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
- 1996-11-18 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 | $28.61 | $45.31 | 620,800 | — | — |
| 2023-12-28 | $28.70 | $45.46 | 359,500 | — | — |
| 2023-12-27 | $28.68 | $45.42 | 726,600 | — | — |
| 2023-12-26 | $28.49 | $45.12 | 349,800 | — | — |
| 2023-12-22 | $28.40 | $44.98 | 290,300 | — | — |
| 2023-12-21 | $28.26 | $44.76 | 410,400 | — | — |
| 2023-12-20 | $27.83 | $44.08 | 387,100 | — | — |
| 2023-12-19 | $27.72 | $43.90 | 460,700 | — | — |
| 2023-12-18 | $27.16 | $43.02 | 581,600 | — | — |
| 2023-12-15 | $27.01 | $42.78 | 551,500 | — | — |
| 2023-12-14 | $26.98 | $42.73 | 471,700 | — | — |
| 2023-12-13 | $26.82 | $42.48 | 589,800 | — | — |
| 2023-12-12 | $26.31 | $41.67 | 1,246,900 | — | — |
| 2023-12-11 | $26.38 | $41.78 | 737,500 | — | — |
| 2023-12-08 | $26.49 | $41.96 | 878,600 | — | — |
| 2023-12-07 | $26.44 | $41.88 | 769,100 | — | — |
| 2023-12-06 | $26.57 | $42.08 | 569,700 | — | — |
| 2023-12-05 | $26.92 | $42.64 | 531,300 | — | — |
| 2023-12-04 | $27.30 | $43.24 | 600,500 | — | — |
| 2023-12-01 | $27.43 | $43.44 | 729,600 | — | — |
| 2023-11-30 | $27.35 | $43.32 | 745,900 | — | — |
| 2023-11-29 | $27.60 | $43.71 | 393,500 | — | — |
| 2023-11-28 | $27.95 | $44.27 | 994,300 | — | — |
| 2023-11-27 | $28.50 | $45.14 | 455,100 | — | — |
| 2023-11-24 | $28.66 | $45.39 | 128,800 | — | — |
| 2023-11-22 | $28.30 | $44.82 | 259,100 | — | — |
| 2023-11-21 | $28.98 | $45.90 | 233,000 | — | — |
| 2023-11-20 | $29.20 | $46.25 | 352,200 | — | — |
| 2023-11-17 | $28.86 | $45.71 | 226,000 | — | — |
| 2023-11-16 | $28.68 | $45.42 | 230,400 | — | — |
| 2023-11-15 | $28.85 | $45.69 | 233,000 | — | — |
| 2023-11-14 | $29.12 | $46.12 | 831,200 | — | — |
| 2023-11-13 | $28.02 | $44.38 | 911,100 | — | — |
| 2023-11-10 | $27.33 | $43.29 | 740,300 | — | — |
| 2023-11-09 | $27.05 | $42.84 | 666,400 | — | — |
| 2023-11-08 | $27.13 | $42.97 | 406,200 | — | — |
| 2023-11-07 | $27.36 | $43.33 | 263,000 | — | — |
| 2023-11-06 | $27.26 | $43.17 | 383,200 | — | — |
| 2023-11-03 | $27.34 | $43.30 | 534,800 | — | — |
| 2023-11-02 | $26.13 | $41.38 | 455,800 | — | — |
| 2023-11-01 | $25.60 | $40.55 | 674,600 | — | — |
| 2023-10-31 | $25.59 | $40.53 | 685,600 | — | — |
| 2023-10-30 | $26.00 | $41.18 | 550,300 | — | — |
| 2023-10-27 | $25.48 | $40.36 | 827,000 | — | — |
| 2023-10-26 | $23.69 | $37.52 | 2,732,800 | — | — |
| 2023-10-25 | $27.34 | $43.30 | 623,400 | — | — |
| 2023-10-24 | $28.32 | $44.85 | 629,600 | — | — |
| 2023-10-23 | $28.33 | $44.87 | 471,000 | — | — |
| 2023-10-20 | $27.88 | $44.16 | 1,274,500 | — | — |
| 2023-10-19 | $30.42 | $48.18 | 2,351,700 | — | — |
| 2023-10-18 | $35.71 | $56.56 | 161,700 | — | — |
| 2023-10-17 | $36.52 | $57.84 | 152,900 | — | — |
| 2023-10-16 | $36.96 | $58.54 | 116,200 | — | — |
| 2023-10-13 | $36.89 | $58.43 | 194,600 | — | — |
| 2023-10-12 | $36.78 | $58.25 | 317,300 | — | — |
| 2023-10-11 | $37.06 | $58.70 | 214,800 | — | — |
| 2023-10-10 | $36.79 | $58.27 | 238,900 | — | — |
| 2023-10-09 | $36.36 | $57.59 | 80,300 | — | — |
| 2023-10-06 | $36.06 | $57.11 | 142,400 | — | — |
| 2023-10-05 | $36.33 | $57.54 | 260,200 | — | — |
| 2023-10-04 | $36.36 | $57.59 | 211,500 | — | — |
| 2023-10-03 | $35.66 | $56.48 | 150,300 | — | — |
| 2023-10-02 | $35.96 | $56.95 | 196,900 | — | — |
| 2023-09-29 | $37.05 | $58.68 | 215,100 | — | — |
| 2023-09-28 | $36.65 | $58.05 | 339,300 | — | — |
| 2023-09-27 | $35.64 | $56.45 | 200,700 | — | — |
| 2023-09-26 | $35.77 | $56.65 | 294,200 | — | — |
| 2023-09-25 | $36.08 | $57.14 | 173,200 | — | — |
| 2023-09-22 | $36.62 | $58.00 | 177,500 | — | — |
| 2023-09-21 | $36.78 | $58.25 | 178,700 | — | — |
| 2023-09-20 | $36.97 | $58.55 | 166,500 | — | — |
| 2023-09-19 | $36.86 | $58.38 | 87,700 | — | — |
| 2023-09-18 | $36.96 | $58.54 | 112,800 | — | — |
| 2023-09-15 | $37.15 | $58.84 | 114,000 | — | — |
| 2023-09-14 | $37.15 | $58.84 | 135,000 | — | — |
| 2023-09-13 | $36.72 | $58.16 | 347,800 | — | — |
| 2023-09-12 | $36.44 | $57.71 | 121,100 | — | — |
| 2023-09-11 | $36.66 | $58.06 | 117,400 | — | — |
| 2023-09-08 | $36.52 | $57.84 | 116,500 | — | — |
| 2023-09-07 | $36.53 | $57.86 | 185,600 | — | — |
| 2023-09-06 | $36.51 | $57.82 | 103,600 | — | — |
| 2023-09-05 | $36.58 | $57.94 | 94,000 | — | — |
| 2023-09-01 | $37.44 | $59.30 | 96,500 | — | — |
| 2023-08-31 | $37.95 | $60.11 | 77,300 | — | — |
| 2023-08-30 | $38.39 | $60.80 | 119,300 | — | — |
| 2023-08-29 | $37.75 | $59.79 | 118,600 | — | — |
| 2023-08-28 | $37.07 | $58.71 | 142,200 | — | — |
| 2023-08-25 | $36.99 | $58.59 | 129,100 | — | — |
| 2023-08-24 | $36.75 | $58.20 | 117,200 | — | — |
| 2023-08-23 | $37.16 | $58.85 | 112,200 | — | — |
| 2023-08-22 | $36.82 | $58.32 | 125,600 | — | — |
| 2023-08-21 | $37.35 | $59.16 | 94,400 | — | — |
| 2023-08-18 | $37.43 | $59.28 | 86,300 | — | — |
| 2023-08-17 | $37.12 | $58.79 | 75,700 | — | — |
| 2023-08-16 | $37.86 | $59.96 | 67,100 | — | — |
| 2023-08-15 | $37.94 | $60.09 | 109,900 | — | — |
| 2023-08-14 | $38.77 | $61.40 | 133,600 | — | — |
| 2023-08-11 | $38.87 | $61.56 | 92,200 | — | — |
| 2023-08-10 | $39.05 | $61.85 | 262,900 | — | — |
| 2023-08-09 | $39.10 | $61.93 | 79,100 | — | — |
| 2023-08-08 | $38.87 | $61.56 | 178,700 | — | — |
| 2023-08-07 | $38.86 | $61.55 | 105,500 | — | — |
| 2023-08-04 | $38.37 | $60.77 | 111,500 | — | — |
| 2023-08-03 | $38.92 | $61.64 | 94,000 | — | — |
| 2023-08-02 | $39.39 | $62.11 | 173,100 | — | — |
| 2023-08-01 | $39.96 | $63.00 | 194,200 | — | — |
| 2023-07-31 | $40.80 | $64.33 | 168,600 | — | — |
| 2023-07-28 | $40.29 | $63.52 | 155,600 | — | — |
| 2023-07-27 | $40.60 | $64.01 | 234,800 | — | — |
| 2023-07-26 | $41.14 | $64.87 | 188,700 | — | — |
| 2023-07-25 | $41.28 | $65.09 | 241,600 | — | — |
| 2023-07-24 | $40.83 | $64.38 | 151,400 | — | — |
| 2023-07-21 | $41.13 | $64.85 | 159,800 | — | — |
| 2023-07-20 | $40.52 | $63.89 | 106,500 | — | — |
| 2023-07-19 | $40.82 | $64.36 | 231,500 | — | — |
| 2023-07-18 | $40.10 | $63.23 | 105,600 | — | — |
| 2023-07-17 | $40.58 | $63.98 | 146,800 | — | — |
| 2023-07-14 | $40.16 | $63.32 | 161,700 | — | — |
| 2023-07-13 | $39.79 | $62.74 | 131,600 | — | — |
| 2023-07-12 | $39.13 | $61.70 | 130,600 | — | — |
| 2023-07-11 | $38.27 | $60.34 | 118,700 | — | — |
| 2023-07-10 | $38.42 | $60.58 | 113,900 | — | — |
| 2023-07-07 | $37.93 | $59.80 | 195,200 | — | — |
| 2023-07-06 | $38.17 | $60.18 | 189,700 | — | — |
| 2023-07-05 | $38.23 | $60.28 | 127,000 | — | — |
| 2023-07-03 | $38.54 | $60.77 | 76,300 | — | — |
| 2023-06-30 | $39.01 | $61.51 | 186,700 | — | — |
| 2023-06-29 | $38.35 | $60.47 | 473,300 | — | — |
| 2023-06-28 | $39.70 | $62.59 | 175,800 | — | — |
| 2023-06-27 | $39.71 | $62.61 | 209,500 | — | — |
| 2023-06-26 | $39.25 | $61.89 | 79,000 | — | — |
| 2023-06-23 | $39.31 | $61.98 | 126,200 | — | — |
| 2023-06-22 | $39.53 | $62.33 | 241,100 | — | — |
| 2023-06-21 | $39.75 | $62.67 | 160,400 | — | — |
| 2023-06-20 | $40.33 | $63.59 | 393,600 | — | — |
| 2023-06-16 | $40.65 | $64.09 | 839,900 | — | — |
| 2023-06-15 | $40.66 | $64.11 | 448,900 | — | — |
| 2023-06-14 | $40.49 | $63.84 | 210,200 | — | — |
| 2023-06-13 | $40.38 | $63.67 | 106,800 | — | — |
| 2023-06-12 | $40.65 | $64.09 | 170,100 | — | — |
| 2023-06-09 | $40.54 | $63.92 | 146,400 | — | — |
| 2023-06-08 | $40.87 | $64.44 | 79,400 | — | — |
| 2023-06-07 | $40.67 | $64.12 | 117,000 | — | — |
| 2023-06-06 | $40.85 | $64.41 | 190,700 | — | — |
| 2023-06-05 | $40.41 | $63.71 | 133,100 | — | — |
| 2023-06-02 | $40.60 | $64.01 | 158,700 | — | — |
| 2023-06-01 | $40.14 | $63.29 | 98,000 | — | — |
| 2023-05-31 | $39.73 | $62.64 | 140,800 | — | — |
| 2023-05-30 | $39.28 | $61.93 | 149,300 | — | — |
| 2023-05-26 | $39.25 | $61.89 | 162,500 | — | — |
| 2023-05-25 | $38.82 | $61.21 | 151,100 | — | — |
| 2023-05-24 | $39.02 | $61.52 | 400,300 | — | — |
| 2023-05-23 | $39.24 | $61.87 | 176,900 | — | — |
| 2023-05-22 | $40.00 | $63.07 | 360,700 | — | — |
| 2023-05-19 | $39.96 | $63.00 | 955,900 | — | — |
| 2023-05-18 | $40.26 | $63.48 | 233,900 | — | — |
| 2023-05-17 | $40.63 | $64.06 | 157,600 | — | — |
| 2023-05-16 | $40.57 | $63.97 | 340,100 | — | — |
| 2023-05-15 | $40.58 | $63.98 | 398,900 | — | — |
| 2023-05-12 | $40.14 | $63.29 | 544,600 | — | — |
| 2023-05-11 | $40.14 | $63.29 | 564,300 | — | — |
| 2023-05-10 | $40.36 | $63.64 | 440,400 | — | — |
| 2023-05-09 | $40.11 | $63.24 | 714,200 | — | — |
| 2023-05-08 | $39.74 | $62.66 | 95,400 | — | — |
| 2023-05-05 | $39.83 | $62.80 | 996,000 | — | — |
| 2023-05-04 | $39.76 | $62.69 | 387,300 | — | — |
| 2023-05-03 | $40.11 | $63.24 | 255,700 | — | — |
| 2023-05-02 | $39.68 | $62.56 | 294,700 | — | — |
| 2023-05-01 | $39.48 | $62.25 | 130,200 | — | — |
| 2023-04-28 | $39.64 | $62.50 | 328,300 | — | — |
| 2023-04-27 | $38.70 | $61.02 | 745,300 | — | — |
| 2023-04-26 | $37.67 | $59.39 | 347,700 | — | — |
| 2023-04-25 | $37.55 | $59.20 | 198,600 | — | — |
| 2023-04-24 | $38.15 | $60.15 | 646,500 | — | — |
| 2023-04-21 | $37.92 | $59.79 | 409,700 | — | — |
| 2023-04-20 | $37.92 | $59.79 | 332,200 | — | — |
| 2023-04-19 | $37.16 | $58.59 | 351,400 | — | — |
| 2023-04-18 | $37.21 | $58.67 | 237,400 | — | — |
| 2023-04-17 | $37.19 | $58.64 | 118,900 | — | — |
| 2023-04-14 | $36.85 | $58.10 | 145,600 | — | — |
| 2023-04-13 | $37.60 | $59.28 | 752,900 | — | — |
| 2023-04-12 | $37.26 | $58.75 | 228,800 | — | — |
| 2023-04-11 | $36.73 | $57.91 | 177,900 | — | — |
| 2023-04-10 | $36.54 | $57.61 | 209,500 | — | — |
| 2023-04-06 | $37.14 | $58.06 | 512,100 | — | — |
| 2023-04-05 | $36.59 | $57.20 | 741,400 | — | — |
| 2023-04-04 | $36.54 | $57.12 | 872,600 | — | — |
| 2023-04-03 | $36.60 | $57.21 | 291,700 | — | — |
| 2023-03-31 | $36.51 | $57.07 | 271,300 | — | — |
| 2023-03-30 | $35.80 | $55.96 | 245,600 | — | — |
| 2023-03-29 | $35.16 | $54.96 | 281,200 | — | — |
| 2023-03-28 | $34.93 | $54.60 | 284,600 | — | — |
| 2023-03-27 | $35.13 | $54.92 | 699,600 | — | — |
| 2023-03-24 | $34.49 | $53.92 | 581,800 | — | — |
| 2023-03-23 | $34.26 | $53.56 | 197,000 | — | — |
| 2023-03-22 | $33.96 | $53.09 | 161,000 | — | — |
| 2023-03-21 | $34.18 | $53.43 | 212,400 | — | — |
| 2023-03-20 | $33.33 | $52.10 | 283,900 | — | — |
| 2023-03-17 | $32.97 | $51.54 | 338,800 | — | — |
| 2023-03-16 | $33.44 | $52.27 | 988,800 | — | — |
| 2023-03-15 | $30.48 | $47.65 | 265,100 | — | — |
| 2023-03-14 | $30.98 | $48.43 | 305,600 | — | — |
| 2023-03-13 | $30.58 | $47.80 | 320,000 | — | — |
| 2023-03-10 | $30.70 | $47.99 | 307,000 | — | — |
| 2023-03-09 | $31.41 | $49.10 | 216,900 | — | — |
| 2023-03-08 | $31.00 | $48.46 | 167,200 | — | — |
| 2023-03-07 | $30.62 | $47.87 | 284,200 | — | — |
| 2023-03-06 | $30.78 | $48.12 | 293,600 | — | — |
| 2023-03-03 | $30.95 | $48.38 | 336,500 | — | — |
| 2023-03-02 | $30.55 | $47.76 | 518,100 | — | — |
| 2023-03-01 | $30.67 | $47.94 | 223,300 | — | — |
| 2023-02-28 | $30.64 | $47.90 | 188,100 | — | — |
| 2023-02-27 | $31.18 | $48.74 | 237,500 | — | — |
| 2023-02-24 | $30.59 | $47.82 | 448,900 | — | — |
| 2023-02-23 | $30.72 | $48.02 | 252,700 | — | — |
| 2023-02-22 | $31.08 | $48.59 | 501,200 | — | — |
| 2023-02-21 | $30.55 | $47.76 | 618,400 | — | — |
| 2023-02-17 | $30.58 | $47.80 | 422,500 | — | — |
| 2023-02-16 | $30.64 | $47.90 | 191,000 | — | — |
| 2023-02-15 | $30.36 | $47.46 | 176,500 | — | — |
| 2023-02-14 | $30.40 | $47.52 | 203,600 | — | — |
| 2023-02-13 | $30.38 | $47.49 | 170,400 | — | — |
| 2023-02-10 | $30.09 | $47.04 | 262,800 | — | — |
| 2023-02-09 | $30.44 | $47.58 | 279,400 | — | — |
| 2023-02-08 | $30.19 | $47.19 | 327,600 | — | — |
| 2023-02-07 | $30.05 | $46.98 | 334,500 | — | — |
| 2023-02-06 | $30.22 | $47.24 | 202,700 | — | — |
| 2023-02-03 | $30.35 | $47.44 | 250,200 | — | — |
| 2023-02-02 | $31.03 | $48.51 | 225,700 | — | — |
| 2023-02-01 | $30.61 | $47.85 | 265,400 | — | — |
| 2023-01-31 | $30.42 | $47.55 | 591,700 | — | — |
| 2023-01-30 | $30.84 | $48.21 | 328,100 | — | — |
| 2023-01-27 | $31.25 | $48.85 | 174,700 | — | — |
| 2023-01-26 | $31.37 | $49.04 | 220,700 | — | — |
| 2023-01-25 | $31.20 | $48.77 | 514,400 | — | — |
| 2023-01-24 | $31.55 | $49.32 | 99,500 | — | — |
| 2023-01-23 | $31.40 | $49.09 | 523,400 | — | — |
| 2023-01-20 | $31.44 | $49.15 | 196,600 | — | — |
| 2023-01-19 | $31.03 | $48.51 | 275,600 | — | — |
| 2023-01-18 | $31.56 | $49.34 | 205,300 | — | — |
| 2023-01-17 | $31.69 | $49.54 | 153,500 | — | — |
| 2023-01-13 | $31.99 | $50.01 | 226,400 | — | — |
| 2023-01-12 | $31.49 | $49.23 | 334,500 | — | — |
| 2023-01-11 | $31.50 | $49.24 | 333,400 | — | — |
| 2023-01-10 | $30.94 | $48.37 | 438,400 | — | — |
| 2023-01-09 | $30.55 | $47.76 | 632,400 | — | — |
| 2023-01-06 | $30.00 | $46.90 | 734,300 | — | — |
| 2023-01-05 | $30.72 | $48.02 | 505,500 | — | — |
| 2023-01-04 | $31.82 | $49.74 | 347,600 | — | — |
| 2023-01-03 | $31.21 | $48.79 | 781,800 | — | — |