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
- 1999-11-16 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 | $27.28 | $41.54 | 458,900 | — | — |
| 2023-12-28 | $27.31 | $41.59 | 406,500 | — | — |
| 2023-12-27 | $27.38 | $41.70 | 501,600 | — | — |
| 2023-12-26 | $27.43 | $41.77 | 291,100 | — | — |
| 2023-12-22 | $27.28 | $41.54 | 379,800 | — | — |
| 2023-12-21 | $27.04 | $41.18 | 485,000 | — | — |
| 2023-12-20 | $26.60 | $40.51 | 788,100 | — | — |
| 2023-12-19 | $26.79 | $40.80 | 737,200 | — | — |
| 2023-12-18 | $26.54 | $40.42 | 675,600 | — | — |
| 2023-12-15 | $26.44 | $40.26 | 884,300 | — | — |
| 2023-12-14 | $27.43 | $41.77 | 992,600 | — | — |
| 2023-12-13 | $26.77 | $40.77 | 966,600 | — | — |
| 2023-12-12 | $26.60 | $40.51 | 619,100 | — | — |
| 2023-12-11 | $26.27 | $40.01 | 663,400 | — | — |
| 2023-12-08 | $26.28 | $40.02 | 902,900 | — | — |
| 2023-12-07 | $26.04 | $39.66 | 817,900 | — | — |
| 2023-12-06 | $25.85 | $39.37 | 828,200 | — | — |
| 2023-12-05 | $25.72 | $39.17 | 724,100 | — | — |
| 2023-12-04 | $26.02 | $39.62 | 1,629,900 | — | — |
| 2023-12-01 | $26.38 | $40.17 | 1,480,800 | — | — |
| 2023-11-30 | $25.95 | $39.52 | 1,208,400 | — | — |
| 2023-11-29 | $25.92 | $39.47 | 818,900 | — | — |
| 2023-11-28 | $25.90 | $39.44 | 1,153,700 | — | — |
| 2023-11-27 | $25.87 | $39.40 | 499,600 | — | — |
| 2023-11-24 | $25.81 | $39.31 | 296,000 | — | — |
| 2023-11-22 | $25.68 | $39.11 | 471,600 | — | — |
| 2023-11-21 | $25.52 | $38.86 | 707,700 | — | — |
| 2023-11-20 | $25.57 | $38.94 | 997,400 | — | — |
| 2023-11-17 | $25.62 | $39.02 | 1,012,900 | — | — |
| 2023-11-16 | $25.55 | $38.91 | 985,100 | — | — |
| 2023-11-15 | $25.69 | $39.12 | 1,458,100 | — | — |
| 2023-11-14 | $25.75 | $39.21 | 1,614,700 | — | — |
| 2023-11-13 | $24.92 | $37.95 | 1,288,700 | — | — |
| 2023-11-10 | $24.51 | $37.33 | 1,483,100 | — | — |
| 2023-11-09 | $24.31 | $37.02 | 1,964,400 | — | — |
| 2023-11-08 | $24.48 | $37.28 | 2,367,200 | — | — |
| 2023-11-07 | $24.14 | $36.76 | 1,513,200 | — | — |
| 2023-11-06 | $24.20 | $36.85 | 2,131,000 | — | — |
| 2023-11-03 | $24.08 | $36.67 | 2,718,700 | — | — |
| 2023-11-02 | $23.64 | $36.00 | 3,475,800 | — | — |
| 2023-11-01 | $22.32 | $33.99 | 3,681,800 | — | — |
| 2023-10-31 | $22.24 | $33.87 | 2,654,600 | — | — |
| 2023-10-30 | $21.99 | $33.49 | 3,115,400 | — | — |
| 2023-10-27 | $21.64 | $32.95 | 2,788,000 | — | — |
| 2023-10-26 | $21.55 | $32.82 | 2,139,900 | — | — |
| 2023-10-25 | $21.91 | $33.37 | 4,427,100 | — | — |
| 2023-10-24 | $22.23 | $33.85 | 5,518,100 | — | — |
| 2023-10-23 | $22.30 | $33.96 | 1,297,800 | — | — |
| 2023-10-20 | $22.42 | $34.14 | 2,186,900 | — | — |
| 2023-10-19 | $22.24 | $33.87 | 1,243,400 | — | — |
| 2023-10-18 | $22.55 | $34.34 | 1,685,600 | — | — |
| 2023-10-17 | $22.90 | $34.87 | 1,651,800 | — | — |
| 2023-10-16 | $23.22 | $35.36 | 1,799,000 | — | — |
| 2023-10-13 | $22.88 | $34.84 | 1,250,000 | — | — |
| 2023-10-12 | $22.73 | $34.61 | 1,526,700 | — | — |
| 2023-10-11 | $23.12 | $35.21 | 1,733,500 | — | — |
| 2023-10-10 | $23.96 | $36.49 | 953,100 | — | — |
| 2023-10-09 | $23.78 | $36.21 | 1,862,900 | — | — |
| 2023-10-06 | $23.70 | $36.09 | 1,167,400 | — | — |
| 2023-10-05 | $23.54 | $35.85 | 816,300 | — | — |
| 2023-10-04 | $23.76 | $35.74 | 665,900 | — | — |
| 2023-10-03 | $23.75 | $35.73 | 746,600 | — | — |
| 2023-10-02 | $24.05 | $36.18 | 759,200 | — | — |
| 2023-09-29 | $24.77 | $37.26 | 1,077,900 | — | — |
| 2023-09-28 | $24.82 | $37.34 | 1,357,500 | — | — |
| 2023-09-27 | $24.33 | $36.60 | 2,900,500 | — | — |
| 2023-09-26 | $25.06 | $37.70 | 1,662,500 | — | — |
| 2023-09-25 | $25.37 | $38.17 | 789,500 | — | — |
| 2023-09-22 | $25.36 | $38.15 | 1,178,800 | — | — |
| 2023-09-21 | $25.42 | $38.24 | 1,341,000 | — | — |
| 2023-09-20 | $25.80 | $38.81 | 584,600 | — | — |
| 2023-09-19 | $25.88 | $38.93 | 710,200 | — | — |
| 2023-09-18 | $26.11 | $39.28 | 846,400 | — | — |
| 2023-09-15 | $26.30 | $39.57 | 855,600 | — | — |
| 2023-09-14 | $26.46 | $39.81 | 1,082,300 | — | — |
| 2023-09-13 | $26.59 | $40.00 | 463,300 | — | — |
| 2023-09-12 | $26.48 | $39.84 | 361,300 | — | — |
| 2023-09-11 | $26.79 | $40.30 | 427,900 | — | — |
| 2023-09-08 | $26.55 | $39.94 | 1,198,000 | — | — |
| 2023-09-07 | $26.42 | $39.75 | 1,518,900 | — | — |
| 2023-09-06 | $26.22 | $39.45 | 1,236,500 | — | — |
| 2023-09-05 | $26.16 | $39.36 | 1,214,400 | — | — |
| 2023-09-01 | $26.87 | $40.42 | 653,600 | — | — |
| 2023-08-31 | $26.94 | $40.53 | 472,700 | — | — |
| 2023-08-30 | $27.23 | $40.97 | 325,200 | — | — |
| 2023-08-29 | $27.20 | $40.92 | 541,600 | — | — |
| 2023-08-28 | $26.83 | $40.36 | 375,500 | — | — |
| 2023-08-25 | $26.76 | $40.26 | 628,400 | — | — |
| 2023-08-24 | $26.66 | $40.11 | 466,800 | — | — |
| 2023-08-23 | $27.11 | $40.78 | 447,500 | — | — |
| 2023-08-22 | $27.00 | $40.62 | 450,600 | — | — |
| 2023-08-21 | $27.33 | $41.12 | 456,100 | — | — |
| 2023-08-18 | $27.18 | $40.89 | 693,100 | — | — |
| 2023-08-17 | $27.45 | $41.30 | 486,400 | — | — |
| 2023-08-16 | $27.29 | $41.06 | 879,700 | — | — |
| 2023-08-15 | $27.42 | $41.25 | 621,700 | — | — |
| 2023-08-14 | $28.04 | $42.18 | 406,300 | — | — |
| 2023-08-11 | $28.44 | $42.79 | 724,500 | — | — |
| 2023-08-10 | $28.27 | $42.53 | 660,600 | — | — |
| 2023-08-09 | $28.36 | $42.66 | 693,200 | — | — |
| 2023-08-08 | $28.22 | $42.45 | 772,500 | — | — |
| 2023-08-07 | $28.54 | $42.94 | 651,900 | — | — |
| 2023-08-04 | $28.58 | $43.00 | 796,400 | — | — |
| 2023-08-03 | $28.48 | $42.85 | 1,263,200 | — | — |
| 2023-08-02 | $29.30 | $44.08 | 967,800 | — | — |
| 2023-08-01 | $29.95 | $45.06 | 744,700 | — | — |
| 2023-07-31 | $30.38 | $45.70 | 1,165,400 | — | — |
| 2023-07-28 | $30.68 | $46.16 | 779,100 | — | — |
| 2023-07-27 | $30.49 | $45.87 | 799,500 | — | — |
| 2023-07-26 | $31.28 | $47.06 | 712,700 | — | — |
| 2023-07-25 | $30.86 | $46.43 | 531,400 | — | — |
| 2023-07-24 | $30.76 | $46.28 | 772,800 | — | — |
| 2023-07-21 | $31.12 | $46.82 | 779,700 | — | — |
| 2023-07-20 | $30.95 | $46.56 | 1,110,300 | — | — |
| 2023-07-19 | $30.99 | $46.62 | 753,000 | — | — |
| 2023-07-18 | $30.70 | $46.19 | 501,800 | — | — |
| 2023-07-17 | $30.85 | $46.41 | 850,600 | — | — |
| 2023-07-14 | $31.01 | $46.65 | 987,100 | — | — |
| 2023-07-13 | $30.70 | $46.19 | 601,500 | — | — |
| 2023-07-12 | $30.64 | $46.10 | 530,800 | — | — |
| 2023-07-11 | $30.37 | $45.69 | 1,064,900 | — | — |
| 2023-07-10 | $30.31 | $45.60 | 1,136,500 | — | — |
| 2023-07-07 | $29.84 | $44.89 | 696,600 | — | — |
| 2023-07-06 | $29.71 | $44.70 | 1,075,500 | — | — |
| 2023-07-05 | $30.24 | $45.49 | 709,000 | — | — |
| 2023-07-03 | $30.60 | $46.03 | 1,425,500 | — | — |
| 2023-06-30 | $32.25 | $48.52 | 632,800 | — | — |
| 2023-06-29 | $31.43 | $47.28 | 1,203,500 | — | — |
| 2023-06-28 | $31.90 | $47.99 | 557,600 | — | — |
| 2023-06-27 | $31.75 | $47.76 | 2,432,400 | — | — |
| 2023-06-26 | $31.43 | $47.28 | 304,400 | — | — |
| 2023-06-23 | $31.34 | $47.15 | 363,900 | — | — |
| 2023-06-22 | $31.24 | $47.00 | 422,400 | — | — |
| 2023-06-21 | $31.33 | $47.13 | 428,200 | — | — |
| 2023-06-20 | $31.69 | $47.67 | 659,300 | — | — |
| 2023-06-16 | $32.16 | $48.38 | 2,029,500 | — | — |
| 2023-06-15 | $32.00 | $48.14 | 1,179,100 | — | — |
| 2023-06-14 | $31.57 | $47.49 | 2,019,600 | — | — |
| 2023-06-13 | $29.91 | $45.00 | 560,300 | — | — |
| 2023-06-12 | $29.73 | $44.73 | 788,300 | — | — |
| 2023-06-09 | $30.08 | $45.25 | 482,500 | — | — |
| 2023-06-08 | $30.27 | $45.54 | 807,000 | — | — |
| 2023-06-07 | $30.08 | $45.25 | 505,000 | — | — |
| 2023-06-06 | $30.29 | $45.57 | 579,000 | — | — |
| 2023-06-05 | $30.28 | $45.55 | 644,700 | — | — |
| 2023-06-02 | $30.24 | $45.49 | 856,100 | — | — |
| 2023-06-01 | $29.93 | $45.03 | 1,433,200 | — | — |
| 2023-05-31 | $29.90 | $44.98 | 826,000 | — | — |
| 2023-05-30 | $29.99 | $45.12 | 959,000 | — | — |
| 2023-05-26 | $30.07 | $45.24 | 848,600 | — | — |
| 2023-05-25 | $29.92 | $45.01 | 931,600 | — | — |
| 2023-05-24 | $30.25 | $45.51 | 1,942,100 | — | — |
| 2023-05-23 | $30.94 | $46.55 | 1,274,100 | — | — |
| 2023-05-22 | $31.67 | $47.64 | 624,700 | — | — |
| 2023-05-19 | $31.87 | $47.95 | 907,800 | — | — |
| 2023-05-18 | $32.10 | $48.29 | 738,000 | — | — |
| 2023-05-17 | $32.50 | $48.89 | 797,900 | — | — |
| 2023-05-16 | $32.50 | $48.89 | 900,000 | — | — |
| 2023-05-15 | $32.27 | $48.55 | 513,700 | — | — |
| 2023-05-12 | $31.63 | $47.58 | 423,700 | — | — |
| 2023-05-11 | $31.81 | $47.86 | 428,100 | — | — |
| 2023-05-10 | $31.83 | $47.89 | 795,400 | — | — |
| 2023-05-09 | $31.55 | $47.46 | 1,125,900 | — | — |
| 2023-05-08 | $31.77 | $47.80 | 665,400 | — | — |
| 2023-05-05 | $32.04 | $48.20 | 648,800 | — | — |
| 2023-05-04 | $32.01 | $48.16 | 809,000 | — | — |
| 2023-05-03 | $32.13 | $48.34 | 978,200 | — | — |
| 2023-05-02 | $32.45 | $48.82 | 696,300 | — | — |
| 2023-05-01 | $32.67 | $49.15 | 645,600 | — | — |
| 2023-04-28 | $32.70 | $49.19 | 939,300 | — | — |
| 2023-04-27 | $32.35 | $48.67 | 1,367,800 | — | — |
| 2023-04-26 | $32.07 | $48.25 | 1,402,300 | — | — |
| 2023-04-25 | $31.51 | $47.40 | 987,300 | — | — |
| 2023-04-24 | $31.89 | $47.98 | 739,700 | — | — |
| 2023-04-21 | $31.90 | $47.99 | 1,403,600 | — | — |
| 2023-04-20 | $30.92 | $46.52 | 859,200 | — | — |
| 2023-04-19 | $30.66 | $46.13 | 1,057,700 | — | — |
| 2023-04-18 | $29.68 | $44.65 | 534,700 | — | — |
| 2023-04-17 | $29.66 | $44.62 | 426,400 | — | — |
| 2023-04-14 | $29.99 | $45.12 | 870,300 | — | — |
| 2023-04-13 | $29.91 | $45.00 | 1,158,300 | — | — |
| 2023-04-12 | $29.75 | $44.76 | 1,485,200 | — | — |
| 2023-04-11 | $29.25 | $44.00 | 1,280,400 | — | — |
| 2023-04-10 | $28.43 | $42.77 | 298,800 | — | — |
| 2023-04-06 | $28.55 | $42.95 | 437,200 | — | — |
| 2023-04-05 | $28.40 | $42.73 | 717,500 | — | — |
| 2023-04-04 | $28.20 | $42.42 | 901,000 | — | — |
| 2023-04-03 | $28.08 | $42.24 | 655,200 | — | — |
| 2023-03-31 | $27.91 | $41.99 | 1,319,100 | — | — |
| 2023-03-30 | $27.38 | $41.19 | 1,427,000 | — | — |
| 2023-03-29 | $27.72 | $41.01 | 1,459,600 | — | — |
| 2023-03-28 | $27.81 | $41.14 | 549,900 | — | — |
| 2023-03-27 | $28.04 | $41.48 | 977,100 | — | — |
| 2023-03-24 | $27.80 | $41.13 | 1,143,300 | — | — |
| 2023-03-23 | $28.08 | $41.54 | 1,358,100 | — | — |
| 2023-03-22 | $28.53 | $42.21 | 1,468,400 | — | — |
| 2023-03-21 | $28.66 | $42.40 | 1,388,300 | — | — |
| 2023-03-20 | $28.50 | $42.16 | 1,321,500 | — | — |
| 2023-03-17 | $28.32 | $41.89 | 1,927,000 | — | — |
| 2023-03-16 | $28.62 | $42.34 | 2,598,300 | — | — |
| 2023-03-15 | $28.56 | $42.25 | 1,412,900 | — | — |
| 2023-03-14 | $29.40 | $43.49 | 1,256,700 | — | — |
| 2023-03-13 | $28.93 | $42.80 | 1,395,900 | — | — |
| 2023-03-10 | $28.69 | $42.44 | 759,800 | — | — |
| 2023-03-09 | $28.81 | $42.62 | 460,400 | — | — |
| 2023-03-08 | $28.54 | $42.22 | 533,100 | — | — |
| 2023-03-07 | $28.77 | $42.56 | 448,600 | — | — |
| 2023-03-06 | $28.92 | $42.78 | 419,100 | — | — |
| 2023-03-03 | $29.39 | $43.48 | 484,300 | — | — |
| 2023-03-02 | $28.78 | $42.58 | 736,400 | — | — |
| 2023-03-01 | $28.69 | $42.44 | 503,400 | — | — |
| 2023-02-28 | $28.57 | $42.26 | 520,000 | — | — |
| 2023-02-27 | $28.89 | $42.74 | 516,100 | — | — |
| 2023-02-24 | $28.94 | $42.81 | 694,700 | — | — |
| 2023-02-23 | $29.40 | $43.49 | 824,600 | — | — |
| 2023-02-22 | $29.29 | $43.33 | 1,232,300 | — | — |
| 2023-02-21 | $29.40 | $43.49 | 902,800 | — | — |
| 2023-02-17 | $27.86 | $41.21 | 1,029,900 | — | — |
| 2023-02-16 | $27.67 | $40.93 | 623,600 | — | — |
| 2023-02-15 | $28.22 | $41.75 | 375,600 | — | — |
| 2023-02-14 | $28.18 | $41.69 | 749,700 | — | — |
| 2023-02-13 | $28.17 | $41.67 | 444,400 | — | — |
| 2023-02-10 | $27.92 | $41.30 | 728,400 | — | — |
| 2023-02-09 | $27.88 | $41.24 | 565,300 | — | — |
| 2023-02-08 | $28.51 | $42.18 | 584,700 | — | — |
| 2023-02-07 | $28.63 | $42.35 | 477,700 | — | — |
| 2023-02-06 | $28.32 | $41.89 | 494,200 | — | — |
| 2023-02-03 | $28.88 | $42.72 | 522,200 | — | — |
| 2023-02-02 | $28.74 | $42.52 | 705,900 | — | — |
| 2023-02-01 | $28.18 | $41.69 | 645,300 | — | — |
| 2023-01-31 | $27.80 | $41.13 | 538,900 | — | — |
| 2023-01-30 | $27.87 | $41.23 | 400,900 | — | — |
| 2023-01-27 | $28.15 | $41.64 | 492,600 | — | — |
| 2023-01-26 | $28.32 | $41.89 | 449,200 | — | — |
| 2023-01-25 | $28.24 | $41.78 | 1,117,100 | — | — |
| 2023-01-24 | $28.37 | $41.97 | 749,100 | — | — |
| 2023-01-23 | $28.88 | $42.72 | 605,400 | — | — |
| 2023-01-20 | $28.48 | $42.13 | 625,900 | — | — |
| 2023-01-19 | $28.22 | $41.75 | 589,200 | — | — |
| 2023-01-18 | $28.01 | $41.44 | 612,000 | — | — |
| 2023-01-17 | $28.19 | $41.70 | 921,300 | — | — |
| 2023-01-13 | $28.58 | $42.28 | 421,000 | — | — |
| 2023-01-12 | $28.30 | $41.87 | 1,044,700 | — | — |
| 2023-01-11 | $28.60 | $42.31 | 582,600 | — | — |
| 2023-01-10 | $29.02 | $42.93 | 1,221,000 | — | — |
| 2023-01-09 | $28.60 | $42.31 | 811,200 | — | — |
| 2023-01-06 | $28.64 | $42.37 | 703,200 | — | — |
| 2023-01-05 | $28.02 | $41.45 | 623,600 | — | — |
| 2023-01-04 | $28.06 | $41.51 | 651,400 | — | — |
| 2023-01-03 | $27.29 | $40.37 | 664,900 | — | — |