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
- 1983-12-21 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 | $23.75 | $88.72 | 258,500 | — | — |
| 2023-12-28 | $24.23 | $90.51 | 220,800 | — | — |
| 2023-12-27 | $24.28 | $90.70 | 219,900 | — | — |
| 2023-12-26 | $24.18 | $90.33 | 244,100 | — | — |
| 2023-12-22 | $23.85 | $89.09 | 339,500 | — | — |
| 2023-12-21 | $23.70 | $88.53 | 344,600 | — | — |
| 2023-12-20 | $23.56 | $88.01 | 592,100 | — | — |
| 2023-12-19 | $24.00 | $89.65 | 477,100 | — | — |
| 2023-12-18 | $23.56 | $88.01 | 394,900 | — | — |
| 2023-12-15 | $23.63 | $88.27 | 2,343,600 | — | — |
| 2023-12-14 | $24.01 | $89.69 | 474,600 | — | — |
| 2023-12-13 | $23.56 | $88.01 | 575,200 | — | — |
| 2023-12-12 | $22.43 | $83.79 | 342,000 | — | — |
| 2023-12-11 | $22.73 | $84.91 | 439,500 | — | — |
| 2023-12-08 | $22.65 | $84.61 | 362,300 | — | — |
| 2023-12-07 | $22.43 | $83.79 | 268,800 | — | — |
| 2023-12-06 | $21.92 | $81.88 | 423,800 | — | — |
| 2023-12-05 | $21.60 | $80.69 | 409,800 | — | — |
| 2023-12-04 | $21.70 | $81.06 | 333,900 | — | — |
| 2023-12-01 | $21.25 | $79.38 | 289,800 | — | — |
| 2023-11-30 | $20.21 | $75.50 | 252,200 | — | — |
| 2023-11-29 | $20.54 | $75.87 | 277,500 | — | — |
| 2023-11-28 | $20.30 | $74.98 | 258,700 | — | — |
| 2023-11-27 | $20.34 | $75.13 | 212,100 | — | — |
| 2023-11-24 | $20.38 | $75.28 | 84,300 | — | — |
| 2023-11-22 | $20.40 | $75.35 | 172,200 | — | — |
| 2023-11-21 | $20.24 | $74.76 | 164,900 | — | — |
| 2023-11-20 | $20.75 | $76.65 | 257,300 | — | — |
| 2023-11-17 | $20.92 | $77.27 | 379,600 | — | — |
| 2023-11-16 | $20.53 | $75.83 | 178,400 | — | — |
| 2023-11-15 | $20.79 | $76.79 | 222,400 | — | — |
| 2023-11-14 | $20.61 | $76.13 | 384,000 | — | — |
| 2023-11-13 | $19.22 | $70.99 | 152,300 | — | — |
| 2023-11-10 | $19.24 | $71.07 | 213,100 | — | — |
| 2023-11-09 | $19.20 | $70.92 | 283,500 | — | — |
| 2023-11-08 | $19.46 | $71.88 | 345,500 | — | — |
| 2023-11-07 | $19.71 | $72.80 | 203,600 | — | — |
| 2023-11-06 | $19.89 | $73.47 | 349,800 | — | — |
| 2023-11-03 | $20.09 | $74.21 | 489,600 | — | — |
| 2023-11-02 | $19.65 | $72.58 | 434,100 | — | — |
| 2023-11-01 | $18.48 | $68.26 | 279,300 | — | — |
| 2023-10-31 | $18.50 | $68.33 | 245,700 | — | — |
| 2023-10-30 | $18.45 | $68.15 | 259,000 | — | — |
| 2023-10-27 | $18.17 | $67.12 | 366,100 | — | — |
| 2023-10-26 | $18.13 | $66.97 | 507,100 | — | — |
| 2023-10-25 | $17.37 | $64.16 | 605,500 | — | — |
| 2023-10-24 | $18.58 | $68.63 | 370,100 | — | — |
| 2023-10-23 | $18.95 | $70.00 | 386,500 | — | — |
| 2023-10-20 | $19.12 | $70.62 | 472,000 | — | — |
| 2023-10-19 | $19.49 | $71.99 | 259,500 | — | — |
| 2023-10-18 | $19.74 | $72.92 | 215,300 | — | — |
| 2023-10-17 | $20.26 | $74.84 | 346,700 | — | — |
| 2023-10-16 | $19.78 | $73.06 | 320,100 | — | — |
| 2023-10-13 | $19.23 | $71.03 | 191,800 | — | — |
| 2023-10-12 | $19.60 | $72.40 | 177,900 | — | — |
| 2023-10-11 | $19.78 | $73.06 | 155,400 | — | — |
| 2023-10-10 | $19.76 | $72.99 | 207,500 | — | — |
| 2023-10-09 | $19.67 | $72.66 | 206,600 | — | — |
| 2023-10-06 | $19.72 | $72.84 | 332,600 | — | — |
| 2023-10-05 | $19.81 | $73.17 | 587,000 | — | — |
| 2023-10-04 | $19.40 | $71.66 | 297,500 | — | — |
| 2023-10-03 | $19.33 | $71.40 | 361,600 | — | — |
| 2023-10-02 | $19.47 | $71.92 | 367,100 | — | — |
| 2023-09-29 | $19.60 | $72.40 | 382,600 | — | — |
| 2023-09-28 | $19.41 | $71.70 | 418,900 | — | — |
| 2023-09-27 | $19.19 | $70.88 | 273,800 | — | — |
| 2023-09-26 | $19.23 | $71.03 | 409,400 | — | — |
| 2023-09-25 | $19.56 | $72.25 | 189,300 | — | — |
| 2023-09-22 | $19.31 | $71.33 | 182,500 | — | — |
| 2023-09-21 | $19.48 | $71.95 | 218,800 | — | — |
| 2023-09-20 | $19.60 | $72.40 | 183,300 | — | — |
| 2023-09-19 | $19.88 | $73.43 | 243,900 | — | — |
| 2023-09-18 | $19.93 | $73.62 | 262,900 | — | — |
| 2023-09-15 | $20.27 | $74.87 | 1,423,800 | — | — |
| 2023-09-14 | $20.61 | $76.13 | 301,000 | — | — |
| 2023-09-13 | $20.25 | $74.80 | 251,900 | — | — |
| 2023-09-12 | $20.35 | $75.17 | 236,800 | — | — |
| 2023-09-11 | $20.27 | $74.87 | 226,800 | — | — |
| 2023-09-08 | $20.42 | $75.43 | 364,700 | — | — |
| 2023-09-07 | $20.46 | $75.57 | 278,200 | — | — |
| 2023-09-06 | $20.39 | $75.32 | 198,400 | — | — |
| 2023-09-05 | $20.65 | $76.28 | 348,800 | — | — |
| 2023-09-01 | $21.60 | $79.79 | 286,000 | — | — |
| 2023-08-31 | $20.78 | $76.76 | 301,400 | — | — |
| 2023-08-30 | $20.92 | $76.42 | 169,300 | — | — |
| 2023-08-29 | $21.17 | $77.34 | 146,500 | — | — |
| 2023-08-28 | $21.17 | $77.34 | 154,700 | — | — |
| 2023-08-25 | $20.88 | $76.28 | 130,200 | — | — |
| 2023-08-24 | $20.94 | $76.50 | 243,500 | — | — |
| 2023-08-23 | $20.76 | $75.84 | 197,700 | — | — |
| 2023-08-22 | $20.73 | $75.73 | 198,400 | — | — |
| 2023-08-21 | $21.34 | $77.96 | 268,000 | — | — |
| 2023-08-18 | $21.51 | $78.58 | 401,500 | — | — |
| 2023-08-17 | $21.35 | $77.99 | 173,600 | — | — |
| 2023-08-16 | $21.28 | $77.74 | 166,300 | — | — |
| 2023-08-15 | $21.33 | $77.92 | 336,700 | — | — |
| 2023-08-14 | $22.01 | $80.41 | 250,300 | — | — |
| 2023-08-11 | $22.40 | $81.83 | 272,300 | — | — |
| 2023-08-10 | $22.62 | $82.63 | 458,800 | — | — |
| 2023-08-09 | $22.90 | $83.66 | 196,500 | — | — |
| 2023-08-08 | $23.11 | $84.42 | 154,400 | — | — |
| 2023-08-07 | $23.39 | $85.45 | 181,500 | — | — |
| 2023-08-04 | $23.20 | $84.75 | 174,300 | — | — |
| 2023-08-03 | $23.12 | $84.46 | 210,700 | — | — |
| 2023-08-02 | $22.88 | $83.58 | 220,900 | — | — |
| 2023-08-01 | $22.92 | $83.73 | 266,900 | — | — |
| 2023-07-31 | $23.09 | $84.35 | 314,800 | — | — |
| 2023-07-28 | $23.03 | $84.13 | 328,300 | — | — |
| 2023-07-27 | $22.98 | $83.95 | 460,100 | — | — |
| 2023-07-26 | $23.53 | $85.96 | 246,000 | — | — |
| 2023-07-25 | $22.82 | $83.37 | 260,000 | — | — |
| 2023-07-24 | $22.95 | $83.84 | 272,400 | — | — |
| 2023-07-21 | $22.72 | $83.00 | 496,900 | — | — |
| 2023-07-20 | $23.89 | $87.27 | 381,400 | — | — |
| 2023-07-19 | $24.02 | $87.75 | 449,400 | — | — |
| 2023-07-18 | $23.05 | $84.21 | 375,000 | — | — |
| 2023-07-17 | $22.34 | $81.61 | 237,700 | — | — |
| 2023-07-14 | $21.90 | $80.00 | 216,700 | — | — |
| 2023-07-13 | $22.06 | $80.59 | 214,800 | — | — |
| 2023-07-12 | $21.80 | $79.64 | 361,300 | — | — |
| 2023-07-11 | $21.44 | $78.32 | 301,200 | — | — |
| 2023-07-10 | $21.51 | $78.58 | 513,300 | — | — |
| 2023-07-07 | $20.56 | $75.11 | 281,200 | — | — |
| 2023-07-06 | $20.08 | $73.36 | 263,000 | — | — |
| 2023-07-05 | $20.40 | $74.52 | 217,000 | — | — |
| 2023-07-03 | $20.71 | $75.66 | 100,200 | — | — |
| 2023-06-30 | $20.44 | $74.67 | 235,500 | — | — |
| 2023-06-29 | $20.86 | $76.20 | 197,000 | — | — |
| 2023-06-28 | $20.58 | $75.18 | 241,200 | — | — |
| 2023-06-27 | $20.55 | $75.07 | 225,000 | — | — |
| 2023-06-26 | $20.44 | $74.67 | 247,800 | — | — |
| 2023-06-23 | $20.39 | $74.49 | 826,000 | — | — |
| 2023-06-22 | $20.66 | $75.47 | 273,600 | — | — |
| 2023-06-21 | $21.36 | $78.03 | 353,500 | — | — |
| 2023-06-20 | $21.79 | $79.60 | 326,000 | — | — |
| 2023-06-16 | $21.73 | $79.38 | 1,362,000 | — | — |
| 2023-06-15 | $21.86 | $79.86 | 343,800 | — | — |
| 2023-06-14 | $21.55 | $78.73 | 357,500 | — | — |
| 2023-06-13 | $22.10 | $80.73 | 337,800 | — | — |
| 2023-06-12 | $21.46 | $78.40 | 298,300 | — | — |
| 2023-06-09 | $21.77 | $79.53 | 210,700 | — | — |
| 2023-06-08 | $22.06 | $80.59 | 272,300 | — | — |
| 2023-06-07 | $22.27 | $81.36 | 544,600 | — | — |
| 2023-06-06 | $21.35 | $77.99 | 430,100 | — | — |
| 2023-06-05 | $20.15 | $73.61 | 326,300 | — | — |
| 2023-06-02 | $20.85 | $76.17 | 394,100 | — | — |
| 2023-06-01 | $19.48 | $71.16 | 257,800 | — | — |
| 2023-05-31 | $18.96 | $69.26 | 318,500 | — | — |
| 2023-05-30 | $19.70 | $71.13 | 210,900 | — | — |
| 2023-05-26 | $19.66 | $70.98 | 165,900 | — | — |
| 2023-05-25 | $19.57 | $70.66 | 211,800 | — | — |
| 2023-05-24 | $19.86 | $71.70 | 250,600 | — | — |
| 2023-05-23 | $19.88 | $71.78 | 280,600 | — | — |
| 2023-05-22 | $19.64 | $70.91 | 253,300 | — | — |
| 2023-05-19 | $19.01 | $68.64 | 260,400 | — | — |
| 2023-05-18 | $19.48 | $70.33 | 303,200 | — | — |
| 2023-05-17 | $19.55 | $70.59 | 386,500 | — | — |
| 2023-05-16 | $18.28 | $66.00 | 214,400 | — | — |
| 2023-05-15 | $18.60 | $67.16 | 161,800 | — | — |
| 2023-05-12 | $18.29 | $66.04 | 190,400 | — | — |
| 2023-05-11 | $18.20 | $65.71 | 224,000 | — | — |
| 2023-05-10 | $18.68 | $67.44 | 222,000 | — | — |
| 2023-05-09 | $18.72 | $67.59 | 193,900 | — | — |
| 2023-05-08 | $18.93 | $68.35 | 326,500 | — | — |
| 2023-05-05 | $19.67 | $71.02 | 355,800 | — | — |
| 2023-05-04 | $18.94 | $68.38 | 342,900 | — | — |
| 2023-05-03 | $19.42 | $70.12 | 347,400 | — | — |
| 2023-05-02 | $19.50 | $70.40 | 392,100 | — | — |
| 2023-05-01 | $20.42 | $73.73 | 290,100 | — | — |
| 2023-04-28 | $20.70 | $74.74 | 371,700 | — | — |
| 2023-04-27 | $20.48 | $73.94 | 289,000 | — | — |
| 2023-04-26 | $19.96 | $72.07 | 313,800 | — | — |
| 2023-04-25 | $19.98 | $72.14 | 295,100 | — | — |
| 2023-04-24 | $20.55 | $74.20 | 325,500 | — | — |
| 2023-04-21 | $20.69 | $74.70 | 374,400 | — | — |
| 2023-04-20 | $20.67 | $74.63 | 290,700 | — | — |
| 2023-04-19 | $20.88 | $75.39 | 243,100 | — | — |
| 2023-04-18 | $20.44 | $73.80 | 275,700 | — | — |
| 2023-04-17 | $20.87 | $75.35 | 339,600 | — | — |
| 2023-04-14 | $20.49 | $73.98 | 321,500 | — | — |
| 2023-04-13 | $20.84 | $75.24 | 295,400 | — | — |
| 2023-04-12 | $20.57 | $74.27 | 274,400 | — | — |
| 2023-04-11 | $20.87 | $75.35 | 383,800 | — | — |
| 2023-04-10 | $21.17 | $76.43 | 359,000 | — | — |
| 2023-04-06 | $21.07 | $76.07 | 263,800 | — | — |
| 2023-04-05 | $21.11 | $76.22 | 362,200 | — | — |
| 2023-04-04 | $21.17 | $76.43 | 450,400 | — | — |
| 2023-04-03 | $21.60 | $77.99 | 365,200 | — | — |
| 2023-03-31 | $21.77 | $78.60 | 399,400 | — | — |
| 2023-03-30 | $21.37 | $77.16 | 297,900 | — | — |
| 2023-03-29 | $21.98 | $79.36 | 317,500 | — | — |
| 2023-03-28 | $22.03 | $79.54 | 540,000 | — | — |
| 2023-03-27 | $22.54 | $81.38 | 575,200 | — | — |
| 2023-03-24 | $22.97 | $82.93 | 642,700 | — | — |
| 2023-03-23 | $22.22 | $80.23 | 1,213,800 | — | — |
| 2023-03-22 | $22.08 | $79.72 | 743,300 | — | — |
| 2023-03-21 | $23.08 | $83.33 | 860,800 | — | — |
| 2023-03-20 | $21.30 | $76.90 | 507,700 | — | — |
| 2023-03-17 | $21.49 | $77.59 | 1,639,800 | — | — |
| 2023-03-16 | $22.40 | $80.88 | 480,800 | — | — |
| 2023-03-15 | $21.55 | $77.81 | 632,800 | — | — |
| 2023-03-14 | $21.93 | $79.18 | 606,400 | — | — |
| 2023-03-13 | $21.56 | $77.84 | 1,065,400 | — | — |
| 2023-03-10 | $22.15 | $79.97 | 536,800 | — | — |
| 2023-03-09 | $22.17 | $80.04 | 390,600 | — | — |
| 2023-03-08 | $23.35 | $84.31 | 230,200 | — | — |
| 2023-03-07 | $23.30 | $84.12 | 234,000 | — | — |
| 2023-03-06 | $24.03 | $86.76 | 418,900 | — | — |
| 2023-03-03 | $24.63 | $88.93 | 167,000 | — | — |
| 2023-03-02 | $24.38 | $88.02 | 166,700 | — | — |
| 2023-03-01 | $24.90 | $89.90 | 258,300 | — | — |
| 2023-02-28 | $24.64 | $88.96 | 309,900 | — | — |
| 2023-02-27 | $24.89 | $89.04 | 207,600 | — | — |
| 2023-02-24 | $25.07 | $89.68 | 202,700 | — | — |
| 2023-02-23 | $25.14 | $89.93 | 155,800 | — | — |
| 2023-02-22 | $25.07 | $89.68 | 289,500 | — | — |
| 2023-02-21 | $25.08 | $89.71 | 215,300 | — | — |
| 2023-02-17 | $25.52 | $91.29 | 217,000 | — | — |
| 2023-02-16 | $25.03 | $89.54 | 152,100 | — | — |
| 2023-02-15 | $25.38 | $90.79 | 151,400 | — | — |
| 2023-02-14 | $25.28 | $90.43 | 184,000 | — | — |
| 2023-02-13 | $25.63 | $91.68 | 162,400 | — | — |
| 2023-02-10 | $25.71 | $91.97 | 156,300 | — | — |
| 2023-02-09 | $25.66 | $91.79 | 178,700 | — | — |
| 2023-02-08 | $25.94 | $92.79 | 173,400 | — | — |
| 2023-02-07 | $26.13 | $93.47 | 226,600 | — | — |
| 2023-02-06 | $25.96 | $92.86 | 223,700 | — | — |
| 2023-02-03 | $26.24 | $93.86 | 391,700 | — | — |
| 2023-02-02 | $26.06 | $93.22 | 329,400 | — | — |
| 2023-02-01 | $25.54 | $91.36 | 402,600 | — | — |
| 2023-01-31 | $25.33 | $90.61 | 395,900 | — | — |
| 2023-01-30 | $24.34 | $87.07 | 326,900 | — | — |
| 2023-01-27 | $24.26 | $86.78 | 558,500 | — | — |
| 2023-01-26 | $23.38 | $83.63 | 204,900 | — | — |
| 2023-01-25 | $23.12 | $82.70 | 179,000 | — | — |
| 2023-01-24 | $23.34 | $83.49 | 214,300 | — | — |
| 2023-01-23 | $23.54 | $84.21 | 299,400 | — | — |
| 2023-01-20 | $23.56 | $84.28 | 359,100 | — | — |
| 2023-01-19 | $23.27 | $83.24 | 266,400 | — | — |
| 2023-01-18 | $23.41 | $83.74 | 267,500 | — | — |
| 2023-01-17 | $24.24 | $86.71 | 213,200 | — | — |
| 2023-01-13 | $24.66 | $88.21 | 261,800 | — | — |
| 2023-01-12 | $24.85 | $88.89 | 315,000 | — | — |
| 2023-01-11 | $24.92 | $89.14 | 305,200 | — | — |
| 2023-01-10 | $24.91 | $89.11 | 277,400 | — | — |
| 2023-01-09 | $24.73 | $88.46 | 278,200 | — | — |
| 2023-01-06 | $25.49 | $91.18 | 364,500 | — | — |
| 2023-01-05 | $24.84 | $88.86 | 320,000 | — | — |
| 2023-01-04 | $24.69 | $88.32 | 386,500 | — | — |
| 2023-01-03 | $24.43 | $87.39 | 393,500 | — | — |