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
- 1996-05-02 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 | $35.55 | $37.41 | 103,600 | — | — |
| 2023-12-28 | $36.29 | $38.19 | 92,700 | — | — |
| 2023-12-27 | $35.38 | $37.23 | 101,000 | — | — |
| 2023-12-26 | $35.08 | $36.92 | 122,700 | — | — |
| 2023-12-22 | $34.48 | $36.28 | 107,600 | — | — |
| 2023-12-21 | $34.86 | $36.68 | 207,600 | — | — |
| 2023-12-20 | $34.65 | $36.46 | 265,700 | — | — |
| 2023-12-19 | $36.45 | $38.36 | 257,000 | — | — |
| 2023-12-18 | $35.37 | $37.22 | 180,900 | — | — |
| 2023-12-15 | $34.87 | $36.69 | 339,800 | — | — |
| 2023-12-14 | $33.89 | $35.66 | 237,000 | — | — |
| 2023-12-13 | $33.62 | $35.38 | 203,700 | — | — |
| 2023-12-12 | $31.50 | $33.15 | 152,800 | — | — |
| 2023-12-11 | $31.75 | $33.41 | 320,100 | — | — |
| 2023-12-08 | $32.96 | $34.68 | 448,400 | — | — |
| 2023-12-07 | $30.25 | $31.83 | 73,300 | — | — |
| 2023-12-06 | $29.94 | $31.51 | 108,400 | — | — |
| 2023-12-05 | $29.66 | $31.21 | 208,700 | — | — |
| 2023-12-04 | $30.64 | $32.24 | 229,200 | — | — |
| 2023-12-01 | $29.96 | $31.53 | 188,800 | — | — |
| 2023-11-30 | $29.44 | $30.98 | 127,300 | — | — |
| 2023-11-29 | $30.71 | $32.32 | 96,700 | — | — |
| 2023-11-28 | $31.26 | $32.90 | 174,100 | — | — |
| 2023-11-27 | $31.05 | $32.67 | 150,000 | — | — |
| 2023-11-24 | $30.76 | $32.37 | 72,700 | — | — |
| 2023-11-22 | $30.50 | $32.10 | 119,400 | — | — |
| 2023-11-21 | $29.77 | $31.33 | 200,100 | — | — |
| 2023-11-20 | $29.43 | $30.97 | 271,800 | — | — |
| 2023-11-17 | $28.18 | $29.65 | 280,000 | — | — |
| 2023-11-16 | $27.46 | $28.90 | 108,100 | — | — |
| 2023-11-15 | $27.77 | $29.22 | 259,000 | — | — |
| 2023-11-14 | $28.22 | $29.70 | 204,100 | — | — |
| 2023-11-13 | $26.42 | $27.80 | 97,500 | — | — |
| 2023-11-10 | $26.84 | $28.24 | 117,000 | — | — |
| 2023-11-09 | $26.63 | $28.02 | 173,900 | — | — |
| 2023-11-08 | $27.60 | $29.04 | 158,400 | — | — |
| 2023-11-07 | $26.99 | $28.40 | 164,400 | — | — |
| 2023-11-06 | $26.50 | $27.89 | 363,400 | — | — |
| 2023-11-03 | $24.46 | $25.74 | 275,300 | — | — |
| 2023-11-02 | $23.00 | $24.20 | 498,800 | — | — |
| 2023-11-01 | $17.06 | $17.95 | 143,200 | — | — |
| 2023-10-31 | $16.77 | $17.65 | 61,000 | — | — |
| 2023-10-30 | $16.63 | $17.50 | 52,900 | — | — |
| 2023-10-27 | $16.12 | $16.96 | 61,500 | — | — |
| 2023-10-26 | $16.43 | $17.29 | 139,400 | — | — |
| 2023-10-25 | $16.95 | $17.84 | 28,400 | — | — |
| 2023-10-24 | $16.96 | $17.85 | 38,800 | — | — |
| 2023-10-23 | $16.99 | $17.88 | 50,900 | — | — |
| 2023-10-20 | $17.26 | $18.16 | 35,300 | — | — |
| 2023-10-19 | $17.26 | $18.16 | 40,700 | — | — |
| 2023-10-18 | $17.95 | $18.89 | 50,500 | — | — |
| 2023-10-17 | $18.04 | $18.98 | 96,500 | — | — |
| 2023-10-16 | $16.75 | $17.63 | 48,900 | — | — |
| 2023-10-13 | $16.89 | $17.77 | 38,700 | — | — |
| 2023-10-12 | $17.28 | $18.18 | 85,200 | — | — |
| 2023-10-11 | $17.70 | $18.63 | 39,100 | — | — |
| 2023-10-10 | $17.96 | $18.90 | 34,500 | — | — |
| 2023-10-09 | $17.79 | $18.72 | 37,000 | — | — |
| 2023-10-06 | $17.77 | $18.70 | 48,800 | — | — |
| 2023-10-05 | $17.71 | $18.64 | 41,700 | — | — |
| 2023-10-04 | $18.07 | $19.02 | 41,200 | — | — |
| 2023-10-03 | $17.97 | $18.91 | 55,100 | — | — |
| 2023-10-02 | $18.37 | $19.33 | 37,400 | — | — |
| 2023-09-29 | $18.59 | $19.56 | 29,200 | — | — |
| 2023-09-28 | $18.66 | $19.64 | 30,900 | — | — |
| 2023-09-27 | $18.24 | $19.19 | 31,400 | — | — |
| 2023-09-26 | $18.02 | $18.96 | 53,100 | — | — |
| 2023-09-25 | $18.14 | $19.09 | 37,900 | — | — |
| 2023-09-22 | $18.13 | $19.08 | 33,700 | — | — |
| 2023-09-21 | $17.73 | $18.66 | 42,800 | — | — |
| 2023-09-20 | $18.09 | $19.04 | 50,200 | — | — |
| 2023-09-19 | $18.31 | $19.27 | 46,800 | — | — |
| 2023-09-18 | $17.66 | $18.58 | 40,500 | — | — |
| 2023-09-15 | $17.78 | $18.71 | 130,500 | — | — |
| 2023-09-14 | $18.47 | $19.44 | 95,300 | — | — |
| 2023-09-13 | $18.10 | $19.05 | 62,400 | — | — |
| 2023-09-12 | $18.38 | $19.34 | 33,600 | — | — |
| 2023-09-11 | $18.60 | $19.57 | 31,500 | — | — |
| 2023-09-08 | $18.99 | $19.98 | 92,800 | — | — |
| 2023-09-07 | $18.73 | $19.71 | 40,300 | — | — |
| 2023-09-06 | $19.58 | $20.60 | 53,100 | — | — |
| 2023-09-05 | $19.67 | $20.70 | 50,800 | — | — |
| 2023-09-01 | $19.85 | $20.89 | 45,400 | — | — |
| 2023-08-31 | $19.68 | $20.71 | 43,400 | — | — |
| 2023-08-30 | $20.02 | $21.07 | 53,400 | — | — |
| 2023-08-29 | $19.82 | $20.86 | 40,500 | — | — |
| 2023-08-28 | $20.01 | $21.06 | 55,200 | — | — |
| 2023-08-25 | $19.90 | $20.94 | 62,500 | — | — |
| 2023-08-24 | $19.21 | $20.22 | 52,600 | — | — |
| 2023-08-23 | $19.45 | $20.47 | 37,700 | — | — |
| 2023-08-22 | $19.54 | $20.56 | 43,600 | — | — |
| 2023-08-21 | $19.26 | $20.27 | 75,400 | — | — |
| 2023-08-18 | $19.33 | $20.34 | 115,500 | — | — |
| 2023-08-17 | $19.69 | $20.72 | 60,300 | — | — |
| 2023-08-16 | $19.40 | $20.42 | 57,000 | — | — |
| 2023-08-15 | $19.42 | $20.44 | 63,900 | — | — |
| 2023-08-14 | $19.09 | $20.09 | 87,300 | — | — |
| 2023-08-11 | $19.12 | $20.12 | 123,000 | — | — |
| 2023-08-10 | $19.69 | $20.72 | 72,000 | — | — |
| 2023-08-09 | $19.88 | $20.92 | 86,400 | — | — |
| 2023-08-08 | $19.69 | $20.72 | 115,400 | — | — |
| 2023-08-07 | $20.51 | $21.58 | 157,200 | — | — |
| 2023-08-04 | $19.94 | $20.98 | 103,700 | — | — |
| 2023-08-03 | $20.38 | $21.45 | 137,000 | — | — |
| 2023-08-02 | $19.72 | $20.75 | 147,500 | — | — |
| 2023-08-01 | $21.14 | $22.25 | 136,700 | — | — |
| 2023-07-31 | $20.84 | $21.93 | 270,900 | — | — |
| 2023-07-28 | $18.59 | $19.56 | 326,500 | — | — |
| 2023-07-27 | $17.86 | $18.79 | 149,700 | — | — |
| 2023-07-26 | $18.22 | $19.17 | 102,600 | — | — |
| 2023-07-25 | $18.38 | $19.34 | 101,600 | — | — |
| 2023-07-24 | $18.24 | $19.19 | 93,300 | — | — |
| 2023-07-21 | $17.76 | $18.69 | 113,100 | — | — |
| 2023-07-20 | $18.07 | $19.02 | 148,400 | — | — |
| 2023-07-19 | $17.95 | $18.89 | 193,400 | — | — |
| 2023-07-18 | $18.18 | $19.13 | 94,900 | — | — |
| 2023-07-17 | $18.92 | $19.91 | 109,800 | — | — |
| 2023-07-14 | $18.89 | $19.88 | 84,700 | — | — |
| 2023-07-13 | $19.30 | $20.31 | 75,900 | — | — |
| 2023-07-12 | $19.17 | $20.17 | 81,300 | — | — |
| 2023-07-11 | $19.46 | $20.48 | 100,100 | — | — |
| 2023-07-10 | $19.73 | $20.76 | 108,400 | — | — |
| 2023-07-07 | $19.81 | $20.85 | 143,200 | — | — |
| 2023-07-06 | $19.65 | $20.68 | 179,200 | — | — |
| 2023-07-05 | $20.07 | $21.12 | 112,500 | — | — |
| 2023-07-03 | $20.11 | $21.16 | 84,200 | — | — |
| 2023-06-30 | $19.97 | $21.02 | 101,300 | — | — |
| 2023-06-29 | $19.99 | $21.04 | 113,000 | — | — |
| 2023-06-28 | $19.99 | $21.04 | 129,500 | — | — |
| 2023-06-27 | $19.87 | $20.91 | 76,400 | — | — |
| 2023-06-26 | $20.05 | $21.10 | 157,700 | — | — |
| 2023-06-23 | $19.92 | $20.96 | 1,068,200 | — | — |
| 2023-06-22 | $21.24 | $22.35 | 96,100 | — | — |
| 2023-06-21 | $22.16 | $23.32 | 74,100 | — | — |
| 2023-06-20 | $22.20 | $23.36 | 101,900 | — | — |
| 2023-06-16 | $21.35 | $22.47 | 98,700 | — | — |
| 2023-06-15 | $22.22 | $23.38 | 47,600 | — | — |
| 2023-06-14 | $22.40 | $23.57 | 82,700 | — | — |
| 2023-06-13 | $22.85 | $24.05 | 69,500 | — | — |
| 2023-06-12 | $22.62 | $23.80 | 76,100 | — | — |
| 2023-06-09 | $22.55 | $23.73 | 37,400 | — | — |
| 2023-06-08 | $22.55 | $23.73 | 41,300 | — | — |
| 2023-06-07 | $23.16 | $24.37 | 52,100 | — | — |
| 2023-06-06 | $22.64 | $23.82 | 81,200 | — | — |
| 2023-06-05 | $20.96 | $22.06 | 53,100 | — | — |
| 2023-06-02 | $21.66 | $22.79 | 51,200 | — | — |
| 2023-06-01 | $21.23 | $22.34 | 62,300 | — | — |
| 2023-05-31 | $20.65 | $21.73 | 79,400 | — | — |
| 2023-05-30 | $21.10 | $22.20 | 82,100 | — | — |
| 2023-05-26 | $22.05 | $23.20 | 66,200 | — | — |
| 2023-05-25 | $23.03 | $24.24 | 51,800 | — | — |
| 2023-05-24 | $23.37 | $24.59 | 127,000 | — | — |
| 2023-05-23 | $23.47 | $24.70 | 66,800 | — | — |
| 2023-05-22 | $24.23 | $25.50 | 108,300 | — | — |
| 2023-05-19 | $23.14 | $24.35 | 100,100 | — | — |
| 2023-05-18 | $22.77 | $23.96 | 111,500 | — | — |
| 2023-05-17 | $22.76 | $23.95 | 94,100 | — | — |
| 2023-05-16 | $23.46 | $24.69 | 68,500 | — | — |
| 2023-05-15 | $23.85 | $25.10 | 68,500 | — | — |
| 2023-05-12 | $23.82 | $25.07 | 64,600 | — | — |
| 2023-05-11 | $23.68 | $24.92 | 140,800 | — | — |
| 2023-05-10 | $24.02 | $25.28 | 91,800 | — | — |
| 2023-05-09 | $24.01 | $25.27 | 97,900 | — | — |
| 2023-05-08 | $23.57 | $24.80 | 76,200 | — | — |
| 2023-05-05 | $23.46 | $24.69 | 155,300 | — | — |
| 2023-05-04 | $22.65 | $23.84 | 157,300 | — | — |
| 2023-05-03 | $23.38 | $24.60 | 170,900 | — | — |
| 2023-05-02 | $22.97 | $24.17 | 166,400 | — | — |
| 2023-05-01 | $22.72 | $23.91 | 238,900 | — | — |
| 2023-04-28 | $22.40 | $23.57 | 400,800 | — | — |
| 2023-04-27 | $21.88 | $23.02 | 302,800 | — | — |
| 2023-04-26 | $20.68 | $21.76 | 139,500 | — | — |
| 2023-04-25 | $20.65 | $21.73 | 146,100 | — | — |
| 2023-04-24 | $21.05 | $22.15 | 176,000 | — | — |
| 2023-04-21 | $21.13 | $22.24 | 71,600 | — | — |
| 2023-04-20 | $20.64 | $21.72 | 143,100 | — | — |
| 2023-04-19 | $20.46 | $21.53 | 145,100 | — | — |
| 2023-04-18 | $21.05 | $22.15 | 231,900 | — | — |
| 2023-04-17 | $20.92 | $22.01 | 193,100 | — | — |
| 2023-04-14 | $21.22 | $22.33 | 116,600 | — | — |
| 2023-04-13 | $20.85 | $21.94 | 185,200 | — | — |
| 2023-04-12 | $20.87 | $21.96 | 270,800 | — | — |
| 2023-04-11 | $20.19 | $21.25 | 273,200 | — | — |
| 2023-04-10 | $19.05 | $20.05 | 173,000 | — | — |
| 2023-04-06 | $18.28 | $19.24 | 147,400 | — | — |
| 2023-04-05 | $17.30 | $18.21 | 110,400 | — | — |
| 2023-04-04 | $16.75 | $17.63 | 190,100 | — | — |
| 2023-04-03 | $17.86 | $18.79 | 149,500 | — | — |
| 2023-03-31 | $17.30 | $18.21 | 199,000 | — | — |
| 2023-03-30 | $16.51 | $17.37 | 107,900 | — | — |
| 2023-03-29 | $15.58 | $16.40 | 307,800 | — | — |
| 2023-03-28 | $14.58 | $15.34 | 72,300 | — | — |
| 2023-03-27 | $14.68 | $15.45 | 53,400 | — | — |
| 2023-03-24 | $14.56 | $15.32 | 159,400 | — | — |
| 2023-03-23 | $14.20 | $14.94 | 139,500 | — | — |
| 2023-03-22 | $14.45 | $15.21 | 103,800 | — | — |
| 2023-03-21 | $14.40 | $15.15 | 174,900 | — | — |
| 2023-03-20 | $13.93 | $14.66 | 85,700 | — | — |
| 2023-03-17 | $14.08 | $14.82 | 207,400 | — | — |
| 2023-03-16 | $14.77 | $15.54 | 112,000 | — | — |
| 2023-03-15 | $14.65 | $15.42 | 177,100 | — | — |
| 2023-03-14 | $15.50 | $16.31 | 165,700 | — | — |
| 2023-03-13 | $14.52 | $15.28 | 174,200 | — | — |
| 2023-03-10 | $14.82 | $15.60 | 458,500 | — | — |
| 2023-03-09 | $18.42 | $19.38 | 63,000 | — | — |
| 2023-03-08 | $18.59 | $19.56 | 61,100 | — | — |
| 2023-03-07 | $18.51 | $19.48 | 88,400 | — | — |
| 2023-03-06 | $18.54 | $19.51 | 136,700 | — | — |
| 2023-03-03 | $19.77 | $20.80 | 59,300 | — | — |
| 2023-03-02 | $19.28 | $20.29 | 30,600 | — | — |
| 2023-03-01 | $19.05 | $20.05 | 57,200 | — | — |
| 2023-02-28 | $19.34 | $20.35 | 36,000 | — | — |
| 2023-02-27 | $19.55 | $20.57 | 43,900 | — | — |
| 2023-02-24 | $19.51 | $20.53 | 52,600 | — | — |
| 2023-02-23 | $19.89 | $20.93 | 32,400 | — | — |
| 2023-02-22 | $20.20 | $21.26 | 54,200 | — | — |
| 2023-02-21 | $20.13 | $21.18 | 94,500 | — | — |
| 2023-02-17 | $21.37 | $22.49 | 75,200 | — | — |
| 2023-02-16 | $20.87 | $21.96 | 136,300 | — | — |
| 2023-02-15 | $20.69 | $21.77 | 75,400 | — | — |
| 2023-02-14 | $20.12 | $21.17 | 55,800 | — | — |
| 2023-02-13 | $20.04 | $21.09 | 76,800 | — | — |
| 2023-02-10 | $19.33 | $20.34 | 168,300 | — | — |
| 2023-02-09 | $19.17 | $20.17 | 79,200 | — | — |
| 2023-02-08 | $20.47 | $21.54 | 101,300 | — | — |
| 2023-02-07 | $20.95 | $22.05 | 60,900 | — | — |
| 2023-02-06 | $20.97 | $22.07 | 67,100 | — | — |
| 2023-02-03 | $21.37 | $22.49 | 49,500 | — | — |
| 2023-02-02 | $21.45 | $22.57 | 59,000 | — | — |
| 2023-02-01 | $20.99 | $22.09 | 77,500 | — | — |
| 2023-01-31 | $20.85 | $21.94 | 50,500 | — | — |
| 2023-01-30 | $20.10 | $21.15 | 60,400 | — | — |
| 2023-01-27 | $21.03 | $22.13 | 79,100 | — | — |
| 2023-01-26 | $20.87 | $21.96 | 63,500 | — | — |
| 2023-01-25 | $21.23 | $22.34 | 33,900 | — | — |
| 2023-01-24 | $20.96 | $22.06 | 34,000 | — | — |
| 2023-01-23 | $21.68 | $22.81 | 92,800 | — | — |
| 2023-01-20 | $21.00 | $22.10 | 73,200 | — | — |
| 2023-01-19 | $20.59 | $21.67 | 64,500 | — | — |
| 2023-01-18 | $20.98 | $22.08 | 87,600 | — | — |
| 2023-01-17 | $21.27 | $22.38 | 109,400 | — | — |
| 2023-01-13 | $20.68 | $21.76 | 51,900 | — | — |
| 2023-01-12 | $20.71 | $21.79 | 101,200 | — | — |
| 2023-01-11 | $20.00 | $21.05 | 87,800 | — | — |
| 2023-01-10 | $19.80 | $20.84 | 51,000 | — | — |
| 2023-01-09 | $19.28 | $20.29 | 79,900 | — | — |
| 2023-01-06 | $19.70 | $20.73 | 75,400 | — | — |
| 2023-01-05 | $19.00 | $19.99 | 59,100 | — | — |
| 2023-01-04 | $18.44 | $19.40 | 95,200 | — | — |
| 2023-01-03 | $16.97 | $17.86 | 65,300 | — | — |