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
- 2003-09-17 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 | $30.78 | $37.73 | 60,400 | — | — |
| 2023-12-28 | $31.12 | $38.15 | 109,600 | — | — |
| 2023-12-27 | $30.24 | $37.07 | 51,500 | — | — |
| 2023-12-26 | $30.26 | $37.09 | 52,200 | — | — |
| 2023-12-22 | $30.29 | $37.13 | 79,000 | — | — |
| 2023-12-21 | $30.09 | $36.89 | 131,200 | — | — |
| 2023-12-20 | $29.85 | $36.59 | 92,600 | — | — |
| 2023-12-19 | $29.74 | $36.46 | 101,200 | — | — |
| 2023-12-18 | $29.56 | $36.24 | 435,900 | — | — |
| 2023-12-15 | $29.35 | $35.98 | 169,800 | — | — |
| 2023-12-14 | $29.33 | $35.95 | 142,500 | — | — |
| 2023-12-13 | $28.82 | $35.33 | 121,100 | — | — |
| 2023-12-12 | $28.04 | $34.37 | 128,600 | — | — |
| 2023-12-11 | $27.87 | $34.17 | 161,200 | — | — |
| 2023-12-08 | $28.03 | $34.36 | 95,800 | — | — |
| 2023-12-07 | $27.92 | $34.23 | 136,000 | — | — |
| 2023-12-06 | $28.03 | $34.36 | 105,500 | — | — |
| 2023-12-05 | $27.95 | $34.26 | 73,800 | — | — |
| 2023-12-04 | $27.95 | $34.26 | 94,000 | — | — |
| 2023-12-01 | $28.38 | $34.79 | 85,200 | — | — |
| 2023-11-30 | $28.40 | $34.81 | 65,700 | — | — |
| 2023-11-29 | $28.25 | $34.63 | 82,100 | — | — |
| 2023-11-28 | $28.52 | $34.96 | 116,300 | — | — |
| 2023-11-27 | $28.09 | $34.43 | 86,200 | — | — |
| 2023-11-24 | $28.20 | $34.57 | 40,800 | — | — |
| 2023-11-22 | $28.24 | $34.62 | 58,900 | — | — |
| 2023-11-21 | $28.23 | $34.61 | 97,700 | — | — |
| 2023-11-20 | $28.07 | $34.41 | 93,000 | — | — |
| 2023-11-17 | $27.92 | $34.23 | 99,100 | — | — |
| 2023-11-16 | $27.86 | $34.15 | 128,000 | — | — |
| 2023-11-15 | $27.73 | $33.99 | 88,900 | — | — |
| 2023-11-14 | $27.61 | $33.85 | 184,300 | — | — |
| 2023-11-13 | $26.38 | $32.34 | 209,500 | — | — |
| 2023-11-10 | $26.71 | $32.74 | 96,000 | — | — |
| 2023-11-09 | $26.25 | $32.18 | 120,700 | — | — |
| 2023-11-08 | $26.37 | $32.33 | 115,300 | — | — |
| 2023-11-07 | $26.71 | $32.74 | 86,700 | — | — |
| 2023-11-06 | $27.34 | $33.52 | 129,800 | — | — |
| 2023-11-03 | $26.91 | $32.99 | 109,500 | — | — |
| 2023-11-02 | $26.12 | $32.02 | 250,400 | — | — |
| 2023-11-01 | $25.60 | $31.38 | 301,200 | — | — |
| 2023-10-31 | $25.49 | $31.25 | 211,800 | — | — |
| 2023-10-30 | $25.29 | $31.00 | 123,500 | — | — |
| 2023-10-27 | $25.13 | $30.81 | 121,100 | — | — |
| 2023-10-26 | $25.86 | $31.70 | 97,100 | — | — |
| 2023-10-25 | $25.99 | $31.86 | 86,300 | — | — |
| 2023-10-24 | $25.98 | $31.85 | 86,700 | — | — |
| 2023-10-23 | $25.86 | $31.70 | 99,500 | — | — |
| 2023-10-20 | $26.31 | $32.25 | 116,000 | — | — |
| 2023-10-19 | $26.38 | $32.34 | 83,200 | — | — |
| 2023-10-18 | $26.59 | $32.60 | 125,700 | — | — |
| 2023-10-17 | $26.16 | $32.07 | 130,900 | — | — |
| 2023-10-16 | $26.44 | $32.41 | 82,300 | — | — |
| 2023-10-13 | $26.07 | $31.96 | 95,600 | — | — |
| 2023-10-12 | $26.18 | $32.09 | 169,900 | — | — |
| 2023-10-11 | $26.56 | $32.56 | 100,700 | — | — |
| 2023-10-10 | $26.72 | $32.76 | 81,400 | — | — |
| 2023-10-09 | $26.43 | $32.40 | 77,700 | — | — |
| 2023-10-06 | $26.49 | $32.47 | 135,800 | — | — |
| 2023-10-05 | $25.50 | $31.26 | 144,000 | — | — |
| 2023-10-04 | $25.73 | $31.54 | 180,800 | — | — |
| 2023-10-03 | $25.66 | $31.46 | 176,800 | — | — |
| 2023-10-02 | $26.02 | $31.90 | 117,900 | — | — |
| 2023-09-29 | $26.49 | $32.47 | 104,900 | — | — |
| 2023-09-28 | $26.51 | $32.50 | 96,000 | — | — |
| 2023-09-27 | $26.36 | $31.83 | 122,500 | — | — |
| 2023-09-26 | $26.29 | $31.75 | 171,600 | — | — |
| 2023-09-25 | $27.57 | $33.29 | 141,500 | — | — |
| 2023-09-22 | $27.87 | $33.65 | 161,200 | — | — |
| 2023-09-21 | $27.78 | $33.55 | 129,900 | — | — |
| 2023-09-20 | $28.38 | $34.27 | 62,500 | — | — |
| 2023-09-19 | $28.27 | $34.14 | 102,400 | — | — |
| 2023-09-18 | $28.47 | $34.38 | 73,100 | — | — |
| 2023-09-15 | $28.49 | $34.40 | 98,500 | — | — |
| 2023-09-14 | $27.79 | $33.56 | 119,600 | — | — |
| 2023-09-13 | $27.75 | $33.51 | 145,900 | — | — |
| 2023-09-12 | $27.31 | $32.98 | 65,200 | — | — |
| 2023-09-11 | $27.61 | $33.34 | 118,300 | — | — |
| 2023-09-08 | $26.81 | $32.37 | 180,600 | — | — |
| 2023-09-07 | $26.63 | $32.16 | 106,600 | — | — |
| 2023-09-06 | $26.72 | $32.27 | 79,800 | — | — |
| 2023-09-05 | $26.68 | $32.22 | 88,700 | — | — |
| 2023-09-01 | $27.04 | $32.65 | 72,200 | — | — |
| 2023-08-31 | $26.90 | $32.48 | 95,800 | — | — |
| 2023-08-30 | $26.90 | $32.48 | 79,300 | — | — |
| 2023-08-29 | $27.24 | $32.89 | 69,300 | — | — |
| 2023-08-28 | $27.02 | $32.63 | 69,200 | — | — |
| 2023-08-25 | $26.74 | $32.29 | 97,600 | — | — |
| 2023-08-24 | $26.44 | $31.93 | 97,100 | — | — |
| 2023-08-23 | $26.57 | $32.08 | 73,900 | — | — |
| 2023-08-22 | $26.02 | $31.42 | 92,800 | — | — |
| 2023-08-21 | $26.24 | $31.69 | 85,200 | — | — |
| 2023-08-18 | $26.01 | $31.41 | 104,400 | — | — |
| 2023-08-17 | $25.94 | $31.32 | 144,800 | — | — |
| 2023-08-16 | $25.63 | $30.95 | 126,900 | — | — |
| 2023-08-15 | $25.89 | $31.26 | 97,900 | — | — |
| 2023-08-14 | $26.20 | $31.64 | 111,400 | — | — |
| 2023-08-11 | $26.29 | $31.75 | 149,400 | — | — |
| 2023-08-10 | $26.70 | $32.24 | 218,900 | — | — |
| 2023-08-09 | $26.85 | $32.42 | 105,500 | — | — |
| 2023-08-08 | $27.14 | $32.77 | 92,500 | — | — |
| 2023-08-07 | $27.46 | $33.16 | 101,600 | — | — |
| 2023-08-04 | $27.01 | $32.62 | 116,600 | — | — |
| 2023-08-03 | $26.99 | $32.59 | 104,800 | — | — |
| 2023-08-02 | $27.27 | $32.93 | 119,400 | — | — |
| 2023-08-01 | $27.91 | $33.70 | 105,600 | — | — |
| 2023-07-31 | $27.61 | $33.34 | 105,700 | — | — |
| 2023-07-28 | $27.62 | $33.35 | 75,900 | — | — |
| 2023-07-27 | $27.48 | $33.18 | 143,800 | — | — |
| 2023-07-26 | $26.52 | $32.02 | 207,600 | — | — |
| 2023-07-25 | $25.89 | $31.26 | 138,700 | — | — |
| 2023-07-24 | $26.25 | $31.70 | 139,400 | — | — |
| 2023-07-21 | $26.39 | $31.87 | 159,000 | — | — |
| 2023-07-20 | $26.57 | $32.08 | 224,400 | — | — |
| 2023-07-19 | $26.67 | $32.21 | 177,600 | — | — |
| 2023-07-18 | $26.91 | $32.50 | 150,800 | — | — |
| 2023-07-17 | $27.09 | $32.71 | 86,300 | — | — |
| 2023-07-14 | $26.84 | $32.41 | 145,000 | — | — |
| 2023-07-13 | $26.60 | $32.12 | 133,500 | — | — |
| 2023-07-12 | $26.44 | $31.93 | 97,900 | — | — |
| 2023-07-11 | $25.86 | $31.23 | 148,200 | — | — |
| 2023-07-10 | $25.22 | $30.45 | 163,600 | — | — |
| 2023-07-07 | $25.50 | $30.79 | 276,600 | — | — |
| 2023-07-06 | $25.13 | $30.35 | 103,500 | — | — |
| 2023-07-05 | $25.89 | $31.26 | 146,200 | — | — |
| 2023-07-03 | $26.70 | $32.24 | 88,300 | — | — |
| 2023-06-30 | $26.06 | $31.47 | 77,400 | — | — |
| 2023-06-29 | $25.85 | $31.22 | 112,700 | — | — |
| 2023-06-28 | $26.34 | $31.32 | 81,400 | — | — |
| 2023-06-27 | $26.81 | $31.88 | 111,700 | — | — |
| 2023-06-26 | $26.62 | $31.65 | 90,900 | — | — |
| 2023-06-23 | $26.05 | $30.98 | 79,100 | — | — |
| 2023-06-22 | $26.48 | $31.49 | 128,000 | — | — |
| 2023-06-21 | $26.43 | $31.43 | 112,400 | — | — |
| 2023-06-20 | $26.71 | $31.76 | 125,900 | — | — |
| 2023-06-16 | $27.33 | $32.50 | 96,400 | — | — |
| 2023-06-15 | $27.53 | $32.74 | 72,100 | — | — |
| 2023-06-14 | $27.43 | $32.62 | 92,000 | — | — |
| 2023-06-13 | $27.62 | $32.84 | 103,400 | — | — |
| 2023-06-12 | $27.46 | $32.65 | 106,400 | — | — |
| 2023-06-09 | $27.74 | $32.98 | 73,300 | — | — |
| 2023-06-08 | $27.40 | $32.58 | 120,000 | — | — |
| 2023-06-07 | $27.12 | $32.25 | 209,100 | — | — |
| 2023-06-06 | $27.46 | $32.65 | 142,100 | — | — |
| 2023-06-05 | $26.99 | $32.09 | 100,500 | — | — |
| 2023-06-02 | $27.32 | $32.49 | 103,700 | — | — |
| 2023-06-01 | $26.56 | $31.58 | 97,200 | — | — |
| 2023-05-31 | $26.25 | $31.21 | 125,000 | — | — |
| 2023-05-30 | $26.60 | $31.63 | 135,300 | — | — |
| 2023-05-26 | $26.33 | $31.31 | 76,300 | — | — |
| 2023-05-25 | $26.23 | $31.19 | 116,700 | — | — |
| 2023-05-24 | $26.50 | $31.51 | 90,600 | — | — |
| 2023-05-23 | $26.52 | $31.53 | 91,900 | — | — |
| 2023-05-22 | $26.84 | $31.91 | 87,700 | — | — |
| 2023-05-19 | $26.40 | $31.39 | 81,200 | — | — |
| 2023-05-18 | $26.18 | $31.13 | 98,900 | — | — |
| 2023-05-17 | $26.20 | $31.15 | 153,100 | — | — |
| 2023-05-16 | $25.69 | $30.55 | 134,900 | — | — |
| 2023-05-15 | $26.30 | $31.27 | 162,600 | — | — |
| 2023-05-12 | $25.83 | $30.71 | 99,900 | — | — |
| 2023-05-11 | $26.51 | $31.52 | 108,400 | — | — |
| 2023-05-10 | $26.37 | $31.36 | 109,500 | — | — |
| 2023-05-09 | $26.80 | $31.87 | 104,200 | — | — |
| 2023-05-08 | $26.99 | $32.09 | 108,900 | — | — |
| 2023-05-05 | $26.94 | $32.03 | 172,000 | — | — |
| 2023-05-04 | $26.23 | $31.19 | 119,600 | — | — |
| 2023-05-03 | $25.99 | $30.90 | 255,000 | — | — |
| 2023-05-02 | $26.10 | $31.03 | 191,400 | — | — |
| 2023-05-01 | $25.93 | $30.83 | 119,700 | — | — |
| 2023-04-28 | $26.26 | $31.23 | 126,000 | — | — |
| 2023-04-27 | $26.36 | $31.34 | 125,600 | — | — |
| 2023-04-26 | $26.22 | $31.18 | 155,000 | — | — |
| 2023-04-25 | $26.22 | $31.18 | 140,800 | — | — |
| 2023-04-24 | $26.56 | $31.58 | 74,500 | — | — |
| 2023-04-21 | $26.74 | $31.80 | 68,100 | — | — |
| 2023-04-20 | $27.00 | $32.11 | 111,000 | — | — |
| 2023-04-19 | $26.84 | $31.91 | 89,700 | — | — |
| 2023-04-18 | $26.83 | $31.90 | 107,000 | — | — |
| 2023-04-17 | $26.94 | $32.03 | 187,200 | — | — |
| 2023-04-14 | $27.11 | $32.24 | 208,700 | — | — |
| 2023-04-13 | $26.94 | $32.03 | 132,900 | — | — |
| 2023-04-12 | $26.14 | $31.08 | 188,800 | — | — |
| 2023-04-11 | $26.36 | $31.34 | 208,100 | — | — |
| 2023-04-10 | $26.25 | $31.21 | 86,600 | — | — |
| 2023-04-06 | $26.18 | $31.13 | 142,500 | — | — |
| 2023-04-05 | $26.60 | $31.63 | 100,000 | — | — |
| 2023-04-04 | $26.67 | $31.71 | 197,700 | — | — |
| 2023-04-03 | $26.66 | $31.70 | 198,500 | — | — |
| 2023-03-31 | $26.94 | $32.03 | 206,800 | — | — |
| 2023-03-30 | $27.04 | $32.15 | 96,100 | — | — |
| 2023-03-29 | $27.70 | $32.47 | 156,000 | — | — |
| 2023-03-28 | $27.44 | $32.16 | 185,600 | — | — |
| 2023-03-27 | $26.79 | $31.40 | 138,200 | — | — |
| 2023-03-24 | $26.55 | $31.12 | 270,500 | — | — |
| 2023-03-23 | $27.18 | $31.86 | 352,600 | — | — |
| 2023-03-22 | $26.90 | $31.53 | 169,500 | — | — |
| 2023-03-21 | $27.00 | $31.65 | 135,600 | — | — |
| 2023-03-20 | $26.68 | $31.27 | 241,200 | — | — |
| 2023-03-17 | $25.59 | $30.00 | 381,800 | — | — |
| 2023-03-16 | $26.43 | $30.98 | 422,500 | — | — |
| 2023-03-15 | $26.33 | $30.86 | 243,100 | — | — |
| 2023-03-14 | $27.00 | $31.65 | 373,500 | — | — |
| 2023-03-13 | $26.88 | $31.51 | 191,700 | — | — |
| 2023-03-10 | $26.86 | $31.48 | 125,700 | — | — |
| 2023-03-09 | $27.15 | $31.82 | 141,100 | — | — |
| 2023-03-08 | $28.03 | $32.86 | 98,800 | — | — |
| 2023-03-07 | $27.72 | $32.49 | 102,500 | — | — |
| 2023-03-06 | $28.57 | $33.49 | 115,200 | — | — |
| 2023-03-03 | $28.76 | $33.71 | 98,700 | — | — |
| 2023-03-02 | $28.41 | $33.30 | 165,400 | — | — |
| 2023-03-01 | $29.74 | $34.86 | 130,500 | — | — |
| 2023-02-28 | $29.27 | $34.31 | 98,400 | — | — |
| 2023-02-27 | $29.23 | $34.26 | 71,100 | — | — |
| 2023-02-24 | $29.33 | $34.38 | 97,900 | — | — |
| 2023-02-23 | $29.77 | $34.90 | 99,900 | — | — |
| 2023-02-22 | $29.53 | $34.61 | 102,200 | — | — |
| 2023-02-21 | $29.70 | $34.81 | 89,500 | — | — |
| 2023-02-17 | $29.89 | $35.04 | 148,000 | — | — |
| 2023-02-16 | $29.44 | $34.51 | 107,400 | — | — |
| 2023-02-15 | $29.91 | $35.06 | 179,700 | — | — |
| 2023-02-14 | $31.31 | $36.70 | 180,900 | — | — |
| 2023-02-13 | $32.46 | $38.05 | 180,100 | — | — |
| 2023-02-10 | $32.60 | $38.21 | 100,300 | — | — |
| 2023-02-09 | $31.70 | $37.16 | 240,300 | — | — |
| 2023-02-08 | $32.93 | $38.60 | 93,800 | — | — |
| 2023-02-07 | $32.79 | $38.44 | 169,800 | — | — |
| 2023-02-06 | $32.63 | $38.25 | 163,500 | — | — |
| 2023-02-03 | $33.53 | $39.30 | 128,700 | — | — |
| 2023-02-02 | $33.88 | $39.71 | 165,400 | — | — |
| 2023-02-01 | $35.09 | $41.13 | 108,500 | — | — |
| 2023-01-31 | $34.02 | $39.88 | 180,200 | — | — |
| 2023-01-30 | $35.30 | $41.38 | 154,000 | — | — |
| 2023-01-27 | $36.22 | $42.46 | 96,200 | — | — |
| 2023-01-26 | $36.62 | $42.92 | 66,400 | — | — |
| 2023-01-25 | $35.88 | $42.06 | 121,200 | — | — |
| 2023-01-24 | $35.27 | $41.34 | 73,400 | — | — |
| 2023-01-23 | $35.36 | $41.45 | 88,100 | — | — |
| 2023-01-20 | $35.08 | $41.12 | 116,800 | — | — |
| 2023-01-19 | $34.48 | $40.42 | 78,600 | — | — |
| 2023-01-18 | $34.32 | $40.23 | 167,900 | — | — |
| 2023-01-17 | $34.97 | $40.99 | 194,200 | — | — |
| 2023-01-13 | $33.29 | $39.02 | 101,100 | — | — |
| 2023-01-12 | $32.59 | $38.20 | 63,400 | — | — |
| 2023-01-11 | $32.17 | $37.71 | 60,500 | — | — |
| 2023-01-10 | $32.83 | $38.48 | 102,300 | — | — |
| 2023-01-09 | $32.28 | $37.84 | 103,800 | — | — |
| 2023-01-06 | $32.21 | $37.76 | 149,800 | — | — |
| 2023-01-05 | $30.55 | $35.81 | 144,200 | — | — |
| 2023-01-04 | $28.83 | $33.79 | 163,500 | — | — |
| 2023-01-03 | $27.48 | $32.21 | 122,900 | — | — |