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
- 1996-08-09 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 | $25.01 | $28.76 | 70,000 | — | — |
| 2023-12-28 | $25.29 | $29.08 | 72,900 | — | — |
| 2023-12-27 | $25.31 | $29.10 | 99,600 | — | — |
| 2023-12-26 | $25.35 | $29.15 | 77,000 | — | — |
| 2023-12-22 | $25.22 | $29.00 | 114,500 | — | — |
| 2023-12-21 | $25.12 | $28.88 | 142,800 | — | — |
| 2023-12-20 | $24.64 | $28.33 | 227,500 | — | — |
| 2023-12-19 | $25.36 | $29.16 | 138,200 | — | — |
| 2023-12-18 | $25.12 | $28.88 | 92,800 | — | — |
| 2023-12-15 | $25.12 | $28.88 | 196,600 | — | — |
| 2023-12-14 | $25.46 | $29.27 | 122,900 | — | — |
| 2023-12-13 | $25.05 | $28.80 | 168,300 | — | — |
| 2023-12-12 | $24.35 | $28.00 | 62,300 | — | — |
| 2023-12-11 | $24.70 | $28.40 | 98,400 | — | — |
| 2023-12-08 | $24.91 | $28.64 | 83,900 | — | — |
| 2023-12-07 | $24.56 | $28.24 | 134,500 | — | — |
| 2023-12-06 | $23.57 | $27.10 | 83,600 | — | — |
| 2023-12-05 | $23.43 | $26.94 | 138,800 | — | — |
| 2023-12-04 | $23.51 | $27.03 | 85,400 | — | — |
| 2023-12-01 | $23.15 | $26.62 | 101,900 | — | — |
| 2023-11-30 | $22.59 | $25.97 | 113,400 | — | — |
| 2023-11-29 | $22.31 | $25.65 | 97,800 | — | — |
| 2023-11-28 | $22.57 | $25.95 | 67,100 | — | — |
| 2023-11-27 | $22.38 | $25.73 | 99,900 | — | — |
| 2023-11-24 | $22.71 | $26.11 | 45,500 | — | — |
| 2023-11-22 | $22.42 | $25.78 | 74,100 | — | — |
| 2023-11-21 | $22.11 | $25.42 | 80,800 | — | — |
| 2023-11-20 | $22.03 | $25.33 | 166,300 | — | — |
| 2023-11-17 | $22.58 | $25.96 | 172,200 | — | — |
| 2023-11-16 | $21.40 | $24.60 | 170,400 | — | — |
| 2023-11-15 | $21.71 | $24.96 | 169,600 | — | — |
| 2023-11-14 | $22.00 | $25.29 | 310,300 | — | — |
| 2023-11-13 | $20.15 | $23.17 | 221,100 | — | — |
| 2023-11-10 | $20.97 | $24.11 | 235,200 | — | — |
| 2023-11-09 | $21.17 | $24.34 | 514,700 | — | — |
| 2023-11-08 | $22.83 | $26.25 | 178,900 | — | — |
| 2023-11-07 | $23.12 | $26.58 | 89,600 | — | — |
| 2023-11-06 | $22.97 | $26.41 | 67,300 | — | — |
| 2023-11-03 | $23.25 | $26.73 | 102,200 | — | — |
| 2023-11-02 | $22.93 | $26.23 | 126,500 | — | — |
| 2023-11-01 | $21.18 | $24.23 | 106,600 | — | — |
| 2023-10-31 | $21.60 | $24.71 | 100,400 | — | — |
| 2023-10-30 | $21.45 | $24.54 | 115,800 | — | — |
| 2023-10-27 | $21.18 | $24.23 | 238,300 | — | — |
| 2023-10-26 | $21.52 | $24.62 | 80,700 | — | — |
| 2023-10-25 | $21.85 | $25.00 | 87,100 | — | — |
| 2023-10-24 | $22.22 | $25.42 | 157,100 | — | — |
| 2023-10-23 | $22.29 | $25.50 | 80,000 | — | — |
| 2023-10-20 | $22.80 | $26.09 | 79,200 | — | — |
| 2023-10-19 | $23.01 | $26.33 | 140,100 | — | — |
| 2023-10-18 | $23.58 | $26.98 | 104,400 | — | — |
| 2023-10-17 | $24.68 | $28.24 | 92,100 | — | — |
| 2023-10-16 | $24.56 | $28.10 | 115,100 | — | — |
| 2023-10-13 | $24.37 | $27.88 | 118,100 | — | — |
| 2023-10-12 | $24.85 | $28.43 | 85,200 | — | — |
| 2023-10-11 | $25.83 | $29.55 | 106,900 | — | — |
| 2023-10-10 | $25.16 | $28.79 | 85,900 | — | — |
| 2023-10-09 | $25.41 | $29.07 | 66,000 | — | — |
| 2023-10-06 | $25.36 | $29.01 | 115,500 | — | — |
| 2023-10-05 | $24.74 | $28.30 | 119,500 | — | — |
| 2023-10-04 | $25.20 | $28.83 | 139,500 | — | — |
| 2023-10-03 | $23.94 | $27.39 | 386,000 | — | — |
| 2023-10-02 | $27.83 | $31.84 | 73,100 | — | — |
| 2023-09-29 | $28.25 | $32.32 | 102,800 | — | — |
| 2023-09-28 | $28.71 | $32.85 | 87,300 | — | — |
| 2023-09-27 | $29.19 | $33.40 | 94,500 | — | — |
| 2023-09-26 | $29.18 | $33.38 | 83,100 | — | — |
| 2023-09-25 | $29.54 | $33.80 | 100,800 | — | — |
| 2023-09-22 | $30.13 | $34.47 | 100,700 | — | — |
| 2023-09-21 | $30.85 | $35.30 | 115,700 | — | — |
| 2023-09-20 | $31.35 | $35.87 | 68,200 | — | — |
| 2023-09-19 | $31.09 | $35.57 | 102,000 | — | — |
| 2023-09-18 | $30.90 | $35.35 | 88,200 | — | — |
| 2023-09-15 | $31.57 | $36.12 | 151,200 | — | — |
| 2023-09-14 | $31.95 | $36.55 | 43,500 | — | — |
| 2023-09-13 | $31.31 | $35.82 | 50,800 | — | — |
| 2023-09-12 | $30.90 | $35.35 | 67,400 | — | — |
| 2023-09-11 | $30.40 | $34.78 | 48,300 | — | — |
| 2023-09-08 | $30.02 | $34.35 | 24,700 | — | — |
| 2023-09-07 | $30.02 | $34.35 | 67,800 | — | — |
| 2023-09-06 | $30.15 | $34.49 | 39,700 | — | — |
| 2023-09-05 | $29.90 | $34.21 | 46,600 | — | — |
| 2023-09-01 | $30.88 | $35.33 | 32,000 | — | — |
| 2023-08-31 | $30.82 | $35.26 | 53,400 | — | — |
| 2023-08-30 | $31.32 | $35.83 | 37,700 | — | — |
| 2023-08-29 | $31.57 | $36.12 | 69,400 | — | — |
| 2023-08-28 | $30.99 | $35.46 | 57,700 | — | — |
| 2023-08-25 | $30.40 | $34.78 | 57,700 | — | — |
| 2023-08-24 | $30.65 | $35.07 | 34,300 | — | — |
| 2023-08-23 | $30.92 | $35.38 | 35,600 | — | — |
| 2023-08-22 | $30.64 | $35.05 | 43,000 | — | — |
| 2023-08-21 | $30.34 | $34.71 | 61,100 | — | — |
| 2023-08-18 | $30.43 | $34.81 | 71,500 | — | — |
| 2023-08-17 | $30.50 | $34.89 | 50,800 | — | — |
| 2023-08-16 | $29.88 | $34.19 | 75,000 | — | — |
| 2023-08-15 | $30.53 | $34.93 | 32,200 | — | — |
| 2023-08-14 | $30.34 | $34.71 | 27,900 | — | — |
| 2023-08-11 | $30.37 | $34.75 | 53,100 | — | — |
| 2023-08-10 | $30.96 | $35.42 | 42,600 | — | — |
| 2023-08-09 | $31.55 | $36.10 | 48,900 | — | — |
| 2023-08-08 | $31.10 | $35.58 | 66,900 | — | — |
| 2023-08-07 | $31.06 | $35.54 | 45,800 | — | — |
| 2023-08-04 | $31.12 | $35.60 | 45,400 | — | — |
| 2023-08-03 | $31.36 | $35.75 | 126,700 | — | — |
| 2023-08-02 | $31.90 | $36.36 | 77,400 | — | — |
| 2023-08-01 | $32.30 | $36.82 | 41,900 | — | — |
| 2023-07-31 | $32.37 | $36.90 | 48,700 | — | — |
| 2023-07-28 | $32.40 | $36.93 | 64,400 | — | — |
| 2023-07-27 | $32.51 | $37.06 | 175,800 | — | — |
| 2023-07-26 | $33.42 | $38.10 | 27,400 | — | — |
| 2023-07-25 | $33.62 | $38.33 | 48,700 | — | — |
| 2023-07-24 | $33.28 | $37.94 | 47,400 | — | — |
| 2023-07-21 | $33.57 | $38.27 | 80,600 | — | — |
| 2023-07-20 | $33.96 | $38.71 | 158,800 | — | — |
| 2023-07-19 | $33.38 | $38.05 | 116,300 | — | — |
| 2023-07-18 | $33.47 | $38.15 | 67,500 | — | — |
| 2023-07-17 | $33.73 | $38.45 | 65,900 | — | — |
| 2023-07-14 | $34.02 | $38.78 | 80,300 | — | — |
| 2023-07-13 | $33.96 | $38.71 | 110,300 | — | — |
| 2023-07-12 | $33.57 | $38.27 | 74,500 | — | — |
| 2023-07-11 | $34.19 | $38.98 | 96,300 | — | — |
| 2023-07-10 | $33.92 | $38.67 | 110,600 | — | — |
| 2023-07-07 | $33.66 | $38.37 | 191,100 | — | — |
| 2023-07-06 | $33.05 | $37.68 | 76,300 | — | — |
| 2023-07-05 | $32.48 | $37.03 | 124,700 | — | — |
| 2023-07-03 | $33.15 | $37.79 | 77,900 | — | — |
| 2023-06-30 | $32.47 | $37.01 | 226,100 | — | — |
| 2023-06-29 | $33.76 | $38.49 | 582,600 | — | — |
| 2023-06-28 | $28.04 | $31.96 | 99,200 | — | — |
| 2023-06-27 | $27.33 | $31.16 | 81,500 | — | — |
| 2023-06-26 | $27.40 | $31.24 | 89,100 | — | — |
| 2023-06-23 | $27.13 | $30.93 | 192,400 | — | — |
| 2023-06-22 | $27.44 | $31.28 | 44,500 | — | — |
| 2023-06-21 | $27.48 | $31.33 | 37,200 | — | — |
| 2023-06-20 | $27.49 | $31.34 | 39,100 | — | — |
| 2023-06-16 | $27.66 | $31.53 | 129,400 | — | — |
| 2023-06-15 | $27.65 | $31.52 | 69,700 | — | — |
| 2023-06-14 | $27.26 | $31.08 | 77,300 | — | — |
| 2023-06-13 | $27.47 | $31.31 | 108,200 | — | — |
| 2023-06-12 | $27.87 | $31.77 | 45,000 | — | — |
| 2023-06-09 | $27.38 | $31.21 | 39,400 | — | — |
| 2023-06-08 | $27.88 | $31.78 | 54,600 | — | — |
| 2023-06-07 | $28.37 | $32.34 | 83,500 | — | — |
| 2023-06-06 | $27.24 | $31.05 | 66,200 | — | — |
| 2023-06-05 | $26.12 | $29.78 | 51,000 | — | — |
| 2023-06-02 | $26.79 | $30.54 | 89,700 | — | — |
| 2023-06-01 | $25.49 | $29.06 | 56,500 | — | — |
| 2023-05-31 | $26.16 | $29.82 | 102,600 | — | — |
| 2023-05-30 | $26.54 | $30.25 | 51,300 | — | — |
| 2023-05-26 | $26.82 | $30.57 | 49,200 | — | — |
| 2023-05-25 | $26.49 | $30.20 | 44,400 | — | — |
| 2023-05-24 | $27.62 | $31.49 | 69,100 | — | — |
| 2023-05-23 | $27.85 | $31.75 | 72,400 | — | — |
| 2023-05-22 | $27.64 | $31.51 | 41,100 | — | — |
| 2023-05-19 | $27.30 | $31.12 | 45,900 | — | — |
| 2023-05-18 | $27.82 | $31.71 | 57,000 | — | — |
| 2023-05-17 | $27.22 | $31.03 | 103,800 | — | — |
| 2023-05-16 | $27.23 | $31.04 | 100,300 | — | — |
| 2023-05-15 | $28.15 | $32.09 | 94,500 | — | — |
| 2023-05-12 | $28.15 | $32.09 | 62,100 | — | — |
| 2023-05-11 | $28.00 | $31.92 | 46,200 | — | — |
| 2023-05-10 | $28.26 | $32.22 | 85,600 | — | — |
| 2023-05-09 | $27.50 | $31.35 | 49,200 | — | — |
| 2023-05-08 | $27.04 | $30.82 | 41,000 | — | — |
| 2023-05-05 | $27.59 | $31.45 | 146,900 | — | — |
| 2023-05-04 | $26.74 | $30.35 | 187,900 | — | — |
| 2023-05-03 | $28.09 | $31.89 | 138,700 | — | — |
| 2023-05-02 | $28.96 | $32.87 | 132,900 | — | — |
| 2023-05-01 | $29.69 | $33.70 | 59,000 | — | — |
| 2023-04-28 | $28.71 | $32.59 | 58,300 | — | — |
| 2023-04-27 | $28.17 | $31.98 | 50,600 | — | — |
| 2023-04-26 | $27.62 | $31.35 | 42,300 | — | — |
| 2023-04-25 | $28.11 | $31.91 | 40,700 | — | — |
| 2023-04-24 | $28.75 | $32.64 | 32,000 | — | — |
| 2023-04-21 | $28.89 | $32.79 | 89,700 | — | — |
| 2023-04-20 | $28.44 | $32.28 | 41,400 | — | — |
| 2023-04-19 | $28.29 | $32.11 | 48,000 | — | — |
| 2023-04-18 | $28.62 | $32.49 | 71,700 | — | — |
| 2023-04-17 | $28.44 | $32.28 | 102,800 | — | — |
| 2023-04-14 | $28.18 | $31.99 | 60,900 | — | — |
| 2023-04-13 | $28.91 | $32.82 | 57,900 | — | — |
| 2023-04-12 | $28.66 | $32.53 | 54,200 | — | — |
| 2023-04-11 | $28.92 | $32.83 | 57,900 | — | — |
| 2023-04-10 | $28.73 | $32.61 | 68,900 | — | — |
| 2023-04-06 | $28.59 | $32.45 | 128,100 | — | — |
| 2023-04-05 | $28.44 | $32.28 | 110,500 | — | — |
| 2023-04-04 | $29.09 | $33.02 | 84,900 | — | — |
| 2023-04-03 | $30.14 | $34.21 | 104,400 | — | — |
| 2023-03-31 | $30.52 | $34.64 | 130,400 | — | — |
| 2023-03-30 | $29.66 | $33.67 | 138,000 | — | — |
| 2023-03-29 | $29.73 | $33.75 | 129,700 | — | — |
| 2023-03-28 | $30.65 | $34.79 | 241,700 | — | — |
| 2023-03-27 | $31.10 | $35.30 | 131,800 | — | — |
| 2023-03-24 | $30.85 | $35.02 | 113,100 | — | — |
| 2023-03-23 | $30.61 | $34.75 | 88,200 | — | — |
| 2023-03-22 | $31.45 | $35.70 | 79,100 | — | — |
| 2023-03-21 | $31.93 | $36.25 | 72,600 | — | — |
| 2023-03-20 | $31.58 | $35.85 | 84,700 | — | — |
| 2023-03-17 | $31.65 | $35.93 | 140,200 | — | — |
| 2023-03-16 | $32.21 | $36.56 | 78,600 | — | — |
| 2023-03-15 | $31.82 | $36.12 | 119,200 | — | — |
| 2023-03-14 | $31.89 | $36.20 | 79,600 | — | — |
| 2023-03-13 | $31.40 | $35.64 | 103,400 | — | — |
| 2023-03-10 | $32.12 | $36.46 | 168,000 | — | — |
| 2023-03-09 | $32.56 | $36.96 | 66,300 | — | — |
| 2023-03-08 | $33.00 | $37.46 | 69,500 | — | — |
| 2023-03-07 | $33.77 | $38.33 | 89,900 | — | — |
| 2023-03-06 | $33.35 | $37.86 | 104,300 | — | — |
| 2023-03-03 | $33.98 | $38.57 | 60,200 | — | — |
| 2023-03-02 | $33.88 | $38.46 | 91,700 | — | — |
| 2023-03-01 | $33.96 | $38.55 | 124,000 | — | — |
| 2023-02-28 | $33.92 | $38.50 | 114,700 | — | — |
| 2023-02-27 | $34.02 | $38.62 | 101,300 | — | — |
| 2023-02-24 | $34.02 | $38.62 | 166,900 | — | — |
| 2023-02-23 | $35.46 | $40.25 | 258,800 | — | — |
| 2023-02-22 | $33.01 | $37.47 | 85,600 | — | — |
| 2023-02-21 | $32.69 | $37.11 | 131,300 | — | — |
| 2023-02-17 | $33.48 | $38.00 | 90,600 | — | — |
| 2023-02-16 | $33.85 | $38.42 | 92,200 | — | — |
| 2023-02-15 | $34.29 | $38.92 | 120,900 | — | — |
| 2023-02-14 | $32.73 | $37.15 | 78,000 | — | — |
| 2023-02-13 | $32.50 | $36.89 | 82,800 | — | — |
| 2023-02-10 | $31.62 | $35.89 | 74,800 | — | — |
| 2023-02-09 | $30.68 | $34.83 | 73,800 | — | — |
| 2023-02-08 | $31.40 | $35.64 | 67,800 | — | — |
| 2023-02-07 | $32.20 | $36.55 | 69,800 | — | — |
| 2023-02-06 | $32.49 | $36.88 | 124,000 | — | — |
| 2023-02-03 | $32.66 | $37.07 | 106,400 | — | — |
| 2023-02-02 | $32.70 | $36.99 | 63,600 | — | — |
| 2023-02-01 | $32.41 | $36.66 | 76,300 | — | — |
| 2023-01-31 | $32.42 | $36.67 | 89,300 | — | — |
| 2023-01-30 | $31.10 | $35.18 | 63,400 | — | — |
| 2023-01-27 | $31.29 | $35.40 | 39,800 | — | — |
| 2023-01-26 | $31.49 | $35.62 | 48,000 | — | — |
| 2023-01-25 | $30.85 | $34.90 | 47,700 | — | — |
| 2023-01-24 | $30.85 | $34.90 | 98,700 | — | — |
| 2023-01-23 | $30.65 | $34.67 | 68,100 | — | — |
| 2023-01-20 | $30.57 | $34.58 | 63,500 | — | — |
| 2023-01-19 | $30.37 | $34.36 | 52,400 | — | — |
| 2023-01-18 | $30.11 | $34.06 | 54,000 | — | — |
| 2023-01-17 | $30.56 | $34.57 | 77,600 | — | — |
| 2023-01-13 | $30.27 | $34.24 | 74,700 | — | — |
| 2023-01-12 | $30.21 | $34.17 | 68,600 | — | — |
| 2023-01-11 | $30.36 | $34.34 | 58,100 | — | — |
| 2023-01-10 | $30.23 | $34.20 | 62,800 | — | — |
| 2023-01-09 | $29.27 | $33.11 | 82,500 | — | — |
| 2023-01-06 | $30.03 | $33.97 | 67,400 | — | — |
| 2023-01-05 | $28.94 | $32.74 | 139,000 | — | — |
| 2023-01-04 | $29.13 | $32.95 | 82,700 | — | — |
| 2023-01-03 | $28.56 | $32.31 | 161,600 | — | — |