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
- 2000-07-24 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 | $31.09 | $32.15 | 198,500 | — | — |
| 2023-12-28 | $31.70 | $32.78 | 248,100 | — | — |
| 2023-12-27 | $32.43 | $33.53 | 201,400 | — | — |
| 2023-12-26 | $32.46 | $33.57 | 210,300 | — | — |
| 2023-12-22 | $32.80 | $33.92 | 305,200 | — | — |
| 2023-12-21 | $32.07 | $33.16 | 471,700 | — | — |
| 2023-12-20 | $30.92 | $31.97 | 841,000 | — | — |
| 2023-12-19 | $30.28 | $31.31 | 368,900 | — | — |
| 2023-12-18 | $29.75 | $30.76 | 370,400 | — | — |
| 2023-12-15 | $29.60 | $30.61 | 1,175,300 | — | — |
| 2023-12-14 | $29.48 | $30.48 | 343,600 | — | — |
| 2023-12-13 | $29.05 | $30.04 | 385,400 | — | — |
| 2023-12-12 | $28.41 | $29.38 | 380,800 | — | — |
| 2023-12-11 | $28.58 | $29.55 | 263,200 | — | — |
| 2023-12-08 | $28.48 | $29.45 | 216,400 | — | — |
| 2023-12-07 | $28.57 | $29.54 | 316,500 | — | — |
| 2023-12-06 | $28.63 | $29.61 | 382,500 | — | — |
| 2023-12-05 | $28.70 | $29.68 | 418,000 | — | — |
| 2023-12-04 | $29.00 | $29.99 | 382,100 | — | — |
| 2023-12-01 | $28.15 | $29.11 | 276,600 | — | — |
| 2023-11-30 | $27.30 | $28.23 | 387,000 | — | — |
| 2023-11-29 | $27.25 | $28.18 | 325,600 | — | — |
| 2023-11-28 | $27.08 | $28.00 | 219,000 | — | — |
| 2023-11-27 | $27.82 | $28.77 | 573,000 | — | — |
| 2023-11-24 | $27.96 | $28.91 | 79,300 | — | — |
| 2023-11-22 | $27.85 | $28.80 | 141,200 | — | — |
| 2023-11-21 | $27.78 | $28.73 | 183,500 | — | — |
| 2023-11-20 | $28.23 | $29.19 | 203,400 | — | — |
| 2023-11-17 | $28.40 | $29.37 | 632,600 | — | — |
| 2023-11-16 | $28.31 | $29.27 | 291,500 | — | — |
| 2023-11-15 | $28.63 | $29.61 | 614,600 | — | — |
| 2023-11-14 | $29.14 | $30.13 | 547,700 | — | — |
| 2023-11-13 | $28.40 | $29.37 | 316,000 | — | — |
| 2023-11-10 | $28.03 | $28.98 | 365,800 | — | — |
| 2023-11-09 | $27.97 | $28.92 | 265,100 | — | — |
| 2023-11-08 | $27.91 | $28.86 | 197,600 | — | — |
| 2023-11-07 | $27.99 | $28.94 | 280,400 | — | — |
| 2023-11-06 | $27.99 | $28.94 | 275,000 | — | — |
| 2023-11-03 | $28.06 | $29.02 | 433,900 | — | — |
| 2023-11-02 | $28.18 | $29.14 | 692,500 | — | — |
| 2023-11-01 | $28.25 | $29.21 | 267,700 | — | — |
| 2023-10-31 | $28.30 | $29.26 | 347,900 | — | — |
| 2023-10-30 | $28.51 | $29.48 | 227,500 | — | — |
| 2023-10-27 | $28.43 | $29.40 | 261,800 | — | — |
| 2023-10-26 | $28.90 | $29.88 | 486,700 | — | — |
| 2023-10-25 | $28.84 | $29.82 | 971,200 | — | — |
| 2023-10-24 | $28.25 | $29.21 | 302,100 | — | — |
| 2023-10-23 | $28.28 | $29.24 | 443,000 | — | — |
| 2023-10-20 | $28.12 | $29.08 | 399,000 | — | — |
| 2023-10-19 | $28.75 | $29.73 | 611,500 | — | — |
| 2023-10-18 | $29.00 | $29.99 | 863,400 | — | — |
| 2023-10-17 | $29.75 | $30.76 | 1,064,100 | — | — |
| 2023-10-16 | $25.99 | $26.88 | 237,500 | — | — |
| 2023-10-13 | $25.90 | $26.78 | 299,400 | — | — |
| 2023-10-12 | $26.34 | $27.24 | 314,000 | — | — |
| 2023-10-11 | $27.09 | $28.01 | 284,000 | — | — |
| 2023-10-10 | $26.71 | $27.62 | 936,300 | — | — |
| 2023-10-09 | $26.76 | $27.67 | 334,300 | — | — |
| 2023-10-06 | $26.56 | $27.46 | 436,000 | — | — |
| 2023-10-05 | $27.15 | $28.07 | 274,800 | — | — |
| 2023-10-04 | $27.34 | $28.23 | 316,400 | — | — |
| 2023-10-03 | $26.70 | $27.57 | 205,500 | — | — |
| 2023-10-02 | $26.78 | $27.65 | 253,800 | — | — |
| 2023-09-29 | $26.43 | $27.29 | 246,200 | — | — |
| 2023-09-28 | $27.01 | $27.89 | 306,900 | — | — |
| 2023-09-27 | $26.97 | $27.85 | 168,600 | — | — |
| 2023-09-26 | $26.05 | $26.90 | 232,400 | — | — |
| 2023-09-25 | $26.57 | $27.43 | 167,000 | — | — |
| 2023-09-22 | $26.21 | $27.06 | 181,500 | — | — |
| 2023-09-21 | $26.34 | $27.20 | 144,500 | — | — |
| 2023-09-20 | $26.49 | $27.35 | 159,400 | — | — |
| 2023-09-19 | $26.93 | $27.81 | 192,500 | — | — |
| 2023-09-18 | $27.08 | $27.96 | 201,700 | — | — |
| 2023-09-15 | $27.24 | $28.13 | 1,399,400 | — | — |
| 2023-09-14 | $28.21 | $29.13 | 350,800 | — | — |
| 2023-09-13 | $27.22 | $28.11 | 1,482,500 | — | — |
| 2023-09-12 | $27.27 | $28.16 | 370,500 | — | — |
| 2023-09-11 | $27.10 | $27.98 | 257,600 | — | — |
| 2023-09-08 | $26.55 | $27.41 | 298,100 | — | — |
| 2023-09-07 | $25.99 | $26.84 | 323,000 | — | — |
| 2023-09-06 | $25.82 | $26.66 | 245,400 | — | — |
| 2023-09-05 | $25.26 | $26.08 | 243,900 | — | — |
| 2023-09-01 | $26.35 | $27.21 | 237,800 | — | — |
| 2023-08-31 | $26.20 | $27.05 | 289,200 | — | — |
| 2023-08-30 | $26.97 | $27.85 | 158,800 | — | — |
| 2023-08-29 | $26.47 | $27.33 | 158,900 | — | — |
| 2023-08-28 | $26.23 | $27.08 | 169,900 | — | — |
| 2023-08-25 | $26.25 | $27.10 | 166,000 | — | — |
| 2023-08-24 | $25.85 | $26.69 | 196,800 | — | — |
| 2023-08-23 | $25.64 | $26.47 | 534,100 | — | — |
| 2023-08-22 | $25.62 | $26.45 | 180,400 | — | — |
| 2023-08-21 | $25.52 | $26.35 | 214,500 | — | — |
| 2023-08-18 | $25.76 | $26.60 | 345,700 | — | — |
| 2023-08-17 | $25.43 | $26.26 | 191,700 | — | — |
| 2023-08-16 | $26.04 | $26.89 | 199,000 | — | — |
| 2023-08-15 | $26.23 | $27.08 | 161,000 | — | — |
| 2023-08-14 | $26.35 | $27.21 | 192,700 | — | — |
| 2023-08-11 | $26.48 | $27.34 | 192,200 | — | — |
| 2023-08-10 | $26.46 | $27.32 | 280,900 | — | — |
| 2023-08-09 | $26.97 | $27.85 | 146,300 | — | — |
| 2023-08-08 | $27.04 | $27.92 | 204,400 | — | — |
| 2023-08-07 | $27.28 | $28.17 | 180,200 | — | — |
| 2023-08-04 | $27.27 | $28.16 | 190,900 | — | — |
| 2023-08-03 | $27.02 | $27.90 | 133,000 | — | — |
| 2023-08-02 | $27.45 | $28.34 | 188,800 | — | — |
| 2023-08-01 | $27.73 | $28.63 | 394,000 | — | — |
| 2023-07-31 | $27.48 | $28.37 | 305,900 | — | — |
| 2023-07-28 | $26.80 | $27.67 | 222,500 | — | — |
| 2023-07-27 | $26.58 | $27.45 | 306,600 | — | — |
| 2023-07-26 | $27.10 | $27.98 | 159,000 | — | — |
| 2023-07-25 | $27.19 | $28.07 | 164,400 | — | — |
| 2023-07-24 | $27.46 | $28.35 | 171,600 | — | — |
| 2023-07-21 | $27.50 | $28.40 | 192,900 | — | — |
| 2023-07-20 | $28.11 | $29.02 | 227,400 | — | — |
| 2023-07-19 | $27.85 | $28.76 | 236,300 | — | — |
| 2023-07-18 | $27.41 | $28.30 | 160,300 | — | — |
| 2023-07-17 | $27.42 | $28.31 | 217,400 | — | — |
| 2023-07-14 | $26.83 | $27.70 | 217,700 | — | — |
| 2023-07-13 | $26.89 | $27.77 | 309,700 | — | — |
| 2023-07-12 | $26.95 | $27.83 | 266,600 | — | — |
| 2023-07-11 | $26.93 | $27.81 | 294,000 | — | — |
| 2023-07-10 | $26.67 | $27.54 | 302,000 | — | — |
| 2023-07-07 | $26.29 | $27.15 | 391,500 | — | — |
| 2023-07-06 | $26.38 | $27.24 | 366,200 | — | — |
| 2023-07-05 | $26.37 | $27.23 | 332,300 | — | — |
| 2023-07-03 | $26.82 | $27.69 | 281,100 | — | — |
| 2023-06-30 | $27.00 | $27.88 | 566,500 | — | — |
| 2023-06-29 | $27.12 | $28.00 | 551,200 | — | — |
| 2023-06-28 | $26.75 | $27.62 | 243,900 | — | — |
| 2023-06-27 | $26.67 | $27.54 | 339,800 | — | — |
| 2023-06-26 | $26.49 | $27.35 | 432,300 | — | — |
| 2023-06-23 | $25.72 | $26.56 | 769,500 | — | — |
| 2023-06-22 | $27.98 | $28.89 | 549,200 | — | — |
| 2023-06-21 | $27.21 | $28.10 | 270,200 | — | — |
| 2023-06-20 | $27.48 | $28.37 | 208,900 | — | — |
| 2023-06-16 | $27.42 | $28.31 | 640,600 | — | — |
| 2023-06-15 | $27.16 | $28.04 | 242,800 | — | — |
| 2023-06-14 | $26.90 | $27.78 | 271,800 | — | — |
| 2023-06-13 | $27.22 | $28.11 | 337,600 | — | — |
| 2023-06-12 | $27.68 | $28.58 | 185,400 | — | — |
| 2023-06-09 | $27.58 | $28.48 | 133,800 | — | — |
| 2023-06-08 | $27.78 | $28.68 | 172,100 | — | — |
| 2023-06-07 | $27.98 | $28.89 | 290,100 | — | — |
| 2023-06-06 | $27.21 | $28.10 | 204,400 | — | — |
| 2023-06-05 | $26.31 | $27.17 | 219,500 | — | — |
| 2023-06-02 | $27.17 | $28.05 | 238,100 | — | — |
| 2023-06-01 | $25.52 | $26.35 | 189,100 | — | — |
| 2023-05-31 | $25.42 | $26.25 | 241,600 | — | — |
| 2023-05-30 | $26.16 | $27.01 | 174,900 | — | — |
| 2023-05-26 | $26.10 | $26.95 | 144,200 | — | — |
| 2023-05-25 | $25.86 | $26.70 | 184,900 | — | — |
| 2023-05-24 | $25.43 | $26.26 | 192,600 | — | — |
| 2023-05-23 | $25.54 | $26.37 | 262,900 | — | — |
| 2023-05-22 | $25.49 | $26.32 | 260,200 | — | — |
| 2023-05-19 | $25.54 | $26.37 | 175,900 | — | — |
| 2023-05-18 | $25.47 | $26.30 | 221,300 | — | — |
| 2023-05-17 | $25.21 | $26.03 | 261,700 | — | — |
| 2023-05-16 | $24.42 | $25.21 | 230,300 | — | — |
| 2023-05-15 | $24.47 | $25.27 | 232,700 | — | — |
| 2023-05-12 | $24.10 | $24.88 | 246,600 | — | — |
| 2023-05-11 | $23.66 | $24.43 | 366,600 | — | — |
| 2023-05-10 | $23.69 | $24.46 | 362,400 | — | — |
| 2023-05-09 | $23.68 | $24.45 | 255,000 | — | — |
| 2023-05-08 | $23.66 | $24.43 | 216,600 | — | — |
| 2023-05-05 | $23.69 | $24.46 | 364,600 | — | — |
| 2023-05-04 | $23.13 | $23.88 | 344,800 | — | — |
| 2023-05-03 | $23.66 | $24.43 | 263,800 | — | — |
| 2023-05-02 | $23.55 | $24.32 | 214,100 | — | — |
| 2023-05-01 | $23.88 | $24.66 | 94,700 | — | — |
| 2023-04-28 | $23.76 | $24.53 | 268,800 | — | — |
| 2023-04-27 | $23.94 | $24.72 | 174,500 | — | — |
| 2023-04-26 | $23.39 | $24.15 | 175,000 | — | — |
| 2023-04-25 | $24.30 | $25.09 | 229,300 | — | — |
| 2023-04-24 | $25.04 | $25.86 | 164,200 | — | — |
| 2023-04-21 | $24.84 | $25.65 | 194,500 | — | — |
| 2023-04-20 | $24.77 | $25.58 | 231,000 | — | — |
| 2023-04-19 | $24.70 | $25.50 | 205,200 | — | — |
| 2023-04-18 | $24.82 | $25.63 | 249,700 | — | — |
| 2023-04-17 | $24.44 | $25.24 | 152,800 | — | — |
| 2023-04-14 | $24.07 | $24.85 | 144,600 | — | — |
| 2023-04-13 | $24.16 | $24.95 | 170,500 | — | — |
| 2023-04-12 | $24.01 | $24.79 | 124,800 | — | — |
| 2023-04-11 | $23.98 | $24.76 | 284,600 | — | — |
| 2023-04-10 | $24.21 | $25.00 | 368,800 | — | — |
| 2023-04-06 | $23.86 | $24.64 | 238,200 | — | — |
| 2023-04-05 | $24.36 | $25.15 | 260,800 | — | — |
| 2023-04-04 | $25.17 | $25.99 | 475,600 | — | — |
| 2023-04-03 | $25.48 | $26.31 | 246,200 | — | — |
| 2023-03-31 | $25.50 | $26.33 | 464,600 | — | — |
| 2023-03-30 | $24.89 | $25.70 | 300,300 | — | — |
| 2023-03-29 | $25.78 | $26.62 | 205,300 | — | — |
| 2023-03-28 | $26.33 | $27.19 | 341,700 | — | — |
| 2023-03-27 | $26.17 | $27.02 | 268,200 | — | — |
| 2023-03-24 | $26.22 | $27.07 | 274,600 | — | — |
| 2023-03-23 | $26.40 | $27.26 | 518,500 | — | — |
| 2023-03-22 | $25.93 | $26.77 | 1,628,200 | — | — |
| 2023-03-21 | $27.69 | $28.59 | 404,600 | — | — |
| 2023-03-20 | $27.36 | $28.25 | 239,700 | — | — |
| 2023-03-17 | $26.80 | $27.67 | 1,023,000 | — | — |
| 2023-03-16 | $27.67 | $28.57 | 401,400 | — | — |
| 2023-03-15 | $26.92 | $27.80 | 509,000 | — | — |
| 2023-03-14 | $28.10 | $29.01 | 425,800 | — | — |
| 2023-03-13 | $27.15 | $28.03 | 417,100 | — | — |
| 2023-03-10 | $27.10 | $27.98 | 915,900 | — | — |
| 2023-03-09 | $27.60 | $28.50 | 542,100 | — | — |
| 2023-03-08 | $27.86 | $28.77 | 309,700 | — | — |
| 2023-03-07 | $27.70 | $28.60 | 374,200 | — | — |
| 2023-03-06 | $27.72 | $28.62 | 481,900 | — | — |
| 2023-03-03 | $28.46 | $29.39 | 181,800 | — | — |
| 2023-03-02 | $28.29 | $29.21 | 505,400 | — | — |
| 2023-03-01 | $27.43 | $28.32 | 273,300 | — | — |
| 2023-02-28 | $26.93 | $27.81 | 349,800 | — | — |
| 2023-02-27 | $26.77 | $27.64 | 170,700 | — | — |
| 2023-02-24 | $26.73 | $27.60 | 174,600 | — | — |
| 2023-02-23 | $26.75 | $27.62 | 184,100 | — | — |
| 2023-02-22 | $26.83 | $27.70 | 475,200 | — | — |
| 2023-02-21 | $26.52 | $27.38 | 285,000 | — | — |
| 2023-02-17 | $27.02 | $27.90 | 235,600 | — | — |
| 2023-02-16 | $26.57 | $27.43 | 227,800 | — | — |
| 2023-02-15 | $26.32 | $27.18 | 560,200 | — | — |
| 2023-02-14 | $26.39 | $27.25 | 383,700 | — | — |
| 2023-02-13 | $26.94 | $27.82 | 177,300 | — | — |
| 2023-02-10 | $26.77 | $27.64 | 321,200 | — | — |
| 2023-02-09 | $26.56 | $27.42 | 221,800 | — | — |
| 2023-02-08 | $27.01 | $27.89 | 283,000 | — | — |
| 2023-02-07 | $27.14 | $28.02 | 360,400 | — | — |
| 2023-02-06 | $27.48 | $28.37 | 299,000 | — | — |
| 2023-02-03 | $27.60 | $28.50 | 301,600 | — | — |
| 2023-02-02 | $27.40 | $28.29 | 203,800 | — | — |
| 2023-02-01 | $26.88 | $27.75 | 293,600 | — | — |
| 2023-01-31 | $26.54 | $27.40 | 396,700 | — | — |
| 2023-01-30 | $25.73 | $26.57 | 167,200 | — | — |
| 2023-01-27 | $25.86 | $26.70 | 165,900 | — | — |
| 2023-01-26 | $25.35 | $26.18 | 186,000 | — | — |
| 2023-01-25 | $25.12 | $25.94 | 282,300 | — | — |
| 2023-01-24 | $24.78 | $25.59 | 229,200 | — | — |
| 2023-01-23 | $24.13 | $24.92 | 186,700 | — | — |
| 2023-01-20 | $24.13 | $24.92 | 363,100 | — | — |
| 2023-01-19 | $24.38 | $25.17 | 223,300 | — | — |
| 2023-01-18 | $24.65 | $25.45 | 201,000 | — | — |
| 2023-01-17 | $25.10 | $25.92 | 169,900 | — | — |
| 2023-01-13 | $25.40 | $26.23 | 180,200 | — | — |
| 2023-01-12 | $25.43 | $26.26 | 282,200 | — | — |
| 2023-01-11 | $25.57 | $26.40 | 171,700 | — | — |
| 2023-01-10 | $25.22 | $26.04 | 245,400 | — | — |
| 2023-01-09 | $25.09 | $25.91 | 206,500 | — | — |
| 2023-01-06 | $25.43 | $26.26 | 248,000 | — | — |
| 2023-01-05 | $25.33 | $26.15 | 245,800 | — | — |
| 2023-01-04 | $25.50 | $26.33 | 301,600 | — | — |
| 2023-01-03 | $25.33 | $26.15 | 236,400 | — | — |