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
- 1997-08-07 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 | $28.39 | $40.18 | 1,048,600 | — | — |
| 2023-12-28 | $28.59 | $40.46 | 737,800 | — | — |
| 2023-12-27 | $28.84 | $40.81 | 877,100 | — | — |
| 2023-12-26 | $28.75 | $40.69 | 632,300 | — | — |
| 2023-12-22 | $28.64 | $40.53 | 1,063,000 | — | — |
| 2023-12-21 | $28.66 | $40.56 | 1,350,900 | — | — |
| 2023-12-20 | $28.30 | $40.05 | 2,003,600 | — | — |
| 2023-12-19 | $28.95 | $40.97 | 3,201,800 | — | — |
| 2023-12-18 | $28.69 | $40.60 | 5,563,400 | — | — |
| 2023-12-15 | $27.11 | $38.37 | 2,003,300 | — | — |
| 2023-12-14 | $27.24 | $38.55 | 2,408,600 | — | — |
| 2023-12-13 | $26.47 | $37.46 | 3,519,500 | — | — |
| 2023-12-12 | $25.87 | $36.61 | 1,517,900 | — | — |
| 2023-12-11 | $25.71 | $36.38 | 1,167,700 | — | — |
| 2023-12-08 | $25.35 | $35.87 | 1,370,300 | — | — |
| 2023-12-07 | $25.52 | $36.12 | 1,487,600 | — | — |
| 2023-12-06 | $25.23 | $35.71 | 1,238,700 | — | — |
| 2023-12-05 | $25.26 | $35.75 | 1,720,800 | — | — |
| 2023-12-04 | $25.44 | $36.00 | 1,434,400 | — | — |
| 2023-12-01 | $25.57 | $36.19 | 1,840,700 | — | — |
| 2023-11-30 | $25.19 | $35.65 | 1,819,200 | — | — |
| 2023-11-29 | $25.04 | $35.44 | 1,812,500 | — | — |
| 2023-11-28 | $24.59 | $34.80 | 1,725,000 | — | — |
| 2023-11-27 | $24.63 | $34.86 | 1,619,100 | — | — |
| 2023-11-24 | $24.36 | $34.47 | 1,016,500 | — | — |
| 2023-11-22 | $24.22 | $34.28 | 2,344,500 | — | — |
| 2023-11-21 | $23.86 | $33.77 | 1,848,600 | — | — |
| 2023-11-20 | $23.93 | $33.87 | 2,352,800 | — | — |
| 2023-11-17 | $23.99 | $33.95 | 1,563,700 | — | — |
| 2023-11-16 | $23.41 | $33.13 | 1,368,800 | — | — |
| 2023-11-15 | $23.43 | $33.16 | 1,945,300 | — | — |
| 2023-11-14 | $23.11 | $32.70 | 3,483,100 | — | — |
| 2023-11-13 | $21.78 | $30.82 | 1,736,000 | — | — |
| 2023-11-10 | $21.90 | $30.68 | 3,223,900 | — | — |
| 2023-11-09 | $22.08 | $30.93 | 2,735,600 | — | — |
| 2023-11-08 | $22.72 | $31.83 | 3,339,200 | — | — |
| 2023-11-07 | $22.96 | $32.17 | 1,492,800 | — | — |
| 2023-11-06 | $23.41 | $32.80 | 1,945,500 | — | — |
| 2023-11-03 | $23.26 | $32.59 | 1,697,600 | — | — |
| 2023-11-02 | $23.10 | $32.36 | 3,455,400 | — | — |
| 2023-11-01 | $22.04 | $30.88 | 1,641,200 | — | — |
| 2023-10-31 | $22.02 | $30.85 | 3,955,800 | — | — |
| 2023-10-30 | $21.48 | $30.09 | 3,754,400 | — | — |
| 2023-10-27 | $22.14 | $31.02 | 1,498,200 | — | — |
| 2023-10-26 | $22.17 | $31.06 | 2,778,700 | — | — |
| 2023-10-25 | $21.89 | $30.67 | 4,018,500 | — | — |
| 2023-10-24 | $22.12 | $30.99 | 2,854,900 | — | — |
| 2023-10-23 | $21.80 | $30.54 | 1,509,200 | — | — |
| 2023-10-20 | $21.67 | $30.36 | 2,403,000 | — | — |
| 2023-10-19 | $22.30 | $31.24 | 3,771,300 | — | — |
| 2023-10-18 | $22.41 | $31.40 | 3,044,800 | — | — |
| 2023-10-17 | $23.34 | $32.70 | 1,795,600 | — | — |
| 2023-10-16 | $23.33 | $32.68 | 1,357,900 | — | — |
| 2023-10-13 | $22.78 | $31.91 | 2,120,500 | — | — |
| 2023-10-12 | $23.38 | $32.75 | 2,808,500 | — | — |
| 2023-10-11 | $24.53 | $34.37 | 1,981,800 | — | — |
| 2023-10-10 | $24.33 | $34.09 | 1,930,100 | — | — |
| 2023-10-09 | $24.06 | $33.71 | 952,900 | — | — |
| 2023-10-06 | $24.26 | $33.99 | 1,853,100 | — | — |
| 2023-10-05 | $23.72 | $33.23 | 1,599,900 | — | — |
| 2023-10-04 | $24.02 | $33.65 | 1,536,600 | — | — |
| 2023-10-03 | $24.07 | $33.72 | 2,020,500 | — | — |
| 2023-10-02 | $24.68 | $34.58 | 1,747,300 | — | — |
| 2023-09-29 | $25.03 | $35.07 | 2,140,800 | — | — |
| 2023-09-28 | $25.12 | $35.19 | 2,110,400 | — | — |
| 2023-09-27 | $24.41 | $34.20 | 1,536,500 | — | — |
| 2023-09-26 | $24.22 | $33.93 | 1,225,900 | — | — |
| 2023-09-25 | $24.40 | $34.18 | 1,439,800 | — | — |
| 2023-09-22 | $24.71 | $34.62 | 1,401,000 | — | — |
| 2023-09-21 | $24.84 | $34.80 | 1,859,600 | — | — |
| 2023-09-20 | $25.37 | $35.54 | 1,319,600 | — | — |
| 2023-09-19 | $25.28 | $35.42 | 1,948,500 | — | — |
| 2023-09-18 | $25.33 | $35.49 | 1,692,300 | — | — |
| 2023-09-15 | $25.76 | $36.09 | 2,362,600 | — | — |
| 2023-09-14 | $25.55 | $35.79 | 2,046,800 | — | — |
| 2023-09-13 | $25.28 | $35.42 | 1,614,800 | — | — |
| 2023-09-12 | $25.62 | $35.89 | 1,588,900 | — | — |
| 2023-09-11 | $26.03 | $36.47 | 1,378,400 | — | — |
| 2023-09-08 | $25.76 | $36.09 | 968,700 | — | — |
| 2023-09-07 | $26.02 | $36.45 | 1,332,500 | — | — |
| 2023-09-06 | $26.71 | $37.42 | 1,134,600 | — | — |
| 2023-09-05 | $26.68 | $37.38 | 1,665,800 | — | — |
| 2023-09-01 | $27.00 | $37.83 | 1,651,500 | — | — |
| 2023-08-31 | $26.61 | $37.28 | 974,200 | — | — |
| 2023-08-30 | $26.76 | $37.49 | 1,106,800 | — | — |
| 2023-08-29 | $27.00 | $37.83 | 1,602,400 | — | — |
| 2023-08-28 | $26.27 | $36.80 | 1,623,000 | — | — |
| 2023-08-25 | $26.08 | $36.54 | 1,466,400 | — | — |
| 2023-08-24 | $26.05 | $36.50 | 1,370,300 | — | — |
| 2023-08-23 | $26.29 | $36.83 | 1,458,000 | — | — |
| 2023-08-22 | $26.13 | $36.61 | 1,610,000 | — | — |
| 2023-08-21 | $25.78 | $36.12 | 2,910,200 | — | — |
| 2023-08-18 | $25.84 | $36.20 | 2,640,400 | — | — |
| 2023-08-17 | $25.84 | $36.20 | 3,338,000 | — | — |
| 2023-08-16 | $25.65 | $35.93 | 7,027,800 | — | — |
| 2023-08-15 | $26.42 | $37.01 | 2,285,700 | — | — |
| 2023-08-14 | $27.15 | $38.04 | 4,453,100 | — | — |
| 2023-08-11 | $26.92 | $37.71 | 1,272,900 | — | — |
| 2023-08-10 | $27.01 | $37.84 | 1,781,400 | — | — |
| 2023-08-09 | $26.96 | $37.77 | 1,472,800 | — | — |
| 2023-08-08 | $27.16 | $38.05 | 1,665,200 | — | — |
| 2023-08-07 | $27.49 | $38.51 | 1,559,900 | — | — |
| 2023-08-04 | $27.32 | $38.27 | 1,328,200 | — | — |
| 2023-08-03 | $27.56 | $38.61 | 1,760,200 | — | — |
| 2023-08-02 | $27.82 | $38.97 | 2,043,100 | — | — |
| 2023-08-01 | $28.51 | $39.94 | 1,667,800 | — | — |
| 2023-07-31 | $28.86 | $40.43 | 3,231,200 | — | — |
| 2023-07-28 | $28.10 | $39.37 | 1,751,900 | — | — |
| 2023-07-27 | $27.69 | $38.79 | 2,998,700 | — | — |
| 2023-07-26 | $28.45 | $39.86 | 1,803,900 | — | — |
| 2023-07-25 | $28.55 | $40.00 | 2,234,700 | — | — |
| 2023-07-24 | $27.83 | $38.99 | 1,396,800 | — | — |
| 2023-07-21 | $27.52 | $38.55 | 1,864,800 | — | — |
| 2023-07-20 | $27.96 | $39.17 | 1,291,900 | — | — |
| 2023-07-19 | $27.84 | $39.00 | 1,402,400 | — | — |
| 2023-07-18 | $28.19 | $39.49 | 930,700 | — | — |
| 2023-07-17 | $27.99 | $39.21 | 1,420,700 | — | — |
| 2023-07-14 | $28.00 | $39.23 | 1,059,800 | — | — |
| 2023-07-13 | $28.22 | $39.54 | 1,580,200 | — | — |
| 2023-07-12 | $27.58 | $38.64 | 2,097,300 | — | — |
| 2023-07-11 | $26.88 | $37.66 | 1,202,600 | — | — |
| 2023-07-10 | $26.32 | $36.87 | 1,036,100 | — | — |
| 2023-07-07 | $26.35 | $36.92 | 1,800,100 | — | — |
| 2023-07-06 | $25.87 | $36.24 | 2,073,300 | — | — |
| 2023-07-05 | $26.40 | $36.99 | 1,649,900 | — | — |
| 2023-07-03 | $27.25 | $38.18 | 1,142,600 | — | — |
| 2023-06-30 | $27.34 | $38.30 | 1,802,400 | — | — |
| 2023-06-29 | $27.19 | $38.09 | 1,813,100 | — | — |
| 2023-06-28 | $26.85 | $37.62 | 1,489,900 | — | — |
| 2023-06-27 | $27.07 | $37.92 | 1,270,200 | — | — |
| 2023-06-26 | $27.01 | $37.84 | 2,003,100 | — | — |
| 2023-06-23 | $26.75 | $37.48 | 1,551,600 | — | — |
| 2023-06-22 | $27.10 | $37.97 | 823,900 | — | — |
| 2023-06-21 | $27.19 | $38.09 | 1,050,700 | — | — |
| 2023-06-20 | $27.21 | $38.12 | 1,696,000 | — | — |
| 2023-06-16 | $28.12 | $39.40 | 1,770,300 | — | — |
| 2023-06-15 | $28.15 | $39.44 | 1,459,400 | — | — |
| 2023-06-14 | $28.05 | $39.30 | 1,666,300 | — | — |
| 2023-06-13 | $27.94 | $39.14 | 1,688,800 | — | — |
| 2023-06-12 | $27.32 | $38.27 | 1,046,700 | — | — |
| 2023-06-09 | $27.30 | $38.25 | 1,294,900 | — | — |
| 2023-06-08 | $27.37 | $38.34 | 2,158,300 | — | — |
| 2023-06-07 | $26.83 | $37.59 | 1,859,400 | — | — |
| 2023-06-06 | $26.76 | $37.49 | 1,786,600 | — | — |
| 2023-06-05 | $26.50 | $37.13 | 1,495,400 | — | — |
| 2023-06-02 | $26.82 | $37.57 | 2,893,700 | — | — |
| 2023-06-01 | $25.56 | $35.81 | 1,871,400 | — | — |
| 2023-05-31 | $24.95 | $34.95 | 1,999,300 | — | — |
| 2023-05-30 | $25.60 | $35.86 | 2,481,100 | — | — |
| 2023-05-26 | $25.97 | $36.38 | 3,053,800 | — | — |
| 2023-05-25 | $25.72 | $36.03 | 2,305,300 | — | — |
| 2023-05-24 | $25.74 | $36.06 | 2,106,700 | — | — |
| 2023-05-23 | $26.14 | $36.62 | 2,185,800 | — | — |
| 2023-05-22 | $26.72 | $37.43 | 1,460,400 | — | — |
| 2023-05-19 | $26.83 | $37.28 | 1,953,100 | — | — |
| 2023-05-18 | $26.82 | $37.27 | 3,342,300 | — | — |
| 2023-05-17 | $26.45 | $36.75 | 6,419,600 | — | — |
| 2023-05-16 | $25.75 | $35.78 | 3,885,700 | — | — |
| 2023-05-15 | $26.65 | $37.03 | 3,064,500 | — | — |
| 2023-05-12 | $26.37 | $36.64 | 2,933,100 | — | — |
| 2023-05-11 | $26.11 | $36.28 | 5,917,000 | — | — |
| 2023-05-10 | $26.97 | $37.47 | 3,648,900 | — | — |
| 2023-05-09 | $27.57 | $38.31 | 1,768,100 | — | — |
| 2023-05-08 | $27.46 | $38.16 | 2,397,500 | — | — |
| 2023-05-05 | $27.16 | $37.74 | 3,043,400 | — | — |
| 2023-05-04 | $26.48 | $36.79 | 3,149,500 | — | — |
| 2023-05-03 | $28.11 | $39.06 | 1,951,300 | — | — |
| 2023-05-02 | $28.21 | $39.20 | 2,932,800 | — | — |
| 2023-05-01 | $28.06 | $38.99 | 1,493,600 | — | — |
| 2023-04-28 | $28.47 | $39.56 | 2,075,700 | — | — |
| 2023-04-27 | $28.28 | $39.29 | 3,680,000 | — | — |
| 2023-04-26 | $27.83 | $38.67 | 1,923,600 | — | — |
| 2023-04-25 | $27.32 | $37.96 | 2,656,100 | — | — |
| 2023-04-24 | $27.90 | $38.77 | 4,852,500 | — | — |
| 2023-04-21 | $28.46 | $39.54 | 2,878,100 | — | — |
| 2023-04-20 | $29.30 | $40.71 | 1,655,200 | — | — |
| 2023-04-19 | $29.47 | $40.95 | 1,684,700 | — | — |
| 2023-04-18 | $30.03 | $41.73 | 1,398,400 | — | — |
| 2023-04-17 | $29.85 | $41.48 | 1,844,300 | — | — |
| 2023-04-14 | $29.70 | $41.27 | 1,558,200 | — | — |
| 2023-04-13 | $29.86 | $41.49 | 2,132,700 | — | — |
| 2023-04-12 | $29.32 | $40.74 | 1,857,900 | — | — |
| 2023-04-11 | $29.18 | $40.55 | 2,070,400 | — | — |
| 2023-04-10 | $28.30 | $39.32 | 1,726,100 | — | — |
| 2023-04-06 | $28.12 | $39.07 | 1,294,900 | — | — |
| 2023-04-05 | $28.13 | $39.09 | 1,688,500 | — | — |
| 2023-04-04 | $28.66 | $39.82 | 3,604,500 | — | — |
| 2023-04-03 | $29.32 | $40.74 | 2,810,100 | — | — |
| 2023-03-31 | $30.12 | $41.85 | 1,781,600 | — | — |
| 2023-03-30 | $30.00 | $41.68 | 2,872,500 | — | — |
| 2023-03-29 | $29.47 | $40.95 | 4,928,000 | — | — |
| 2023-03-28 | $28.90 | $40.16 | 3,856,000 | — | — |
| 2023-03-27 | $28.41 | $39.48 | 1,725,400 | — | — |
| 2023-03-24 | $28.06 | $38.99 | 2,574,200 | — | — |
| 2023-03-23 | $28.22 | $39.21 | 2,433,700 | — | — |
| 2023-03-22 | $27.95 | $38.84 | 2,557,800 | — | — |
| 2023-03-21 | $28.08 | $39.02 | 2,343,400 | — | — |
| 2023-03-20 | $26.99 | $37.50 | 2,097,700 | — | — |
| 2023-03-17 | $26.45 | $36.75 | 3,786,300 | — | — |
| 2023-03-16 | $27.17 | $37.75 | 1,942,600 | — | — |
| 2023-03-15 | $26.69 | $37.09 | 5,751,900 | — | — |
| 2023-03-14 | $29.28 | $40.68 | 2,861,000 | — | — |
| 2023-03-13 | $28.59 | $39.73 | 6,222,500 | — | — |
| 2023-03-10 | $29.62 | $41.16 | 2,824,100 | — | — |
| 2023-03-09 | $30.59 | $42.50 | 2,060,500 | — | — |
| 2023-03-08 | $31.36 | $43.57 | 1,553,000 | — | — |
| 2023-03-07 | $30.84 | $42.85 | 1,981,400 | — | — |
| 2023-03-06 | $31.94 | $44.38 | 2,494,900 | — | — |
| 2023-03-03 | $32.39 | $45.01 | 2,115,000 | — | — |
| 2023-03-02 | $31.75 | $44.12 | 2,479,700 | — | — |
| 2023-03-01 | $31.04 | $43.13 | 2,385,200 | — | — |
| 2023-02-28 | $30.25 | $42.03 | 2,452,200 | — | — |
| 2023-02-27 | $29.96 | $41.63 | 1,714,300 | — | — |
| 2023-02-24 | $29.43 | $40.89 | 2,033,000 | — | — |
| 2023-02-23 | $29.95 | $41.61 | 1,920,900 | — | — |
| 2023-02-22 | $29.84 | $41.46 | 1,830,600 | — | — |
| 2023-02-21 | $29.99 | $41.67 | 1,273,600 | — | — |
| 2023-02-17 | $30.04 | $41.74 | 1,795,800 | — | — |
| 2023-02-16 | $30.70 | $42.66 | 1,493,900 | — | — |
| 2023-02-15 | $30.71 | $42.67 | 1,821,300 | — | — |
| 2023-02-14 | $30.34 | $42.16 | 3,162,500 | — | — |
| 2023-02-13 | $29.31 | $40.73 | 2,499,700 | — | — |
| 2023-02-10 | $28.78 | $39.99 | 5,133,100 | — | — |
| 2023-02-09 | $29.18 | $40.55 | 4,670,600 | — | — |
| 2023-02-08 | $29.06 | $40.38 | 5,276,900 | — | — |
| 2023-02-07 | $29.34 | $40.77 | 6,325,300 | — | — |
| 2023-02-06 | $29.42 | $40.88 | 3,362,200 | — | — |
| 2023-02-03 | $30.43 | $42.28 | 3,197,600 | — | — |
| 2023-02-02 | $31.09 | $43.20 | 2,621,400 | — | — |
| 2023-02-01 | $31.45 | $43.70 | 2,380,000 | — | — |
| 2023-01-31 | $30.94 | $42.99 | 2,019,600 | — | — |
| 2023-01-30 | $31.32 | $43.52 | 1,828,100 | — | — |
| 2023-01-27 | $31.92 | $44.35 | 1,264,400 | — | — |
| 2023-01-26 | $32.25 | $44.81 | 2,094,100 | — | — |
| 2023-01-25 | $31.45 | $43.70 | 1,538,800 | — | — |
| 2023-01-24 | $31.17 | $43.31 | 1,244,900 | — | — |
| 2023-01-23 | $31.00 | $43.07 | 1,161,400 | — | — |
| 2023-01-20 | $30.91 | $42.95 | 1,634,000 | — | — |
| 2023-01-19 | $30.35 | $42.17 | 1,887,400 | — | — |
| 2023-01-18 | $30.70 | $42.66 | 2,039,800 | — | — |
| 2023-01-17 | $31.18 | $43.32 | 1,990,900 | — | — |
| 2023-01-13 | $31.17 | $43.31 | 2,557,200 | — | — |
| 2023-01-12 | $30.80 | $42.80 | 3,137,700 | — | — |
| 2023-01-11 | $29.74 | $41.32 | 2,098,600 | — | — |
| 2023-01-10 | $29.65 | $41.20 | 2,696,800 | — | — |
| 2023-01-09 | $28.80 | $40.02 | 2,891,500 | — | — |
| 2023-01-06 | $28.74 | $39.93 | 6,571,000 | — | — |
| 2023-01-05 | $27.75 | $38.56 | 3,293,200 | — | — |
| 2023-01-04 | $27.48 | $38.18 | 2,242,900 | — | — |
| 2023-01-03 | $26.63 | $37.00 | 1,584,700 | — | — |