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
- 2006-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $31.19 | $52.03 | 100,300 |
| 2023-12-28 | $31.60 | $52.72 | 0 |
| 2023-12-27 | $31.60 | $52.72 | 0 |
| 2023-12-26 | $31.60 | $52.72 | 0 |
| 2023-12-22 | $31.60 | $52.72 | 700 |
| 2023-12-21 | $31.40 | $52.38 | 100,500 |
| 2023-12-20 | $31.05 | $51.80 | 300 |
| 2023-12-19 | $31.98 | $53.35 | 1,300 |
| 2023-12-18 | $31.60 | $52.72 | 300 |
| 2023-12-15 | $30.54 | $50.95 | 500 |
| 2023-12-14 | $31.64 | $52.78 | 2,700 |
| 2023-12-13 | $30.75 | $51.30 | 900 |
| 2023-12-12 | $29.94 | $49.95 | 600 |
| 2023-12-11 | $30.80 | $51.38 | 0 |
| 2023-12-08 | $30.80 | $51.38 | 33,400 |
| 2023-12-07 | $30.20 | $50.38 | 252,100 |
| 2023-12-06 | $31.64 | $52.78 | 190,000 |
| 2023-12-05 | $31.64 | $52.78 | 0 |
| 2023-12-04 | $31.64 | $52.78 | 0 |
| 2023-12-01 | $31.64 | $52.78 | 800 |
| 2023-11-30 | $31.80 | $53.05 | 357,400 |
| 2023-11-29 | $32.23 | $53.77 | 400,300 |
| 2023-11-28 | $32.49 | $54.20 | 110,200 |
| 2023-11-27 | $33.09 | $55.20 | 400 |
| 2023-11-24 | $32.85 | $54.80 | 300 |
| 2023-11-22 | $32.00 | $53.38 | 600 |
| 2023-11-21 | $32.80 | $54.72 | 800 |
| 2023-11-20 | $32.62 | $54.42 | 2,500 |
| 2023-11-17 | $32.25 | $53.80 | 0 |
| 2023-11-16 | $32.25 | $53.80 | 0 |
| 2023-11-15 | $32.25 | $53.80 | 520,100 |
| 2023-11-14 | $33.57 | $56.00 | 300,000 |
| 2023-11-13 | $33.57 | $54.50 | 500 |
| 2023-11-10 | $32.67 | $53.04 | 100 |
| 2023-11-09 | $32.27 | $52.39 | 0 |
| 2023-11-08 | $32.27 | $52.39 | 111,700 |
| 2023-11-07 | $31.57 | $51.25 | 1,300 |
| 2023-11-06 | $33.15 | $53.82 | 0 |
| 2023-11-03 | $33.15 | $53.82 | 3,200 |
| 2023-11-02 | $32.77 | $53.20 | 200 |
| 2023-11-01 | $33.31 | $54.08 | 700 |
| 2023-10-31 | $32.91 | $53.43 | 400,300 |
| 2023-10-30 | $33.07 | $53.69 | 400,000 |
| 2023-10-27 | $33.07 | $53.69 | 200 |
| 2023-10-26 | $33.05 | $53.66 | 0 |
| 2023-10-25 | $33.05 | $53.66 | 124,000 |
| 2023-10-24 | $34.68 | $56.30 | 415,700 |
| 2023-10-23 | $34.68 | $56.30 | 0 |
| 2023-10-20 | $34.68 | $56.30 | 0 |
| 2023-10-19 | $34.68 | $56.30 | 56,200 |
| 2023-10-18 | $34.19 | $55.51 | 0 |
| 2023-10-17 | $34.19 | $55.51 | 200 |
| 2023-10-16 | $33.94 | $55.10 | 0 |
| 2023-10-13 | $33.94 | $55.10 | 176,200 |
| 2023-10-12 | $33.70 | $54.71 | 0 |
| 2023-10-11 | $33.70 | $54.71 | 625,900 |
| 2023-10-10 | $33.70 | $54.71 | 800 |
| 2023-10-09 | $33.54 | $54.45 | 400 |
| 2023-10-06 | $31.50 | $51.14 | 272,500 |
| 2023-10-05 | $30.30 | $49.19 | 800 |
| 2023-10-04 | $31.15 | $50.57 | 1,200 |
| 2023-10-03 | $30.98 | $50.30 | 101,600 |
| 2023-10-02 | $31.88 | $51.76 | 0 |
| 2023-09-29 | $31.88 | $51.76 | 150,100 |
| 2023-09-28 | $31.88 | $51.76 | 0 |
| 2023-09-27 | $31.88 | $51.76 | 0 |
| 2023-09-26 | $31.88 | $51.76 | 2,500 |
| 2023-09-25 | $32.10 | $52.11 | 100 |
| 2023-09-22 | $33.25 | $53.98 | 64,500 |
| 2023-09-21 | $33.25 | $53.98 | 400,000 |
| 2023-09-20 | $33.25 | $53.98 | 170,000 |
| 2023-09-19 | $33.25 | $53.98 | 1,100 |
| 2023-09-18 | $33.64 | $54.61 | 0 |
| 2023-09-15 | $33.64 | $54.61 | 200 |
| 2023-09-14 | $33.15 | $53.82 | 356,700 |
| 2023-09-13 | $33.44 | $54.29 | 1,400 |
| 2023-09-12 | $33.44 | $54.29 | 0 |
| 2023-09-11 | $33.44 | $54.29 | 200 |
| 2023-09-08 | $32.45 | $52.68 | 70,400 |
| 2023-09-07 | $31.75 | $51.55 | 651,000 |
| 2023-09-06 | $31.54 | $51.21 | 100,000 |
| 2023-09-05 | $31.54 | $51.21 | 300 |
| 2023-09-01 | $31.88 | $51.76 | 106,600 |
| 2023-08-31 | $30.18 | $49.00 | 500 |
| 2023-08-30 | $30.78 | $49.97 | 300 |
| 2023-08-29 | $29.88 | $48.51 | 300 |
| 2023-08-28 | $29.99 | $48.69 | 101,800 |
| 2023-08-25 | $30.26 | $49.13 | 250,100 |
| 2023-08-24 | $29.31 | $47.58 | 200 |
| 2023-08-23 | $30.32 | $49.22 | 800 |
| 2023-08-22 | $30.34 | $49.26 | 0 |
| 2023-08-21 | $30.34 | $49.26 | 200 |
| 2023-08-18 | $30.00 | $48.70 | 154,100 |
| 2023-08-17 | $30.00 | $48.70 | 200,000 |
| 2023-08-16 | $30.00 | $48.70 | 0 |
| 2023-08-15 | $30.00 | $48.70 | 0 |
| 2023-08-14 | $30.00 | $48.70 | 100,200 |
| 2023-08-11 | $31.51 | $49.70 | 1,800 |
| 2023-08-10 | $32.22 | $50.82 | 520,800 |
| 2023-08-09 | $31.75 | $50.07 | 143,500 |
| 2023-08-08 | $30.50 | $48.10 | 371,700 |
| 2023-08-07 | $30.97 | $48.84 | 780,200 |
| 2023-08-04 | $30.05 | $47.39 | 100 |
| 2023-08-03 | $30.05 | $47.39 | 400,500 |
| 2023-08-02 | $30.40 | $47.94 | 300 |
| 2023-08-01 | $30.40 | $47.94 | 200 |
| 2023-07-31 | $31.49 | $49.66 | 400 |
| 2023-07-28 | $31.86 | $50.25 | 100 |
| 2023-07-27 | $31.86 | $50.25 | 0 |
| 2023-07-26 | $31.86 | $50.25 | 0 |
| 2023-07-25 | $31.86 | $50.25 | 200 |
| 2023-07-24 | $30.29 | $47.77 | 1,300 |
| 2023-07-21 | $30.29 | $47.77 | 200 |
| 2023-07-20 | $29.75 | $46.92 | 23,000 |
| 2023-07-19 | $29.75 | $46.92 | 450,000 |
| 2023-07-18 | $29.75 | $46.92 | 201,000 |
| 2023-07-17 | $30.15 | $47.55 | 0 |
| 2023-07-14 | $30.15 | $47.55 | 200 |
| 2023-07-13 | $30.18 | $47.60 | 180,000 |
| 2023-07-12 | $28.75 | $45.34 | 0 |
| 2023-07-11 | $28.75 | $45.34 | 0 |
| 2023-07-10 | $28.75 | $45.34 | 400 |
| 2023-07-07 | $28.55 | $45.03 | 500 |
| 2023-07-06 | $29.18 | $46.02 | 0 |
| 2023-07-05 | $29.18 | $46.02 | 0 |
| 2023-07-03 | $29.18 | $46.02 | 100 |
| 2023-06-30 | $29.41 | $46.38 | 0 |
| 2023-06-29 | $29.41 | $46.38 | 0 |
| 2023-06-28 | $29.41 | $46.38 | 200,000 |
| 2023-06-27 | $29.41 | $46.38 | 140,100 |
| 2023-06-26 | $29.75 | $46.92 | 160,100 |
| 2023-06-23 | $29.75 | $46.92 | 400,100 |
| 2023-06-22 | $29.75 | $46.92 | 200 |
| 2023-06-21 | $30.19 | $47.61 | 200 |
| 2023-06-20 | $29.95 | $47.24 | 6,900 |
| 2023-06-16 | $29.24 | $46.12 | 50,000 |
| 2023-06-15 | $29.24 | $46.12 | 150,100 |
| 2023-06-14 | $29.24 | $46.12 | 105,300 |
| 2023-06-13 | $29.24 | $46.12 | 100,100 |
| 2023-06-12 | $29.24 | $46.12 | 600 |
| 2023-06-09 | $28.96 | $45.67 | 2,000 |
| 2023-06-08 | $27.73 | $43.73 | 100 |
| 2023-06-07 | $27.73 | $43.73 | 900 |
| 2023-06-06 | $26.50 | $41.79 | 100 |
| 2023-06-05 | $27.34 | $43.12 | 190,300 |
| 2023-06-02 | $25.99 | $40.99 | 150,000 |
| 2023-06-01 | $25.99 | $40.99 | 700 |
| 2023-05-31 | $25.47 | $40.17 | 300 |
| 2023-05-30 | $25.60 | $40.37 | 80,900 |
| 2023-05-26 | $26.60 | $41.95 | 200,200 |
| 2023-05-25 | $26.70 | $42.11 | 460,100 |
| 2023-05-24 | $27.78 | $43.81 | 0 |
| 2023-05-23 | $27.78 | $43.81 | 0 |
| 2023-05-22 | $27.78 | $43.81 | 300 |
| 2023-05-19 | $27.48 | $43.34 | 200 |
| 2023-05-18 | $28.20 | $44.48 | 0 |
| 2023-05-17 | $28.20 | $44.48 | 0 |
| 2023-05-16 | $28.20 | $44.48 | 820,000 |
| 2023-05-15 | $28.20 | $44.48 | 710,200 |
| 2023-05-12 | $27.94 | $44.06 | 0 |
| 2023-05-11 | $27.94 | $44.06 | 300 |
| 2023-05-10 | $29.00 | $44.32 | 1,100 |
| 2023-05-09 | $29.17 | $44.58 | 0 |
| 2023-05-08 | $29.17 | $44.58 | 5,200 |
| 2023-05-05 | $27.49 | $42.01 | 0 |
| 2023-05-04 | $27.49 | $42.01 | 0 |
| 2023-05-03 | $27.49 | $42.01 | 110,300 |
| 2023-05-02 | $27.68 | $42.30 | 12,000 |
| 2023-05-01 | $28.65 | $43.78 | 0 |
| 2023-04-28 | $28.65 | $43.78 | 6,000 |
| 2023-04-27 | $28.53 | $43.60 | 922,500 |
| 2023-04-26 | $28.53 | $43.60 | 618,800 |
| 2023-04-25 | $29.16 | $44.56 | 0 |
| 2023-04-24 | $29.16 | $44.56 | 600 |
| 2023-04-21 | $29.06 | $44.41 | 400 |
| 2023-04-20 | $28.50 | $43.55 | 100 |
| 2023-04-19 | $29.30 | $44.78 | 0 |
| 2023-04-18 | $29.30 | $44.78 | 200 |
| 2023-04-17 | $30.11 | $46.01 | 300 |
| 2023-04-14 | $29.45 | $45.01 | 80,100 |
| 2023-04-13 | $29.45 | $45.01 | 96,100 |
| 2023-04-12 | $29.23 | $44.67 | 0 |
| 2023-04-11 | $29.23 | $44.67 | 46,600 |
| 2023-04-10 | $29.23 | $44.67 | 5,200 |
| 2023-04-06 | $28.53 | $43.60 | 300 |
| 2023-04-05 | $29.34 | $44.84 | 5,500 |
| 2023-04-04 | $26.71 | $40.82 | 5,800 |
| 2023-04-03 | $26.71 | $40.82 | 0 |
| 2023-03-31 | $26.71 | $40.82 | 23,400 |
| 2023-03-30 | $26.71 | $40.82 | 0 |
| 2023-03-29 | $26.71 | $40.82 | 0 |
| 2023-03-28 | $26.71 | $40.82 | 0 |
| 2023-03-27 | $26.71 | $40.82 | 0 |
| 2023-03-24 | $26.71 | $40.82 | 300 |
| 2023-03-23 | $27.92 | $42.67 | 130,400 |
| 2023-03-22 | $27.62 | $42.21 | 0 |
| 2023-03-21 | $27.62 | $42.21 | 663,700 |
| 2023-03-20 | $27.16 | $41.51 | 300 |
| 2023-03-17 | $26.00 | $39.73 | 222,600 |
| 2023-03-16 | $26.00 | $39.73 | 100 |
| 2023-03-15 | $26.60 | $40.65 | 600 |
| 2023-03-14 | $28.65 | $43.78 | 211,300 |
| 2023-03-13 | $29.22 | $44.65 | 70,600 |
| 2023-03-10 | $28.90 | $44.16 | 211,100 |
| 2023-03-09 | $28.90 | $44.16 | 401,000 |
| 2023-03-08 | $30.20 | $46.15 | 92,100 |
| 2023-03-07 | $30.25 | $46.23 | 0 |
| 2023-03-06 | $30.25 | $46.23 | 800 |
| 2023-03-03 | $31.10 | $47.53 | 1,300 |
| 2023-03-02 | $30.95 | $47.30 | 0 |
| 2023-03-01 | $30.95 | $47.30 | 110,100 |
| 2023-02-28 | $30.95 | $47.30 | 300 |
| 2023-02-27 | $30.70 | $46.92 | 500 |
| 2023-02-24 | $31.38 | $47.95 | 100,200 |
| 2023-02-23 | $30.51 | $46.62 | 0 |
| 2023-02-22 | $30.51 | $46.62 | 1,100 |
| 2023-02-21 | $30.84 | $47.13 | 500 |
| 2023-02-17 | $32.10 | $49.05 | 500 |
| 2023-02-16 | $32.10 | $49.05 | 200,600 |
| 2023-02-15 | $32.34 | $49.42 | 400 |
| 2023-02-14 | $33.11 | $50.60 | 0 |
| 2023-02-13 | $33.11 | $50.60 | 200 |
| 2023-02-10 | $33.10 | $50.58 | 110,300 |
| 2023-02-09 | $31.61 | $48.31 | 842,500 |
| 2023-02-08 | $30.92 | $47.25 | 400 |
| 2023-02-07 | $28.05 | $42.87 | 0 |
| 2023-02-06 | $28.05 | $42.87 | 300 |
| 2023-02-03 | $29.19 | $44.61 | 300 |
| 2023-02-02 | $29.42 | $44.96 | 400 |
| 2023-02-01 | $30.63 | $46.81 | 228,000 |
| 2023-01-31 | $30.71 | $46.93 | 0 |
| 2023-01-30 | $30.71 | $46.93 | 0 |
| 2023-01-27 | $30.71 | $46.93 | 800 |
| 2023-01-26 | $30.71 | $46.93 | 0 |
| 2023-01-25 | $30.71 | $46.93 | 0 |
| 2023-01-24 | $30.71 | $46.93 | 0 |
| 2023-01-23 | $30.71 | $46.93 | 232,100 |
| 2023-01-20 | $30.71 | $46.93 | 20,100 |
| 2023-01-19 | $30.88 | $47.19 | 110,000 |
| 2023-01-18 | $30.88 | $47.19 | 171,100 |
| 2023-01-17 | $31.10 | $47.53 | 300 |
| 2023-01-13 | $31.75 | $48.52 | 140,500 |
| 2023-01-12 | $31.00 | $47.37 | 180,000 |
| 2023-01-11 | $31.00 | $47.37 | 200,200 |
| 2023-01-10 | $31.64 | $48.35 | 185,100 |
| 2023-01-09 | $31.64 | $48.35 | 701,200 |
| 2023-01-06 | $32.46 | $48.23 | 100 |
| 2023-01-05 | $33.51 | $49.79 | 0 |
| 2023-01-04 | $33.51 | $49.79 | 695,000 |
| 2023-01-03 | $33.51 | $49.79 | 1,695,400 |