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
- 2006-03-15 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 | $25.22 | $28.50 | 626,900 | — | — |
| 2023-12-28 | $25.37 | $28.67 | 631,600 | — | — |
| 2023-12-27 | $25.44 | $28.75 | 441,500 | — | — |
| 2023-12-26 | $25.73 | $29.07 | 407,000 | — | — |
| 2023-12-22 | $25.51 | $28.83 | 700,900 | — | — |
| 2023-12-21 | $25.71 | $29.05 | 1,118,100 | — | — |
| 2023-12-20 | $25.39 | $28.69 | 1,163,200 | — | — |
| 2023-12-19 | $26.43 | $29.86 | 1,254,300 | — | — |
| 2023-12-18 | $25.93 | $29.30 | 1,412,200 | — | — |
| 2023-12-15 | $26.10 | $29.49 | 4,372,700 | — | — |
| 2023-12-14 | $27.71 | $31.31 | 2,593,200 | — | — |
| 2023-12-13 | $26.19 | $29.59 | 1,217,500 | — | — |
| 2023-12-12 | $25.24 | $28.52 | 1,403,900 | — | — |
| 2023-12-11 | $24.65 | $27.85 | 1,380,700 | — | — |
| 2023-12-08 | $23.31 | $26.34 | 569,700 | — | — |
| 2023-12-07 | $23.12 | $26.12 | 895,900 | — | — |
| 2023-12-06 | $23.13 | $26.14 | 1,192,100 | — | — |
| 2023-12-05 | $24.35 | $27.51 | 600,200 | — | — |
| 2023-12-04 | $24.88 | $28.11 | 837,300 | — | — |
| 2023-12-01 | $25.44 | $28.75 | 1,038,900 | — | — |
| 2023-11-30 | $24.88 | $28.11 | 1,466,300 | — | — |
| 2023-11-29 | $24.19 | $27.33 | 925,300 | — | — |
| 2023-11-28 | $23.80 | $26.89 | 875,200 | — | — |
| 2023-11-27 | $23.54 | $26.60 | 1,175,500 | — | — |
| 2023-11-24 | $24.39 | $27.56 | 713,200 | — | — |
| 2023-11-22 | $24.53 | $27.72 | 1,016,300 | — | — |
| 2023-11-21 | $24.93 | $28.17 | 745,600 | — | — |
| 2023-11-20 | $25.94 | $29.31 | 1,119,600 | — | — |
| 2023-11-17 | $25.66 | $28.99 | 2,228,400 | — | — |
| 2023-11-16 | $25.10 | $28.36 | 1,725,600 | — | — |
| 2023-11-15 | $26.19 | $29.59 | 1,616,300 | — | — |
| 2023-11-14 | $26.52 | $29.97 | 1,058,200 | — | — |
| 2023-11-13 | $25.81 | $29.16 | 935,100 | — | — |
| 2023-11-10 | $26.03 | $29.41 | 1,269,800 | — | — |
| 2023-11-09 | $26.18 | $29.58 | 847,700 | — | — |
| 2023-11-08 | $26.50 | $29.94 | 1,473,000 | — | — |
| 2023-11-07 | $26.90 | $30.40 | 774,100 | — | — |
| 2023-11-06 | $27.89 | $31.51 | 973,700 | — | — |
| 2023-11-03 | $28.20 | $31.86 | 1,128,400 | — | — |
| 2023-11-02 | $28.12 | $31.77 | 1,744,500 | — | — |
| 2023-11-01 | $27.86 | $31.48 | 1,882,200 | — | — |
| 2023-10-31 | $29.38 | $33.20 | 2,466,200 | — | — |
| 2023-10-30 | $28.61 | $32.33 | 1,154,400 | — | — |
| 2023-10-27 | $27.54 | $31.12 | 571,100 | — | — |
| 2023-10-26 | $27.95 | $31.58 | 914,700 | — | — |
| 2023-10-25 | $27.71 | $31.31 | 659,100 | — | — |
| 2023-10-24 | $27.56 | $31.14 | 1,000,100 | — | — |
| 2023-10-23 | $27.03 | $30.54 | 856,600 | — | — |
| 2023-10-20 | $27.19 | $30.72 | 1,301,000 | — | — |
| 2023-10-19 | $27.98 | $31.62 | 703,800 | — | — |
| 2023-10-18 | $28.63 | $32.35 | 847,600 | — | — |
| 2023-10-17 | $29.29 | $33.10 | 1,130,100 | — | — |
| 2023-10-16 | $28.99 | $32.76 | 2,113,500 | — | — |
| 2023-10-13 | $25.87 | $29.23 | 1,889,300 | — | — |
| 2023-10-12 | $26.91 | $30.41 | 1,398,500 | — | — |
| 2023-10-11 | $28.38 | $32.07 | 716,500 | — | — |
| 2023-10-10 | $28.61 | $32.33 | 847,200 | — | — |
| 2023-10-09 | $27.95 | $31.58 | 922,900 | — | — |
| 2023-10-06 | $27.71 | $31.31 | 1,021,300 | — | — |
| 2023-10-05 | $28.03 | $31.67 | 698,300 | — | — |
| 2023-10-04 | $28.64 | $32.36 | 1,043,200 | — | — |
| 2023-10-03 | $28.82 | $32.57 | 886,300 | — | — |
| 2023-10-02 | $29.21 | $33.01 | 1,162,200 | — | — |
| 2023-09-29 | $30.10 | $34.01 | 1,257,400 | — | — |
| 2023-09-28 | $30.20 | $34.12 | 901,800 | — | — |
| 2023-09-27 | $30.39 | $34.34 | 694,500 | — | — |
| 2023-09-26 | $30.57 | $34.54 | 816,700 | — | — |
| 2023-09-25 | $31.03 | $35.06 | 707,600 | — | — |
| 2023-09-22 | $31.20 | $35.25 | 881,300 | — | — |
| 2023-09-21 | $30.62 | $34.60 | 881,400 | — | — |
| 2023-09-20 | $31.40 | $35.48 | 1,336,900 | — | — |
| 2023-09-19 | $31.60 | $35.71 | 967,400 | — | — |
| 2023-09-18 | $32.59 | $36.83 | 1,812,500 | — | — |
| 2023-09-15 | $33.80 | $38.19 | 1,987,800 | — | — |
| 2023-09-14 | $34.15 | $38.59 | 982,600 | — | — |
| 2023-09-13 | $33.84 | $38.24 | 703,900 | — | — |
| 2023-09-12 | $34.18 | $38.62 | 555,100 | — | — |
| 2023-09-11 | $33.72 | $38.10 | 1,139,100 | — | — |
| 2023-09-08 | $32.86 | $37.13 | 804,700 | — | — |
| 2023-09-07 | $32.79 | $37.05 | 854,200 | — | — |
| 2023-09-06 | $31.54 | $35.64 | 795,100 | — | — |
| 2023-09-05 | $31.08 | $35.12 | 806,900 | — | — |
| 2023-09-01 | $31.20 | $35.25 | 569,400 | — | — |
| 2023-08-31 | $31.04 | $35.07 | 910,700 | — | — |
| 2023-08-30 | $31.38 | $35.46 | 733,200 | — | — |
| 2023-08-29 | $31.99 | $36.15 | 471,000 | — | — |
| 2023-08-28 | $31.55 | $35.65 | 342,600 | — | — |
| 2023-08-25 | $31.43 | $35.51 | 1,711,600 | — | — |
| 2023-08-24 | $30.87 | $34.88 | 656,600 | — | — |
| 2023-08-23 | $31.58 | $35.68 | 689,500 | — | — |
| 2023-08-22 | $32.15 | $36.33 | 551,700 | — | — |
| 2023-08-21 | $32.29 | $36.49 | 352,400 | — | — |
| 2023-08-18 | $31.78 | $35.91 | 729,800 | — | — |
| 2023-08-17 | $31.38 | $35.46 | 347,300 | — | — |
| 2023-08-16 | $31.32 | $35.39 | 467,900 | — | — |
| 2023-08-15 | $31.85 | $35.99 | 932,600 | — | — |
| 2023-08-14 | $32.46 | $36.68 | 458,700 | — | — |
| 2023-08-11 | $32.89 | $37.16 | 618,200 | — | — |
| 2023-08-10 | $33.89 | $38.29 | 664,700 | — | — |
| 2023-08-09 | $33.85 | $38.25 | 751,900 | — | — |
| 2023-08-08 | $33.41 | $37.75 | 772,800 | — | — |
| 2023-08-07 | $32.77 | $37.03 | 1,770,200 | — | — |
| 2023-08-04 | $31.77 | $35.90 | 2,104,900 | — | — |
| 2023-08-03 | $34.21 | $38.66 | 636,900 | — | — |
| 2023-08-02 | $34.92 | $39.46 | 467,200 | — | — |
| 2023-08-01 | $35.40 | $40.00 | 1,110,100 | — | — |
| 2023-07-31 | $35.51 | $40.12 | 731,400 | — | — |
| 2023-07-28 | $35.41 | $40.01 | 624,900 | — | — |
| 2023-07-27 | $35.01 | $39.56 | 588,200 | — | — |
| 2023-07-26 | $35.11 | $39.67 | 397,900 | — | — |
| 2023-07-25 | $34.85 | $39.38 | 474,200 | — | — |
| 2023-07-24 | $34.55 | $39.04 | 643,500 | — | — |
| 2023-07-21 | $34.12 | $38.55 | 619,600 | — | — |
| 2023-07-20 | $34.19 | $38.63 | 454,500 | — | — |
| 2023-07-19 | $34.44 | $38.92 | 895,900 | — | — |
| 2023-07-18 | $33.75 | $38.14 | 544,900 | — | — |
| 2023-07-17 | $32.43 | $36.64 | 572,700 | — | — |
| 2023-07-14 | $32.37 | $36.58 | 779,700 | — | — |
| 2023-07-13 | $33.36 | $37.70 | 1,042,300 | — | — |
| 2023-07-12 | $34.42 | $38.89 | 908,700 | — | — |
| 2023-07-11 | $33.98 | $38.40 | 734,500 | — | — |
| 2023-07-10 | $33.79 | $38.18 | 558,700 | — | — |
| 2023-07-07 | $33.35 | $37.68 | 459,300 | — | — |
| 2023-07-06 | $32.01 | $36.17 | 568,900 | — | — |
| 2023-07-05 | $32.69 | $36.94 | 853,900 | — | — |
| 2023-07-03 | $32.89 | $37.16 | 417,000 | — | — |
| 2023-06-30 | $32.24 | $36.43 | 826,700 | — | — |
| 2023-06-29 | $31.65 | $35.76 | 592,200 | — | — |
| 2023-06-28 | $30.99 | $35.02 | 1,000,400 | — | — |
| 2023-06-27 | $30.60 | $34.58 | 436,300 | — | — |
| 2023-06-26 | $30.07 | $33.98 | 449,000 | — | — |
| 2023-06-23 | $30.19 | $34.11 | 1,787,200 | — | — |
| 2023-06-22 | $29.70 | $33.56 | 867,000 | — | — |
| 2023-06-21 | $30.33 | $34.27 | 657,700 | — | — |
| 2023-06-20 | $31.46 | $35.55 | 610,200 | — | — |
| 2023-06-16 | $32.19 | $36.37 | 1,037,600 | — | — |
| 2023-06-15 | $32.91 | $37.19 | 584,400 | — | — |
| 2023-06-14 | $33.06 | $37.36 | 591,200 | — | — |
| 2023-06-13 | $32.52 | $36.75 | 548,900 | — | — |
| 2023-06-12 | $31.98 | $36.14 | 436,800 | — | — |
| 2023-06-09 | $31.86 | $36.00 | 502,500 | — | — |
| 2023-06-08 | $31.73 | $35.85 | 531,000 | — | — |
| 2023-06-07 | $32.07 | $36.24 | 985,800 | — | — |
| 2023-06-06 | $32.13 | $36.31 | 948,100 | — | — |
| 2023-06-05 | $30.95 | $34.97 | 664,700 | — | — |
| 2023-06-02 | $31.50 | $35.59 | 1,300,500 | — | — |
| 2023-06-01 | $29.02 | $32.79 | 1,239,200 | — | — |
| 2023-05-31 | $29.00 | $32.77 | 1,260,100 | — | — |
| 2023-05-30 | $29.57 | $33.41 | 725,200 | — | — |
| 2023-05-26 | $30.42 | $34.37 | 423,200 | — | — |
| 2023-05-25 | $31.17 | $35.22 | 919,300 | — | — |
| 2023-05-24 | $32.13 | $36.31 | 553,300 | — | — |
| 2023-05-23 | $32.18 | $36.36 | 751,300 | — | — |
| 2023-05-22 | $32.38 | $36.59 | 801,300 | — | — |
| 2023-05-19 | $30.93 | $34.95 | 1,476,800 | — | — |
| 2023-05-18 | $30.58 | $34.55 | 713,100 | — | — |
| 2023-05-17 | $30.04 | $33.94 | 824,300 | — | — |
| 2023-05-16 | $29.49 | $33.32 | 598,100 | — | — |
| 2023-05-15 | $31.02 | $35.05 | 719,400 | — | — |
| 2023-05-12 | $31.59 | $35.70 | 1,028,100 | — | — |
| 2023-05-11 | $30.02 | $33.92 | 1,080,400 | — | — |
| 2023-05-10 | $29.71 | $33.57 | 1,003,800 | — | — |
| 2023-05-09 | $29.71 | $33.57 | 2,002,100 | — | — |
| 2023-05-08 | $30.96 | $34.98 | 1,306,300 | — | — |
| 2023-05-05 | $31.83 | $35.97 | 1,875,900 | — | — |
| 2023-05-04 | $33.36 | $37.70 | 1,557,800 | — | — |
| 2023-05-03 | $33.43 | $37.77 | 973,800 | — | — |
| 2023-05-02 | $33.71 | $38.09 | 671,900 | — | — |
| 2023-05-01 | $34.01 | $38.43 | 513,400 | — | — |
| 2023-04-28 | $34.17 | $38.61 | 467,000 | — | — |
| 2023-04-27 | $33.64 | $38.01 | 345,900 | — | — |
| 2023-04-26 | $32.95 | $37.23 | 572,300 | — | — |
| 2023-04-25 | $32.65 | $36.89 | 513,300 | — | — |
| 2023-04-24 | $33.75 | $38.14 | 393,600 | — | — |
| 2023-04-21 | $32.94 | $37.22 | 1,206,200 | — | — |
| 2023-04-20 | $32.42 | $36.63 | 453,700 | — | — |
| 2023-04-19 | $33.24 | $37.56 | 760,700 | — | — |
| 2023-04-18 | $33.56 | $37.92 | 1,067,500 | — | — |
| 2023-04-17 | $32.27 | $36.46 | 632,700 | — | — |
| 2023-04-14 | $32.35 | $36.55 | 671,700 | — | — |
| 2023-04-13 | $33.13 | $37.44 | 721,700 | — | — |
| 2023-04-12 | $33.17 | $37.48 | 1,318,700 | — | — |
| 2023-04-11 | $32.25 | $36.44 | 493,700 | — | — |
| 2023-04-10 | $31.51 | $35.60 | 1,024,500 | — | — |
| 2023-04-06 | $30.56 | $34.53 | 948,200 | — | — |
| 2023-04-05 | $30.05 | $33.95 | 1,112,500 | — | — |
| 2023-04-04 | $30.86 | $34.87 | 770,500 | — | — |
| 2023-04-03 | $31.78 | $35.91 | 813,500 | — | — |
| 2023-03-31 | $30.99 | $35.02 | 385,400 | — | — |
| 2023-03-30 | $30.58 | $34.55 | 450,100 | — | — |
| 2023-03-29 | $31.00 | $35.03 | 623,800 | — | — |
| 2023-03-28 | $31.29 | $35.36 | 683,900 | — | — |
| 2023-03-27 | $30.95 | $34.97 | 721,600 | — | — |
| 2023-03-24 | $30.47 | $34.43 | 984,100 | — | — |
| 2023-03-23 | $28.91 | $32.67 | 911,500 | — | — |
| 2023-03-22 | $30.23 | $34.16 | 863,400 | — | — |
| 2023-03-21 | $31.98 | $36.14 | 658,800 | — | — |
| 2023-03-20 | $31.17 | $35.22 | 1,072,000 | — | — |
| 2023-03-17 | $31.13 | $35.18 | 3,238,600 | — | — |
| 2023-03-16 | $31.16 | $35.21 | 1,160,600 | — | — |
| 2023-03-15 | $31.50 | $35.59 | 1,339,500 | — | — |
| 2023-03-14 | $32.17 | $36.35 | 758,100 | — | — |
| 2023-03-13 | $31.03 | $35.06 | 891,200 | — | — |
| 2023-03-10 | $31.66 | $35.77 | 891,000 | — | — |
| 2023-03-09 | $32.57 | $36.80 | 659,000 | — | — |
| 2023-03-08 | $33.36 | $37.70 | 640,300 | — | — |
| 2023-03-07 | $33.01 | $37.30 | 667,900 | — | — |
| 2023-03-06 | $33.48 | $37.83 | 963,900 | — | — |
| 2023-03-03 | $34.94 | $39.48 | 895,900 | — | — |
| 2023-03-02 | $34.24 | $38.69 | 637,200 | — | — |
| 2023-03-01 | $35.33 | $39.92 | 830,100 | — | — |
| 2023-02-28 | $34.67 | $39.18 | 822,500 | — | — |
| 2023-02-27 | $35.29 | $39.88 | 593,600 | — | — |
| 2023-02-24 | $34.75 | $39.27 | 610,500 | — | — |
| 2023-02-23 | $34.04 | $38.46 | 554,600 | — | — |
| 2023-02-22 | $33.48 | $37.83 | 569,100 | — | — |
| 2023-02-21 | $33.36 | $37.70 | 568,700 | — | — |
| 2023-02-17 | $34.64 | $39.14 | 577,600 | — | — |
| 2023-02-16 | $35.97 | $40.64 | 691,200 | — | — |
| 2023-02-15 | $36.76 | $41.54 | 738,100 | — | — |
| 2023-02-14 | $35.79 | $40.44 | 680,700 | — | — |
| 2023-02-13 | $35.33 | $39.92 | 992,600 | — | — |
| 2023-02-10 | $34.66 | $39.16 | 845,600 | — | — |
| 2023-02-09 | $34.95 | $39.49 | 959,100 | — | — |
| 2023-02-08 | $36.54 | $41.29 | 2,009,600 | — | — |
| 2023-02-07 | $33.92 | $38.33 | 1,309,500 | — | — |
| 2023-02-06 | $34.20 | $38.64 | 1,244,300 | — | — |
| 2023-02-03 | $33.96 | $38.37 | 949,700 | — | — |
| 2023-02-02 | $35.80 | $40.45 | 929,400 | — | — |
| 2023-02-01 | $34.94 | $39.48 | 1,066,300 | — | — |
| 2023-01-31 | $34.77 | $39.29 | 3,062,700 | — | — |
| 2023-01-30 | $31.05 | $35.08 | 565,000 | — | — |
| 2023-01-27 | $31.20 | $35.25 | 388,800 | — | — |
| 2023-01-26 | $31.14 | $35.19 | 539,100 | — | — |
| 2023-01-25 | $32.07 | $36.24 | 764,000 | — | — |
| 2023-01-24 | $31.13 | $35.18 | 351,800 | — | — |
| 2023-01-23 | $31.04 | $35.07 | 623,200 | — | — |
| 2023-01-20 | $31.06 | $35.10 | 861,000 | — | — |
| 2023-01-19 | $30.09 | $34.00 | 499,800 | — | — |
| 2023-01-18 | $30.16 | $34.08 | 423,700 | — | — |
| 2023-01-17 | $31.24 | $35.30 | 755,000 | — | — |
| 2023-01-13 | $32.53 | $36.76 | 473,400 | — | — |
| 2023-01-12 | $32.08 | $36.25 | 594,800 | — | — |
| 2023-01-11 | $31.77 | $35.90 | 603,400 | — | — |
| 2023-01-10 | $31.85 | $35.99 | 1,058,000 | — | — |
| 2023-01-09 | $31.14 | $35.19 | 835,400 | — | — |
| 2023-01-06 | $31.68 | $35.80 | 718,200 | — | — |
| 2023-01-05 | $30.91 | $34.93 | 913,400 | — | — |
| 2023-01-04 | $30.11 | $34.02 | 715,900 | — | — |
| 2023-01-03 | $28.90 | $32.66 | 1,049,200 | — | — |