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
- 2005-02-14 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 | $25.13 | $42.46 | 1,573,200 | — | — |
| 2023-12-28 | $25.42 | $42.95 | 1,174,200 | — | — |
| 2023-12-27 | $25.58 | $43.22 | 1,227,400 | — | — |
| 2023-12-26 | $25.72 | $43.46 | 1,056,500 | — | — |
| 2023-12-22 | $25.61 | $43.28 | 1,121,300 | — | — |
| 2023-12-21 | $25.50 | $43.09 | 1,511,800 | — | — |
| 2023-12-20 | $25.23 | $42.63 | 2,074,800 | — | — |
| 2023-12-19 | $25.43 | $42.97 | 1,190,700 | — | — |
| 2023-12-18 | $25.20 | $42.58 | 1,532,800 | — | — |
| 2023-12-15 | $25.23 | $42.63 | 3,877,400 | — | — |
| 2023-12-14 | $25.91 | $43.78 | 1,908,600 | — | — |
| 2023-12-13 | $25.27 | $42.30 | 1,862,500 | — | — |
| 2023-12-12 | $24.31 | $40.69 | 1,129,400 | — | — |
| 2023-12-11 | $24.81 | $41.53 | 1,281,900 | — | — |
| 2023-12-08 | $24.97 | $41.80 | 1,054,500 | — | — |
| 2023-12-07 | $25.15 | $42.10 | 1,691,700 | — | — |
| 2023-12-06 | $24.87 | $41.63 | 1,022,100 | — | — |
| 2023-12-05 | $24.92 | $41.71 | 1,254,300 | — | — |
| 2023-12-04 | $25.21 | $42.20 | 1,132,500 | — | — |
| 2023-12-01 | $25.05 | $41.93 | 1,686,100 | — | — |
| 2023-11-30 | $24.60 | $41.18 | 1,594,600 | — | — |
| 2023-11-29 | $24.61 | $41.19 | 2,176,000 | — | — |
| 2023-11-28 | $24.32 | $40.71 | 2,665,100 | — | — |
| 2023-11-27 | $24.96 | $41.78 | 2,401,800 | — | — |
| 2023-11-24 | $25.30 | $42.35 | 771,900 | — | — |
| 2023-11-22 | $24.94 | $41.75 | 1,722,100 | — | — |
| 2023-11-21 | $24.79 | $41.49 | 1,239,900 | — | — |
| 2023-11-20 | $24.90 | $41.68 | 1,353,900 | — | — |
| 2023-11-17 | $24.95 | $41.76 | 2,032,900 | — | — |
| 2023-11-16 | $25.12 | $42.05 | 2,543,100 | — | — |
| 2023-11-15 | $25.20 | $42.18 | 2,639,700 | — | — |
| 2023-11-14 | $25.38 | $42.48 | 2,272,200 | — | — |
| 2023-11-13 | $23.98 | $40.14 | 1,574,600 | — | — |
| 2023-11-10 | $24.55 | $41.09 | 2,392,200 | — | — |
| 2023-11-09 | $24.15 | $40.42 | 3,000,900 | — | — |
| 2023-11-08 | $24.06 | $40.27 | 2,606,600 | — | — |
| 2023-11-07 | $23.74 | $39.74 | 2,023,100 | — | — |
| 2023-11-06 | $23.99 | $40.16 | 2,471,100 | — | — |
| 2023-11-03 | $24.14 | $40.41 | 3,672,700 | — | — |
| 2023-11-02 | $23.25 | $38.92 | 2,907,500 | — | — |
| 2023-11-01 | $23.07 | $38.62 | 3,592,500 | — | — |
| 2023-10-31 | $23.33 | $39.05 | 2,357,900 | — | — |
| 2023-10-30 | $23.24 | $38.90 | 1,662,100 | — | — |
| 2023-10-27 | $23.09 | $38.65 | 1,161,600 | — | — |
| 2023-10-26 | $23.16 | $38.77 | 1,173,300 | — | — |
| 2023-10-25 | $22.68 | $37.96 | 1,734,400 | — | — |
| 2023-10-24 | $23.22 | $38.87 | 1,728,100 | — | — |
| 2023-10-23 | $22.72 | $38.03 | 1,881,200 | — | — |
| 2023-10-20 | $23.36 | $39.10 | 2,246,200 | — | — |
| 2023-10-19 | $23.21 | $38.85 | 2,468,000 | — | — |
| 2023-10-18 | $23.51 | $39.35 | 2,758,200 | — | — |
| 2023-10-17 | $23.98 | $40.14 | 2,632,700 | — | — |
| 2023-10-16 | $23.33 | $39.05 | 2,058,000 | — | — |
| 2023-10-13 | $22.82 | $38.20 | 1,664,100 | — | — |
| 2023-10-12 | $23.22 | $38.87 | 1,528,000 | — | — |
| 2023-10-11 | $23.84 | $39.90 | 1,235,900 | — | — |
| 2023-10-10 | $23.71 | $39.69 | 1,449,400 | — | — |
| 2023-10-09 | $23.35 | $39.08 | 1,514,200 | — | — |
| 2023-10-06 | $23.40 | $39.17 | 2,714,100 | — | — |
| 2023-10-05 | $23.15 | $38.75 | 1,853,600 | — | — |
| 2023-10-04 | $23.70 | $39.67 | 1,586,800 | — | — |
| 2023-10-03 | $23.73 | $39.72 | 1,640,700 | — | — |
| 2023-10-02 | $23.90 | $40.01 | 3,035,200 | — | — |
| 2023-09-29 | $24.40 | $40.84 | 2,764,600 | — | — |
| 2023-09-28 | $24.20 | $40.51 | 4,555,200 | — | — |
| 2023-09-27 | $23.69 | $39.65 | 1,771,900 | — | — |
| 2023-09-26 | $23.76 | $39.77 | 1,747,700 | — | — |
| 2023-09-25 | $24.24 | $40.57 | 1,176,400 | — | — |
| 2023-09-22 | $24.20 | $40.51 | 1,167,100 | — | — |
| 2023-09-21 | $24.54 | $41.08 | 1,289,600 | — | — |
| 2023-09-20 | $24.90 | $41.68 | 1,388,500 | — | — |
| 2023-09-19 | $25.05 | $41.93 | 1,589,600 | — | — |
| 2023-09-18 | $25.28 | $42.32 | 2,405,500 | — | — |
| 2023-09-15 | $25.67 | $42.97 | 5,530,400 | — | — |
| 2023-09-14 | $25.73 | $43.07 | 2,019,300 | — | — |
| 2023-09-13 | $25.17 | $41.73 | 2,373,000 | — | — |
| 2023-09-12 | $25.46 | $42.21 | 1,880,800 | — | — |
| 2023-09-11 | $25.53 | $42.33 | 2,704,500 | — | — |
| 2023-09-08 | $25.67 | $42.56 | 2,147,000 | — | — |
| 2023-09-07 | $25.97 | $43.06 | 4,013,500 | — | — |
| 2023-09-06 | $26.73 | $44.32 | 4,102,000 | — | — |
| 2023-09-05 | $27.20 | $45.10 | 1,437,900 | — | — |
| 2023-09-01 | $28.11 | $46.61 | 1,652,700 | — | — |
| 2023-08-31 | $27.87 | $46.21 | 1,648,900 | — | — |
| 2023-08-30 | $27.72 | $45.96 | 1,204,000 | — | — |
| 2023-08-29 | $27.64 | $45.83 | 1,131,600 | — | — |
| 2023-08-28 | $27.54 | $45.66 | 1,021,800 | — | — |
| 2023-08-25 | $27.14 | $45.00 | 1,070,800 | — | — |
| 2023-08-24 | $26.87 | $44.55 | 1,974,600 | — | — |
| 2023-08-23 | $26.92 | $44.63 | 1,712,100 | — | — |
| 2023-08-22 | $26.96 | $44.70 | 840,500 | — | — |
| 2023-08-21 | $27.07 | $44.88 | 1,487,400 | — | — |
| 2023-08-18 | $27.02 | $44.80 | 1,581,700 | — | — |
| 2023-08-17 | $27.26 | $45.20 | 1,791,300 | — | — |
| 2023-08-16 | $27.35 | $45.35 | 2,019,600 | — | — |
| 2023-08-15 | $26.99 | $44.75 | 1,489,800 | — | — |
| 2023-08-14 | $27.76 | $46.03 | 1,635,100 | — | — |
| 2023-08-11 | $28.03 | $46.47 | 1,299,600 | — | — |
| 2023-08-10 | $28.48 | $47.22 | 1,863,200 | — | — |
| 2023-08-09 | $28.71 | $47.60 | 2,160,900 | — | — |
| 2023-08-08 | $28.18 | $46.72 | 1,696,900 | — | — |
| 2023-08-07 | $28.45 | $47.17 | 1,215,200 | — | — |
| 2023-08-04 | $28.65 | $47.50 | 1,882,900 | — | — |
| 2023-08-03 | $28.64 | $47.49 | 2,010,400 | — | — |
| 2023-08-02 | $28.16 | $46.69 | 2,467,300 | — | — |
| 2023-08-01 | $28.81 | $47.77 | 4,687,700 | — | — |
| 2023-07-31 | $29.77 | $49.36 | 1,641,900 | — | — |
| 2023-07-28 | $29.74 | $49.31 | 1,515,100 | — | — |
| 2023-07-27 | $29.14 | $48.32 | 1,585,000 | — | — |
| 2023-07-26 | $29.35 | $48.66 | 1,049,300 | — | — |
| 2023-07-25 | $29.29 | $48.56 | 2,358,800 | — | — |
| 2023-07-24 | $28.41 | $47.10 | 1,496,100 | — | — |
| 2023-07-21 | $28.46 | $47.19 | 1,340,100 | — | — |
| 2023-07-20 | $28.04 | $46.49 | 713,900 | — | — |
| 2023-07-19 | $28.16 | $46.69 | 935,900 | — | — |
| 2023-07-18 | $27.97 | $46.38 | 1,106,600 | — | — |
| 2023-07-17 | $27.54 | $45.66 | 1,487,700 | — | — |
| 2023-07-14 | $27.96 | $46.36 | 1,581,900 | — | — |
| 2023-07-13 | $28.41 | $47.10 | 1,801,400 | — | — |
| 2023-07-12 | $28.66 | $47.52 | 2,554,500 | — | — |
| 2023-07-11 | $27.75 | $46.01 | 1,539,000 | — | — |
| 2023-07-10 | $27.22 | $45.13 | 1,759,700 | — | — |
| 2023-07-07 | $27.74 | $45.99 | 3,926,700 | — | — |
| 2023-07-06 | $26.57 | $44.05 | 1,606,900 | — | — |
| 2023-07-05 | $26.67 | $44.22 | 1,899,700 | — | — |
| 2023-07-03 | $27.58 | $45.73 | 1,065,400 | — | — |
| 2023-06-30 | $27.02 | $44.80 | 2,126,000 | — | — |
| 2023-06-29 | $27.10 | $44.93 | 2,751,700 | — | — |
| 2023-06-28 | $26.45 | $43.85 | 2,250,800 | — | — |
| 2023-06-27 | $26.01 | $43.13 | 1,526,800 | — | — |
| 2023-06-26 | $25.73 | $42.66 | 1,842,300 | — | — |
| 2023-06-23 | $25.40 | $42.11 | 4,062,500 | — | — |
| 2023-06-22 | $25.04 | $41.52 | 1,378,900 | — | — |
| 2023-06-21 | $25.04 | $41.52 | 2,157,700 | — | — |
| 2023-06-20 | $25.11 | $41.63 | 2,582,100 | — | — |
| 2023-06-16 | $25.44 | $42.18 | 2,895,200 | — | — |
| 2023-06-15 | $25.52 | $42.31 | 1,913,600 | — | — |
| 2023-06-14 | $25.27 | $41.90 | 1,324,800 | — | — |
| 2023-06-13 | $25.76 | $42.32 | 2,020,700 | — | — |
| 2023-06-12 | $25.07 | $41.18 | 2,712,700 | — | — |
| 2023-06-09 | $25.09 | $41.22 | 2,928,800 | — | — |
| 2023-06-08 | $25.72 | $42.25 | 2,388,800 | — | — |
| 2023-06-07 | $26.51 | $43.55 | 1,773,300 | — | — |
| 2023-06-06 | $26.48 | $43.50 | 2,581,700 | — | — |
| 2023-06-05 | $25.44 | $41.79 | 2,028,800 | — | — |
| 2023-06-02 | $25.63 | $42.10 | 2,543,900 | — | — |
| 2023-06-01 | $24.02 | $39.46 | 2,131,000 | — | — |
| 2023-05-31 | $23.75 | $39.01 | 3,058,200 | — | — |
| 2023-05-30 | $24.69 | $40.56 | 1,797,000 | — | — |
| 2023-05-26 | $25.11 | $41.25 | 1,616,100 | — | — |
| 2023-05-25 | $25.28 | $41.53 | 1,492,300 | — | — |
| 2023-05-24 | $25.48 | $41.86 | 1,268,700 | — | — |
| 2023-05-23 | $25.86 | $42.48 | 1,837,000 | — | — |
| 2023-05-22 | $25.59 | $42.04 | 1,174,400 | — | — |
| 2023-05-19 | $25.41 | $41.74 | 1,394,400 | — | — |
| 2023-05-18 | $25.80 | $42.38 | 1,485,000 | — | — |
| 2023-05-17 | $25.42 | $41.76 | 1,620,600 | — | — |
| 2023-05-16 | $24.79 | $40.72 | 967,800 | — | — |
| 2023-05-15 | $25.30 | $41.56 | 1,133,000 | — | — |
| 2023-05-12 | $25.06 | $41.17 | 806,200 | — | — |
| 2023-05-11 | $25.03 | $41.12 | 1,763,300 | — | — |
| 2023-05-10 | $25.30 | $41.56 | 1,560,500 | — | — |
| 2023-05-09 | $25.46 | $41.82 | 2,391,600 | — | — |
| 2023-05-08 | $26.06 | $42.81 | 2,042,300 | — | — |
| 2023-05-05 | $26.64 | $43.76 | 2,585,500 | — | — |
| 2023-05-04 | $26.46 | $43.47 | 2,413,000 | — | — |
| 2023-05-03 | $26.24 | $43.10 | 1,255,600 | — | — |
| 2023-05-02 | $26.29 | $43.19 | 1,338,500 | — | — |
| 2023-05-01 | $26.73 | $43.91 | 1,557,900 | — | — |
| 2023-04-28 | $26.79 | $44.01 | 1,621,300 | — | — |
| 2023-04-27 | $25.93 | $42.60 | 1,318,100 | — | — |
| 2023-04-26 | $25.69 | $42.20 | 1,239,800 | — | — |
| 2023-04-25 | $25.96 | $42.64 | 1,190,700 | — | — |
| 2023-04-24 | $26.86 | $44.12 | 2,313,600 | — | — |
| 2023-04-21 | $26.80 | $44.02 | 2,368,600 | — | — |
| 2023-04-20 | $27.29 | $44.83 | 1,454,500 | — | — |
| 2023-04-19 | $27.78 | $45.63 | 1,653,100 | — | — |
| 2023-04-18 | $27.55 | $45.26 | 1,240,100 | — | — |
| 2023-04-17 | $27.41 | $45.03 | 1,419,600 | — | — |
| 2023-04-14 | $26.95 | $44.27 | 2,639,200 | — | — |
| 2023-04-13 | $27.54 | $45.24 | 3,463,600 | — | — |
| 2023-04-12 | $26.82 | $44.06 | 1,303,900 | — | — |
| 2023-04-11 | $26.96 | $44.29 | 1,322,800 | — | — |
| 2023-04-10 | $26.79 | $44.01 | 1,818,200 | — | — |
| 2023-04-06 | $26.18 | $43.01 | 2,311,400 | — | — |
| 2023-04-05 | $26.56 | $43.63 | 2,909,000 | — | — |
| 2023-04-04 | $26.60 | $43.70 | 2,644,000 | — | — |
| 2023-04-03 | $27.27 | $44.80 | 2,852,500 | — | — |
| 2023-03-31 | $27.36 | $44.94 | 3,053,000 | — | — |
| 2023-03-30 | $26.48 | $43.50 | 2,108,100 | — | — |
| 2023-03-29 | $26.87 | $44.14 | 3,161,100 | — | — |
| 2023-03-28 | $26.87 | $44.14 | 2,189,500 | — | — |
| 2023-03-27 | $26.91 | $44.21 | 2,408,900 | — | — |
| 2023-03-24 | $26.91 | $44.21 | 2,525,500 | — | — |
| 2023-03-23 | $26.67 | $43.81 | 2,951,700 | — | — |
| 2023-03-22 | $27.40 | $45.01 | 1,404,800 | — | — |
| 2023-03-21 | $28.24 | $46.39 | 2,071,400 | — | — |
| 2023-03-20 | $27.93 | $45.88 | 2,738,000 | — | — |
| 2023-03-17 | $27.69 | $45.49 | 15,488,700 | — | — |
| 2023-03-16 | $27.89 | $45.82 | 4,205,500 | — | — |
| 2023-03-15 | $27.28 | $44.81 | 3,027,000 | — | — |
| 2023-03-14 | $27.79 | $45.65 | 2,604,200 | — | — |
| 2023-03-13 | $27.14 | $44.19 | 3,055,700 | — | — |
| 2023-03-10 | $27.29 | $44.44 | 2,416,900 | — | — |
| 2023-03-09 | $27.76 | $45.20 | 1,721,600 | — | — |
| 2023-03-08 | $28.77 | $46.85 | 1,841,000 | — | — |
| 2023-03-07 | $28.37 | $46.20 | 1,613,500 | — | — |
| 2023-03-06 | $29.10 | $47.38 | 2,716,700 | — | — |
| 2023-03-03 | $30.41 | $49.52 | 1,293,700 | — | — |
| 2023-03-02 | $30.18 | $49.14 | 1,668,100 | — | — |
| 2023-03-01 | $30.13 | $49.06 | 2,537,800 | — | — |
| 2023-02-28 | $29.34 | $47.77 | 2,770,300 | — | — |
| 2023-02-27 | $29.52 | $48.07 | 2,116,900 | — | — |
| 2023-02-24 | $29.39 | $47.86 | 5,349,800 | — | — |
| 2023-02-23 | $28.95 | $47.14 | 2,701,100 | — | — |
| 2023-02-22 | $28.94 | $47.12 | 2,653,300 | — | — |
| 2023-02-21 | $28.84 | $46.96 | 5,803,200 | — | — |
| 2023-02-17 | $30.66 | $49.92 | 2,950,600 | — | — |
| 2023-02-16 | $30.71 | $50.01 | 1,587,700 | — | — |
| 2023-02-15 | $30.77 | $50.10 | 1,984,600 | — | — |
| 2023-02-14 | $30.90 | $50.31 | 1,873,000 | — | — |
| 2023-02-13 | $31.31 | $50.98 | 1,761,500 | — | — |
| 2023-02-10 | $31.09 | $50.62 | 2,145,100 | — | — |
| 2023-02-09 | $31.60 | $51.45 | 1,246,400 | — | — |
| 2023-02-08 | $31.91 | $51.96 | 1,670,500 | — | — |
| 2023-02-07 | $32.75 | $53.33 | 1,052,100 | — | — |
| 2023-02-06 | $32.51 | $52.94 | 1,499,000 | — | — |
| 2023-02-03 | $33.10 | $53.90 | 1,107,800 | — | — |
| 2023-02-02 | $33.25 | $54.14 | 2,234,400 | — | — |
| 2023-02-01 | $32.65 | $53.16 | 1,695,000 | — | — |
| 2023-01-31 | $31.69 | $51.60 | 1,547,600 | — | — |
| 2023-01-30 | $30.94 | $50.38 | 1,401,800 | — | — |
| 2023-01-27 | $31.42 | $51.16 | 1,216,300 | — | — |
| 2023-01-26 | $31.73 | $51.67 | 1,824,600 | — | — |
| 2023-01-25 | $31.84 | $51.85 | 1,140,900 | — | — |
| 2023-01-24 | $31.84 | $51.85 | 1,482,600 | — | — |
| 2023-01-23 | $32.04 | $52.17 | 1,739,300 | — | — |
| 2023-01-20 | $31.53 | $51.34 | 1,874,400 | — | — |
| 2023-01-19 | $30.54 | $49.73 | 1,460,700 | — | — |
| 2023-01-18 | $30.56 | $49.76 | 1,942,600 | — | — |
| 2023-01-17 | $30.66 | $49.92 | 1,960,300 | — | — |
| 2023-01-13 | $31.12 | $50.67 | 1,225,200 | — | — |
| 2023-01-12 | $31.36 | $51.06 | 1,297,400 | — | — |
| 2023-01-11 | $31.06 | $50.58 | 1,712,800 | — | — |
| 2023-01-10 | $30.96 | $50.41 | 1,394,500 | — | — |
| 2023-01-09 | $30.68 | $49.96 | 1,928,400 | — | — |
| 2023-01-06 | $30.99 | $50.46 | 1,997,100 | — | — |
| 2023-01-05 | $29.78 | $48.49 | 2,580,700 | — | — |
| 2023-01-04 | $29.19 | $47.53 | 2,716,700 | — | — |
| 2023-01-03 | $27.79 | $45.25 | 1,400,900 | — | — |