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
- 1996-11-27 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 | $26.81 | $33.31 | 33,000 | — | — |
| 2023-12-28 | $27.53 | $34.20 | 36,100 | — | — |
| 2023-12-27 | $27.49 | $34.15 | 32,200 | — | — |
| 2023-12-26 | $27.78 | $34.51 | 61,000 | — | — |
| 2023-12-22 | $26.88 | $33.40 | 45,900 | — | — |
| 2023-12-21 | $26.66 | $33.12 | 33,200 | — | — |
| 2023-12-20 | $26.51 | $32.94 | 63,800 | — | — |
| 2023-12-19 | $26.71 | $33.18 | 44,900 | — | — |
| 2023-12-18 | $26.12 | $32.45 | 83,600 | — | — |
| 2023-12-15 | $26.67 | $33.14 | 220,700 | — | — |
| 2023-12-14 | $25.85 | $32.12 | 68,500 | — | — |
| 2023-12-13 | $25.49 | $31.67 | 73,800 | — | — |
| 2023-12-12 | $24.77 | $30.77 | 146,500 | — | — |
| 2023-12-11 | $24.51 | $30.45 | 46,300 | — | — |
| 2023-12-08 | $25.26 | $31.38 | 44,600 | — | — |
| 2023-12-07 | $25.32 | $31.46 | 44,700 | — | — |
| 2023-12-06 | $24.98 | $31.04 | 53,600 | — | — |
| 2023-12-05 | $26.12 | $32.45 | 61,000 | — | — |
| 2023-12-04 | $26.15 | $32.49 | 92,000 | — | — |
| 2023-12-01 | $24.73 | $30.72 | 58,200 | — | — |
| 2023-11-30 | $24.18 | $30.04 | 54,500 | — | — |
| 2023-11-29 | $24.50 | $30.44 | 78,300 | — | — |
| 2023-11-28 | $24.81 | $30.82 | 53,600 | — | — |
| 2023-11-27 | $25.50 | $31.68 | 62,900 | — | — |
| 2023-11-24 | $25.47 | $31.64 | 36,400 | — | — |
| 2023-11-22 | $25.15 | $31.25 | 58,800 | — | — |
| 2023-11-21 | $24.91 | $30.95 | 67,800 | — | — |
| 2023-11-20 | $25.30 | $31.43 | 53,900 | — | — |
| 2023-11-17 | $24.58 | $30.54 | 75,100 | — | — |
| 2023-11-16 | $24.43 | $30.35 | 62,700 | — | — |
| 2023-11-15 | $24.17 | $30.03 | 66,500 | — | — |
| 2023-11-14 | $24.60 | $30.56 | 102,400 | — | — |
| 2023-11-13 | $23.96 | $29.77 | 58,000 | — | — |
| 2023-11-10 | $23.94 | $29.74 | 86,200 | — | — |
| 2023-11-09 | $23.31 | $28.96 | 42,500 | — | — |
| 2023-11-08 | $23.85 | $29.63 | 55,300 | — | — |
| 2023-11-07 | $24.09 | $29.93 | 69,500 | — | — |
| 2023-11-06 | $23.99 | $29.81 | 59,900 | — | — |
| 2023-11-03 | $23.54 | $29.25 | 42,500 | — | — |
| 2023-11-02 | $22.98 | $28.55 | 72,400 | — | — |
| 2023-11-01 | $22.53 | $27.99 | 54,700 | — | — |
| 2023-10-31 | $23.20 | $28.82 | 86,600 | — | — |
| 2023-10-30 | $23.82 | $29.59 | 122,300 | — | — |
| 2023-10-27 | $25.16 | $31.26 | 109,800 | — | — |
| 2023-10-26 | $26.56 | $33.00 | 55,900 | — | — |
| 2023-10-25 | $26.25 | $32.61 | 47,000 | — | — |
| 2023-10-24 | $26.01 | $32.32 | 34,800 | — | — |
| 2023-10-23 | $26.56 | $33.00 | 45,200 | — | — |
| 2023-10-20 | $27.16 | $33.74 | 41,900 | — | — |
| 2023-10-19 | $27.93 | $34.70 | 32,300 | — | — |
| 2023-10-18 | $28.32 | $35.19 | 24,000 | — | — |
| 2023-10-17 | $29.08 | $36.13 | 43,200 | — | — |
| 2023-10-16 | $29.03 | $36.07 | 40,300 | — | — |
| 2023-10-13 | $28.65 | $35.60 | 19,200 | — | — |
| 2023-10-12 | $28.80 | $35.78 | 24,000 | — | — |
| 2023-10-11 | $29.36 | $36.48 | 18,700 | — | — |
| 2023-10-10 | $29.44 | $36.58 | 32,600 | — | — |
| 2023-10-09 | $29.24 | $36.33 | 27,100 | — | — |
| 2023-10-06 | $28.89 | $35.89 | 38,800 | — | — |
| 2023-10-05 | $29.13 | $36.19 | 66,800 | — | — |
| 2023-10-04 | $28.97 | $35.99 | 31,700 | — | — |
| 2023-10-03 | $28.64 | $35.58 | 34,100 | — | — |
| 2023-10-02 | $28.75 | $35.72 | 60,300 | — | — |
| 2023-09-29 | $28.90 | $35.91 | 75,400 | — | — |
| 2023-09-28 | $29.46 | $36.60 | 84,600 | — | — |
| 2023-09-27 | $31.08 | $38.61 | 29,700 | — | — |
| 2023-09-26 | $30.77 | $38.23 | 41,300 | — | — |
| 2023-09-25 | $31.03 | $38.55 | 56,300 | — | — |
| 2023-09-22 | $30.27 | $37.61 | 46,100 | — | — |
| 2023-09-21 | $29.79 | $37.01 | 33,800 | — | — |
| 2023-09-20 | $29.49 | $36.64 | 35,300 | — | — |
| 2023-09-19 | $29.51 | $36.66 | 28,100 | — | — |
| 2023-09-18 | $29.59 | $36.76 | 29,500 | — | — |
| 2023-09-15 | $29.97 | $37.24 | 180,000 | — | — |
| 2023-09-14 | $30.28 | $37.62 | 51,500 | — | — |
| 2023-09-13 | $29.62 | $36.80 | 51,300 | — | — |
| 2023-09-12 | $29.52 | $36.68 | 60,800 | — | — |
| 2023-09-11 | $29.57 | $36.74 | 42,800 | — | — |
| 2023-09-08 | $29.26 | $36.35 | 48,200 | — | — |
| 2023-09-07 | $28.52 | $35.43 | 59,700 | — | — |
| 2023-09-06 | $29.73 | $36.94 | 34,600 | — | — |
| 2023-09-05 | $29.93 | $37.19 | 51,200 | — | — |
| 2023-09-01 | $30.67 | $38.10 | 41,400 | — | — |
| 2023-08-31 | $30.63 | $38.06 | 37,900 | — | — |
| 2023-08-30 | $31.25 | $38.83 | 31,600 | — | — |
| 2023-08-29 | $31.40 | $39.01 | 24,000 | — | — |
| 2023-08-28 | $31.10 | $38.64 | 42,200 | — | — |
| 2023-08-25 | $31.04 | $38.56 | 23,700 | — | — |
| 2023-08-24 | $31.04 | $38.56 | 36,300 | — | — |
| 2023-08-23 | $31.09 | $38.63 | 89,100 | — | — |
| 2023-08-22 | $30.70 | $38.14 | 26,000 | — | — |
| 2023-08-21 | $30.57 | $37.98 | 58,700 | — | — |
| 2023-08-18 | $30.92 | $38.42 | 31,800 | — | — |
| 2023-08-17 | $31.14 | $38.69 | 33,100 | — | — |
| 2023-08-16 | $31.10 | $38.64 | 37,100 | — | — |
| 2023-08-15 | $31.17 | $38.73 | 23,100 | — | — |
| 2023-08-14 | $31.78 | $39.48 | 43,900 | — | — |
| 2023-08-11 | $31.95 | $39.69 | 33,400 | — | — |
| 2023-08-10 | $32.39 | $40.24 | 40,000 | — | — |
| 2023-08-09 | $32.46 | $40.33 | 53,700 | — | — |
| 2023-08-08 | $32.39 | $40.24 | 40,200 | — | — |
| 2023-08-07 | $32.18 | $39.98 | 31,700 | — | — |
| 2023-08-04 | $31.64 | $39.31 | 39,700 | — | — |
| 2023-08-03 | $32.09 | $39.87 | 30,500 | — | — |
| 2023-08-02 | $31.98 | $39.73 | 42,000 | — | — |
| 2023-08-01 | $32.41 | $40.27 | 44,900 | — | — |
| 2023-07-31 | $31.87 | $39.60 | 46,200 | — | — |
| 2023-07-28 | $31.70 | $39.38 | 55,500 | — | — |
| 2023-07-27 | $30.92 | $38.42 | 37,400 | — | — |
| 2023-07-26 | $31.39 | $39.00 | 34,400 | — | — |
| 2023-07-25 | $31.53 | $39.17 | 40,300 | — | — |
| 2023-07-24 | $31.90 | $39.63 | 65,900 | — | — |
| 2023-07-21 | $31.19 | $38.75 | 68,200 | — | — |
| 2023-07-20 | $31.72 | $39.41 | 33,200 | — | — |
| 2023-07-19 | $32.29 | $40.12 | 40,400 | — | — |
| 2023-07-18 | $32.21 | $40.02 | 34,000 | — | — |
| 2023-07-17 | $31.98 | $39.73 | 67,600 | — | — |
| 2023-07-14 | $32.12 | $39.91 | 42,800 | — | — |
| 2023-07-13 | $31.24 | $38.81 | 66,500 | — | — |
| 2023-07-12 | $30.81 | $38.28 | 62,300 | — | — |
| 2023-07-11 | $30.16 | $37.47 | 109,200 | — | — |
| 2023-07-10 | $28.80 | $35.78 | 33,600 | — | — |
| 2023-07-07 | $28.52 | $35.43 | 56,400 | — | — |
| 2023-07-06 | $28.66 | $35.61 | 36,800 | — | — |
| 2023-07-05 | $28.86 | $35.86 | 45,400 | — | — |
| 2023-07-03 | $29.06 | $36.10 | 19,500 | — | — |
| 2023-06-30 | $29.09 | $36.14 | 43,800 | — | — |
| 2023-06-29 | $29.16 | $36.23 | 43,900 | — | — |
| 2023-06-28 | $28.83 | $35.82 | 44,000 | — | — |
| 2023-06-27 | $29.31 | $36.42 | 39,200 | — | — |
| 2023-06-26 | $28.99 | $36.02 | 62,200 | — | — |
| 2023-06-23 | $28.89 | $35.89 | 170,000 | — | — |
| 2023-06-22 | $29.88 | $37.12 | 58,700 | — | — |
| 2023-06-21 | $30.57 | $37.98 | 54,100 | — | — |
| 2023-06-20 | $30.79 | $38.25 | 50,800 | — | — |
| 2023-06-16 | $29.79 | $37.01 | 300,500 | — | — |
| 2023-06-15 | $29.74 | $36.95 | 51,500 | — | — |
| 2023-06-14 | $29.52 | $36.68 | 48,100 | — | — |
| 2023-06-13 | $30.33 | $37.68 | 42,900 | — | — |
| 2023-06-12 | $29.61 | $36.79 | 39,600 | — | — |
| 2023-06-09 | $29.20 | $36.28 | 39,700 | — | — |
| 2023-06-08 | $29.73 | $36.94 | 46,300 | — | — |
| 2023-06-07 | $30.26 | $37.60 | 60,300 | — | — |
| 2023-06-06 | $29.65 | $36.84 | 85,300 | — | — |
| 2023-06-05 | $29.30 | $36.40 | 66,600 | — | — |
| 2023-06-02 | $30.14 | $37.45 | 59,300 | — | — |
| 2023-06-01 | $29.01 | $36.04 | 43,600 | — | — |
| 2023-05-31 | $28.70 | $35.66 | 51,400 | — | — |
| 2023-05-30 | $29.27 | $36.37 | 37,400 | — | — |
| 2023-05-26 | $29.39 | $36.51 | 78,000 | — | — |
| 2023-05-25 | $28.41 | $35.30 | 30,100 | — | — |
| 2023-05-24 | $28.60 | $35.53 | 31,800 | — | — |
| 2023-05-23 | $28.38 | $35.26 | 49,600 | — | — |
| 2023-05-22 | $28.21 | $35.05 | 45,600 | — | — |
| 2023-05-19 | $27.40 | $34.04 | 53,500 | — | — |
| 2023-05-18 | $27.19 | $33.78 | 66,500 | — | — |
| 2023-05-17 | $26.54 | $32.97 | 58,700 | — | — |
| 2023-05-16 | $25.47 | $31.64 | 34,700 | — | — |
| 2023-05-15 | $25.77 | $32.02 | 40,100 | — | — |
| 2023-05-12 | $26.03 | $32.34 | 39,800 | — | — |
| 2023-05-11 | $25.38 | $31.53 | 37,200 | — | — |
| 2023-05-10 | $25.92 | $32.20 | 47,200 | — | — |
| 2023-05-09 | $25.79 | $32.04 | 70,300 | — | — |
| 2023-05-08 | $25.58 | $31.78 | 69,900 | — | — |
| 2023-05-05 | $25.44 | $31.61 | 405,200 | — | — |
| 2023-05-04 | $29.46 | $36.60 | 72,000 | — | — |
| 2023-05-03 | $30.22 | $37.55 | 39,000 | — | — |
| 2023-05-02 | $29.98 | $37.25 | 48,700 | — | — |
| 2023-05-01 | $31.01 | $38.53 | 33,100 | — | — |
| 2023-04-28 | $30.94 | $38.44 | 41,400 | — | — |
| 2023-04-27 | $30.83 | $38.30 | 29,400 | — | — |
| 2023-04-26 | $31.04 | $38.56 | 49,600 | — | — |
| 2023-04-25 | $30.79 | $38.25 | 36,800 | — | — |
| 2023-04-24 | $32.65 | $40.56 | 44,400 | — | — |
| 2023-04-21 | $32.77 | $40.71 | 67,600 | — | — |
| 2023-04-20 | $32.76 | $40.70 | 103,500 | — | — |
| 2023-04-19 | $33.08 | $41.10 | 57,300 | — | — |
| 2023-04-18 | $33.00 | $41.00 | 37,900 | — | — |
| 2023-04-17 | $33.04 | $41.05 | 44,200 | — | — |
| 2023-04-14 | $33.09 | $41.11 | 48,300 | — | — |
| 2023-04-13 | $33.69 | $41.86 | 32,600 | — | — |
| 2023-04-12 | $32.91 | $40.89 | 65,400 | — | — |
| 2023-04-11 | $33.22 | $41.27 | 42,700 | — | — |
| 2023-04-10 | $32.88 | $40.85 | 93,700 | — | — |
| 2023-04-06 | $31.96 | $39.71 | 52,100 | — | — |
| 2023-04-05 | $31.52 | $39.16 | 64,500 | — | — |
| 2023-04-04 | $32.02 | $39.78 | 52,700 | — | — |
| 2023-04-03 | $31.83 | $39.55 | 108,300 | — | — |
| 2023-03-31 | $32.35 | $40.19 | 87,800 | — | — |
| 2023-03-30 | $31.83 | $39.55 | 61,900 | — | — |
| 2023-03-29 | $32.38 | $40.23 | 53,400 | — | — |
| 2023-03-28 | $32.41 | $40.27 | 40,200 | — | — |
| 2023-03-27 | $32.49 | $40.37 | 50,500 | — | — |
| 2023-03-24 | $32.07 | $39.84 | 39,000 | — | — |
| 2023-03-23 | $31.89 | $39.62 | 41,600 | — | — |
| 2023-03-22 | $32.35 | $40.19 | 50,100 | — | — |
| 2023-03-21 | $33.03 | $41.04 | 74,500 | — | — |
| 2023-03-20 | $32.27 | $40.09 | 76,800 | — | — |
| 2023-03-17 | $31.72 | $39.41 | 357,000 | — | — |
| 2023-03-16 | $32.53 | $40.42 | 93,000 | — | — |
| 2023-03-15 | $31.56 | $39.21 | 98,600 | — | — |
| 2023-03-14 | $31.96 | $39.71 | 87,300 | — | — |
| 2023-03-13 | $31.64 | $39.31 | 83,300 | — | — |
| 2023-03-10 | $31.84 | $39.56 | 106,800 | — | — |
| 2023-03-09 | $33.63 | $41.78 | 74,500 | — | — |
| 2023-03-08 | $34.21 | $42.50 | 80,900 | — | — |
| 2023-03-07 | $34.29 | $42.60 | 74,100 | — | — |
| 2023-03-06 | $34.09 | $42.35 | 108,300 | — | — |
| 2023-03-03 | $34.56 | $42.94 | 80,500 | — | — |
| 2023-03-02 | $33.94 | $42.17 | 56,700 | — | — |
| 2023-03-01 | $33.04 | $41.05 | 79,700 | — | — |
| 2023-02-28 | $32.89 | $40.86 | 103,900 | — | — |
| 2023-02-27 | $33.17 | $41.21 | 59,300 | — | — |
| 2023-02-24 | $33.37 | $41.46 | 61,200 | — | — |
| 2023-02-23 | $33.90 | $42.12 | 80,200 | — | — |
| 2023-02-22 | $33.22 | $41.27 | 133,000 | — | — |
| 2023-02-21 | $34.19 | $42.48 | 71,100 | — | — |
| 2023-02-17 | $36.03 | $44.76 | 276,500 | — | — |
| 2023-02-16 | $35.41 | $43.99 | 127,900 | — | — |
| 2023-02-15 | $34.74 | $43.16 | 160,100 | — | — |
| 2023-02-14 | $32.76 | $40.70 | 96,700 | — | — |
| 2023-02-13 | $33.14 | $41.17 | 118,900 | — | — |
| 2023-02-10 | $31.79 | $39.50 | 201,000 | — | — |
| 2023-02-09 | $36.98 | $45.94 | 81,400 | — | — |
| 2023-02-08 | $37.86 | $47.04 | 73,700 | — | — |
| 2023-02-07 | $38.89 | $48.32 | 71,800 | — | — |
| 2023-02-06 | $38.60 | $47.96 | 81,400 | — | — |
| 2023-02-03 | $38.65 | $48.02 | 88,900 | — | — |
| 2023-02-02 | $38.58 | $47.93 | 88,300 | — | — |
| 2023-02-01 | $37.88 | $47.06 | 81,200 | — | — |
| 2023-01-31 | $37.06 | $46.04 | 60,400 | — | — |
| 2023-01-30 | $36.32 | $45.12 | 42,100 | — | — |
| 2023-01-27 | $37.15 | $46.16 | 29,700 | — | — |
| 2023-01-26 | $36.63 | $45.51 | 38,300 | — | — |
| 2023-01-25 | $37.14 | $46.14 | 37,200 | — | — |
| 2023-01-24 | $37.01 | $45.98 | 43,500 | — | — |
| 2023-01-23 | $36.58 | $45.45 | 46,700 | — | — |
| 2023-01-20 | $36.91 | $45.86 | 66,300 | — | — |
| 2023-01-19 | $36.56 | $45.42 | 44,800 | — | — |
| 2023-01-18 | $36.60 | $45.47 | 28,200 | — | — |
| 2023-01-17 | $36.32 | $45.12 | 44,200 | — | — |
| 2023-01-13 | $36.91 | $45.86 | 49,700 | — | — |
| 2023-01-12 | $35.67 | $44.32 | 57,600 | — | — |
| 2023-01-11 | $36.21 | $44.99 | 27,700 | — | — |
| 2023-01-10 | $35.81 | $44.49 | 47,100 | — | — |
| 2023-01-09 | $34.91 | $43.37 | 35,000 | — | — |
| 2023-01-06 | $35.36 | $43.93 | 33,400 | — | — |
| 2023-01-05 | $34.24 | $42.54 | 60,000 | — | — |
| 2023-01-04 | $34.90 | $43.36 | 33,000 | — | — |
| 2023-01-03 | $34.66 | $43.06 | 70,300 | — | — |