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
- 1987-12-30 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 | $27.66 | $41.16 | 723,100 | — | — |
| 2023-12-28 | $27.57 | $41.02 | 586,500 | — | — |
| 2023-12-27 | $27.19 | $40.46 | 503,300 | — | — |
| 2023-12-26 | $26.97 | $40.13 | 214,900 | — | — |
| 2023-12-22 | $26.83 | $39.92 | 306,000 | — | — |
| 2023-12-21 | $26.78 | $39.85 | 546,500 | — | — |
| 2023-12-20 | $26.47 | $39.38 | 585,100 | — | — |
| 2023-12-19 | $26.55 | $39.50 | 617,000 | — | — |
| 2023-12-18 | $26.15 | $38.91 | 749,300 | — | — |
| 2023-12-15 | $25.98 | $38.66 | 1,386,500 | — | — |
| 2023-12-14 | $26.42 | $39.31 | 910,600 | — | — |
| 2023-12-13 | $26.96 | $40.11 | 1,105,100 | — | — |
| 2023-12-12 | $25.80 | $38.39 | 742,000 | — | — |
| 2023-12-11 | $26.20 | $38.98 | 436,000 | — | — |
| 2023-12-08 | $26.28 | $39.10 | 270,000 | — | — |
| 2023-12-07 | $26.40 | $39.28 | 520,800 | — | — |
| 2023-12-06 | $26.23 | $39.03 | 495,300 | — | — |
| 2023-12-05 | $26.52 | $39.46 | 571,600 | — | — |
| 2023-12-04 | $26.21 | $39.00 | 492,500 | — | — |
| 2023-12-01 | $25.60 | $38.09 | 708,000 | — | — |
| 2023-11-30 | $25.56 | $38.03 | 924,200 | — | — |
| 2023-11-29 | $25.39 | $37.78 | 686,800 | — | — |
| 2023-11-28 | $25.42 | $37.82 | 867,500 | — | — |
| 2023-11-27 | $25.84 | $38.45 | 445,300 | — | — |
| 2023-11-24 | $26.08 | $38.80 | 310,600 | — | — |
| 2023-11-22 | $26.01 | $38.70 | 356,100 | — | — |
| 2023-11-21 | $25.98 | $38.66 | 605,700 | — | — |
| 2023-11-20 | $26.15 | $38.91 | 543,800 | — | — |
| 2023-11-17 | $26.03 | $38.73 | 843,600 | — | — |
| 2023-11-16 | $25.96 | $38.63 | 834,500 | — | — |
| 2023-11-15 | $26.21 | $39.00 | 839,400 | — | — |
| 2023-11-14 | $26.60 | $39.58 | 717,300 | — | — |
| 2023-11-13 | $26.13 | $38.88 | 660,600 | — | — |
| 2023-11-10 | $25.93 | $38.58 | 542,400 | — | — |
| 2023-11-09 | $26.04 | $38.75 | 770,400 | — | — |
| 2023-11-08 | $25.64 | $38.15 | 810,300 | — | — |
| 2023-11-07 | $26.45 | $39.36 | 743,900 | — | — |
| 2023-11-06 | $26.45 | $39.36 | 905,100 | — | — |
| 2023-11-03 | $26.17 | $38.94 | 1,269,400 | — | — |
| 2023-11-02 | $25.61 | $38.11 | 893,000 | — | — |
| 2023-11-01 | $25.62 | $38.12 | 874,100 | — | — |
| 2023-10-31 | $25.50 | $37.94 | 754,000 | — | — |
| 2023-10-30 | $25.35 | $37.72 | 1,525,900 | — | — |
| 2023-10-27 | $24.54 | $36.51 | 1,741,500 | — | — |
| 2023-10-26 | $24.38 | $36.28 | 1,833,000 | — | — |
| 2023-10-25 | $23.51 | $34.98 | 1,039,100 | — | — |
| 2023-10-24 | $23.42 | $34.85 | 993,800 | — | — |
| 2023-10-23 | $23.38 | $34.79 | 1,069,500 | — | — |
| 2023-10-20 | $24.34 | $36.22 | 664,800 | — | — |
| 2023-10-19 | $24.46 | $36.39 | 843,200 | — | — |
| 2023-10-18 | $24.69 | $36.74 | 832,200 | — | — |
| 2023-10-17 | $24.47 | $36.41 | 1,136,300 | — | — |
| 2023-10-16 | $24.27 | $36.11 | 661,800 | — | — |
| 2023-10-13 | $24.01 | $35.72 | 1,061,400 | — | — |
| 2023-10-12 | $23.57 | $35.07 | 1,173,800 | — | — |
| 2023-10-11 | $24.03 | $35.75 | 825,600 | — | — |
| 2023-10-10 | $24.15 | $35.93 | 886,500 | — | — |
| 2023-10-09 | $23.77 | $35.37 | 704,900 | — | — |
| 2023-10-06 | $23.19 | $34.50 | 864,000 | — | — |
| 2023-10-05 | $23.52 | $35.00 | 1,146,000 | — | — |
| 2023-10-04 | $23.40 | $34.82 | 1,380,900 | — | — |
| 2023-10-03 | $23.07 | $34.33 | 1,586,000 | — | — |
| 2023-10-02 | $22.57 | $33.58 | 815,900 | — | — |
| 2023-09-29 | $22.83 | $33.97 | 853,500 | — | — |
| 2023-09-28 | $22.58 | $33.60 | 593,800 | — | — |
| 2023-09-27 | $22.58 | $33.60 | 492,000 | — | — |
| 2023-09-26 | $22.84 | $33.98 | 548,600 | — | — |
| 2023-09-25 | $22.83 | $33.97 | 571,200 | — | — |
| 2023-09-22 | $22.81 | $33.94 | 551,700 | — | — |
| 2023-09-21 | $23.50 | $34.97 | 500,500 | — | — |
| 2023-09-20 | $23.81 | $35.43 | 555,800 | — | — |
| 2023-09-19 | $24.01 | $35.72 | 613,900 | — | — |
| 2023-09-18 | $24.40 | $36.30 | 875,500 | — | — |
| 2023-09-15 | $24.76 | $36.84 | 2,328,000 | — | — |
| 2023-09-14 | $25.29 | $37.63 | 907,700 | — | — |
| 2023-09-13 | $24.95 | $37.12 | 654,900 | — | — |
| 2023-09-12 | $24.78 | $36.87 | 403,900 | — | — |
| 2023-09-11 | $24.68 | $36.72 | 566,200 | — | — |
| 2023-09-08 | $24.53 | $36.50 | 346,200 | — | — |
| 2023-09-07 | $24.21 | $36.02 | 864,800 | — | — |
| 2023-09-06 | $24.14 | $35.92 | 656,200 | — | — |
| 2023-09-05 | $24.37 | $36.26 | 631,700 | — | — |
| 2023-09-01 | $25.05 | $37.27 | 429,100 | — | — |
| 2023-08-31 | $25.16 | $37.44 | 518,000 | — | — |
| 2023-08-30 | $25.29 | $37.63 | 450,500 | — | — |
| 2023-08-29 | $25.20 | $37.50 | 351,800 | — | — |
| 2023-08-28 | $25.02 | $37.23 | 373,800 | — | — |
| 2023-08-25 | $24.94 | $37.11 | 466,500 | — | — |
| 2023-08-24 | $25.07 | $37.30 | 453,500 | — | — |
| 2023-08-23 | $25.06 | $37.29 | 550,800 | — | — |
| 2023-08-22 | $24.94 | $37.11 | 619,400 | — | — |
| 2023-08-21 | $25.43 | $37.84 | 499,900 | — | — |
| 2023-08-18 | $25.48 | $37.91 | 556,200 | — | — |
| 2023-08-17 | $25.43 | $37.84 | 767,100 | — | — |
| 2023-08-16 | $25.21 | $37.51 | 655,800 | — | — |
| 2023-08-15 | $25.55 | $38.02 | 673,500 | — | — |
| 2023-08-14 | $25.77 | $38.34 | 819,400 | — | — |
| 2023-08-11 | $25.99 | $38.67 | 871,600 | — | — |
| 2023-08-10 | $25.52 | $37.97 | 725,100 | — | — |
| 2023-08-09 | $25.01 | $37.21 | 622,500 | — | — |
| 2023-08-08 | $24.97 | $37.15 | 655,300 | — | — |
| 2023-08-07 | $25.12 | $37.38 | 852,800 | — | — |
| 2023-08-04 | $25.24 | $37.55 | 677,100 | — | — |
| 2023-08-03 | $24.95 | $37.12 | 750,100 | — | — |
| 2023-08-02 | $24.75 | $36.83 | 569,400 | — | — |
| 2023-08-01 | $24.65 | $36.68 | 688,600 | — | — |
| 2023-07-31 | $24.77 | $36.86 | 1,013,300 | — | — |
| 2023-07-28 | $24.58 | $36.57 | 793,500 | — | — |
| 2023-07-27 | $24.60 | $36.60 | 1,440,900 | — | — |
| 2023-07-26 | $24.19 | $35.99 | 1,117,600 | — | — |
| 2023-07-25 | $24.16 | $35.95 | 758,700 | — | — |
| 2023-07-24 | $24.38 | $36.28 | 759,500 | — | — |
| 2023-07-21 | $24.35 | $36.23 | 630,600 | — | — |
| 2023-07-20 | $24.62 | $36.63 | 611,000 | — | — |
| 2023-07-19 | $24.62 | $36.63 | 755,900 | — | — |
| 2023-07-18 | $24.49 | $36.44 | 1,051,400 | — | — |
| 2023-07-17 | $24.88 | $37.02 | 1,446,900 | — | — |
| 2023-07-14 | $24.84 | $36.96 | 1,000,300 | — | — |
| 2023-07-13 | $25.16 | $37.44 | 2,645,400 | — | — |
| 2023-07-12 | $23.13 | $34.42 | 1,715,100 | — | — |
| 2023-07-11 | $22.49 | $33.46 | 823,000 | — | — |
| 2023-07-10 | $21.71 | $32.30 | 653,100 | — | — |
| 2023-07-07 | $21.85 | $32.51 | 981,200 | — | — |
| 2023-07-06 | $21.78 | $32.41 | 728,900 | — | — |
| 2023-07-05 | $21.77 | $32.39 | 842,700 | — | — |
| 2023-07-03 | $21.66 | $32.23 | 272,000 | — | — |
| 2023-06-30 | $21.49 | $31.98 | 1,391,600 | — | — |
| 2023-06-29 | $20.91 | $31.11 | 961,400 | — | — |
| 2023-06-28 | $21.06 | $31.34 | 1,813,700 | — | — |
| 2023-06-27 | $20.38 | $30.32 | 1,541,300 | — | — |
| 2023-06-26 | $20.86 | $31.04 | 915,000 | — | — |
| 2023-06-23 | $20.85 | $31.02 | 1,329,000 | — | — |
| 2023-06-22 | $21.39 | $31.83 | 1,093,500 | — | — |
| 2023-06-21 | $21.37 | $31.80 | 896,400 | — | — |
| 2023-06-20 | $21.50 | $31.99 | 785,600 | — | — |
| 2023-06-16 | $21.66 | $32.23 | 1,413,600 | — | — |
| 2023-06-15 | $22.08 | $32.85 | 1,109,800 | — | — |
| 2023-06-14 | $22.41 | $33.34 | 528,600 | — | — |
| 2023-06-13 | $22.90 | $34.07 | 753,900 | — | — |
| 2023-06-12 | $23.06 | $34.31 | 703,700 | — | — |
| 2023-06-09 | $22.57 | $33.58 | 387,200 | — | — |
| 2023-06-08 | $22.88 | $34.04 | 429,700 | — | — |
| 2023-06-07 | $23.12 | $34.40 | 1,120,400 | — | — |
| 2023-06-06 | $22.84 | $33.98 | 999,200 | — | — |
| 2023-06-05 | $22.57 | $33.58 | 778,100 | — | — |
| 2023-06-02 | $22.72 | $33.81 | 511,000 | — | — |
| 2023-06-01 | $22.02 | $32.76 | 873,600 | — | — |
| 2023-05-31 | $22.20 | $33.03 | 925,300 | — | — |
| 2023-05-30 | $22.54 | $33.54 | 573,400 | — | — |
| 2023-05-26 | $22.66 | $33.72 | 1,081,900 | — | — |
| 2023-05-25 | $23.21 | $34.53 | 1,572,100 | — | — |
| 2023-05-24 | $23.79 | $35.40 | 993,700 | — | — |
| 2023-05-23 | $23.67 | $35.22 | 887,900 | — | — |
| 2023-05-22 | $23.42 | $34.85 | 652,900 | — | — |
| 2023-05-19 | $23.75 | $35.34 | 926,700 | — | — |
| 2023-05-18 | $23.61 | $35.13 | 781,100 | — | — |
| 2023-05-17 | $23.37 | $34.77 | 1,005,600 | — | — |
| 2023-05-16 | $22.62 | $33.66 | 570,000 | — | — |
| 2023-05-15 | $22.83 | $33.97 | 446,000 | — | — |
| 2023-05-12 | $22.64 | $33.69 | 555,400 | — | — |
| 2023-05-11 | $22.60 | $33.63 | 352,900 | — | — |
| 2023-05-10 | $22.41 | $33.34 | 434,100 | — | — |
| 2023-05-09 | $22.41 | $33.34 | 474,100 | — | — |
| 2023-05-08 | $22.68 | $33.75 | 1,041,300 | — | — |
| 2023-05-05 | $22.75 | $33.85 | 967,600 | — | — |
| 2023-05-04 | $22.00 | $32.73 | 776,700 | — | — |
| 2023-05-03 | $21.81 | $32.45 | 751,600 | — | — |
| 2023-05-02 | $21.77 | $32.39 | 980,000 | — | — |
| 2023-05-01 | $22.29 | $33.17 | 944,200 | — | — |
| 2023-04-28 | $22.81 | $33.94 | 1,107,500 | — | — |
| 2023-04-27 | $22.07 | $32.84 | 1,952,300 | — | — |
| 2023-04-26 | $21.51 | $32.00 | 1,212,400 | — | — |
| 2023-04-25 | $21.82 | $32.47 | 647,000 | — | — |
| 2023-04-24 | $22.29 | $33.17 | 511,900 | — | — |
| 2023-04-21 | $22.31 | $33.20 | 457,800 | — | — |
| 2023-04-20 | $22.59 | $33.61 | 468,900 | — | — |
| 2023-04-19 | $22.86 | $34.01 | 397,000 | — | — |
| 2023-04-18 | $22.96 | $34.16 | 398,900 | — | — |
| 2023-04-17 | $23.23 | $34.56 | 484,800 | — | — |
| 2023-04-14 | $23.37 | $34.77 | 549,700 | — | — |
| 2023-04-13 | $23.46 | $34.91 | 472,200 | — | — |
| 2023-04-12 | $23.40 | $34.82 | 387,800 | — | — |
| 2023-04-11 | $23.42 | $34.85 | 411,300 | — | — |
| 2023-04-10 | $23.16 | $34.46 | 629,400 | — | — |
| 2023-04-06 | $22.89 | $34.06 | 827,500 | — | — |
| 2023-04-05 | $22.65 | $33.70 | 536,100 | — | — |
| 2023-04-04 | $22.96 | $34.16 | 624,600 | — | — |
| 2023-04-03 | $23.59 | $35.10 | 788,300 | — | — |
| 2023-03-31 | $23.18 | $34.49 | 633,600 | — | — |
| 2023-03-30 | $22.69 | $33.76 | 522,500 | — | — |
| 2023-03-29 | $22.47 | $33.43 | 456,700 | — | — |
| 2023-03-28 | $22.11 | $32.90 | 462,600 | — | — |
| 2023-03-27 | $22.24 | $33.09 | 478,400 | — | — |
| 2023-03-24 | $21.99 | $32.72 | 1,069,500 | — | — |
| 2023-03-23 | $21.34 | $31.75 | 1,043,900 | — | — |
| 2023-03-22 | $22.03 | $32.78 | 982,300 | — | — |
| 2023-03-21 | $22.69 | $33.76 | 925,900 | — | — |
| 2023-03-20 | $23.06 | $34.31 | 742,000 | — | — |
| 2023-03-17 | $23.14 | $34.43 | 2,082,200 | — | — |
| 2023-03-16 | $23.65 | $35.19 | 899,400 | — | — |
| 2023-03-15 | $23.74 | $35.32 | 1,207,600 | — | — |
| 2023-03-14 | $24.29 | $36.14 | 927,500 | — | — |
| 2023-03-13 | $23.60 | $35.11 | 622,800 | — | — |
| 2023-03-10 | $23.78 | $35.38 | 866,200 | — | — |
| 2023-03-09 | $23.70 | $35.26 | 801,100 | — | — |
| 2023-03-08 | $23.89 | $35.55 | 419,800 | — | — |
| 2023-03-07 | $23.67 | $35.22 | 454,600 | — | — |
| 2023-03-06 | $23.85 | $35.49 | 561,400 | — | — |
| 2023-03-03 | $24.21 | $36.02 | 405,600 | — | — |
| 2023-03-02 | $24.33 | $36.20 | 633,400 | — | — |
| 2023-03-01 | $23.72 | $35.29 | 913,000 | — | — |
| 2023-02-28 | $23.39 | $34.80 | 1,534,300 | — | — |
| 2023-02-27 | $24.23 | $36.05 | 741,100 | — | — |
| 2023-02-24 | $24.72 | $36.78 | 681,500 | — | — |
| 2023-02-23 | $24.79 | $36.89 | 743,300 | — | — |
| 2023-02-22 | $24.62 | $36.63 | 1,384,200 | — | — |
| 2023-02-21 | $24.72 | $36.78 | 628,500 | — | — |
| 2023-02-17 | $24.89 | $37.03 | 832,000 | — | — |
| 2023-02-16 | $24.44 | $36.36 | 732,300 | — | — |
| 2023-02-15 | $24.52 | $36.48 | 626,800 | — | — |
| 2023-02-14 | $24.10 | $35.86 | 1,146,100 | — | — |
| 2023-02-13 | $24.55 | $36.53 | 901,800 | — | — |
| 2023-02-10 | $24.36 | $36.25 | 2,048,800 | — | — |
| 2023-02-09 | $25.21 | $37.51 | 2,425,300 | — | — |
| 2023-02-08 | $23.51 | $34.98 | 1,030,600 | — | — |
| 2023-02-07 | $23.61 | $35.13 | 609,500 | — | — |
| 2023-02-06 | $23.90 | $35.56 | 921,500 | — | — |
| 2023-02-03 | $24.12 | $35.89 | 731,400 | — | — |
| 2023-02-02 | $24.84 | $36.96 | 762,300 | — | — |
| 2023-02-01 | $24.46 | $36.39 | 986,400 | — | — |
| 2023-01-31 | $24.28 | $36.13 | 1,026,900 | — | — |
| 2023-01-30 | $23.79 | $35.40 | 910,800 | — | — |
| 2023-01-27 | $24.87 | $37.00 | 952,100 | — | — |
| 2023-01-26 | $25.18 | $37.47 | 571,100 | — | — |
| 2023-01-25 | $25.56 | $38.03 | 732,000 | — | — |
| 2023-01-24 | $25.98 | $38.66 | 547,100 | — | — |
| 2023-01-23 | $26.17 | $38.94 | 685,700 | — | — |
| 2023-01-20 | $26.01 | $38.70 | 637,400 | — | — |
| 2023-01-19 | $25.73 | $38.28 | 978,100 | — | — |
| 2023-01-18 | $25.33 | $37.69 | 851,100 | — | — |
| 2023-01-17 | $26.27 | $39.09 | 525,600 | — | — |
| 2023-01-13 | $25.82 | $38.42 | 624,200 | — | — |
| 2023-01-12 | $25.45 | $37.87 | 719,500 | — | — |
| 2023-01-11 | $25.19 | $37.48 | 514,100 | — | — |
| 2023-01-10 | $25.24 | $37.55 | 675,400 | — | — |
| 2023-01-09 | $25.45 | $37.87 | 787,800 | — | — |
| 2023-01-06 | $25.56 | $38.03 | 967,000 | — | — |
| 2023-01-05 | $24.89 | $37.03 | 1,748,100 | — | — |
| 2023-01-04 | $24.06 | $35.80 | 800,900 | — | — |
| 2023-01-03 | $23.80 | $35.41 | 630,600 | — | — |