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
- 1989-12-14 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 | $33.98 | $33.98 | 501,800 | — | — |
| 2023-12-28 | $34.03 | $34.03 | 384,300 | — | — |
| 2023-12-27 | $34.00 | $34.00 | 364,100 | — | — |
| 2023-12-26 | $33.96 | $33.96 | 409,300 | — | — |
| 2023-12-22 | $33.56 | $33.56 | 458,800 | — | — |
| 2023-12-21 | $33.71 | $33.71 | 552,000 | — | — |
| 2023-12-20 | $33.37 | $33.37 | 638,600 | — | — |
| 2023-12-19 | $34.91 | $34.91 | 644,400 | — | — |
| 2023-12-18 | $34.17 | $34.17 | 953,400 | — | — |
| 2023-12-15 | $35.41 | $35.41 | 3,624,700 | — | — |
| 2023-12-14 | $35.02 | $35.02 | 848,900 | — | — |
| 2023-12-13 | $33.73 | $33.73 | 744,000 | — | — |
| 2023-12-12 | $33.86 | $33.86 | 864,400 | — | — |
| 2023-12-11 | $32.97 | $32.97 | 809,200 | — | — |
| 2023-12-08 | $31.74 | $31.74 | 759,000 | — | — |
| 2023-12-07 | $30.07 | $30.07 | 679,900 | — | — |
| 2023-12-06 | $28.80 | $28.80 | 752,800 | — | — |
| 2023-12-05 | $29.24 | $29.24 | 1,330,300 | — | — |
| 2023-12-04 | $29.64 | $29.64 | 762,800 | — | — |
| 2023-12-01 | $29.17 | $29.17 | 648,500 | — | — |
| 2023-11-30 | $28.77 | $28.77 | 570,200 | — | — |
| 2023-11-29 | $28.81 | $28.81 | 662,000 | — | — |
| 2023-11-28 | $28.82 | $28.82 | 506,500 | — | — |
| 2023-11-27 | $28.35 | $28.35 | 557,200 | — | — |
| 2023-11-24 | $28.27 | $28.27 | 139,700 | — | — |
| 2023-11-22 | $27.64 | $27.64 | 334,700 | — | — |
| 2023-11-21 | $27.89 | $27.89 | 336,400 | — | — |
| 2023-11-20 | $28.58 | $28.58 | 441,700 | — | — |
| 2023-11-17 | $28.06 | $28.06 | 421,400 | — | — |
| 2023-11-16 | $27.21 | $27.21 | 496,200 | — | — |
| 2023-11-15 | $27.45 | $27.45 | 820,200 | — | — |
| 2023-11-14 | $27.90 | $27.90 | 514,300 | — | — |
| 2023-11-13 | $26.36 | $26.36 | 401,600 | — | — |
| 2023-11-10 | $26.22 | $26.22 | 396,400 | — | — |
| 2023-11-09 | $25.73 | $25.73 | 386,600 | — | — |
| 2023-11-08 | $26.33 | $26.33 | 469,200 | — | — |
| 2023-11-07 | $27.41 | $27.41 | 325,600 | — | — |
| 2023-11-06 | $27.11 | $27.11 | 383,300 | — | — |
| 2023-11-03 | $27.18 | $27.18 | 634,600 | — | — |
| 2023-11-02 | $26.61 | $26.61 | 926,800 | — | — |
| 2023-11-01 | $25.32 | $25.32 | 469,600 | — | — |
| 2023-10-31 | $25.55 | $25.55 | 413,800 | — | — |
| 2023-10-30 | $25.26 | $25.26 | 419,500 | — | — |
| 2023-10-27 | $24.57 | $24.57 | 319,400 | — | — |
| 2023-10-26 | $24.90 | $24.90 | 324,600 | — | — |
| 2023-10-25 | $25.07 | $25.07 | 543,400 | — | — |
| 2023-10-24 | $25.24 | $25.24 | 416,700 | — | — |
| 2023-10-23 | $24.55 | $24.55 | 508,200 | — | — |
| 2023-10-20 | $24.72 | $24.72 | 313,600 | — | — |
| 2023-10-19 | $25.01 | $25.01 | 324,000 | — | — |
| 2023-10-18 | $25.29 | $25.29 | 331,800 | — | — |
| 2023-10-17 | $25.65 | $25.65 | 655,200 | — | — |
| 2023-10-16 | $24.23 | $24.23 | 359,800 | — | — |
| 2023-10-13 | $23.40 | $23.40 | 428,800 | — | — |
| 2023-10-12 | $23.93 | $23.93 | 447,000 | — | — |
| 2023-10-11 | $24.78 | $24.78 | 469,800 | — | — |
| 2023-10-10 | $24.23 | $24.23 | 297,100 | — | — |
| 2023-10-09 | $23.84 | $23.84 | 404,400 | — | — |
| 2023-10-06 | $23.42 | $23.42 | 429,700 | — | — |
| 2023-10-05 | $23.53 | $23.53 | 417,100 | — | — |
| 2023-10-04 | $24.31 | $24.31 | 559,500 | — | — |
| 2023-10-03 | $24.43 | $24.43 | 566,400 | — | — |
| 2023-10-02 | $24.80 | $24.80 | 663,400 | — | — |
| 2023-09-29 | $24.92 | $24.92 | 1,321,200 | — | — |
| 2023-09-28 | $24.90 | $24.90 | 653,700 | — | — |
| 2023-09-27 | $24.48 | $24.48 | 506,500 | — | — |
| 2023-09-26 | $23.95 | $23.95 | 529,000 | — | — |
| 2023-09-25 | $24.08 | $24.08 | 371,300 | — | — |
| 2023-09-22 | $23.98 | $23.98 | 484,800 | — | — |
| 2023-09-21 | $24.42 | $24.42 | 727,000 | — | — |
| 2023-09-20 | $24.94 | $24.94 | 557,400 | — | — |
| 2023-09-19 | $24.77 | $24.77 | 494,600 | — | — |
| 2023-09-18 | $25.09 | $25.09 | 683,500 | — | — |
| 2023-09-15 | $25.24 | $25.24 | 2,989,700 | — | — |
| 2023-09-14 | $24.81 | $24.81 | 622,100 | — | — |
| 2023-09-13 | $24.42 | $24.42 | 645,100 | — | — |
| 2023-09-12 | $24.48 | $24.48 | 786,900 | — | — |
| 2023-09-11 | $24.25 | $24.25 | 1,212,200 | — | — |
| 2023-09-08 | $23.65 | $23.65 | 1,218,300 | — | — |
| 2023-09-07 | $23.98 | $23.98 | 1,777,600 | — | — |
| 2023-09-06 | $19.30 | $19.30 | 408,700 | — | — |
| 2023-09-05 | $19.40 | $19.40 | 430,900 | — | — |
| 2023-09-01 | $20.19 | $20.19 | 244,500 | — | — |
| 2023-08-31 | $19.85 | $19.85 | 221,000 | — | — |
| 2023-08-30 | $19.84 | $19.84 | 368,300 | — | — |
| 2023-08-29 | $19.17 | $19.17 | 156,400 | — | — |
| 2023-08-28 | $18.85 | $18.85 | 186,500 | — | — |
| 2023-08-25 | $18.70 | $18.70 | 248,300 | — | — |
| 2023-08-24 | $18.87 | $18.87 | 286,800 | — | — |
| 2023-08-23 | $19.17 | $19.17 | 198,400 | — | — |
| 2023-08-22 | $19.20 | $19.20 | 374,000 | — | — |
| 2023-08-21 | $20.10 | $20.10 | 280,500 | — | — |
| 2023-08-18 | $20.78 | $20.78 | 254,000 | — | — |
| 2023-08-17 | $20.63 | $20.63 | 264,900 | — | — |
| 2023-08-16 | $20.68 | $20.68 | 274,400 | — | — |
| 2023-08-15 | $20.98 | $20.98 | 548,300 | — | — |
| 2023-08-14 | $20.90 | $20.90 | 1,126,600 | — | — |
| 2023-08-11 | $21.71 | $21.71 | 313,900 | — | — |
| 2023-08-10 | $21.62 | $21.62 | 669,200 | — | — |
| 2023-08-09 | $21.50 | $21.50 | 635,700 | — | — |
| 2023-08-08 | $21.46 | $21.46 | 341,100 | — | — |
| 2023-08-07 | $21.17 | $21.17 | 317,200 | — | — |
| 2023-08-04 | $20.86 | $20.86 | 260,300 | — | — |
| 2023-08-03 | $20.79 | $20.79 | 368,400 | — | — |
| 2023-08-02 | $20.46 | $20.46 | 385,500 | — | — |
| 2023-08-01 | $20.90 | $20.90 | 379,900 | — | — |
| 2023-07-31 | $20.71 | $20.71 | 340,800 | — | — |
| 2023-07-28 | $20.66 | $20.66 | 223,900 | — | — |
| 2023-07-27 | $20.38 | $20.38 | 295,600 | — | — |
| 2023-07-26 | $20.54 | $20.54 | 240,900 | — | — |
| 2023-07-25 | $20.31 | $20.31 | 205,600 | — | — |
| 2023-07-24 | $20.40 | $20.40 | 324,500 | — | — |
| 2023-07-21 | $20.16 | $20.16 | 388,900 | — | — |
| 2023-07-20 | $20.88 | $20.88 | 303,700 | — | — |
| 2023-07-19 | $20.69 | $20.69 | 477,900 | — | — |
| 2023-07-18 | $20.45 | $20.45 | 377,300 | — | — |
| 2023-07-17 | $20.01 | $20.01 | 506,000 | — | — |
| 2023-07-14 | $20.21 | $20.21 | 467,500 | — | — |
| 2023-07-13 | $19.88 | $19.88 | 315,700 | — | — |
| 2023-07-12 | $20.18 | $20.18 | 532,900 | — | — |
| 2023-07-11 | $20.09 | $20.09 | 358,900 | — | — |
| 2023-07-10 | $19.53 | $19.53 | 352,200 | — | — |
| 2023-07-07 | $18.74 | $18.74 | 516,200 | — | — |
| 2023-07-06 | $18.92 | $18.92 | 381,400 | — | — |
| 2023-07-05 | $19.29 | $19.29 | 519,600 | — | — |
| 2023-07-03 | $19.94 | $19.94 | 300,400 | — | — |
| 2023-06-30 | $19.27 | $19.27 | 610,900 | — | — |
| 2023-06-29 | $20.55 | $20.55 | 545,200 | — | — |
| 2023-06-28 | $19.90 | $19.90 | 513,200 | — | — |
| 2023-06-27 | $19.75 | $19.75 | 399,100 | — | — |
| 2023-06-26 | $19.28 | $19.28 | 353,600 | — | — |
| 2023-06-23 | $19.37 | $19.37 | 994,200 | — | — |
| 2023-06-22 | $19.95 | $19.95 | 650,700 | — | — |
| 2023-06-21 | $20.19 | $20.19 | 366,900 | — | — |
| 2023-06-20 | $20.10 | $20.10 | 532,000 | — | — |
| 2023-06-16 | $19.54 | $19.54 | 1,487,400 | — | — |
| 2023-06-15 | $19.98 | $19.98 | 441,700 | — | — |
| 2023-06-14 | $19.94 | $19.94 | 502,000 | — | — |
| 2023-06-13 | $20.00 | $20.00 | 442,500 | — | — |
| 2023-06-12 | $19.98 | $19.98 | 521,900 | — | — |
| 2023-06-09 | $20.19 | $20.19 | 464,000 | — | — |
| 2023-06-08 | $20.29 | $20.29 | 533,500 | — | — |
| 2023-06-07 | $20.33 | $20.33 | 1,210,600 | — | — |
| 2023-06-06 | $20.98 | $20.98 | 2,360,500 | — | — |
| 2023-06-05 | $16.39 | $16.39 | 560,600 | — | — |
| 2023-06-02 | $16.84 | $16.84 | 443,500 | — | — |
| 2023-06-01 | $16.02 | $16.02 | 401,900 | — | — |
| 2023-05-31 | $16.08 | $16.08 | 798,000 | — | — |
| 2023-05-30 | $17.05 | $17.05 | 408,700 | — | — |
| 2023-05-26 | $17.32 | $17.32 | 238,200 | — | — |
| 2023-05-25 | $16.78 | $16.78 | 358,600 | — | — |
| 2023-05-24 | $16.94 | $16.94 | 435,400 | — | — |
| 2023-05-23 | $17.12 | $17.12 | 350,600 | — | — |
| 2023-05-22 | $16.75 | $16.75 | 310,700 | — | — |
| 2023-05-19 | $16.44 | $16.44 | 418,900 | — | — |
| 2023-05-18 | $17.31 | $17.31 | 316,100 | — | — |
| 2023-05-17 | $16.92 | $16.92 | 310,800 | — | — |
| 2023-05-16 | $16.27 | $16.27 | 303,000 | — | — |
| 2023-05-15 | $16.66 | $16.66 | 375,200 | — | — |
| 2023-05-12 | $16.21 | $16.21 | 302,200 | — | — |
| 2023-05-11 | $16.48 | $16.48 | 356,500 | — | — |
| 2023-05-10 | $16.14 | $16.14 | 323,900 | — | — |
| 2023-05-09 | $16.13 | $16.13 | 369,400 | — | — |
| 2023-05-08 | $16.20 | $16.20 | 460,700 | — | — |
| 2023-05-05 | $15.69 | $15.69 | 351,300 | — | — |
| 2023-05-04 | $14.75 | $14.75 | 523,400 | — | — |
| 2023-05-03 | $14.95 | $14.95 | 426,400 | — | — |
| 2023-05-02 | $15.17 | $15.17 | 417,700 | — | — |
| 2023-05-01 | $15.80 | $15.80 | 515,900 | — | — |
| 2023-04-28 | $15.70 | $15.70 | 477,200 | — | — |
| 2023-04-27 | $15.55 | $15.55 | 411,200 | — | — |
| 2023-04-26 | $15.35 | $15.35 | 506,800 | — | — |
| 2023-04-25 | $15.25 | $15.25 | 681,900 | — | — |
| 2023-04-24 | $16.45 | $16.45 | 470,300 | — | — |
| 2023-04-21 | $16.20 | $16.20 | 373,500 | — | — |
| 2023-04-20 | $16.02 | $16.02 | 606,900 | — | — |
| 2023-04-19 | $16.21 | $16.21 | 578,200 | — | — |
| 2023-04-18 | $16.25 | $16.25 | 506,600 | — | — |
| 2023-04-17 | $16.12 | $16.12 | 430,700 | — | — |
| 2023-04-14 | $16.23 | $16.23 | 519,900 | — | — |
| 2023-04-13 | $15.94 | $15.94 | 385,700 | — | — |
| 2023-04-12 | $15.64 | $15.64 | 574,700 | — | — |
| 2023-04-11 | $15.87 | $15.87 | 514,400 | — | — |
| 2023-04-10 | $15.47 | $15.47 | 575,500 | — | — |
| 2023-04-06 | $14.97 | $14.97 | 550,900 | — | — |
| 2023-04-05 | $14.90 | $14.90 | 681,800 | — | — |
| 2023-04-04 | $15.45 | $15.45 | 668,100 | — | — |
| 2023-04-03 | $15.56 | $15.56 | 606,100 | — | — |
| 2023-03-31 | $15.55 | $15.55 | 736,500 | — | — |
| 2023-03-30 | $15.39 | $15.39 | 343,800 | — | — |
| 2023-03-29 | $15.32 | $15.32 | 649,500 | — | — |
| 2023-03-28 | $14.82 | $14.82 | 1,277,200 | — | — |
| 2023-03-27 | $14.04 | $14.04 | 933,200 | — | — |
| 2023-03-24 | $14.23 | $14.23 | 744,900 | — | — |
| 2023-03-23 | $14.32 | $14.32 | 895,500 | — | — |
| 2023-03-22 | $14.39 | $14.39 | 1,103,100 | — | — |
| 2023-03-21 | $14.84 | $14.84 | 1,233,100 | — | — |
| 2023-03-20 | $15.00 | $15.00 | 895,800 | — | — |
| 2023-03-17 | $15.03 | $15.03 | 1,429,500 | — | — |
| 2023-03-16 | $15.27 | $15.27 | 1,072,000 | — | — |
| 2023-03-15 | $15.47 | $15.47 | 1,036,300 | — | — |
| 2023-03-14 | $15.33 | $15.33 | 809,700 | — | — |
| 2023-03-13 | $15.02 | $15.02 | 830,700 | — | — |
| 2023-03-10 | $15.84 | $15.84 | 689,900 | — | — |
| 2023-03-09 | $15.85 | $15.85 | 574,200 | — | — |
| 2023-03-08 | $16.45 | $16.45 | 434,000 | — | — |
| 2023-03-07 | $16.58 | $16.58 | 610,100 | — | — |
| 2023-03-06 | $16.13 | $16.13 | 573,000 | — | — |
| 2023-03-03 | $17.12 | $17.12 | 522,400 | — | — |
| 2023-03-02 | $16.79 | $16.79 | 430,000 | — | — |
| 2023-03-01 | $16.28 | $16.28 | 449,600 | — | — |
| 2023-02-28 | $16.61 | $16.61 | 604,600 | — | — |
| 2023-02-27 | $16.39 | $16.39 | 402,100 | — | — |
| 2023-02-24 | $16.22 | $16.22 | 470,600 | — | — |
| 2023-02-23 | $16.35 | $16.35 | 439,600 | — | — |
| 2023-02-22 | $16.15 | $16.15 | 633,300 | — | — |
| 2023-02-21 | $15.76 | $15.76 | 909,100 | — | — |
| 2023-02-17 | $16.55 | $16.55 | 462,200 | — | — |
| 2023-02-16 | $16.14 | $16.14 | 528,300 | — | — |
| 2023-02-15 | $16.20 | $16.20 | 574,500 | — | — |
| 2023-02-14 | $15.82 | $15.82 | 647,900 | — | — |
| 2023-02-13 | $15.72 | $15.72 | 431,300 | — | — |
| 2023-02-10 | $15.16 | $15.16 | 602,100 | — | — |
| 2023-02-09 | $14.99 | $14.99 | 781,600 | — | — |
| 2023-02-08 | $14.93 | $14.93 | 876,400 | — | — |
| 2023-02-07 | $16.53 | $16.53 | 477,500 | — | — |
| 2023-02-06 | $16.57 | $16.57 | 449,000 | — | — |
| 2023-02-03 | $17.00 | $17.00 | 618,700 | — | — |
| 2023-02-02 | $17.05 | $17.05 | 648,600 | — | — |
| 2023-02-01 | $17.22 | $17.22 | 542,100 | — | — |
| 2023-01-31 | $16.92 | $16.92 | 605,200 | — | — |
| 2023-01-30 | $16.26 | $16.26 | 463,900 | — | — |
| 2023-01-27 | $16.34 | $16.34 | 276,900 | — | — |
| 2023-01-26 | $16.10 | $16.10 | 318,600 | — | — |
| 2023-01-25 | $15.92 | $15.92 | 721,000 | — | — |
| 2023-01-24 | $15.71 | $15.71 | 504,400 | — | — |
| 2023-01-23 | $16.20 | $16.20 | 857,300 | — | — |
| 2023-01-20 | $15.58 | $15.58 | 364,500 | — | — |
| 2023-01-19 | $15.21 | $15.21 | 463,400 | — | — |
| 2023-01-18 | $15.29 | $15.29 | 538,800 | — | — |
| 2023-01-17 | $15.41 | $15.41 | 489,300 | — | — |
| 2023-01-13 | $15.58 | $15.58 | 666,300 | — | — |
| 2023-01-12 | $15.42 | $15.42 | 873,700 | — | — |
| 2023-01-11 | $15.66 | $15.66 | 540,000 | — | — |
| 2023-01-10 | $15.53 | $15.53 | 779,100 | — | — |
| 2023-01-09 | $14.92 | $14.92 | 701,700 | — | — |
| 2023-01-06 | $14.72 | $14.72 | 620,400 | — | — |
| 2023-01-05 | $14.09 | $14.09 | 621,400 | — | — |
| 2023-01-04 | $14.44 | $14.44 | 944,500 | — | — |
| 2023-01-03 | $13.97 | $13.97 | 1,001,700 | — | — |