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
- 1993-03-16 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 | $30.21 | $36.16 | 135,900 | — | — |
| 2023-12-28 | $30.57 | $36.60 | 122,700 | — | — |
| 2023-12-27 | $30.67 | $36.72 | 134,000 | — | — |
| 2023-12-26 | $30.49 | $36.50 | 240,500 | — | — |
| 2023-12-22 | $29.04 | $34.76 | 125,600 | — | — |
| 2023-12-21 | $29.17 | $34.92 | 149,200 | — | — |
| 2023-12-20 | $28.83 | $34.51 | 199,700 | — | — |
| 2023-12-19 | $29.76 | $35.63 | 220,000 | — | — |
| 2023-12-18 | $29.18 | $34.93 | 305,800 | — | — |
| 2023-12-15 | $29.29 | $35.06 | 765,400 | — | — |
| 2023-12-14 | $29.26 | $35.03 | 297,700 | — | — |
| 2023-12-13 | $28.79 | $34.46 | 254,100 | — | — |
| 2023-12-12 | $27.61 | $33.05 | 191,100 | — | — |
| 2023-12-11 | $27.42 | $32.82 | 192,500 | — | — |
| 2023-12-08 | $26.99 | $32.31 | 151,000 | — | — |
| 2023-12-07 | $27.03 | $32.36 | 237,200 | — | — |
| 2023-12-06 | $26.58 | $31.82 | 271,500 | — | — |
| 2023-12-05 | $24.84 | $29.74 | 169,200 | — | — |
| 2023-12-04 | $25.80 | $30.89 | 225,400 | — | — |
| 2023-12-01 | $25.16 | $30.12 | 260,300 | — | — |
| 2023-11-30 | $24.29 | $29.08 | 168,500 | — | — |
| 2023-11-29 | $24.38 | $29.19 | 260,400 | — | — |
| 2023-11-28 | $23.47 | $28.10 | 166,800 | — | — |
| 2023-11-27 | $22.96 | $27.49 | 212,900 | — | — |
| 2023-11-24 | $23.14 | $27.70 | 145,200 | — | — |
| 2023-11-22 | $23.63 | $28.29 | 151,900 | — | — |
| 2023-11-21 | $23.72 | $28.40 | 189,200 | — | — |
| 2023-11-20 | $23.63 | $28.29 | 221,700 | — | — |
| 2023-11-17 | $23.76 | $28.44 | 288,400 | — | — |
| 2023-11-16 | $22.09 | $26.44 | 497,700 | — | — |
| 2023-11-15 | $24.17 | $28.93 | 320,900 | — | — |
| 2023-11-14 | $23.52 | $28.16 | 266,000 | — | — |
| 2023-11-13 | $22.25 | $26.64 | 311,400 | — | — |
| 2023-11-10 | $22.27 | $26.66 | 202,800 | — | — |
| 2023-11-09 | $22.45 | $26.88 | 201,300 | — | — |
| 2023-11-08 | $23.04 | $27.58 | 199,500 | — | — |
| 2023-11-07 | $23.79 | $28.48 | 165,600 | — | — |
| 2023-11-06 | $24.02 | $28.75 | 157,400 | — | — |
| 2023-11-03 | $24.40 | $29.21 | 219,300 | — | — |
| 2023-11-02 | $23.54 | $28.18 | 381,100 | — | — |
| 2023-11-01 | $21.62 | $25.88 | 580,000 | — | — |
| 2023-10-31 | $22.88 | $27.39 | 159,400 | — | — |
| 2023-10-30 | $22.99 | $27.52 | 151,000 | — | — |
| 2023-10-27 | $22.92 | $27.44 | 184,800 | — | — |
| 2023-10-26 | $23.61 | $28.26 | 150,400 | — | — |
| 2023-10-25 | $23.52 | $28.16 | 141,300 | — | — |
| 2023-10-24 | $23.61 | $28.26 | 175,900 | — | — |
| 2023-10-23 | $23.24 | $27.82 | 261,700 | — | — |
| 2023-10-20 | $24.25 | $29.03 | 272,500 | — | — |
| 2023-10-19 | $24.81 | $29.70 | 242,800 | — | — |
| 2023-10-18 | $25.18 | $30.14 | 245,000 | — | — |
| 2023-10-17 | $25.54 | $30.57 | 289,000 | — | — |
| 2023-10-16 | $24.57 | $29.41 | 203,300 | — | — |
| 2023-10-13 | $23.67 | $28.34 | 133,100 | — | — |
| 2023-10-12 | $23.66 | $28.32 | 232,400 | — | — |
| 2023-10-11 | $24.28 | $29.07 | 180,700 | — | — |
| 2023-10-10 | $24.35 | $29.15 | 253,300 | — | — |
| 2023-10-09 | $24.04 | $28.78 | 237,200 | — | — |
| 2023-10-06 | $24.07 | $28.81 | 335,500 | — | — |
| 2023-10-05 | $24.31 | $29.10 | 244,800 | — | — |
| 2023-10-04 | $24.01 | $28.74 | 355,600 | — | — |
| 2023-10-03 | $24.33 | $29.13 | 218,000 | — | — |
| 2023-10-02 | $24.40 | $29.21 | 235,100 | — | — |
| 2023-09-29 | $24.03 | $28.62 | 256,100 | — | — |
| 2023-09-28 | $24.12 | $28.73 | 334,300 | — | — |
| 2023-09-27 | $23.42 | $27.90 | 301,900 | — | — |
| 2023-09-26 | $22.82 | $27.18 | 570,000 | — | — |
| 2023-09-25 | $23.37 | $27.84 | 423,500 | — | — |
| 2023-09-22 | $23.15 | $27.57 | 325,600 | — | — |
| 2023-09-21 | $22.40 | $26.68 | 249,100 | — | — |
| 2023-09-20 | $22.30 | $26.56 | 216,100 | — | — |
| 2023-09-19 | $22.06 | $26.28 | 323,800 | — | — |
| 2023-09-18 | $22.16 | $26.40 | 324,400 | — | — |
| 2023-09-15 | $22.21 | $26.46 | 675,500 | — | — |
| 2023-09-14 | $22.32 | $26.59 | 210,900 | — | — |
| 2023-09-13 | $21.42 | $25.51 | 263,100 | — | — |
| 2023-09-12 | $21.12 | $25.16 | 260,500 | — | — |
| 2023-09-11 | $20.92 | $24.92 | 296,200 | — | — |
| 2023-09-08 | $21.16 | $25.20 | 455,700 | — | — |
| 2023-09-07 | $22.11 | $26.34 | 479,400 | — | — |
| 2023-09-06 | $22.20 | $26.44 | 336,200 | — | — |
| 2023-09-05 | $22.07 | $26.29 | 447,700 | — | — |
| 2023-09-01 | $23.20 | $27.63 | 260,600 | — | — |
| 2023-08-31 | $23.13 | $27.55 | 318,100 | — | — |
| 2023-08-30 | $23.14 | $27.56 | 524,500 | — | — |
| 2023-08-29 | $21.92 | $26.11 | 720,900 | — | — |
| 2023-08-28 | $21.81 | $25.98 | 607,300 | — | — |
| 2023-08-25 | $21.61 | $25.74 | 405,100 | — | — |
| 2023-08-24 | $21.41 | $25.50 | 467,300 | — | — |
| 2023-08-23 | $22.13 | $26.36 | 290,900 | — | — |
| 2023-08-22 | $22.91 | $27.29 | 287,800 | — | — |
| 2023-08-21 | $24.21 | $28.84 | 325,200 | — | — |
| 2023-08-18 | $24.51 | $29.19 | 195,500 | — | — |
| 2023-08-17 | $24.04 | $28.63 | 334,900 | — | — |
| 2023-08-16 | $24.62 | $29.33 | 321,300 | — | — |
| 2023-08-15 | $24.79 | $29.53 | 247,300 | — | — |
| 2023-08-14 | $25.14 | $29.95 | 299,900 | — | — |
| 2023-08-11 | $25.21 | $30.03 | 259,400 | — | — |
| 2023-08-10 | $25.30 | $30.14 | 238,400 | — | — |
| 2023-08-09 | $25.66 | $30.56 | 192,500 | — | — |
| 2023-08-08 | $26.31 | $31.34 | 231,300 | — | — |
| 2023-08-07 | $26.82 | $31.95 | 175,700 | — | — |
| 2023-08-04 | $27.00 | $32.16 | 208,000 | — | — |
| 2023-08-03 | $26.76 | $31.87 | 346,300 | — | — |
| 2023-08-02 | $26.34 | $31.37 | 148,400 | — | — |
| 2023-08-01 | $26.55 | $31.62 | 186,500 | — | — |
| 2023-07-31 | $26.61 | $31.70 | 188,500 | — | — |
| 2023-07-28 | $26.39 | $31.43 | 245,800 | — | — |
| 2023-07-27 | $25.80 | $30.73 | 263,100 | — | — |
| 2023-07-26 | $25.88 | $30.83 | 351,300 | — | — |
| 2023-07-25 | $24.45 | $29.12 | 170,200 | — | — |
| 2023-07-24 | $24.57 | $29.27 | 216,600 | — | — |
| 2023-07-21 | $23.93 | $28.50 | 278,000 | — | — |
| 2023-07-20 | $23.68 | $28.21 | 178,500 | — | — |
| 2023-07-19 | $23.65 | $28.17 | 213,800 | — | — |
| 2023-07-18 | $23.22 | $27.66 | 194,400 | — | — |
| 2023-07-17 | $22.80 | $27.16 | 234,800 | — | — |
| 2023-07-14 | $22.61 | $26.93 | 274,700 | — | — |
| 2023-07-13 | $23.24 | $27.68 | 239,600 | — | — |
| 2023-07-12 | $23.91 | $28.48 | 342,700 | — | — |
| 2023-07-11 | $24.22 | $28.85 | 185,500 | — | — |
| 2023-07-10 | $24.13 | $28.74 | 289,400 | — | — |
| 2023-07-07 | $23.87 | $28.43 | 402,600 | — | — |
| 2023-07-06 | $23.81 | $28.36 | 369,900 | — | — |
| 2023-07-05 | $23.95 | $28.53 | 318,800 | — | — |
| 2023-07-03 | $24.10 | $28.71 | 179,200 | — | — |
| 2023-06-30 | $23.48 | $27.85 | 293,300 | — | — |
| 2023-06-29 | $23.38 | $27.73 | 224,300 | — | — |
| 2023-06-28 | $22.63 | $26.84 | 254,700 | — | — |
| 2023-06-27 | $22.74 | $26.97 | 276,200 | — | — |
| 2023-06-26 | $22.43 | $26.60 | 277,500 | — | — |
| 2023-06-23 | $22.36 | $26.52 | 327,300 | — | — |
| 2023-06-22 | $22.67 | $26.89 | 211,600 | — | — |
| 2023-06-21 | $22.78 | $27.02 | 266,200 | — | — |
| 2023-06-20 | $21.90 | $25.97 | 295,300 | — | — |
| 2023-06-16 | $22.00 | $26.09 | 538,000 | — | — |
| 2023-06-15 | $22.30 | $26.45 | 264,400 | — | — |
| 2023-06-14 | $22.45 | $26.63 | 224,600 | — | — |
| 2023-06-13 | $22.87 | $27.13 | 284,200 | — | — |
| 2023-06-12 | $22.91 | $27.17 | 227,900 | — | — |
| 2023-06-09 | $22.48 | $26.66 | 292,900 | — | — |
| 2023-06-08 | $22.46 | $26.64 | 311,100 | — | — |
| 2023-06-07 | $22.11 | $26.22 | 352,300 | — | — |
| 2023-06-06 | $20.86 | $24.74 | 393,700 | — | — |
| 2023-06-05 | $19.64 | $23.29 | 479,300 | — | — |
| 2023-06-02 | $20.85 | $24.73 | 338,600 | — | — |
| 2023-06-01 | $19.68 | $23.34 | 329,500 | — | — |
| 2023-05-31 | $19.57 | $23.21 | 364,300 | — | — |
| 2023-05-30 | $20.06 | $23.79 | 446,800 | — | — |
| 2023-05-26 | $19.93 | $23.64 | 470,200 | — | — |
| 2023-05-25 | $19.69 | $23.35 | 611,700 | — | — |
| 2023-05-24 | $20.38 | $24.17 | 923,400 | — | — |
| 2023-05-23 | $21.75 | $25.80 | 786,600 | — | — |
| 2023-05-22 | $21.53 | $25.54 | 459,500 | — | — |
| 2023-05-19 | $22.30 | $26.45 | 564,500 | — | — |
| 2023-05-18 | $23.51 | $27.88 | 306,800 | — | — |
| 2023-05-17 | $23.85 | $28.29 | 229,700 | — | — |
| 2023-05-16 | $23.02 | $27.30 | 249,200 | — | — |
| 2023-05-15 | $23.14 | $27.45 | 192,500 | — | — |
| 2023-05-12 | $22.83 | $27.08 | 264,600 | — | — |
| 2023-05-11 | $22.65 | $26.86 | 166,400 | — | — |
| 2023-05-10 | $22.36 | $26.52 | 182,700 | — | — |
| 2023-05-09 | $22.70 | $26.92 | 191,800 | — | — |
| 2023-05-08 | $22.83 | $27.08 | 196,400 | — | — |
| 2023-05-05 | $22.89 | $27.15 | 209,000 | — | — |
| 2023-05-04 | $21.93 | $26.01 | 251,200 | — | — |
| 2023-05-03 | $22.61 | $26.82 | 304,200 | — | — |
| 2023-05-02 | $22.81 | $27.05 | 357,600 | — | — |
| 2023-05-01 | $23.09 | $27.39 | 648,500 | — | — |
| 2023-04-28 | $23.25 | $27.58 | 290,100 | — | — |
| 2023-04-27 | $23.27 | $27.60 | 391,000 | — | — |
| 2023-04-26 | $23.19 | $27.50 | 282,600 | — | — |
| 2023-04-25 | $22.67 | $26.89 | 354,800 | — | — |
| 2023-04-24 | $24.46 | $29.01 | 156,600 | — | — |
| 2023-04-21 | $24.82 | $29.44 | 182,700 | — | — |
| 2023-04-20 | $24.95 | $29.59 | 317,700 | — | — |
| 2023-04-19 | $24.64 | $29.22 | 282,400 | — | — |
| 2023-04-18 | $24.73 | $29.33 | 318,600 | — | — |
| 2023-04-17 | $25.07 | $29.73 | 278,200 | — | — |
| 2023-04-14 | $26.05 | $30.90 | 330,200 | — | — |
| 2023-04-13 | $25.94 | $30.77 | 250,300 | — | — |
| 2023-04-12 | $26.15 | $31.02 | 301,600 | — | — |
| 2023-04-11 | $26.53 | $31.47 | 335,000 | — | — |
| 2023-04-10 | $25.80 | $30.60 | 255,800 | — | — |
| 2023-04-06 | $25.30 | $30.01 | 252,300 | — | — |
| 2023-04-05 | $25.01 | $29.66 | 408,000 | — | — |
| 2023-04-04 | $25.06 | $29.72 | 469,600 | — | — |
| 2023-04-03 | $26.16 | $31.03 | 322,300 | — | — |
| 2023-03-31 | $25.65 | $30.42 | 357,000 | — | — |
| 2023-03-30 | $25.37 | $29.97 | 263,500 | — | — |
| 2023-03-29 | $25.35 | $29.95 | 352,700 | — | — |
| 2023-03-28 | $25.18 | $29.75 | 354,800 | — | — |
| 2023-03-27 | $24.85 | $29.36 | 407,300 | — | — |
| 2023-03-24 | $24.26 | $28.66 | 394,900 | — | — |
| 2023-03-23 | $24.52 | $28.97 | 534,100 | — | — |
| 2023-03-22 | $24.92 | $29.44 | 845,800 | — | — |
| 2023-03-21 | $23.35 | $27.59 | 497,100 | — | — |
| 2023-03-20 | $23.09 | $27.28 | 556,300 | — | — |
| 2023-03-17 | $23.70 | $28.00 | 833,500 | — | — |
| 2023-03-16 | $24.54 | $28.99 | 329,000 | — | — |
| 2023-03-15 | $24.65 | $29.12 | 471,700 | — | — |
| 2023-03-14 | $24.87 | $29.38 | 369,500 | — | — |
| 2023-03-13 | $24.67 | $29.14 | 562,800 | — | — |
| 2023-03-10 | $25.62 | $30.27 | 355,500 | — | — |
| 2023-03-09 | $26.57 | $31.39 | 574,300 | — | — |
| 2023-03-08 | $26.71 | $31.55 | 319,400 | — | — |
| 2023-03-07 | $25.84 | $30.53 | 340,700 | — | — |
| 2023-03-06 | $25.05 | $29.59 | 463,700 | — | — |
| 2023-03-03 | $26.33 | $31.11 | 309,400 | — | — |
| 2023-03-02 | $26.22 | $30.98 | 281,600 | — | — |
| 2023-03-01 | $25.92 | $30.62 | 323,800 | — | — |
| 2023-02-28 | $26.35 | $31.13 | 426,100 | — | — |
| 2023-02-27 | $26.71 | $31.55 | 217,800 | — | — |
| 2023-02-24 | $26.64 | $31.47 | 307,000 | — | — |
| 2023-02-23 | $26.63 | $31.46 | 370,100 | — | — |
| 2023-02-22 | $26.78 | $31.64 | 373,100 | — | — |
| 2023-02-21 | $26.91 | $31.79 | 449,700 | — | — |
| 2023-02-17 | $28.58 | $33.76 | 269,200 | — | — |
| 2023-02-16 | $28.07 | $33.16 | 304,100 | — | — |
| 2023-02-15 | $28.40 | $33.55 | 221,000 | — | — |
| 2023-02-14 | $27.85 | $32.90 | 288,500 | — | — |
| 2023-02-13 | $27.67 | $32.69 | 241,000 | — | — |
| 2023-02-10 | $26.89 | $31.77 | 254,600 | — | — |
| 2023-02-09 | $27.33 | $32.29 | 431,700 | — | — |
| 2023-02-08 | $27.66 | $32.68 | 373,800 | — | — |
| 2023-02-07 | $28.05 | $33.14 | 357,000 | — | — |
| 2023-02-06 | $27.74 | $32.77 | 334,700 | — | — |
| 2023-02-03 | $27.94 | $33.01 | 396,600 | — | — |
| 2023-02-02 | $28.67 | $33.87 | 452,300 | — | — |
| 2023-02-01 | $27.69 | $32.71 | 449,200 | — | — |
| 2023-01-31 | $27.31 | $32.26 | 427,900 | — | — |
| 2023-01-30 | $26.70 | $31.54 | 282,200 | — | — |
| 2023-01-27 | $27.56 | $32.56 | 262,500 | — | — |
| 2023-01-26 | $27.66 | $32.68 | 374,000 | — | — |
| 2023-01-25 | $28.70 | $33.91 | 372,900 | — | — |
| 2023-01-24 | $27.48 | $32.46 | 285,500 | — | — |
| 2023-01-23 | $27.58 | $32.58 | 357,700 | — | — |
| 2023-01-20 | $26.55 | $31.37 | 293,100 | — | — |
| 2023-01-19 | $25.54 | $30.17 | 242,400 | — | — |
| 2023-01-18 | $25.81 | $30.49 | 266,500 | — | — |
| 2023-01-17 | $25.88 | $30.57 | 241,300 | — | — |
| 2023-01-13 | $25.73 | $30.40 | 193,600 | — | — |
| 2023-01-12 | $25.79 | $30.47 | 298,400 | — | — |
| 2023-01-11 | $25.71 | $30.37 | 348,100 | — | — |
| 2023-01-10 | $24.83 | $29.33 | 288,800 | — | — |
| 2023-01-09 | $24.44 | $28.87 | 301,100 | — | — |
| 2023-01-06 | $24.63 | $29.10 | 296,900 | — | — |
| 2023-01-05 | $23.84 | $28.06 | 446,900 | — | — |
| 2023-01-04 | $22.71 | $26.73 | 385,400 | — | — |
| 2023-01-03 | $22.80 | $26.83 | 358,700 | — | — |