | — | — |
| 2023-11-28 | $24.51 | $48.16 | 248,100 | — | — |
| 2023-11-27 | $24.47 | $48.08 | 328,000 | — | — |
| 2023-11-24 | $25.22 | $49.56 | 125,800 | — | — |
| 2023-11-22 | $25.47 | $50.05 | 294,900 | — | — |
| 2023-11-21 | $25.42 | $49.95 | 410,300 | — | — |
| 2023-11-20 | $25.32 | $49.75 | 605,600 | — | — |
| 2023-11-17 | $23.67 | $46.51 | 818,500 | — | — |
| 2023-11-16 | $24.69 | $48.52 | 393,800 | — | — |
| 2023-11-15 | $25.85 | $50.80 | 251,300 | — | — |
| 2023-11-14 | $25.18 | $49.48 | 484,300 | — | — |
| 2023-11-13 | $23.62 | $46.41 | 363,900 | — | — |
| 2023-11-10 | $23.94 | $47.04 | 383,900 | — | — |
| 2023-11-09 | $23.87 | $46.91 | 342,300 | — | — |
| 2023-11-08 | $23.96 | $47.08 | 283,900 | — | — |
| 2023-11-07 | $24.35 | $47.85 | 266,200 | — | — |
| 2023-11-06 | $24.60 | $48.34 | 388,000 | — | — |
| 2023-11-03 | $24.87 | $48.87 | 522,200 | — | — |
| 2023-11-02 | $24.18 | $47.51 | 969,600 | — | — |
| 2023-11-01 | $25.27 | $49.66 | 315,200 | — | — |
| 2023-10-31 | $24.64 | $48.42 | 459,600 | — | — |
| 2023-10-30 | $24.61 | $48.36 | 362,500 | — | — |
| 2023-10-27 | $24.44 | $48.03 | 342,200 | — | — |
| 2023-10-26 | $24.52 | $48.18 | 237,600 | — | — |
| 2023-10-25 | $24.29 | $47.73 | 428,200 | — | — |
| 2023-10-24 | $25.06 | $49.24 | 266,100 | — | — |
| 2023-10-23 | $25.77 | $50.64 | 441,100 | — | — |
| 2023-10-20 | $26.78 | $52.62 | 337,600 | — | — |
| 2023-10-19 | $27.07 | $53.19 | 264,600 | — | — |
| 2023-10-18 | $27.50 | $54.04 | 209,500 | — | — |
| 2023-10-17 | $28.59 | $56.18 | 334,300 | — | — |
| 2023-10-16 | $27.87 | $54.77 | 293,300 | — | — |
| 2023-10-13 | $27.27 | $53.59 | 250,700 | — | — |
| 2023-10-12 | $27.30 | $53.65 | 240,200 | — | — |
| 2023-10-11 | $27.57 | $54.18 | 167,500 | — | — |
| 2023-10-10 | $27.33 | $53.70 | 223,800 | — | — |
| 2023-10-09 | $27.21 | $53.47 | 324,100 | — | — |
| 2023-10-06 | $26.90 | $52.86 | 226,700 | — | — |
| 2023-10-05 | $26.22 | $51.52 | 293,200 | — | — |
| 2023-10-04 | $26.67 | $52.41 | 265,900 | — | — |
| 2023-10-03 | $26.95 | $52.96 | 322,700 | — | — |
| 2023-10-02 | $27.12 | $53.29 | 420,700 | — | — |
| 2023-09-29 | $27.95 | $54.92 | 352,400 | — | — |
| 2023-09-28 | $27.60 | $54.24 | 357,600 | — | — |
| 2023-09-27 | $26.90 | $52.86 | 278,800 | — | — |
| 2023-09-26 | $26.83 | $52.72 | 407,700 | — | — |
| 2023-09-25 | $26.95 | $52.96 | 257,900 | — | — |
| 2023-09-22 | $27.45 | $53.94 | 351,700 | — | — |
| 2023-09-21 | $27.00 | $53.06 | 456,000 | — | — |
| 2023-09-20 | $27.48 | $54.00 | 306,100 | — | — |
| 2023-09-19 | $27.88 | $54.79 | 399,100 | — | — |
| 2023-09-18 | $27.83 | $54.69 | 323,900 | — | — |
| 2023-09-15 | $28.94 | $56.87 | 1,083,300 | — | — |
| 2023-09-14 | $29.58 | $58.13 | 299,700 | — | — |
| 2023-09-13 | $29.05 | $57.08 | 339,300 | — | — |
| 2023-09-12 | $29.04 | $57.06 | 331,400 | — | — |
| 2023-09-11 | $28.81 | $56.61 | 347,000 | — | — |
| 2023-09-08 | $28.80 | $56.59 | 417,900 | — | — |
| 2023-09-07 | $28.85 | $56.40 | 332,400 | — | — |
| 2023-09-06 | $28.81 | $56.32 | 305,300 | — | — |
| 2023-09-05 | $28.95 | $56.59 | 356,200 | — | — |
| 2023-09-01 | $30.63 | $59.88 | 231,100 | — | — |
| 2023-08-31 | $30.15 | $58.94 | 365,200 | — | — |
| 2023-08-30 | $29.79 | $58.23 | 248,200 | — | — |
| 2023-08-29 | $29.53 | $57.73 | 384,600 | — | — |
| 2023-08-28 | $29.49 | $57.65 | 221,000 | — | — |
| 2023-08-25 | $29.28 | $57.24 | 197,300 | — | — |
| 2023-08-24 | $29.25 | $57.18 | 268,100 | — | — |
| 2023-08-23 | $29.61 | $57.88 | 260,900 | — | — |
| 2023-08-22 | $29.91 | $58.47 | 318,300 | — | — |
| 2023-08-21 | $29.87 | $58.39 | 341,000 | — | — |
| 2023-08-18 | $30.01 | $58.66 | 331,400 | — | — |
| 2023-08-17 | $30.65 | $59.92 | 267,700 | — | — |
| 2023-08-16 | $30.68 | $59.97 | 384,500 | — | — |
| 2023-08-15 | $30.65 | $59.92 | 726,600 | — | — |
| 2023-08-14 | $33.00 | $64.51 | 480,300 | — | — |
| 2023-08-11 | $33.88 | $66.23 | 288,100 | — | — |
| 2023-08-10 | $34.46 | $67.36 | 379,000 | — | — |
| 2023-08-09 | $36.51 | $71.37 | 522,000 | — | — |
| 2023-08-08 | $38.71 | $75.67 | 175,800 | — | — |
| 2023-08-07 | $38.50 | $75.26 | 240,200 | — | — |
| 2023-08-04 | $39.03 | $76.30 | 303,300 | — | — |
| 2023-08-03 | $38.95 | $76.14 | 204,900 | — | — |
| 2023-08-02 | $38.48 | $75.22 | 291,200 | — | — |
| 2023-08-01 | $38.75 | $75.75 | 458,000 | — | — |
| 2023-07-31 | $37.87 | $74.03 | 246,000 | — | — |
| 2023-07-28 | $37.97 | $74.22 | 308,400 | — | — |
| 2023-07-27 | $37.34 | $72.99 | 333,700 | — | — |
| 2023-07-26 | $37.13 | $72.58 | 227,900 | — | — |
| 2023-07-25 | $36.52 | $71.39 | 193,000 | — | — |
| 2023-07-24 | $35.68 | $69.75 | 255,000 | — | — |
| 2023-07-21 | $35.24 | $68.89 | 212,900 | — | — |
| 2023-07-20 | $35.91 | $70.20 | 237,800 | — | — |
| 2023-07-19 | $36.47 | $71.29 | 262,800 | — | — |
| 2023-07-18 | $36.09 | $70.55 | 378,500 | — | — |
| 2023-07-17 | $35.42 | $69.24 | 353,900 | — | — |
| 2023-07-14 | $33.11 | $64.72 | 247,200 | — | — |
| 2023-07-13 | $33.66 | $65.80 | 297,000 | — | — |
| 2023-07-12 | $33.34 | $65.17 | 264,900 | — | — |
| 2023-07-11 | $33.29 | $65.08 | 179,900 | — | — |
| 2023-07-10 | $32.98 | $64.47 | 177,000 | — | — |
| 2023-07-07 | $33.18 | $64.86 | 255,500 | — | — |
| 2023-07-06 | $33.09 | $64.69 | 221,900 | — | — |
| 2023-07-05 | $33.62 | $65.72 | 244,000 | — | — |
| 2023-07-03 | $34.33 | $67.11 | 98,800 | — | — |
| 2023-06-30 | $34.00 | $66.46 | 363,300 | — | — |
| 2023-06-29 | $34.12 | $66.70 | 223,700 | — | — |
| 2023-06-28 | $33.53 | $65.55 | 176,400 | — | — |
| 2023-06-27 | $33.75 | $65.98 | 164,400 | — | — |
| 2023-06-26 | $33.68 | $65.84 | 467,700 | — | — |
| 2023-06-23 | $33.47 | $65.43 | 792,700 | — | — |
| 2023-06-22 | $32.93 | $64.37 | 386,300 | — | — |
| 2023-06-21 | $34.98 | $68.38 | 300,800 | — | — |
| 2023-06-20 | $34.86 | $68.15 | 356,000 | — | — |
| 2023-06-16 | $35.22 | $68.85 | 735,700 | — | — |
| 2023-06-15 | $35.46 | $69.32 | 254,600 | — | — |
| 2023-06-14 | $34.96 | $68.34 | 375,400 | — | — |
| 2023-06-13 | $36.36 | $71.08 | 297,600 | — | — |
| 2023-06-12 | $35.31 | $69.02 | 202,700 | — | — |
| 2023-06-09 | $35.50 | $69.40 | 247,800 | — | — |
| 2023-06-08 | $35.40 | $69.20 | 285,300 | — | — |
| 2023-06-07 | $35.44 | $68.99 | 388,900 | — | — |
| 2023-06-06 | $35.04 | $68.21 | 403,900 | — | — |
| 2023-06-05 | $33.58 | $65.37 | 305,900 | — | — |
| 2023-06-02 | $34.27 | $66.71 | 413,300 | — | — |
| 2023-06-01 | $31.71 | $61.73 | 299,100 | — | — |
| 2023-05-31 | $31.73 | $61.76 | 438,200 | — | — |
| 2023-05-30 | $32.50 | $63.26 | 317,300 | — | — |
| 2023-05-26 | $33.05 | $64.33 | 295,300 | — | — |
| 2023-05-25 | $33.32 | $64.86 | 299,600 | — | — |
| 2023-05-24 | $34.06 | $66.30 | 374,200 | — | — |
| 2023-05-23 | $34.69 | $67.53 | 303,700 | — | — |
| 2023-05-22 | $34.32 | $66.81 | 435,600 | — | — |
| 2023-05-19 | $34.07 | $66.32 | 371,700 | — | — |
| 2023-05-18 | $34.08 | $66.34 | 310,500 | — | — |
| 2023-05-17 | $33.53 | $65.27 | 232,700 | — | — |
| 2023-05-16 | $32.95 | $64.14 | 264,100 | — | — |
| 2023-05-15 | $33.21 | $64.64 | 253,700 | — | — |
| 2023-05-12 | $33.45 | $65.11 | 464,700 | — | — |
| 2023-05-11 | $32.40 | $63.07 | 555,200 | — | — |
| 2023-05-10 | $31.02 | $60.38 | 704,200 | — | — |
| 2023-05-09 | $30.61 | $59.58 | 618,200 | — | — |
| 2023-05-08 | $30.92 | $60.19 | 385,000 | — | — |
| 2023-05-05 | $31.54 | $61.39 | 291,900 | — | — |
| 2023-05-04 | $30.92 | $60.19 | 397,900 | — | — |
| 2023-05-03 | $32.02 | $62.33 | 345,500 | — | — |
| 2023-05-02 | $32.07 | $62.43 | 269,200 | — | — |
| 2023-05-01 | $32.46 | $63.18 | 415,100 | — | — |
| 2023-04-28 | $32.73 | $63.71 | 286,800 | — | — |
| 2023-04-27 | $32.27 | $62.82 | 217,800 | — | — |
| 2023-04-26 | $31.70 | $61.71 | 353,400 | — | — |
| 2023-04-25 | $31.61 | $61.53 | 293,500 | — | — |
| 2023-04-24 | $32.29 | $62.85 | 179,600 | — | — |
| 2023-04-21 | $31.91 | $62.11 | 255,600 | — | — |
| 2023-04-20 | $32.35 | $62.97 | 238,700 | — | — |
| 2023-04-19 | $32.88 | $64.00 | 327,300 | — | — |
| 2023-04-18 | $32.19 | $62.66 | 223,900 | — | — |
| 2023-04-17 | $32.55 | $63.36 | 287,500 | — | — |
| 2023-04-14 | $31.60 | $61.51 | 257,200 | — | — |
| 2023-04-13 | $32.24 | $62.76 | 392,400 | — | — |
| 2023-04-12 | $32.22 | $62.72 | 250,700 | — | — |
| 2023-04-11 | $32.59 | $63.44 | 233,500 | — | — |
| 2023-04-10 | $31.90 | $62.09 | 380,600 | — | — |
| 2023-04-06 | $31.49 | $61.30 | 271,600 | — | — |
| 2023-04-05 | $32.02 | $62.33 | 508,300 | — | — |
| 2023-04-04 | $33.85 | $65.89 | 196,600 | — | — |
| 2023-04-03 | $34.41 | $66.98 | 297,200 | — | — |
| 2023-03-31 | $34.29 | $66.75 | 307,400 | — | — |
| 2023-03-30 | $33.02 | $64.27 | 218,600 | — | — |
| 2023-03-29 | $32.56 | $63.38 | 313,400 | — | — |
| 2023-03-28 | $31.61 | $61.53 | 285,700 | — | — |
| 2023-03-27 | $31.30 | $60.93 | 270,500 | — | — |
| 2023-03-24 | $31.24 | $60.81 | 550,400 | — | — |
| 2023-03-23 | $30.86 | $60.07 | 371,500 | — | — |
| 2023-03-22 | $31.40 | $61.12 | 410,400 | — | — |
| 2023-03-21 | $32.78 | $63.81 | 524,200 | — | — |
| 2023-03-20 | $31.75 | $61.80 | 692,900 | — | — |
| 2023-03-17 | $31.99 | $62.27 | 1,082,900 | — | — |
| 2023-03-16 | $33.04 | $64.31 | 485,000 | — | — |
| 2023-03-15 | $33.27 | $64.76 | 670,300 | — | — |
| 2023-03-14 | $34.27 | $66.71 | 517,300 | — | — |
| 2023-03-13 | $34.16 | $66.49 | 371,200 | — | — |
| 2023-03-10 | $35.34 | $68.79 | 451,300 | — | — |
| 2023-03-09 | $36.39 | $70.83 | 285,700 | — | — |
| 2023-03-08 | $38.00 | $73.68 | 382,600 | — | — |
| 2023-03-07 | $38.11 | $73.89 | 340,600 | — | — |
| 2023-03-06 | $39.37 | $76.33 | 311,300 | — | — |
| 2023-03-03 | $40.86 | $79.22 | 234,000 | — | — |
| 2023-03-02 | $39.32 | $76.24 | 296,000 | — | — |
| 2023-03-01 | $39.05 | $75.71 | 351,900 | — | — |
| 2023-02-28 | $38.53 | $74.70 | 277,100 | — | — |
| 2023-02-27 | $38.75 | $75.13 | 249,100 | — | — |
| 2023-02-24 | $38.77 | $75.17 | 220,300 | — | — |
| 2023-02-23 | $39.15 | $75.91 | 250,500 | — | — |
| 2023-02-22 | $39.29 | $76.18 | 331,000 | — | — |
| 2023-02-21 | $39.06 | $75.73 | 462,600 | — | — |
| 2023-02-17 | $40.78 | $79.07 | 298,000 | — | — |
| 2023-02-16 | $40.77 | $79.05 | 312,900 | — | — |
| 2023-02-15 | $40.16 | $77.86 | 277,400 | — | — |
| 2023-02-14 | $39.20 | $76.00 | 389,300 | — | — |
| 2023-02-13 | $39.14 | $75.89 | 427,600 | — | — |
| 2023-02-10 | $38.64 | $74.92 | 496,200 | — | — |
| 2023-02-09 | $38.92 | $75.46 | 973,100 | — | — |
| 2023-02-08 | $38.98 | $75.58 | 1,659,900 | — | — |
| 2023-02-07 | $45.71 | $88.63 | 358,400 | — | — |
| 2023-02-06 | $45.50 | $88.22 | 227,000 | — | — |
| 2023-02-03 | $47.20 | $91.51 | 329,600 | — | — |
| 2023-02-02 | $47.68 | $92.45 | 401,100 | — | — |
| 2023-02-01 | $45.67 | $88.55 | 501,000 | — | — |
| 2023-01-31 | $46.66 | $90.47 | 339,400 | — | — |
| 2023-01-30 | $43.86 | $85.04 | 199,600 | — | — |
| 2023-01-27 | $44.56 | $86.40 | 283,500 | — | — |
| 2023-01-26 | $45.14 | $87.52 | 269,000 | — | — |
| 2023-01-25 | $45.34 | $87.91 | 187,800 | — | — |
| 2023-01-24 | $45.32 | $87.87 | 194,500 | — | — |
| 2023-01-23 | $45.01 | $87.27 | 278,200 | — | — |
| 2023-01-20 | $45.14 | $87.52 | 347,000 | — | — |
| 2023-01-19 | $44.73 | $86.73 | 382,600 | — | — |
| 2023-01-18 | $45.67 | $88.55 | 315,700 | — | — |
| 2023-01-17 | $46.40 | $89.96 | 315,300 | — | — |
| 2023-01-13 | $47.01 | $91.15 | 338,700 | — | — |
| 2023-01-12 | $46.55 | $90.25 | 355,500 | — | — |
| 2023-01-11 | $45.62 | $88.45 | 216,600 | — | — |
| 2023-01-10 | $45.84 | $88.88 | 183,500 | — | — |
| 2023-01-09 | $45.55 | $88.32 | 263,100 | — | — |
| 2023-01-06 | $46.24 | $89.65 | 362,700 | — | — |
| 2023-01-05 | $44.06 | $85.43 | 319,400 | — | — |
| 2023-01-04 | $42.91 | $83.20 | 267,100 | — | — |
| 2023-01-03 | $41.65 | $80.75 | 277,200 | — | — |