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
- 1995-11-14 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 | $25.76 | $67.40 | 143,500 | — | — |
| 2023-12-28 | $25.81 | $67.53 | 288,000 | — | — |
| 2023-12-27 | $25.82 | $67.56 | 132,800 | — | — |
| 2023-12-26 | $25.89 | $67.74 | 97,600 | — | — |
| 2023-12-22 | $25.86 | $67.66 | 207,100 | — | — |
| 2023-12-21 | $25.70 | $67.25 | 222,800 | — | — |
| 2023-12-20 | $25.40 | $66.46 | 133,000 | — | — |
| 2023-12-19 | $25.53 | $66.80 | 126,800 | — | — |
| 2023-12-18 | $25.63 | $67.06 | 255,500 | — | — |
| 2023-12-15 | $25.53 | $66.80 | 266,500 | — | — |
| 2023-12-14 | $25.58 | $66.93 | 201,200 | — | — |
| 2023-12-13 | $25.33 | $66.28 | 227,100 | — | — |
| 2023-12-12 | $25.04 | $65.52 | 161,700 | — | — |
| 2023-12-11 | $25.23 | $66.02 | 305,600 | — | — |
| 2023-12-08 | $25.16 | $65.83 | 210,200 | — | — |
| 2023-12-07 | $25.13 | $65.75 | 215,800 | — | — |
| 2023-12-06 | $25.13 | $65.75 | 204,100 | — | — |
| 2023-12-05 | $24.95 | $65.28 | 220,800 | — | — |
| 2023-12-04 | $24.76 | $64.79 | 281,800 | — | — |
| 2023-12-01 | $25.05 | $65.54 | 410,900 | — | — |
| 2023-11-30 | $24.70 | $64.63 | 390,600 | — | — |
| 2023-11-29 | $24.20 | $63.32 | 326,800 | — | — |
| 2023-11-28 | $24.45 | $63.97 | 492,500 | — | — |
| 2023-11-27 | $23.93 | $62.61 | 360,800 | — | — |
| 2023-11-24 | $23.43 | $61.31 | 137,500 | — | — |
| 2023-11-22 | $23.20 | $60.70 | 164,300 | — | — |
| 2023-11-21 | $23.40 | $61.23 | 197,100 | — | — |
| 2023-11-20 | $23.31 | $60.99 | 255,400 | — | — |
| 2023-11-17 | $23.15 | $60.57 | 360,700 | — | — |
| 2023-11-16 | $22.93 | $60.00 | 292,500 | — | — |
| 2023-11-15 | $23.12 | $60.49 | 346,900 | — | — |
| 2023-11-14 | $22.79 | $59.63 | 443,900 | — | — |
| 2023-11-13 | $22.57 | $59.06 | 344,200 | — | — |
| 2023-11-10 | $22.73 | $59.47 | 210,200 | — | — |
| 2023-11-09 | $22.64 | $59.24 | 205,300 | — | — |
| 2023-11-08 | $22.67 | $59.32 | 232,600 | — | — |
| 2023-11-07 | $22.85 | $59.79 | 289,400 | — | — |
| 2023-11-06 | $23.44 | $61.33 | 254,900 | — | — |
| 2023-11-03 | $23.13 | $60.52 | 299,500 | — | — |
| 2023-11-02 | $23.24 | $60.81 | 248,900 | — | — |
| 2023-11-01 | $22.92 | $59.97 | 392,500 | — | — |
| 2023-10-31 | $22.00 | $57.56 | 328,500 | — | — |
| 2023-10-30 | $21.74 | $56.88 | 345,400 | — | — |
| 2023-10-27 | $22.05 | $57.69 | 303,700 | — | — |
| 2023-10-26 | $22.01 | $57.59 | 294,900 | — | — |
| 2023-10-25 | $22.75 | $59.53 | 314,100 | — | — |
| 2023-10-24 | $23.18 | $60.65 | 275,200 | — | — |
| 2023-10-23 | $22.92 | $59.97 | 296,200 | — | — |
| 2023-10-20 | $23.53 | $61.57 | 242,900 | — | — |
| 2023-10-19 | $23.69 | $61.99 | 241,700 | — | — |
| 2023-10-18 | $23.64 | $61.85 | 261,600 | — | — |
| 2023-10-17 | $24.24 | $63.42 | 192,700 | — | — |
| 2023-10-16 | $24.25 | $63.45 | 236,100 | — | — |
| 2023-10-13 | $24.39 | $63.82 | 134,000 | — | — |
| 2023-10-12 | $24.23 | $63.40 | 161,400 | — | — |
| 2023-10-11 | $24.23 | $63.40 | 225,900 | — | — |
| 2023-10-10 | $24.32 | $63.63 | 157,100 | — | — |
| 2023-10-09 | $24.23 | $63.40 | 219,000 | — | — |
| 2023-10-06 | $24.30 | $63.58 | 134,800 | — | — |
| 2023-10-05 | $24.16 | $63.22 | 340,800 | — | — |
| 2023-10-04 | $24.25 | $63.45 | 216,300 | — | — |
| 2023-10-03 | $24.02 | $62.85 | 196,900 | — | — |
| 2023-10-02 | $23.90 | $62.54 | 155,000 | — | — |
| 2023-09-29 | $24.10 | $63.06 | 244,400 | — | — |
| 2023-09-28 | $23.86 | $62.43 | 118,000 | — | — |
| 2023-09-27 | $23.79 | $62.25 | 196,400 | — | — |
| 2023-09-26 | $24.09 | $63.03 | 165,000 | — | — |
| 2023-09-25 | $24.37 | $63.77 | 222,100 | — | — |
| 2023-09-22 | $24.90 | $65.15 | 341,500 | — | — |
| 2023-09-21 | $24.42 | $63.90 | 210,200 | — | — |
| 2023-09-20 | $24.38 | $63.79 | 367,800 | — | — |
| 2023-09-19 | $24.18 | $63.27 | 166,300 | — | — |
| 2023-09-18 | $24.06 | $62.95 | 201,400 | — | — |
| 2023-09-15 | $24.08 | $63.01 | 304,900 | — | — |
| 2023-09-14 | $24.00 | $62.80 | 212,200 | — | — |
| 2023-09-13 | $24.15 | $63.19 | 300,000 | — | — |
| 2023-09-12 | $24.23 | $63.40 | 162,300 | — | — |
| 2023-09-11 | $24.18 | $63.27 | 184,000 | — | — |
| 2023-09-08 | $24.19 | $63.29 | 185,800 | — | — |
| 2023-09-07 | $24.47 | $64.03 | 158,300 | — | — |
| 2023-09-06 | $24.58 | $64.31 | 243,500 | — | — |
| 2023-09-05 | $24.27 | $63.50 | 187,300 | — | — |
| 2023-09-01 | $24.17 | $63.24 | 259,700 | — | — |
| 2023-08-31 | $24.27 | $63.50 | 250,600 | — | — |
| 2023-08-30 | $25.06 | $65.57 | 179,200 | — | — |
| 2023-08-29 | $24.50 | $64.11 | 147,100 | — | — |
| 2023-08-28 | $24.36 | $63.74 | 117,300 | — | — |
| 2023-08-25 | $24.33 | $63.66 | 114,700 | — | — |
| 2023-08-24 | $24.35 | $63.71 | 190,700 | — | — |
| 2023-08-23 | $24.42 | $63.90 | 159,000 | — | — |
| 2023-08-22 | $24.24 | $63.42 | 220,700 | — | — |
| 2023-08-21 | $24.24 | $63.42 | 157,400 | — | — |
| 2023-08-18 | $24.38 | $63.79 | 178,400 | — | — |
| 2023-08-17 | $24.43 | $63.92 | 220,300 | — | — |
| 2023-08-16 | $24.34 | $63.69 | 302,700 | — | — |
| 2023-08-15 | $24.50 | $64.11 | 316,400 | — | — |
| 2023-08-14 | $24.66 | $64.52 | 363,200 | — | — |
| 2023-08-11 | $24.70 | $64.63 | 396,100 | — | — |
| 2023-08-10 | $24.57 | $64.29 | 383,300 | — | — |
| 2023-08-09 | $24.58 | $64.31 | 196,300 | — | — |
| 2023-08-08 | $24.23 | $63.40 | 201,700 | — | — |
| 2023-08-07 | $24.09 | $63.03 | 171,200 | — | — |
| 2023-08-04 | $24.06 | $62.95 | 169,700 | — | — |
| 2023-08-03 | $24.21 | $63.35 | 234,700 | — | — |
| 2023-08-02 | $24.01 | $62.82 | 169,300 | — | — |
| 2023-08-01 | $24.24 | $63.42 | 317,000 | — | — |
| 2023-07-31 | $24.53 | $64.18 | 150,100 | — | — |
| 2023-07-28 | $24.42 | $63.90 | 172,000 | — | — |
| 2023-07-27 | $24.53 | $64.18 | 290,100 | — | — |
| 2023-07-26 | $25.63 | $67.06 | 148,300 | — | — |
| 2023-07-25 | $25.63 | $67.06 | 138,400 | — | — |
| 2023-07-24 | $25.86 | $67.66 | 150,300 | — | — |
| 2023-07-21 | $25.65 | $67.11 | 177,200 | — | — |
| 2023-07-20 | $25.63 | $67.06 | 193,700 | — | — |
| 2023-07-19 | $25.70 | $67.25 | 147,400 | — | — |
| 2023-07-18 | $25.55 | $66.85 | 227,000 | — | — |
| 2023-07-17 | $25.88 | $67.72 | 275,800 | — | — |
| 2023-07-14 | $26.17 | $68.47 | 262,800 | — | — |
| 2023-07-13 | $26.19 | $68.53 | 182,900 | — | — |
| 2023-07-12 | $26.41 | $69.10 | 181,200 | — | — |
| 2023-07-11 | $26.08 | $68.24 | 255,700 | — | — |
| 2023-07-10 | $25.92 | $67.82 | 134,500 | — | — |
| 2023-07-07 | $26.17 | $68.47 | 151,200 | — | — |
| 2023-07-06 | $26.26 | $68.71 | 123,500 | — | — |
| 2023-07-05 | $26.41 | $69.10 | 154,400 | — | — |
| 2023-07-03 | $26.42 | $69.13 | 100,700 | — | — |
| 2023-06-30 | $26.67 | $69.78 | 118,400 | — | — |
| 2023-06-29 | $26.65 | $69.73 | 128,200 | — | — |
| 2023-06-28 | $26.45 | $69.21 | 109,600 | — | — |
| 2023-06-27 | $26.55 | $69.47 | 106,800 | — | — |
| 2023-06-26 | $26.41 | $69.10 | 156,900 | — | — |
| 2023-06-23 | $26.31 | $68.84 | 106,800 | — | — |
| 2023-06-22 | $26.43 | $69.16 | 154,000 | — | — |
| 2023-06-21 | $26.55 | $69.47 | 234,400 | — | — |
| 2023-06-20 | $26.73 | $69.94 | 163,200 | — | — |
| 2023-06-16 | $26.71 | $69.89 | 191,200 | — | — |
| 2023-06-15 | $27.08 | $70.86 | 96,800 | — | — |
| 2023-06-14 | $26.83 | $70.20 | 168,200 | — | — |
| 2023-06-13 | $27.93 | $70.12 | 218,500 | — | — |
| 2023-06-12 | $28.08 | $70.50 | 282,400 | — | — |
| 2023-06-09 | $28.23 | $70.88 | 114,400 | — | — |
| 2023-06-08 | $28.21 | $70.83 | 157,400 | — | — |
| 2023-06-07 | $27.92 | $70.10 | 154,000 | — | — |
| 2023-06-06 | $27.69 | $69.52 | 104,400 | — | — |
| 2023-06-05 | $27.70 | $69.55 | 148,000 | — | — |
| 2023-06-02 | $27.49 | $69.02 | 116,400 | — | — |
| 2023-06-01 | $27.21 | $68.32 | 178,200 | — | — |
| 2023-05-31 | $27.23 | $68.37 | 218,200 | — | — |
| 2023-05-30 | $27.55 | $69.17 | 86,200 | — | — |
| 2023-05-26 | $27.56 | $69.19 | 150,400 | — | — |
| 2023-05-25 | $27.32 | $68.59 | 173,100 | — | — |
| 2023-05-24 | $27.68 | $69.50 | 195,000 | — | — |
| 2023-05-23 | $27.02 | $67.84 | 102,800 | — | — |
| 2023-05-22 | $27.11 | $68.06 | 157,500 | — | — |
| 2023-05-19 | $26.60 | $66.78 | 400,700 | — | — |
| 2023-05-18 | $26.88 | $67.49 | 103,400 | — | — |
| 2023-05-17 | $26.94 | $67.64 | 125,600 | — | — |
| 2023-05-16 | $26.94 | $67.64 | 117,600 | — | — |
| 2023-05-15 | $27.14 | $68.14 | 170,200 | — | — |
| 2023-05-12 | $27.03 | $67.86 | 652,200 | — | — |
| 2023-05-11 | $27.69 | $69.52 | 345,200 | — | — |
| 2023-05-10 | $28.31 | $71.08 | 172,700 | — | — |
| 2023-05-09 | $27.80 | $69.80 | 147,100 | — | — |
| 2023-05-08 | $27.83 | $69.87 | 277,100 | — | — |
| 2023-05-05 | $28.60 | $71.81 | 136,700 | — | — |
| 2023-05-04 | $28.32 | $71.10 | 117,600 | — | — |
| 2023-05-03 | $28.22 | $70.85 | 156,500 | — | — |
| 2023-05-02 | $28.54 | $71.65 | 205,700 | — | — |
| 2023-05-01 | $28.51 | $71.58 | 149,000 | — | — |
| 2023-04-28 | $28.80 | $72.31 | 121,700 | — | — |
| 2023-04-27 | $29.31 | $73.59 | 138,000 | — | — |
| 2023-04-26 | $29.16 | $73.21 | 301,300 | — | — |
| 2023-04-25 | $28.41 | $71.33 | 143,400 | — | — |
| 2023-04-24 | $28.55 | $71.68 | 135,700 | — | — |
| 2023-04-21 | $28.43 | $71.38 | 110,900 | — | — |
| 2023-04-20 | $28.53 | $71.63 | 128,400 | — | — |
| 2023-04-19 | $28.48 | $71.50 | 188,800 | — | — |
| 2023-04-18 | $28.77 | $72.23 | 143,500 | — | — |
| 2023-04-17 | $28.77 | $72.23 | 189,400 | — | — |
| 2023-04-14 | $29.34 | $73.66 | 161,900 | — | — |
| 2023-04-13 | $29.57 | $74.24 | 195,900 | — | — |
| 2023-04-12 | $28.90 | $72.56 | 242,500 | — | — |
| 2023-04-11 | $28.85 | $72.43 | 202,100 | — | — |
| 2023-04-10 | $28.60 | $71.81 | 207,500 | — | — |
| 2023-04-06 | $28.37 | $71.23 | 202,900 | — | — |
| 2023-04-05 | $28.09 | $70.52 | 249,900 | — | — |
| 2023-04-04 | $27.55 | $69.17 | 187,700 | — | — |
| 2023-04-03 | $27.50 | $69.04 | 160,800 | — | — |
| 2023-03-31 | $27.27 | $68.47 | 178,200 | — | — |
| 2023-03-30 | $27.43 | $68.87 | 127,800 | — | — |
| 2023-03-29 | $27.40 | $68.79 | 148,400 | — | — |
| 2023-03-28 | $27.18 | $68.24 | 177,300 | — | — |
| 2023-03-27 | $26.97 | $67.71 | 165,200 | — | — |
| 2023-03-24 | $27.04 | $67.89 | 146,000 | — | — |
| 2023-03-23 | $27.01 | $67.81 | 176,900 | — | — |
| 2023-03-22 | $26.59 | $66.76 | 143,900 | — | — |
| 2023-03-21 | $26.67 | $66.96 | 202,900 | — | — |
| 2023-03-20 | $26.29 | $66.01 | 293,400 | — | — |
| 2023-03-17 | $26.40 | $66.28 | 544,800 | — | — |
| 2023-03-16 | $26.81 | $67.31 | 526,600 | — | — |
| 2023-03-15 | $26.04 | $65.38 | 197,400 | — | — |
| 2023-03-14 | $26.38 | $66.23 | 184,700 | — | — |
| 2023-03-13 | $26.09 | $65.50 | 311,000 | — | — |
| 2023-03-10 | $25.99 | $65.25 | 170,400 | — | — |
| 2023-03-09 | $25.67 | $64.45 | 161,800 | — | — |
| 2023-03-08 | $25.70 | $64.52 | 247,300 | — | — |
| 2023-03-07 | $25.35 | $63.65 | 272,800 | — | — |
| 2023-03-06 | $25.68 | $64.47 | 376,100 | — | — |
| 2023-03-03 | $26.02 | $65.33 | 246,500 | — | — |
| 2023-03-02 | $25.71 | $64.55 | 252,100 | — | — |
| 2023-03-01 | $25.88 | $64.98 | 184,100 | — | — |
| 2023-02-28 | $25.76 | $64.68 | 340,500 | — | — |
| 2023-02-27 | $25.94 | $65.13 | 148,200 | — | — |
| 2023-02-24 | $26.15 | $65.65 | 325,700 | — | — |
| 2023-02-23 | $25.86 | $64.93 | 297,500 | — | — |
| 2023-02-22 | $25.54 | $64.12 | 297,400 | — | — |
| 2023-02-21 | $25.09 | $62.99 | 272,000 | — | — |
| 2023-02-17 | $24.86 | $62.42 | 156,500 | — | — |
| 2023-02-16 | $24.87 | $62.44 | 139,000 | — | — |
| 2023-02-15 | $24.96 | $62.67 | 157,000 | — | — |
| 2023-02-14 | $25.39 | $63.75 | 167,500 | — | — |
| 2023-02-13 | $25.31 | $63.55 | 243,800 | — | — |
| 2023-02-10 | $25.17 | $63.19 | 164,900 | — | — |
| 2023-02-09 | $24.78 | $62.21 | 237,800 | — | — |
| 2023-02-08 | $25.46 | $63.92 | 168,700 | — | — |
| 2023-02-07 | $25.34 | $63.62 | 156,200 | — | — |
| 2023-02-06 | $25.42 | $63.82 | 115,300 | — | — |
| 2023-02-03 | $25.60 | $64.27 | 148,600 | — | — |
| 2023-02-02 | $26.18 | $65.73 | 100,800 | — | — |
| 2023-02-01 | $26.14 | $65.63 | 188,200 | — | — |
| 2023-01-31 | $26.02 | $65.33 | 262,500 | — | — |
| 2023-01-30 | $26.50 | $66.53 | 139,300 | — | — |
| 2023-01-27 | $26.39 | $66.26 | 134,300 | — | — |
| 2023-01-26 | $26.44 | $66.38 | 281,700 | — | — |
| 2023-01-25 | $25.73 | $64.60 | 164,100 | — | — |
| 2023-01-24 | $25.91 | $65.05 | 177,000 | — | — |
| 2023-01-23 | $26.19 | $65.75 | 187,900 | — | — |
| 2023-01-20 | $26.03 | $65.35 | 202,500 | — | — |
| 2023-01-19 | $25.57 | $64.20 | 306,100 | — | — |
| 2023-01-18 | $25.59 | $64.25 | 351,700 | — | — |
| 2023-01-17 | $25.81 | $64.80 | 424,400 | — | — |
| 2023-01-13 | $24.91 | $62.54 | 371,700 | — | — |
| 2023-01-12 | $25.08 | $62.97 | 320,200 | — | — |
| 2023-01-11 | $24.63 | $61.84 | 312,600 | — | — |
| 2023-01-10 | $24.42 | $61.31 | 200,600 | — | — |
| 2023-01-09 | $24.16 | $60.66 | 317,900 | — | — |
| 2023-01-06 | $24.10 | $60.51 | 397,800 | — | — |
| 2023-01-05 | $24.03 | $60.33 | 312,200 | — | — |
| 2023-01-04 | $24.35 | $61.13 | 319,900 | — | — |
| 2023-01-03 | $24.40 | $61.26 | 414,800 | — | — |