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
- 1984-02-02 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 | $28.46 | $58.47 | 476,100 | — | — |
| 2023-12-28 | $28.75 | $59.06 | 246,300 | — | — |
| 2023-12-27 | $28.62 | $58.80 | 241,300 | — | — |
| 2023-12-26 | $28.72 | $59.00 | 254,900 | — | — |
| 2023-12-22 | $28.32 | $58.18 | 299,000 | — | — |
| 2023-12-21 | $28.18 | $57.89 | 699,800 | — | — |
| 2023-12-20 | $28.04 | $57.61 | 843,600 | — | — |
| 2023-12-19 | $29.17 | $59.93 | 426,900 | — | — |
| 2023-12-18 | $28.79 | $59.15 | 622,600 | — | — |
| 2023-12-15 | $29.01 | $59.60 | 2,314,100 | — | — |
| 2023-12-14 | $29.28 | $60.15 | 1,250,700 | — | — |
| 2023-12-13 | $27.87 | $56.89 | 750,400 | — | — |
| 2023-12-12 | $26.13 | $53.33 | 364,800 | — | — |
| 2023-12-11 | $26.35 | $53.78 | 358,800 | — | — |
| 2023-12-08 | $26.24 | $53.56 | 482,500 | — | — |
| 2023-12-07 | $25.85 | $52.76 | 546,200 | — | — |
| 2023-12-06 | $25.17 | $51.38 | 547,000 | — | — |
| 2023-12-05 | $25.06 | $51.15 | 441,100 | — | — |
| 2023-12-04 | $25.22 | $51.48 | 389,600 | — | — |
| 2023-12-01 | $24.85 | $50.72 | 505,000 | — | — |
| 2023-11-30 | $23.24 | $47.44 | 494,400 | — | — |
| 2023-11-29 | $23.30 | $47.56 | 452,900 | — | — |
| 2023-11-28 | $23.04 | $47.03 | 295,200 | — | — |
| 2023-11-27 | $22.92 | $46.78 | 224,300 | — | — |
| 2023-11-24 | $22.97 | $46.88 | 82,900 | — | — |
| 2023-11-22 | $23.04 | $47.03 | 183,800 | — | — |
| 2023-11-21 | $22.87 | $46.68 | 182,600 | — | — |
| 2023-11-20 | $23.61 | $48.19 | 200,100 | — | — |
| 2023-11-17 | $23.66 | $48.29 | 401,000 | — | — |
| 2023-11-16 | $23.61 | $48.19 | 393,200 | — | — |
| 2023-11-15 | $24.12 | $49.23 | 554,300 | — | — |
| 2023-11-14 | $23.70 | $48.37 | 650,400 | — | — |
| 2023-11-13 | $21.92 | $44.74 | 281,700 | — | — |
| 2023-11-10 | $21.45 | $43.78 | 246,000 | — | — |
| 2023-11-09 | $21.37 | $43.62 | 303,500 | — | — |
| 2023-11-08 | $21.98 | $44.86 | 200,700 | — | — |
| 2023-11-07 | $22.41 | $45.74 | 240,900 | — | — |
| 2023-11-06 | $22.63 | $46.19 | 372,000 | — | — |
| 2023-11-03 | $23.02 | $46.99 | 892,800 | — | — |
| 2023-11-02 | $21.62 | $44.13 | 389,900 | — | — |
| 2023-11-01 | $20.36 | $41.56 | 471,400 | — | — |
| 2023-10-31 | $20.21 | $41.25 | 467,200 | — | — |
| 2023-10-30 | $19.96 | $40.74 | 407,600 | — | — |
| 2023-10-27 | $20.09 | $41.01 | 535,800 | — | — |
| 2023-10-26 | $20.12 | $41.07 | 392,100 | — | — |
| 2023-10-25 | $19.60 | $40.01 | 609,700 | — | — |
| 2023-10-24 | $19.59 | $39.99 | 501,900 | — | — |
| 2023-10-23 | $19.74 | $40.29 | 979,400 | — | — |
| 2023-10-20 | $20.00 | $40.82 | 710,900 | — | — |
| 2023-10-19 | $20.34 | $41.52 | 404,700 | — | — |
| 2023-10-18 | $20.62 | $42.09 | 322,500 | — | — |
| 2023-10-17 | $21.32 | $43.52 | 451,700 | — | — |
| 2023-10-16 | $20.93 | $42.72 | 487,000 | — | — |
| 2023-10-13 | $20.65 | $42.15 | 334,200 | — | — |
| 2023-10-12 | $21.27 | $43.41 | 372,500 | — | — |
| 2023-10-11 | $21.83 | $44.56 | 270,300 | — | — |
| 2023-10-10 | $21.84 | $44.58 | 270,900 | — | — |
| 2023-10-09 | $21.77 | $44.44 | 252,400 | — | — |
| 2023-10-06 | $21.69 | $44.27 | 363,600 | — | — |
| 2023-10-05 | $21.60 | $44.09 | 728,600 | — | — |
| 2023-10-04 | $21.28 | $43.44 | 355,600 | — | — |
| 2023-10-03 | $21.20 | $43.27 | 411,400 | — | — |
| 2023-10-02 | $21.59 | $44.07 | 520,100 | — | — |
| 2023-09-29 | $21.96 | $44.82 | 431,500 | — | — |
| 2023-09-28 | $21.63 | $44.15 | 489,800 | — | — |
| 2023-09-27 | $21.51 | $43.90 | 329,900 | — | — |
| 2023-09-26 | $21.70 | $44.29 | 400,100 | — | — |
| 2023-09-25 | $22.16 | $45.23 | 340,900 | — | — |
| 2023-09-22 | $21.86 | $44.62 | 457,700 | — | — |
| 2023-09-21 | $21.61 | $44.11 | 378,400 | — | — |
| 2023-09-20 | $22.13 | $45.17 | 277,300 | — | — |
| 2023-09-19 | $22.35 | $45.62 | 327,500 | — | — |
| 2023-09-18 | $22.37 | $45.66 | 431,300 | — | — |
| 2023-09-15 | $22.91 | $46.76 | 2,240,500 | — | — |
| 2023-09-14 | $22.85 | $46.64 | 510,000 | — | — |
| 2023-09-13 | $22.62 | $45.80 | 431,600 | — | — |
| 2023-09-12 | $22.90 | $46.37 | 420,900 | — | — |
| 2023-09-11 | $22.77 | $46.11 | 529,300 | — | — |
| 2023-09-08 | $23.03 | $46.63 | 318,600 | — | — |
| 2023-09-07 | $22.95 | $46.47 | 404,600 | — | — |
| 2023-09-06 | $23.16 | $46.90 | 364,300 | — | — |
| 2023-09-05 | $23.68 | $47.95 | 484,100 | — | — |
| 2023-09-01 | $24.25 | $49.10 | 509,900 | — | — |
| 2023-08-31 | $23.61 | $47.81 | 538,100 | — | — |
| 2023-08-30 | $23.28 | $47.14 | 292,400 | — | — |
| 2023-08-29 | $23.42 | $47.42 | 345,900 | — | — |
| 2023-08-28 | $23.19 | $46.96 | 393,000 | — | — |
| 2023-08-25 | $23.04 | $46.65 | 333,600 | — | — |
| 2023-08-24 | $23.08 | $46.73 | 453,700 | — | — |
| 2023-08-23 | $23.03 | $46.63 | 470,400 | — | — |
| 2023-08-22 | $22.45 | $45.46 | 500,900 | — | — |
| 2023-08-21 | $23.01 | $46.59 | 476,400 | — | — |
| 2023-08-18 | $22.84 | $46.25 | 475,400 | — | — |
| 2023-08-17 | $23.18 | $46.94 | 493,400 | — | — |
| 2023-08-16 | $22.78 | $46.13 | 637,200 | — | — |
| 2023-08-15 | $22.35 | $45.26 | 477,700 | — | — |
| 2023-08-14 | $23.00 | $46.57 | 430,500 | — | — |
| 2023-08-11 | $23.46 | $47.50 | 426,900 | — | — |
| 2023-08-10 | $23.40 | $47.38 | 540,800 | — | — |
| 2023-08-09 | $23.28 | $47.14 | 584,000 | — | — |
| 2023-08-08 | $23.80 | $48.19 | 580,900 | — | — |
| 2023-08-07 | $24.34 | $49.29 | 375,600 | — | — |
| 2023-08-04 | $23.95 | $48.50 | 582,400 | — | — |
| 2023-08-03 | $23.60 | $47.79 | 780,300 | — | — |
| 2023-08-02 | $23.70 | $47.99 | 787,800 | — | — |
| 2023-08-01 | $24.29 | $49.18 | 1,079,900 | — | — |
| 2023-07-31 | $24.71 | $50.04 | 1,220,900 | — | — |
| 2023-07-28 | $25.27 | $51.17 | 1,232,900 | — | — |
| 2023-07-27 | $26.67 | $54.00 | 698,400 | — | — |
| 2023-07-26 | $27.01 | $54.69 | 461,300 | — | — |
| 2023-07-25 | $25.92 | $52.49 | 515,800 | — | — |
| 2023-07-24 | $26.36 | $53.38 | 438,100 | — | — |
| 2023-07-21 | $25.94 | $52.53 | 634,400 | — | — |
| 2023-07-20 | $26.00 | $52.65 | 900,700 | — | — |
| 2023-07-19 | $26.14 | $52.93 | 741,700 | — | — |
| 2023-07-18 | $25.28 | $51.19 | 1,063,100 | — | — |
| 2023-07-17 | $23.87 | $48.33 | 273,500 | — | — |
| 2023-07-14 | $23.38 | $47.34 | 424,600 | — | — |
| 2023-07-13 | $24.00 | $48.60 | 783,400 | — | — |
| 2023-07-12 | $23.65 | $47.89 | 734,500 | — | — |
| 2023-07-11 | $22.80 | $46.17 | 393,400 | — | — |
| 2023-07-10 | $22.54 | $45.64 | 334,400 | — | — |
| 2023-07-07 | $22.41 | $45.38 | 629,500 | — | — |
| 2023-07-06 | $21.88 | $44.30 | 550,400 | — | — |
| 2023-07-05 | $22.28 | $45.11 | 388,800 | — | — |
| 2023-07-03 | $22.47 | $45.50 | 196,900 | — | — |
| 2023-06-30 | $22.10 | $44.75 | 512,600 | — | — |
| 2023-06-29 | $22.50 | $45.56 | 452,900 | — | — |
| 2023-06-28 | $21.48 | $43.49 | 300,500 | — | — |
| 2023-06-27 | $21.67 | $43.88 | 350,600 | — | — |
| 2023-06-26 | $21.37 | $43.27 | 533,000 | — | — |
| 2023-06-23 | $20.99 | $42.50 | 2,187,500 | — | — |
| 2023-06-22 | $21.81 | $44.16 | 412,100 | — | — |
| 2023-06-21 | $22.43 | $45.42 | 366,700 | — | — |
| 2023-06-20 | $22.90 | $46.37 | 464,700 | — | — |
| 2023-06-16 | $22.84 | $46.25 | 1,096,400 | — | — |
| 2023-06-15 | $23.20 | $46.98 | 481,500 | — | — |
| 2023-06-14 | $22.84 | $46.25 | 467,200 | — | — |
| 2023-06-13 | $23.85 | $47.93 | 447,400 | — | — |
| 2023-06-12 | $23.31 | $46.84 | 413,200 | — | — |
| 2023-06-09 | $23.49 | $47.21 | 439,100 | — | — |
| 2023-06-08 | $23.78 | $47.79 | 434,100 | — | — |
| 2023-06-07 | $23.79 | $47.81 | 850,000 | — | — |
| 2023-06-06 | $23.45 | $47.13 | 678,300 | — | — |
| 2023-06-05 | $21.92 | $44.05 | 537,000 | — | — |
| 2023-06-02 | $22.50 | $45.22 | 670,100 | — | — |
| 2023-06-01 | $20.99 | $42.18 | 469,100 | — | — |
| 2023-05-31 | $20.68 | $41.56 | 937,600 | — | — |
| 2023-05-30 | $21.30 | $42.80 | 569,000 | — | — |
| 2023-05-26 | $21.31 | $42.82 | 503,900 | — | — |
| 2023-05-25 | $21.10 | $42.40 | 521,500 | — | — |
| 2023-05-24 | $21.20 | $42.60 | 520,200 | — | — |
| 2023-05-23 | $21.42 | $43.05 | 670,300 | — | — |
| 2023-05-22 | $21.02 | $42.24 | 408,600 | — | — |
| 2023-05-19 | $20.34 | $40.88 | 794,200 | — | — |
| 2023-05-18 | $20.95 | $42.10 | 795,300 | — | — |
| 2023-05-17 | $20.85 | $41.90 | 1,376,100 | — | — |
| 2023-05-16 | $19.10 | $38.38 | 524,800 | — | — |
| 2023-05-15 | $19.53 | $39.25 | 541,000 | — | — |
| 2023-05-12 | $19.07 | $38.32 | 403,400 | — | — |
| 2023-05-11 | $18.97 | $38.12 | 619,300 | — | — |
| 2023-05-10 | $19.72 | $39.63 | 429,900 | — | — |
| 2023-05-09 | $19.71 | $39.61 | 780,600 | — | — |
| 2023-05-08 | $19.84 | $39.87 | 945,000 | — | — |
| 2023-05-05 | $20.33 | $40.86 | 1,118,300 | — | — |
| 2023-05-04 | $18.83 | $37.84 | 997,200 | — | — |
| 2023-05-03 | $19.23 | $38.64 | 876,800 | — | — |
| 2023-05-02 | $19.71 | $39.61 | 1,936,400 | — | — |
| 2023-05-01 | $20.76 | $41.72 | 1,118,200 | — | — |
| 2023-04-28 | $22.19 | $44.59 | 1,678,300 | — | — |
| 2023-04-27 | $21.45 | $43.11 | 718,200 | — | — |
| 2023-04-26 | $21.31 | $42.82 | 630,300 | — | — |
| 2023-04-25 | $21.22 | $42.64 | 863,700 | — | — |
| 2023-04-24 | $22.56 | $45.34 | 808,600 | — | — |
| 2023-04-21 | $22.72 | $45.66 | 689,000 | — | — |
| 2023-04-20 | $22.59 | $45.40 | 546,200 | — | — |
| 2023-04-19 | $23.04 | $46.30 | 1,249,400 | — | — |
| 2023-04-18 | $22.61 | $45.44 | 924,800 | — | — |
| 2023-04-17 | $23.07 | $46.36 | 1,312,600 | — | — |
| 2023-04-14 | $22.50 | $45.22 | 581,300 | — | — |
| 2023-04-13 | $22.92 | $46.06 | 660,700 | — | — |
| 2023-04-12 | $22.64 | $45.50 | 604,200 | — | — |
| 2023-04-11 | $22.99 | $46.20 | 811,700 | — | — |
| 2023-04-10 | $23.00 | $46.22 | 773,000 | — | — |
| 2023-04-06 | $22.95 | $46.12 | 781,000 | — | — |
| 2023-04-05 | $22.70 | $45.62 | 769,800 | — | — |
| 2023-04-04 | $23.15 | $46.52 | 1,229,000 | — | — |
| 2023-04-03 | $23.63 | $47.49 | 788,000 | — | — |
| 2023-03-31 | $23.70 | $47.63 | 1,386,400 | — | — |
| 2023-03-30 | $23.50 | $47.23 | 3,092,900 | — | — |
| 2023-03-29 | $24.48 | $49.20 | 688,200 | — | — |
| 2023-03-28 | $24.56 | $49.36 | 395,200 | — | — |
| 2023-03-27 | $24.44 | $49.11 | 611,000 | — | — |
| 2023-03-24 | $24.19 | $48.61 | 1,335,800 | — | — |
| 2023-03-23 | $23.81 | $47.85 | 987,800 | — | — |
| 2023-03-22 | $24.29 | $48.81 | 1,023,200 | — | — |
| 2023-03-21 | $26.30 | $52.85 | 1,258,500 | — | — |
| 2023-03-20 | $25.14 | $50.52 | 1,213,900 | — | — |
| 2023-03-17 | $25.20 | $50.64 | 3,316,300 | — | — |
| 2023-03-16 | $26.22 | $52.69 | 1,743,700 | — | — |
| 2023-03-15 | $24.84 | $49.92 | 1,359,300 | — | — |
| 2023-03-14 | $24.54 | $49.32 | 2,038,600 | — | — |
| 2023-03-13 | $21.31 | $42.48 | 3,202,500 | — | — |
| 2023-03-10 | $26.54 | $52.91 | 2,020,700 | — | — |
| 2023-03-09 | $26.86 | $53.55 | 972,300 | — | — |
| 2023-03-08 | $28.57 | $56.96 | 522,500 | — | — |
| 2023-03-07 | $28.43 | $56.68 | 580,000 | — | — |
| 2023-03-06 | $29.50 | $58.81 | 782,400 | — | — |
| 2023-03-03 | $29.79 | $59.39 | 683,300 | — | — |
| 2023-03-02 | $29.79 | $59.39 | 541,300 | — | — |
| 2023-03-01 | $30.37 | $60.54 | 440,900 | — | — |
| 2023-02-28 | $30.51 | $60.82 | 807,800 | — | — |
| 2023-02-27 | $30.35 | $60.51 | 416,400 | — | — |
| 2023-02-24 | $30.51 | $60.82 | 530,000 | — | — |
| 2023-02-23 | $30.78 | $61.36 | 528,600 | — | — |
| 2023-02-22 | $30.66 | $61.12 | 720,300 | — | — |
| 2023-02-21 | $31.11 | $62.02 | 804,600 | — | — |
| 2023-02-17 | $31.99 | $63.77 | 603,200 | — | — |
| 2023-02-16 | $31.85 | $63.50 | 507,400 | — | — |
| 2023-02-15 | $32.82 | $65.43 | 546,500 | — | — |
| 2023-02-14 | $32.14 | $64.07 | 701,700 | — | — |
| 2023-02-13 | $32.49 | $64.77 | 525,200 | — | — |
| 2023-02-10 | $32.21 | $64.21 | 578,600 | — | — |
| 2023-02-09 | $32.34 | $64.47 | 666,400 | — | — |
| 2023-02-08 | $33.29 | $66.37 | 719,100 | — | — |
| 2023-02-07 | $33.50 | $66.78 | 729,200 | — | — |
| 2023-02-06 | $32.97 | $65.73 | 587,400 | — | — |
| 2023-02-03 | $33.36 | $66.51 | 916,900 | — | — |
| 2023-02-02 | $33.32 | $66.43 | 925,700 | — | — |
| 2023-02-01 | $32.42 | $64.63 | 1,017,200 | — | — |
| 2023-01-31 | $32.11 | $64.01 | 4,014,100 | — | — |
| 2023-01-30 | $32.39 | $64.57 | 900,500 | — | — |
| 2023-01-27 | $32.65 | $65.09 | 1,363,000 | — | — |
| 2023-01-26 | $31.51 | $62.82 | 704,900 | — | — |
| 2023-01-25 | $31.40 | $62.60 | 592,700 | — | — |
| 2023-01-24 | $31.61 | $63.02 | 348,500 | — | — |
| 2023-01-23 | $32.09 | $63.97 | 548,700 | — | — |
| 2023-01-20 | $31.92 | $63.63 | 496,300 | — | — |
| 2023-01-19 | $31.20 | $62.20 | 652,700 | — | — |
| 2023-01-18 | $31.46 | $62.72 | 602,800 | — | — |
| 2023-01-17 | $32.82 | $65.43 | 513,600 | — | — |
| 2023-01-13 | $32.76 | $65.31 | 298,900 | — | — |
| 2023-01-12 | $32.85 | $65.49 | 321,400 | — | — |
| 2023-01-11 | $32.50 | $64.79 | 400,000 | — | — |
| 2023-01-10 | $32.25 | $64.29 | 329,500 | — | — |
| 2023-01-09 | $31.89 | $63.58 | 353,400 | — | — |
| 2023-01-06 | $31.90 | $63.60 | 312,600 | — | — |
| 2023-01-05 | $30.94 | $61.68 | 341,800 | — | — |
| 2023-01-04 | $31.52 | $62.84 | 411,900 | — | — |
| 2023-01-03 | $31.72 | $63.24 | 415,800 | — | — |