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
- 1996-07-19 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 | $24.43 | $26.54 | 334,600 | — | — |
| 2023-12-28 | $24.72 | $26.84 | 324,000 | — | — |
| 2023-12-27 | $24.66 | $26.77 | 321,800 | — | — |
| 2023-12-26 | $25.06 | $27.20 | 312,800 | — | — |
| 2023-12-22 | $24.87 | $27.00 | 339,000 | — | — |
| 2023-12-21 | $24.82 | $26.94 | 363,200 | — | — |
| 2023-12-20 | $24.56 | $26.67 | 719,400 | — | — |
| 2023-12-19 | $25.22 | $27.38 | 888,200 | — | — |
| 2023-12-18 | $24.83 | $26.96 | 1,361,400 | — | — |
| 2023-12-15 | $24.97 | $27.11 | 1,334,400 | — | — |
| 2023-12-14 | $25.32 | $27.49 | 823,600 | — | — |
| 2023-12-13 | $25.73 | $27.93 | 1,189,200 | — | — |
| 2023-12-12 | $25.43 | $27.61 | 988,600 | — | — |
| 2023-12-11 | $25.62 | $27.82 | 401,000 | — | — |
| 2023-12-08 | $26.22 | $28.46 | 713,600 | — | — |
| 2023-12-07 | $25.92 | $28.14 | 447,000 | — | — |
| 2023-12-06 | $25.97 | $28.20 | 569,200 | — | — |
| 2023-12-05 | $26.32 | $28.57 | 1,055,600 | — | — |
| 2023-12-04 | $26.03 | $28.26 | 622,400 | — | — |
| 2023-12-01 | $26.65 | $28.94 | 1,110,400 | — | — |
| 2023-11-30 | $25.99 | $28.22 | 1,098,800 | — | — |
| 2023-11-29 | $26.23 | $28.48 | 835,400 | — | — |
| 2023-11-28 | $26.50 | $28.77 | 1,016,400 | — | — |
| 2023-11-27 | $25.90 | $28.12 | 768,800 | — | — |
| 2023-11-24 | $26.14 | $28.38 | 267,600 | — | — |
| 2023-11-22 | $26.07 | $28.31 | 486,400 | — | — |
| 2023-11-21 | $25.88 | $28.10 | 625,800 | — | — |
| 2023-11-20 | $26.35 | $28.61 | 1,352,400 | — | — |
| 2023-11-17 | $25.65 | $27.85 | 715,800 | — | — |
| 2023-11-16 | $24.68 | $26.80 | 590,600 | — | — |
| 2023-11-15 | $24.01 | $26.07 | 977,000 | — | — |
| 2023-11-14 | $23.43 | $25.44 | 802,800 | — | — |
| 2023-11-13 | $22.51 | $24.45 | 499,000 | — | — |
| 2023-11-10 | $22.59 | $24.53 | 367,400 | — | — |
| 2023-11-09 | $22.13 | $24.03 | 230,600 | — | — |
| 2023-11-08 | $22.78 | $24.73 | 337,000 | — | — |
| 2023-11-07 | $22.92 | $24.89 | 497,800 | — | — |
| 2023-11-06 | $22.46 | $24.38 | 489,400 | — | — |
| 2023-11-03 | $22.79 | $24.74 | 465,800 | — | — |
| 2023-11-02 | $22.38 | $24.30 | 497,800 | — | — |
| 2023-11-01 | $22.00 | $23.88 | 651,600 | — | — |
| 2023-10-31 | $21.37 | $23.20 | 582,600 | — | — |
| 2023-10-30 | $20.94 | $22.74 | 451,800 | — | — |
| 2023-10-27 | $20.67 | $22.44 | 700,000 | — | — |
| 2023-10-26 | $20.42 | $22.17 | 1,315,800 | — | — |
| 2023-10-25 | $19.06 | $20.69 | 1,106,200 | — | — |
| 2023-10-24 | $19.51 | $21.18 | 423,600 | — | — |
| 2023-10-23 | $19.41 | $21.07 | 362,200 | — | — |
| 2023-10-20 | $19.75 | $21.44 | 420,600 | — | — |
| 2023-10-19 | $20.33 | $22.07 | 321,400 | — | — |
| 2023-10-18 | $20.30 | $22.04 | 364,400 | — | — |
| 2023-10-17 | $21.18 | $23.00 | 474,000 | — | — |
| 2023-10-16 | $20.81 | $22.59 | 533,000 | — | — |
| 2023-10-13 | $20.28 | $22.02 | 253,400 | — | — |
| 2023-10-12 | $20.58 | $22.35 | 298,800 | — | — |
| 2023-10-11 | $21.30 | $23.13 | 287,200 | — | — |
| 2023-10-10 | $21.33 | $23.16 | 346,800 | — | — |
| 2023-10-09 | $21.44 | $23.28 | 272,600 | — | — |
| 2023-10-06 | $21.89 | $23.77 | 327,200 | — | — |
| 2023-10-05 | $21.61 | $23.46 | 460,400 | — | — |
| 2023-10-04 | $21.77 | $23.64 | 375,000 | — | — |
| 2023-10-03 | $21.37 | $23.20 | 458,800 | — | — |
| 2023-10-02 | $21.59 | $23.44 | 500,200 | — | — |
| 2023-09-29 | $21.71 | $23.57 | 260,800 | — | — |
| 2023-09-28 | $21.60 | $23.44 | 502,400 | — | — |
| 2023-09-27 | $21.16 | $22.96 | 317,000 | — | — |
| 2023-09-26 | $20.87 | $22.64 | 422,800 | — | — |
| 2023-09-25 | $21.17 | $22.97 | 359,600 | — | — |
| 2023-09-22 | $21.25 | $23.06 | 389,400 | — | — |
| 2023-09-21 | $21.33 | $23.14 | 389,800 | — | — |
| 2023-09-20 | $21.67 | $23.52 | 490,200 | — | — |
| 2023-09-19 | $21.63 | $23.47 | 396,000 | — | — |
| 2023-09-18 | $21.27 | $23.08 | 406,600 | — | — |
| 2023-09-15 | $21.65 | $23.48 | 802,800 | — | — |
| 2023-09-14 | $22.22 | $24.11 | 383,600 | — | — |
| 2023-09-13 | $22.16 | $24.04 | 441,200 | — | — |
| 2023-09-12 | $22.23 | $24.11 | 796,800 | — | — |
| 2023-09-11 | $22.98 | $24.93 | 508,200 | — | — |
| 2023-09-08 | $23.59 | $25.60 | 423,800 | — | — |
| 2023-09-07 | $24.38 | $26.45 | 241,200 | — | — |
| 2023-09-06 | $24.68 | $26.78 | 404,200 | — | — |
| 2023-09-05 | $24.71 | $26.80 | 428,400 | — | — |
| 2023-09-01 | $25.46 | $27.62 | 941,400 | — | — |
| 2023-08-31 | $24.83 | $26.94 | 1,059,600 | — | — |
| 2023-08-30 | $25.23 | $27.37 | 383,800 | — | — |
| 2023-08-29 | $24.69 | $26.79 | 683,200 | — | — |
| 2023-08-28 | $24.26 | $26.32 | 389,600 | — | — |
| 2023-08-25 | $24.00 | $26.04 | 332,800 | — | — |
| 2023-08-24 | $24.03 | $26.07 | 385,800 | — | — |
| 2023-08-23 | $24.28 | $26.34 | 470,000 | — | — |
| 2023-08-22 | $23.38 | $25.37 | 269,600 | — | — |
| 2023-08-21 | $23.05 | $25.00 | 252,600 | — | — |
| 2023-08-18 | $23.06 | $25.01 | 366,800 | — | — |
| 2023-08-17 | $22.80 | $24.74 | 462,000 | — | — |
| 2023-08-16 | $23.49 | $25.49 | 461,200 | — | — |
| 2023-08-15 | $23.63 | $25.63 | 347,000 | — | — |
| 2023-08-14 | $23.91 | $25.94 | 318,800 | — | — |
| 2023-08-11 | $23.86 | $25.89 | 351,600 | — | — |
| 2023-08-10 | $23.77 | $25.79 | 497,600 | — | — |
| 2023-08-09 | $23.44 | $25.43 | 397,000 | — | — |
| 2023-08-08 | $23.50 | $25.50 | 413,200 | — | — |
| 2023-08-07 | $23.78 | $25.80 | 527,200 | — | — |
| 2023-08-04 | $24.07 | $26.11 | 665,600 | — | — |
| 2023-08-03 | $24.29 | $26.35 | 379,800 | — | — |
| 2023-08-02 | $25.33 | $27.49 | 603,800 | — | — |
| 2023-08-01 | $26.76 | $29.03 | 693,800 | — | — |
| 2023-07-31 | $26.38 | $28.62 | 556,400 | — | — |
| 2023-07-28 | $25.42 | $27.58 | 618,000 | — | — |
| 2023-07-27 | $24.64 | $26.73 | 1,151,200 | — | — |
| 2023-07-26 | $27.57 | $29.91 | 782,800 | — | — |
| 2023-07-25 | $27.28 | $29.60 | 341,800 | — | — |
| 2023-07-24 | $27.00 | $29.29 | 304,600 | — | — |
| 2023-07-21 | $27.22 | $29.53 | 437,400 | — | — |
| 2023-07-20 | $27.40 | $29.72 | 639,800 | — | — |
| 2023-07-19 | $28.55 | $30.98 | 708,600 | — | — |
| 2023-07-18 | $28.18 | $30.58 | 641,400 | — | — |
| 2023-07-17 | $28.10 | $30.49 | 732,000 | — | — |
| 2023-07-14 | $27.73 | $30.08 | 412,200 | — | — |
| 2023-07-13 | $28.09 | $30.48 | 470,800 | — | — |
| 2023-07-12 | $27.64 | $29.99 | 354,000 | — | — |
| 2023-07-11 | $27.41 | $29.73 | 371,000 | — | — |
| 2023-07-10 | $26.71 | $28.97 | 522,400 | — | — |
| 2023-07-07 | $26.30 | $28.54 | 657,000 | — | — |
| 2023-07-06 | $26.43 | $28.68 | 1,611,000 | — | — |
| 2023-07-05 | $27.95 | $30.33 | 2,620,000 | — | — |
| 2023-07-03 | $24.49 | $26.57 | 281,600 | — | — |
| 2023-06-30 | $24.65 | $26.75 | 592,200 | — | — |
| 2023-06-29 | $24.11 | $26.14 | 457,200 | — | — |
| 2023-06-28 | $24.41 | $26.47 | 293,200 | — | — |
| 2023-06-27 | $24.39 | $26.44 | 464,400 | — | — |
| 2023-06-26 | $24.00 | $26.03 | 342,400 | — | — |
| 2023-06-23 | $24.56 | $26.63 | 1,176,600 | — | — |
| 2023-06-22 | $24.57 | $26.64 | 498,200 | — | — |
| 2023-06-21 | $24.35 | $26.40 | 579,200 | — | — |
| 2023-06-20 | $25.41 | $27.55 | 603,000 | — | — |
| 2023-06-16 | $25.10 | $27.22 | 728,000 | — | — |
| 2023-06-15 | $25.32 | $27.45 | 450,000 | — | — |
| 2023-06-14 | $25.02 | $27.13 | 600,200 | — | — |
| 2023-06-13 | $25.55 | $27.70 | 1,185,800 | — | — |
| 2023-06-12 | $23.94 | $25.96 | 341,400 | — | — |
| 2023-06-09 | $23.35 | $25.32 | 545,200 | — | — |
| 2023-06-08 | $23.12 | $25.06 | 350,600 | — | — |
| 2023-06-07 | $23.21 | $25.17 | 517,000 | — | — |
| 2023-06-06 | $23.51 | $25.50 | 489,000 | — | — |
| 2023-06-05 | $24.31 | $26.35 | 558,800 | — | — |
| 2023-06-02 | $23.79 | $25.80 | 359,200 | — | — |
| 2023-06-01 | $23.92 | $25.94 | 510,800 | — | — |
| 2023-05-31 | $24.18 | $26.22 | 1,451,200 | — | — |
| 2023-05-30 | $23.91 | $25.92 | 435,000 | — | — |
| 2023-05-26 | $23.51 | $25.50 | 549,200 | — | — |
| 2023-05-25 | $22.50 | $24.39 | 319,800 | — | — |
| 2023-05-24 | $22.71 | $24.62 | 296,200 | — | — |
| 2023-05-23 | $22.86 | $24.79 | 649,800 | — | — |
| 2023-05-22 | $23.16 | $25.11 | 583,800 | — | — |
| 2023-05-19 | $22.07 | $23.93 | 842,400 | — | — |
| 2023-05-18 | $22.48 | $24.38 | 361,600 | — | — |
| 2023-05-17 | $22.00 | $23.86 | 421,000 | — | — |
| 2023-05-16 | $21.55 | $23.37 | 421,000 | — | — |
| 2023-05-15 | $21.59 | $23.41 | 380,800 | — | — |
| 2023-05-12 | $21.33 | $23.12 | 365,600 | — | — |
| 2023-05-11 | $22.08 | $23.94 | 395,200 | — | — |
| 2023-05-10 | $22.54 | $24.44 | 440,000 | — | — |
| 2023-05-09 | $22.12 | $23.99 | 381,400 | — | — |
| 2023-05-08 | $21.93 | $23.78 | 454,000 | — | — |
| 2023-05-05 | $21.12 | $22.90 | 626,200 | — | — |
| 2023-05-04 | $20.94 | $22.71 | 657,800 | — | — |
| 2023-05-03 | $21.34 | $23.14 | 794,200 | — | — |
| 2023-05-02 | $22.08 | $23.94 | 1,036,000 | — | — |
| 2023-05-01 | $23.16 | $25.11 | 566,400 | — | — |
| 2023-04-28 | $22.81 | $24.73 | 733,000 | — | — |
| 2023-04-27 | $22.62 | $24.52 | 1,245,000 | — | — |
| 2023-04-26 | $21.84 | $23.68 | 978,000 | — | — |
| 2023-04-25 | $21.80 | $23.64 | 751,800 | — | — |
| 2023-04-24 | $22.98 | $24.92 | 726,600 | — | — |
| 2023-04-21 | $23.72 | $25.71 | 641,000 | — | — |
| 2023-04-20 | $22.88 | $24.80 | 590,000 | — | — |
| 2023-04-19 | $23.26 | $25.22 | 505,800 | — | — |
| 2023-04-18 | $23.38 | $25.35 | 470,400 | — | — |
| 2023-04-17 | $22.83 | $24.76 | 324,000 | — | — |
| 2023-04-14 | $22.84 | $24.77 | 299,200 | — | — |
| 2023-04-13 | $23.26 | $25.22 | 386,200 | — | — |
| 2023-04-12 | $22.83 | $24.76 | 323,400 | — | — |
| 2023-04-11 | $23.15 | $25.10 | 580,200 | — | — |
| 2023-04-10 | $23.58 | $25.57 | 354,400 | — | — |
| 2023-04-06 | $23.87 | $25.88 | 418,400 | — | — |
| 2023-04-05 | $23.45 | $25.42 | 1,433,400 | — | — |
| 2023-04-04 | $23.82 | $25.83 | 552,000 | — | — |
| 2023-04-03 | $24.05 | $26.08 | 591,400 | — | — |
| 2023-03-31 | $24.24 | $26.28 | 578,200 | — | — |
| 2023-03-30 | $22.96 | $24.88 | 362,000 | — | — |
| 2023-03-29 | $22.99 | $24.91 | 262,200 | — | — |
| 2023-03-28 | $22.68 | $24.58 | 281,800 | — | — |
| 2023-03-27 | $22.62 | $24.51 | 317,000 | — | — |
| 2023-03-24 | $22.45 | $24.33 | 304,800 | — | — |
| 2023-03-23 | $22.50 | $24.38 | 380,800 | — | — |
| 2023-03-22 | $22.69 | $24.59 | 313,200 | — | — |
| 2023-03-21 | $23.65 | $25.62 | 293,400 | — | — |
| 2023-03-20 | $23.15 | $25.08 | 884,600 | — | — |
| 2023-03-17 | $23.43 | $25.39 | 871,400 | — | — |
| 2023-03-16 | $23.51 | $25.48 | 683,000 | — | — |
| 2023-03-15 | $23.17 | $25.10 | 732,600 | — | — |
| 2023-03-14 | $23.00 | $24.92 | 675,200 | — | — |
| 2023-03-13 | $22.18 | $24.03 | 559,600 | — | — |
| 2023-03-10 | $22.22 | $24.07 | 1,114,400 | — | — |
| 2023-03-09 | $22.95 | $24.86 | 523,400 | — | — |
| 2023-03-08 | $23.75 | $25.74 | 388,200 | — | — |
| 2023-03-07 | $23.64 | $25.61 | 519,600 | — | — |
| 2023-03-06 | $23.86 | $25.85 | 643,600 | — | — |
| 2023-03-03 | $23.76 | $25.75 | 633,400 | — | — |
| 2023-03-02 | $23.09 | $25.02 | 1,104,400 | — | — |
| 2023-03-01 | $23.01 | $24.94 | 619,200 | — | — |
| 2023-02-28 | $23.19 | $25.13 | 859,600 | — | — |
| 2023-02-27 | $23.16 | $25.09 | 448,400 | — | — |
| 2023-02-24 | $23.03 | $24.95 | 591,000 | — | — |
| 2023-02-23 | $23.57 | $25.54 | 542,800 | — | — |
| 2023-02-22 | $23.48 | $25.44 | 762,200 | — | — |
| 2023-02-21 | $23.50 | $25.47 | 1,123,400 | — | — |
| 2023-02-17 | $24.12 | $26.13 | 1,489,200 | — | — |
| 2023-02-16 | $25.22 | $27.32 | 2,953,000 | — | — |
| 2023-02-15 | $21.38 | $23.16 | 2,512,800 | — | — |
| 2023-02-14 | $19.81 | $21.47 | 542,200 | — | — |
| 2023-02-13 | $19.48 | $21.10 | 511,600 | — | — |
| 2023-02-10 | $19.07 | $20.66 | 378,400 | — | — |
| 2023-02-09 | $19.25 | $20.86 | 605,200 | — | — |
| 2023-02-08 | $19.64 | $21.28 | 309,800 | — | — |
| 2023-02-07 | $20.08 | $21.75 | 672,200 | — | — |
| 2023-02-06 | $19.99 | $21.66 | 676,600 | — | — |
| 2023-02-03 | $20.49 | $22.20 | 948,200 | — | — |
| 2023-02-02 | $21.48 | $23.27 | 812,000 | — | — |
| 2023-02-01 | $20.21 | $21.89 | 857,600 | — | — |
| 2023-01-31 | $19.44 | $21.07 | 889,000 | — | — |
| 2023-01-30 | $18.72 | $20.29 | 939,800 | — | — |
| 2023-01-27 | $19.21 | $20.81 | 734,000 | — | — |
| 2023-01-26 | $19.27 | $20.88 | 535,200 | — | — |
| 2023-01-25 | $18.83 | $20.40 | 613,600 | — | — |
| 2023-01-24 | $19.23 | $20.83 | 445,400 | — | — |
| 2023-01-23 | $19.50 | $21.12 | 515,200 | — | — |
| 2023-01-20 | $19.04 | $20.63 | 594,400 | — | — |
| 2023-01-19 | $19.06 | $20.65 | 591,800 | — | — |
| 2023-01-18 | $18.64 | $20.19 | 765,800 | — | — |
| 2023-01-17 | $17.81 | $19.30 | 390,000 | — | — |
| 2023-01-13 | $17.73 | $19.21 | 413,400 | — | — |
| 2023-01-12 | $17.41 | $18.86 | 548,600 | — | — |
| 2023-01-11 | $17.17 | $18.60 | 664,800 | — | — |
| 2023-01-10 | $16.76 | $18.17 | 626,200 | — | — |
| 2023-01-09 | $17.36 | $18.81 | 945,800 | — | — |
| 2023-01-06 | $17.07 | $18.49 | 2,210,600 | — | — |
| 2023-01-05 | $17.19 | $18.63 | 757,000 | — | — |
| 2023-01-04 | $17.62 | $19.09 | 827,000 | — | — |
| 2023-01-03 | $17.31 | $18.75 | 844,200 | — | — |