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
- 1996-09-25 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 | $30.76 | $30.76 | 11,200 | — | — |
| 2023-12-28 | $31.37 | $31.37 | 15,700 | — | — |
| 2023-12-27 | $31.22 | $31.22 | 15,400 | — | — |
| 2023-12-26 | $30.93 | $30.93 | 15,100 | — | — |
| 2023-12-22 | $30.36 | $30.36 | 19,200 | — | — |
| 2023-12-21 | $29.95 | $29.95 | 12,900 | — | — |
| 2023-12-20 | $29.68 | $29.68 | 20,500 | — | — |
| 2023-12-19 | $29.68 | $29.68 | 21,700 | — | — |
| 2023-12-18 | $28.83 | $28.83 | 17,200 | — | — |
| 2023-12-15 | $28.81 | $28.81 | 66,500 | — | — |
| 2023-12-14 | $28.14 | $28.14 | 44,500 | — | — |
| 2023-12-13 | $26.94 | $26.94 | 76,100 | — | — |
| 2023-12-12 | $26.24 | $26.24 | 18,400 | — | — |
| 2023-12-11 | $25.99 | $25.99 | 24,300 | — | — |
| 2023-12-08 | $26.39 | $26.39 | 13,000 | — | — |
| 2023-12-07 | $26.87 | $26.87 | 15,700 | — | — |
| 2023-12-06 | $26.95 | $26.95 | 21,400 | — | — |
| 2023-12-05 | $27.44 | $27.44 | 21,000 | — | — |
| 2023-12-04 | $27.21 | $27.21 | 18,000 | — | — |
| 2023-12-01 | $26.57 | $26.57 | 17,900 | — | — |
| 2023-11-30 | $25.83 | $25.83 | 10,700 | — | — |
| 2023-11-29 | $26.10 | $26.10 | 9,600 | — | — |
| 2023-11-28 | $26.14 | $26.14 | 8,900 | — | — |
| 2023-11-27 | $26.69 | $26.69 | 8,900 | — | — |
| 2023-11-24 | $27.02 | $27.02 | 12,500 | — | — |
| 2023-11-22 | $26.70 | $26.70 | 12,200 | — | — |
| 2023-11-21 | $26.67 | $26.67 | 6,800 | — | — |
| 2023-11-20 | $26.69 | $26.69 | 12,000 | — | — |
| 2023-11-17 | $26.69 | $26.69 | 20,200 | — | — |
| 2023-11-16 | $26.00 | $26.00 | 14,800 | — | — |
| 2023-11-15 | $26.24 | $26.24 | 23,000 | — | — |
| 2023-11-14 | $26.26 | $26.26 | 33,700 | — | — |
| 2023-11-13 | $24.39 | $24.39 | 18,800 | — | — |
| 2023-11-10 | $23.98 | $23.98 | 16,200 | — | — |
| 2023-11-09 | $23.69 | $23.69 | 17,100 | — | — |
| 2023-11-08 | $23.40 | $23.40 | 22,400 | — | — |
| 2023-11-07 | $23.52 | $23.52 | 19,200 | — | — |
| 2023-11-06 | $23.92 | $23.92 | 19,200 | — | — |
| 2023-11-03 | $25.20 | $25.20 | 12,400 | — | — |
| 2023-11-02 | $24.44 | $24.44 | 18,300 | — | — |
| 2023-11-01 | $23.88 | $23.88 | 14,800 | — | — |
| 2023-10-31 | $24.04 | $24.04 | 23,900 | — | — |
| 2023-10-30 | $23.40 | $23.40 | 11,500 | — | — |
| 2023-10-27 | $22.81 | $22.81 | 8,200 | — | — |
| 2023-10-26 | $22.86 | $22.86 | 13,200 | — | — |
| 2023-10-25 | $22.50 | $22.50 | 15,600 | — | — |
| 2023-10-24 | $21.98 | $21.98 | 18,500 | — | — |
| 2023-10-23 | $21.81 | $21.81 | 19,600 | — | — |
| 2023-10-20 | $22.18 | $22.18 | 15,500 | — | — |
| 2023-10-19 | $22.00 | $22.00 | 21,900 | — | — |
| 2023-10-18 | $23.36 | $23.36 | 9,200 | — | — |
| 2023-10-17 | $24.51 | $24.51 | 18,100 | — | — |
| 2023-10-16 | $24.17 | $24.17 | 15,300 | — | — |
| 2023-10-13 | $23.14 | $23.14 | 10,200 | — | — |
| 2023-10-12 | $23.68 | $23.68 | 10,500 | — | — |
| 2023-10-11 | $24.41 | $24.41 | 12,300 | — | — |
| 2023-10-10 | $24.47 | $24.47 | 12,900 | — | — |
| 2023-10-09 | $24.06 | $24.06 | 18,100 | — | — |
| 2023-10-06 | $23.57 | $23.57 | 20,000 | — | — |
| 2023-10-05 | $22.41 | $22.41 | 31,000 | — | — |
| 2023-10-04 | $21.37 | $21.37 | 24,000 | — | — |
| 2023-10-03 | $22.15 | $22.15 | 32,400 | — | — |
| 2023-10-02 | $23.38 | $23.38 | 40,000 | — | — |
| 2023-09-29 | $25.88 | $25.88 | 13,300 | — | — |
| 2023-09-28 | $25.62 | $25.62 | 7,600 | — | — |
| 2023-09-27 | $25.21 | $25.21 | 17,600 | — | — |
| 2023-09-26 | $25.34 | $25.34 | 10,600 | — | — |
| 2023-09-25 | $25.66 | $25.66 | 12,600 | — | — |
| 2023-09-22 | $25.31 | $25.31 | 23,700 | — | — |
| 2023-09-21 | $25.89 | $25.89 | 11,700 | — | — |
| 2023-09-20 | $26.73 | $26.73 | 23,000 | — | — |
| 2023-09-19 | $26.83 | $26.83 | 15,700 | — | — |
| 2023-09-18 | $27.09 | $27.09 | 16,700 | — | — |
| 2023-09-15 | $27.60 | $27.60 | 82,700 | — | — |
| 2023-09-14 | $26.77 | $26.77 | 15,300 | — | — |
| 2023-09-13 | $26.35 | $26.35 | 13,800 | — | — |
| 2023-09-12 | $26.97 | $26.97 | 23,200 | — | — |
| 2023-09-11 | $26.88 | $26.88 | 15,500 | — | — |
| 2023-09-08 | $27.18 | $27.18 | 17,200 | — | — |
| 2023-09-07 | $27.32 | $27.32 | 38,700 | — | — |
| 2023-09-06 | $27.45 | $27.45 | 20,600 | — | — |
| 2023-09-05 | $28.59 | $28.59 | 37,600 | — | — |
| 2023-09-01 | $30.15 | $30.15 | 35,900 | — | — |
| 2023-08-31 | $30.26 | $30.26 | 21,500 | — | — |
| 2023-08-30 | $30.14 | $30.14 | 29,900 | — | — |
| 2023-08-29 | $28.95 | $28.95 | 97,300 | — | — |
| 2023-08-28 | $30.05 | $30.05 | 100,400 | — | — |
| 2023-08-25 | $29.96 | $29.96 | 48,200 | — | — |
| 2023-08-24 | $30.12 | $30.12 | 16,300 | — | — |
| 2023-08-23 | $29.29 | $29.29 | 14,000 | — | — |
| 2023-08-22 | $29.47 | $29.47 | 12,100 | — | — |
| 2023-08-21 | $30.15 | $30.15 | 16,900 | — | — |
| 2023-08-18 | $30.04 | $30.04 | 33,300 | — | — |
| 2023-08-17 | $29.96 | $29.96 | 15,800 | — | — |
| 2023-08-16 | $30.15 | $30.15 | 40,100 | — | — |
| 2023-08-15 | $30.13 | $30.13 | 29,900 | — | — |
| 2023-08-14 | $30.50 | $30.50 | 30,100 | — | — |
| 2023-08-11 | $30.67 | $30.67 | 17,900 | — | — |
| 2023-08-10 | $31.23 | $31.23 | 39,700 | — | — |
| 2023-08-09 | $31.99 | $31.99 | 28,500 | — | — |
| 2023-08-08 | $32.51 | $32.51 | 59,200 | — | — |
| 2023-08-07 | $33.73 | $33.73 | 24,600 | — | — |
| 2023-08-04 | $33.67 | $33.67 | 16,700 | — | — |
| 2023-08-03 | $32.82 | $32.82 | 37,500 | — | — |
| 2023-08-02 | $34.50 | $34.50 | 25,000 | — | — |
| 2023-08-01 | $35.07 | $35.07 | 40,800 | — | — |
| 2023-07-31 | $33.76 | $33.76 | 21,900 | — | — |
| 2023-07-28 | $34.36 | $34.36 | 13,200 | — | — |
| 2023-07-27 | $34.15 | $34.15 | 15,900 | — | — |
| 2023-07-26 | $34.51 | $34.51 | 18,700 | — | — |
| 2023-07-25 | $34.49 | $34.49 | 18,900 | — | — |
| 2023-07-24 | $34.94 | $34.94 | 44,100 | — | — |
| 2023-07-21 | $34.16 | $34.16 | 39,000 | — | — |
| 2023-07-20 | $33.70 | $33.70 | 56,200 | — | — |
| 2023-07-19 | $33.35 | $33.35 | 58,300 | — | — |
| 2023-07-18 | $31.95 | $31.95 | 56,400 | — | — |
| 2023-07-17 | $30.01 | $30.01 | 37,900 | — | — |
| 2023-07-14 | $29.56 | $29.56 | 16,500 | — | — |
| 2023-07-13 | $29.74 | $29.74 | 16,700 | — | — |
| 2023-07-12 | $29.90 | $29.90 | 27,000 | — | — |
| 2023-07-11 | $29.78 | $29.78 | 24,800 | — | — |
| 2023-07-10 | $30.00 | $30.00 | 27,600 | — | — |
| 2023-07-07 | $30.26 | $30.26 | 75,900 | — | — |
| 2023-07-06 | $30.23 | $30.23 | 40,700 | — | — |
| 2023-07-05 | $30.43 | $30.43 | 45,000 | — | — |
| 2023-07-03 | $29.91 | $29.91 | 16,000 | — | — |
| 2023-06-30 | $29.97 | $29.97 | 46,400 | — | — |
| 2023-06-29 | $30.69 | $30.69 | 44,700 | — | — |
| 2023-06-28 | $30.16 | $30.16 | 35,100 | — | — |
| 2023-06-27 | $29.92 | $29.92 | 27,700 | — | — |
| 2023-06-26 | $29.23 | $29.23 | 47,300 | — | — |
| 2023-06-23 | $28.72 | $28.72 | 866,700 | — | — |
| 2023-06-22 | $31.54 | $31.54 | 47,300 | — | — |
| 2023-06-21 | $31.45 | $31.45 | 57,200 | — | — |
| 2023-06-20 | $30.50 | $30.50 | 52,500 | — | — |
| 2023-06-16 | $29.44 | $29.44 | 29,300 | — | — |
| 2023-06-15 | $30.49 | $30.49 | 24,400 | — | — |
| 2023-06-14 | $29.96 | $29.96 | 32,200 | — | — |
| 2023-06-13 | $29.81 | $29.81 | 52,000 | — | — |
| 2023-06-12 | $30.60 | $30.60 | 23,400 | — | — |
| 2023-06-09 | $30.37 | $30.37 | 22,200 | — | — |
| 2023-06-08 | $30.30 | $30.30 | 11,700 | — | — |
| 2023-06-07 | $29.85 | $29.85 | 32,800 | — | — |
| 2023-06-06 | $29.31 | $29.31 | 55,600 | — | — |
| 2023-06-05 | $29.67 | $29.67 | 18,500 | — | — |
| 2023-06-02 | $29.39 | $29.39 | 20,300 | — | — |
| 2023-06-01 | $26.26 | $26.26 | 30,000 | — | — |
| 2023-05-31 | $26.25 | $26.25 | 15,400 | — | — |
| 2023-05-30 | $26.06 | $26.06 | 12,900 | — | — |
| 2023-05-26 | $26.39 | $26.39 | 19,700 | — | — |
| 2023-05-25 | $26.27 | $26.27 | 15,200 | — | — |
| 2023-05-24 | $26.38 | $26.38 | 15,300 | — | — |
| 2023-05-23 | $27.13 | $27.13 | 21,300 | — | — |
| 2023-05-22 | $27.04 | $27.04 | 31,100 | — | — |
| 2023-05-19 | $26.79 | $26.79 | 19,000 | — | — |
| 2023-05-18 | $27.46 | $27.46 | 22,500 | — | — |
| 2023-05-17 | $28.09 | $28.09 | 42,200 | — | — |
| 2023-05-16 | $27.64 | $27.64 | 16,800 | — | — |
| 2023-05-15 | $27.80 | $27.80 | 26,600 | — | — |
| 2023-05-12 | $27.50 | $27.50 | 27,800 | — | — |
| 2023-05-11 | $27.77 | $27.77 | 18,100 | — | — |
| 2023-05-10 | $27.92 | $27.92 | 24,100 | — | — |
| 2023-05-09 | $28.15 | $28.15 | 30,500 | — | — |
| 2023-05-08 | $29.29 | $29.29 | 20,200 | — | — |
| 2023-05-05 | $28.88 | $28.88 | 17,400 | — | — |
| 2023-05-04 | $27.82 | $27.82 | 12,500 | — | — |
| 2023-05-03 | $28.36 | $28.36 | 27,600 | — | — |
| 2023-05-02 | $28.47 | $28.47 | 32,200 | — | — |
| 2023-05-01 | $28.49 | $28.49 | 20,600 | — | — |
| 2023-04-28 | $28.80 | $28.80 | 33,900 | — | — |
| 2023-04-27 | $26.85 | $26.85 | 25,100 | — | — |
| 2023-04-26 | $27.20 | $27.20 | 30,100 | — | — |
| 2023-04-25 | $27.66 | $27.66 | 19,600 | — | — |
| 2023-04-24 | $29.37 | $29.37 | 23,300 | — | — |
| 2023-04-21 | $29.41 | $29.41 | 32,800 | — | — |
| 2023-04-20 | $30.37 | $30.37 | 19,500 | — | — |
| 2023-04-19 | $29.90 | $29.90 | 24,700 | — | — |
| 2023-04-18 | $29.58 | $29.58 | 17,900 | — | — |
| 2023-04-17 | $30.00 | $30.00 | 37,000 | — | — |
| 2023-04-14 | $29.49 | $29.49 | 25,500 | — | — |
| 2023-04-13 | $29.37 | $29.37 | 30,800 | — | — |
| 2023-04-12 | $29.45 | $29.45 | 46,600 | — | — |
| 2023-04-11 | $28.88 | $28.88 | 24,800 | — | — |
| 2023-04-10 | $28.44 | $28.44 | 26,700 | — | — |
| 2023-04-06 | $27.45 | $27.45 | 16,900 | — | — |
| 2023-04-05 | $27.26 | $27.26 | 21,100 | — | — |
| 2023-04-04 | $26.95 | $26.95 | 18,700 | — | — |
| 2023-04-03 | $27.26 | $27.26 | 30,800 | — | — |
| 2023-03-31 | $27.12 | $27.12 | 20,400 | — | — |
| 2023-03-30 | $25.92 | $25.92 | 31,400 | — | — |
| 2023-03-29 | $26.59 | $26.59 | 28,600 | — | — |
| 2023-03-28 | $25.52 | $25.52 | 21,400 | — | — |
| 2023-03-27 | $25.03 | $25.03 | 16,000 | — | — |
| 2023-03-24 | $24.92 | $24.92 | 35,800 | — | — |
| 2023-03-23 | $24.16 | $24.16 | 39,300 | — | — |
| 2023-03-22 | $24.60 | $24.60 | 19,900 | — | — |
| 2023-03-21 | $24.59 | $24.59 | 26,500 | — | — |
| 2023-03-20 | $23.55 | $23.55 | 44,000 | — | — |
| 2023-03-17 | $23.00 | $23.00 | 74,500 | — | — |
| 2023-03-16 | $24.78 | $24.78 | 55,600 | — | — |
| 2023-03-15 | $23.74 | $23.74 | 56,000 | — | — |
| 2023-03-14 | $25.62 | $25.62 | 52,000 | — | — |
| 2023-03-13 | $26.54 | $26.54 | 42,700 | — | — |
| 2023-03-10 | $28.40 | $28.40 | 61,400 | — | — |
| 2023-03-09 | $28.47 | $28.47 | 39,000 | — | — |
| 2023-03-08 | $29.52 | $29.52 | 30,800 | — | — |
| 2023-03-07 | $29.28 | $29.28 | 35,400 | — | — |
| 2023-03-06 | $31.58 | $31.58 | 25,900 | — | — |
| 2023-03-03 | $31.48 | $31.48 | 28,800 | — | — |
| 2023-03-02 | $30.64 | $30.64 | 44,500 | — | — |
| 2023-03-01 | $30.82 | $30.82 | 44,900 | — | — |
| 2023-02-28 | $32.66 | $32.66 | 146,600 | — | — |
| 2023-02-27 | $36.22 | $36.22 | 24,100 | — | — |
| 2023-02-24 | $36.13 | $36.13 | 17,700 | — | — |
| 2023-02-23 | $36.03 | $36.03 | 44,800 | — | — |
| 2023-02-22 | $35.84 | $35.84 | 30,000 | — | — |
| 2023-02-21 | $35.45 | $35.45 | 18,300 | — | — |
| 2023-02-17 | $35.81 | $35.81 | 18,900 | — | — |
| 2023-02-16 | $35.86 | $35.86 | 14,500 | — | — |
| 2023-02-15 | $36.07 | $36.07 | 22,400 | — | — |
| 2023-02-14 | $36.26 | $36.26 | 23,700 | — | — |
| 2023-02-13 | $36.22 | $36.22 | 31,700 | — | — |
| 2023-02-10 | $35.55 | $35.55 | 30,900 | — | — |
| 2023-02-09 | $35.07 | $35.07 | 29,400 | — | — |
| 2023-02-08 | $35.22 | $35.22 | 20,000 | — | — |
| 2023-02-07 | $35.37 | $35.37 | 32,100 | — | — |
| 2023-02-06 | $34.70 | $34.70 | 42,400 | — | — |
| 2023-02-03 | $35.78 | $35.78 | 14,500 | — | — |
| 2023-02-02 | $35.39 | $35.39 | 24,700 | — | — |
| 2023-02-01 | $35.34 | $35.34 | 44,000 | — | — |
| 2023-01-31 | $36.00 | $36.00 | 50,000 | — | — |
| 2023-01-30 | $33.94 | $33.94 | 23,100 | — | — |
| 2023-01-27 | $33.99 | $33.99 | 12,600 | — | — |
| 2023-01-26 | $33.30 | $33.30 | 16,200 | — | — |
| 2023-01-25 | $33.47 | $33.47 | 20,300 | — | — |
| 2023-01-24 | $34.29 | $34.29 | 17,900 | — | — |
| 2023-01-23 | $35.73 | $35.73 | 24,800 | — | — |
| 2023-01-20 | $35.93 | $35.93 | 37,500 | — | — |
| 2023-01-19 | $34.96 | $34.96 | 33,800 | — | — |
| 2023-01-18 | $34.55 | $34.55 | 59,900 | — | — |
| 2023-01-17 | $34.62 | $34.62 | 34,700 | — | — |
| 2023-01-13 | $33.89 | $33.89 | 13,200 | — | — |
| 2023-01-12 | $33.67 | $33.67 | 14,700 | — | — |
| 2023-01-11 | $34.38 | $34.38 | 20,800 | — | — |
| 2023-01-10 | $33.08 | $33.08 | 28,600 | — | — |
| 2023-01-09 | $31.96 | $31.96 | 17,600 | — | — |
| 2023-01-06 | $32.23 | $32.23 | 9,600 | — | — |
| 2023-01-05 | $31.58 | $31.58 | 10,900 | — | — |
| 2023-01-04 | $31.83 | $31.83 | 14,500 | — | — |
| 2023-01-03 | $31.08 | $31.08 | 21,100 | — | — |