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
- 1998-10-14 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 | $25.74 | $218.17 | 12,100 | — | — |
| 2023-12-28 | $26.06 | $220.89 | 5,700 | — | — |
| 2023-12-27 | $25.97 | $220.12 | 10,900 | — | — |
| 2023-12-26 | $25.83 | $218.94 | 5,000 | — | — |
| 2023-12-22 | $25.69 | $217.75 | 6,900 | — | — |
| 2023-12-21 | $25.67 | $217.58 | 21,100 | — | — |
| 2023-12-20 | $25.68 | $217.67 | 8,900 | — | — |
| 2023-12-19 | $25.66 | $217.50 | 9,500 | — | — |
| 2023-12-18 | $25.72 | $218.00 | 9,800 | — | — |
| 2023-12-15 | $25.75 | $218.26 | 13,800 | — | — |
| 2023-12-14 | $25.72 | $218.00 | 9,500 | — | — |
| 2023-12-13 | $25.68 | $217.67 | 10,700 | — | — |
| 2023-12-12 | $25.61 | $217.07 | 7,400 | — | — |
| 2023-12-11 | $25.69 | $217.75 | 1,800 | — | — |
| 2023-12-08 | $25.65 | $217.41 | 7,200 | — | — |
| 2023-12-07 | $25.75 | $218.26 | 10,700 | — | — |
| 2023-12-06 | $25.90 | $219.53 | 4,800 | — | — |
| 2023-12-05 | $25.86 | $219.19 | 6,300 | — | — |
| 2023-12-04 | $25.63 | $217.24 | 21,600 | — | — |
| 2023-12-01 | $26.19 | $221.99 | 11,200 | — | — |
| 2023-11-30 | $26.16 | $221.73 | 60,600 | — | — |
| 2023-11-29 | $25.70 | $217.83 | 4,900 | — | — |
| 2023-11-28 | $25.78 | $218.51 | 6,600 | — | — |
| 2023-11-27 | $25.61 | $217.07 | 3,100 | — | — |
| 2023-11-24 | $25.69 | $217.75 | 1,100 | — | — |
| 2023-11-22 | $25.60 | $216.99 | 10,500 | — | — |
| 2023-11-21 | $25.62 | $217.16 | 8,800 | — | — |
| 2023-11-20 | $25.68 | $217.67 | 600 | — | — |
| 2023-11-17 | $25.70 | $217.83 | 1,900 | — | — |
| 2023-11-16 | $25.60 | $216.99 | 3,600 | — | — |
| 2023-11-15 | $25.64 | $217.33 | 18,700 | — | — |
| 2023-11-14 | $25.94 | $219.87 | 10,300 | — | — |
| 2023-11-13 | $25.92 | $219.70 | 2,600 | — | — |
| 2023-11-10 | $25.90 | $219.53 | 1,500 | — | — |
| 2023-11-09 | $25.96 | $220.04 | 4,600 | — | — |
| 2023-11-08 | $25.85 | $219.11 | 1,300 | — | — |
| 2023-11-07 | $25.93 | $219.78 | 2,700 | — | — |
| 2023-11-06 | $25.66 | $217.50 | 6,600 | — | — |
| 2023-11-03 | $26.05 | $220.80 | 6,000 | — | — |
| 2023-11-02 | $25.90 | $219.53 | 13,700 | — | — |
| 2023-11-01 | $25.81 | $218.77 | 7,100 | — | — |
| 2023-10-31 | $25.59 | $216.90 | 18,900 | — | — |
| 2023-10-30 | $25.40 | $215.29 | 2,700 | — | — |
| 2023-10-27 | $25.37 | $215.04 | 900 | — | — |
| 2023-10-26 | $25.37 | $215.04 | 1,500 | — | — |
| 2023-10-25 | $25.51 | $216.22 | 3,500 | — | — |
| 2023-10-24 | $25.40 | $215.29 | 1,600 | — | — |
| 2023-10-23 | $25.34 | $214.78 | 5,700 | — | — |
| 2023-10-20 | $25.40 | $215.29 | 4,800 | — | — |
| 2023-10-19 | $25.40 | $215.29 | 7,000 | — | — |
| 2023-10-18 | $25.39 | $215.21 | 4,600 | — | — |
| 2023-10-17 | $25.52 | $216.31 | 8,800 | — | — |
| 2023-10-16 | $25.55 | $216.56 | 9,600 | — | — |
| 2023-10-13 | $25.98 | $216.23 | 10,200 | — | — |
| 2023-10-12 | $25.85 | $215.15 | 4,200 | — | — |
| 2023-10-11 | $25.96 | $216.07 | 1,300 | — | — |
| 2023-10-10 | $25.86 | $215.23 | 3,300 | — | — |
| 2023-10-09 | $25.88 | $215.40 | 3,000 | — | — |
| 2023-10-06 | $25.78 | $214.57 | 2,400 | — | — |
| 2023-10-05 | $25.81 | $214.82 | 1,300 | — | — |
| 2023-10-04 | $25.80 | $214.73 | 5,500 | — | — |
| 2023-10-03 | $25.67 | $213.65 | 7,900 | — | — |
| 2023-10-02 | $26.03 | $216.65 | 9,600 | — | — |
| 2023-09-29 | $26.10 | $217.23 | 22,100 | — | — |
| 2023-09-28 | $25.73 | $214.15 | 3,500 | — | — |
| 2023-09-27 | $25.74 | $214.24 | 4,100 | — | — |
| 2023-09-26 | $25.71 | $213.99 | 9,200 | — | — |
| 2023-09-25 | $25.76 | $214.40 | 13,200 | — | — |
| 2023-09-22 | $25.65 | $213.49 | 7,600 | — | — |
| 2023-09-21 | $25.55 | $212.65 | 4,100 | — | — |
| 2023-09-20 | $25.66 | $213.57 | 4,300 | — | — |
| 2023-09-19 | $25.70 | $213.90 | 3,900 | — | — |
| 2023-09-18 | $25.74 | $214.24 | 4,600 | — | — |
| 2023-09-15 | $25.72 | $214.07 | 6,800 | — | — |
| 2023-09-14 | $25.68 | $213.74 | 2,800 | — | — |
| 2023-09-13 | $25.60 | $213.07 | 600 | — | — |
| 2023-09-12 | $25.69 | $213.82 | 3,300 | — | — |
| 2023-09-11 | $25.66 | $213.57 | 4,900 | — | — |
| 2023-09-08 | $25.72 | $214.07 | 600 | — | — |
| 2023-09-07 | $25.77 | $214.49 | 6,700 | — | — |
| 2023-09-06 | $25.52 | $212.40 | 4,900 | — | — |
| 2023-09-05 | $25.43 | $211.66 | 16,100 | — | — |
| 2023-09-01 | $25.53 | $212.49 | 44,800 | — | — |
| 2023-08-31 | $26.00 | $216.40 | 24,300 | — | — |
| 2023-08-30 | $25.82 | $214.90 | 6,100 | — | — |
| 2023-08-29 | $25.65 | $213.49 | 3,400 | — | — |
| 2023-08-28 | $25.63 | $213.32 | 1,500 | — | — |
| 2023-08-25 | $25.74 | $214.24 | 3,200 | — | — |
| 2023-08-24 | $25.79 | $214.65 | 5,300 | — | — |
| 2023-08-23 | $25.79 | $214.65 | 7,000 | — | — |
| 2023-08-22 | $25.60 | $213.07 | 1,600 | — | — |
| 2023-08-21 | $25.59 | $212.99 | 1,600 | — | — |
| 2023-08-18 | $25.54 | $212.57 | 1,500 | — | — |
| 2023-08-17 | $25.44 | $211.74 | 10,800 | — | — |
| 2023-08-16 | $25.34 | $210.91 | 5,100 | — | — |
| 2023-08-15 | $25.43 | $211.66 | 2,700 | — | — |
| 2023-08-14 | $25.64 | $213.40 | 5,000 | — | — |
| 2023-08-11 | $25.44 | $211.74 | 4,500 | — | — |
| 2023-08-10 | $25.48 | $212.07 | 5,500 | — | — |
| 2023-08-09 | $25.44 | $211.74 | 7,400 | — | — |
| 2023-08-08 | $25.56 | $212.74 | 4,300 | — | — |
| 2023-08-07 | $25.58 | $212.90 | 8,300 | — | — |
| 2023-08-04 | $25.61 | $213.15 | 7,000 | — | — |
| 2023-08-03 | $25.56 | $212.74 | 5,900 | — | — |
| 2023-08-02 | $25.55 | $212.65 | 14,700 | — | — |
| 2023-08-01 | $25.73 | $214.15 | 5,500 | — | — |
| 2023-07-31 | $25.85 | $215.15 | 2,900 | — | — |
| 2023-07-28 | $25.73 | $214.15 | 11,400 | — | — |
| 2023-07-27 | $25.65 | $213.49 | 9,200 | — | — |
| 2023-07-26 | $25.53 | $212.49 | 5,000 | — | — |
| 2023-07-25 | $25.53 | $212.49 | 4,800 | — | — |
| 2023-07-24 | $25.46 | $211.90 | 22,800 | — | — |
| 2023-07-21 | $25.56 | $212.74 | 10,800 | — | — |
| 2023-07-20 | $25.88 | $215.40 | 6,800 | — | — |
| 2023-07-19 | $25.93 | $215.82 | 3,900 | — | — |
| 2023-07-18 | $25.83 | $214.98 | 2,500 | — | — |
| 2023-07-17 | $25.79 | $214.65 | 1,100 | — | — |
| 2023-07-14 | $25.71 | $213.99 | 5,800 | — | — |
| 2023-07-13 | $26.20 | $214.16 | 12,500 | — | — |
| 2023-07-12 | $25.95 | $212.12 | 5,400 | — | — |
| 2023-07-11 | $26.10 | $213.34 | 3,000 | — | — |
| 2023-07-10 | $26.05 | $212.93 | 6,800 | — | — |
| 2023-07-07 | $25.94 | $212.04 | 6,200 | — | — |
| 2023-07-06 | $26.08 | $213.18 | 10,500 | — | — |
| 2023-07-05 | $25.97 | $212.28 | 6,500 | — | — |
| 2023-07-03 | $26.10 | $213.34 | 4,500 | — | — |
| 2023-06-30 | $26.24 | $214.49 | 44,500 | — | — |
| 2023-06-29 | $25.95 | $212.12 | 5,300 | — | — |
| 2023-06-28 | $25.80 | $210.89 | 18,600 | — | — |
| 2023-06-27 | $25.96 | $212.20 | 3,500 | — | — |
| 2023-06-26 | $25.81 | $210.97 | 7,400 | — | — |
| 2023-06-23 | $25.90 | $211.71 | 1,800 | — | — |
| 2023-06-22 | $26.00 | $212.53 | 16,200 | — | — |
| 2023-06-21 | $25.83 | $211.14 | 4,100 | — | — |
| 2023-06-20 | $25.63 | $209.50 | 4,700 | — | — |
| 2023-06-16 | $25.75 | $210.48 | 6,700 | — | — |
| 2023-06-15 | $25.75 | $210.48 | 26,200 | — | — |
| 2023-06-14 | $25.66 | $209.75 | 3,400 | — | — |
| 2023-06-13 | $25.66 | $209.75 | 3,900 | — | — |
| 2023-06-12 | $25.59 | $209.17 | 4,500 | — | — |
| 2023-06-09 | $25.61 | $209.34 | 2,400 | — | — |
| 2023-06-08 | $25.60 | $209.26 | 3,800 | — | — |
| 2023-06-07 | $25.61 | $209.34 | 5,200 | — | — |
| 2023-06-06 | $25.61 | $209.34 | 7,500 | — | — |
| 2023-06-05 | $25.69 | $209.99 | 5,900 | — | — |
| 2023-06-02 | $25.58 | $209.09 | 8,500 | — | — |
| 2023-06-01 | $25.50 | $208.44 | 8,200 | — | — |
| 2023-05-31 | $25.47 | $208.19 | 32,800 | — | — |
| 2023-05-30 | $25.23 | $206.23 | 13,600 | — | — |
| 2023-05-26 | $25.27 | $206.56 | 6,500 | — | — |
| 2023-05-25 | $25.35 | $207.21 | 4,900 | — | — |
| 2023-05-24 | $25.30 | $206.80 | 16,300 | — | — |
| 2023-05-23 | $25.27 | $206.56 | 9,000 | — | — |
| 2023-05-22 | $25.33 | $207.05 | 14,800 | — | — |
| 2023-05-19 | $25.30 | $206.80 | 20,100 | — | — |
| 2023-05-18 | $25.35 | $207.21 | 37,200 | — | — |
| 2023-05-17 | $25.37 | $207.38 | 10,400 | — | — |
| 2023-05-16 | $25.40 | $207.62 | 5,500 | — | — |
| 2023-05-15 | $25.47 | $208.19 | 8,800 | — | — |
| 2023-05-12 | $25.46 | $208.11 | 5,900 | — | — |
| 2023-05-11 | $25.43 | $207.87 | 6,600 | — | — |
| 2023-05-10 | $25.51 | $208.52 | 4,400 | — | — |
| 2023-05-09 | $25.44 | $207.95 | 1,900 | — | — |
| 2023-05-08 | $25.45 | $208.03 | 3,200 | — | — |
| 2023-05-05 | $25.60 | $209.26 | 4,200 | — | — |
| 2023-05-04 | $25.45 | $208.03 | 5,200 | — | — |
| 2023-05-03 | $25.49 | $208.36 | 5,600 | — | — |
| 2023-05-02 | $25.58 | $209.09 | 9,700 | — | — |
| 2023-05-01 | $25.58 | $209.09 | 11,600 | — | — |
| 2023-04-28 | $25.70 | $210.07 | 22,500 | — | — |
| 2023-04-27 | $25.50 | $208.44 | 9,000 | — | — |
| 2023-04-26 | $25.48 | $208.28 | 13,700 | — | — |
| 2023-04-25 | $25.50 | $208.44 | 11,000 | — | — |
| 2023-04-24 | $25.41 | $207.70 | 5,800 | — | — |
| 2023-04-21 | $25.51 | $208.52 | 2,900 | — | — |
| 2023-04-20 | $25.35 | $207.21 | 9,800 | — | — |
| 2023-04-19 | $25.41 | $207.70 | 1,200 | — | — |
| 2023-04-18 | $25.43 | $207.87 | 7,900 | — | — |
| 2023-04-17 | $25.45 | $208.03 | 11,400 | — | — |
| 2023-04-14 | $25.45 | $208.03 | 5,500 | — | — |
| 2023-04-13 | $25.45 | $208.03 | 7,100 | — | — |
| 2023-04-12 | $25.74 | $206.57 | 5,300 | — | — |
| 2023-04-11 | $25.69 | $206.17 | 10,300 | — | — |
| 2023-04-10 | $25.65 | $205.84 | 21,200 | — | — |
| 2023-04-06 | $25.40 | $203.84 | 7,900 | — | — |
| 2023-04-05 | $25.39 | $203.76 | 16,100 | — | — |
| 2023-04-04 | $25.45 | $204.24 | 12,900 | — | — |
| 2023-04-03 | $25.43 | $204.08 | 34,300 | — | — |
| 2023-03-31 | $25.78 | $206.89 | 20,500 | — | — |
| 2023-03-30 | $25.46 | $204.32 | 9,300 | — | — |
| 2023-03-29 | $25.50 | $204.64 | 13,600 | — | — |
| 2023-03-28 | $25.39 | $203.76 | 6,400 | — | — |
| 2023-03-27 | $25.37 | $203.60 | 8,200 | — | — |
| 2023-03-24 | $25.40 | $203.84 | 6,400 | — | — |
| 2023-03-23 | $25.25 | $202.63 | 7,800 | — | — |
| 2023-03-22 | $25.52 | $204.80 | 1,900 | — | — |
| 2023-03-21 | $25.50 | $204.64 | 14,900 | — | — |
| 2023-03-20 | $25.29 | $202.96 | 4,600 | — | — |
| 2023-03-17 | $25.34 | $203.36 | 4,100 | — | — |
| 2023-03-16 | $25.35 | $203.44 | 9,500 | — | — |
| 2023-03-15 | $25.38 | $203.68 | 9,300 | — | — |
| 2023-03-14 | $25.15 | $201.83 | 13,400 | — | — |
| 2023-03-13 | $25.20 | $202.23 | 16,500 | — | — |
| 2023-03-10 | $25.25 | $202.63 | 18,300 | — | — |
| 2023-03-09 | $25.32 | $203.20 | 18,200 | — | — |
| 2023-03-08 | $25.30 | $203.04 | 18,900 | — | — |
| 2023-03-07 | $25.37 | $203.60 | 7,500 | — | — |
| 2023-03-06 | $25.35 | $203.44 | 46,400 | — | — |
| 2023-03-03 | $25.40 | $203.84 | 13,500 | — | — |
| 2023-03-02 | $25.51 | $204.72 | 6,300 | — | — |
| 2023-03-01 | $25.44 | $204.16 | 13,900 | — | — |
| 2023-02-28 | $25.59 | $205.36 | 17,000 | — | — |
| 2023-02-27 | $25.38 | $203.68 | 7,600 | — | — |
| 2023-02-24 | $25.34 | $203.36 | 28,000 | — | — |
| 2023-02-23 | $25.38 | $203.68 | 8,600 | — | — |
| 2023-02-22 | $25.49 | $204.56 | 9,100 | — | — |
| 2023-02-21 | $25.42 | $204.00 | 13,000 | — | — |
| 2023-02-17 | $25.74 | $206.57 | 6,100 | — | — |
| 2023-02-16 | $25.42 | $204.00 | 11,500 | — | — |
| 2023-02-15 | $25.50 | $204.64 | 5,900 | — | — |
| 2023-02-14 | $25.49 | $204.56 | 10,100 | — | — |
| 2023-02-13 | $25.37 | $203.60 | 3,500 | — | — |
| 2023-02-10 | $25.48 | $204.48 | 3,200 | — | — |
| 2023-02-09 | $25.47 | $204.40 | 3,700 | — | — |
| 2023-02-08 | $25.38 | $203.68 | 5,600 | — | — |
| 2023-02-07 | $25.27 | $202.79 | 10,500 | — | — |
| 2023-02-06 | $25.53 | $204.88 | 5,300 | — | — |
| 2023-02-03 | $25.62 | $205.60 | 6,100 | — | — |
| 2023-02-02 | $25.74 | $206.57 | 13,300 | — | — |
| 2023-02-01 | $25.65 | $205.84 | 16,700 | — | — |
| 2023-01-31 | $25.52 | $204.80 | 23,600 | — | — |
| 2023-01-30 | $25.63 | $205.68 | 9,000 | — | — |
| 2023-01-27 | $25.63 | $205.68 | 5,700 | — | — |
| 2023-01-26 | $25.63 | $205.68 | 10,000 | — | — |
| 2023-01-25 | $25.60 | $205.44 | 4,500 | — | — |
| 2023-01-24 | $25.59 | $205.36 | 7,100 | — | — |
| 2023-01-23 | $25.56 | $205.12 | 12,800 | — | — |
| 2023-01-20 | $25.50 | $204.64 | 3,800 | — | — |
| 2023-01-19 | $25.57 | $205.20 | 3,800 | — | — |
| 2023-01-18 | $25.47 | $204.40 | 5,300 | — | — |
| 2023-01-17 | $25.54 | $204.96 | 31,300 | — | — |
| 2023-01-13 | $25.63 | $205.68 | 9,400 | — | — |
| 2023-01-12 | $26.07 | $205.45 | 11,100 | — | — |
| 2023-01-11 | $25.84 | $203.64 | 13,700 | — | — |
| 2023-01-10 | $25.99 | $204.82 | 6,500 | — | — |
| 2023-01-09 | $25.77 | $203.09 | 8,800 | — | — |
| 2023-01-06 | $25.96 | $204.58 | 17,000 | — | — |
| 2023-01-05 | $25.70 | $202.54 | 16,600 | — | — |
| 2023-01-04 | $25.78 | $203.17 | 22,900 | — | — |
| 2023-01-03 | $25.45 | $200.57 | 10,900 | — | — |