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
- 2002-03-21 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 | $29.26 | $39.12 | 582,500 | — | — |
| 2023-12-28 | $29.93 | $40.02 | 340,800 | — | — |
| 2023-12-27 | $29.96 | $40.06 | 399,700 | — | — |
| 2023-12-26 | $29.91 | $39.99 | 663,400 | — | — |
| 2023-12-22 | $29.63 | $39.62 | 393,000 | — | — |
| 2023-12-21 | $29.36 | $39.26 | 586,100 | — | — |
| 2023-12-20 | $29.24 | $39.10 | 802,600 | — | — |
| 2023-12-19 | $30.05 | $40.18 | 698,100 | — | — |
| 2023-12-18 | $29.70 | $39.71 | 527,900 | — | — |
| 2023-12-15 | $29.96 | $40.06 | 3,303,600 | — | — |
| 2023-12-14 | $30.21 | $40.39 | 1,078,700 | — | — |
| 2023-12-13 | $29.32 | $38.90 | 801,800 | — | — |
| 2023-12-12 | $27.49 | $36.47 | 463,500 | — | — |
| 2023-12-11 | $27.63 | $36.65 | 484,000 | — | — |
| 2023-12-08 | $27.49 | $36.47 | 524,500 | — | — |
| 2023-12-07 | $27.14 | $36.00 | 506,500 | — | — |
| 2023-12-06 | $26.48 | $35.13 | 584,000 | — | — |
| 2023-12-05 | $26.15 | $34.69 | 416,600 | — | — |
| 2023-12-04 | $26.42 | $35.05 | 727,800 | — | — |
| 2023-12-01 | $26.23 | $34.80 | 515,000 | — | — |
| 2023-11-30 | $24.65 | $32.70 | 466,000 | — | — |
| 2023-11-29 | $24.69 | $32.75 | 516,800 | — | — |
| 2023-11-28 | $24.33 | $32.28 | 465,800 | — | — |
| 2023-11-27 | $24.35 | $32.30 | 444,700 | — | — |
| 2023-11-24 | $24.56 | $32.58 | 143,600 | — | — |
| 2023-11-22 | $24.49 | $32.49 | 373,900 | — | — |
| 2023-11-21 | $24.26 | $32.18 | 359,900 | — | — |
| 2023-11-20 | $24.93 | $33.07 | 511,800 | — | — |
| 2023-11-17 | $24.95 | $33.10 | 561,000 | — | — |
| 2023-11-16 | $24.80 | $32.90 | 450,300 | — | — |
| 2023-11-15 | $25.14 | $33.35 | 837,400 | — | — |
| 2023-11-14 | $24.82 | $32.93 | 901,500 | — | — |
| 2023-11-13 | $23.15 | $30.71 | 615,800 | — | — |
| 2023-11-10 | $22.98 | $30.49 | 452,400 | — | — |
| 2023-11-09 | $22.84 | $30.30 | 591,100 | — | — |
| 2023-11-08 | $23.17 | $30.74 | 477,900 | — | — |
| 2023-11-07 | $23.30 | $30.91 | 446,700 | — | — |
| 2023-11-06 | $23.58 | $31.28 | 557,500 | — | — |
| 2023-11-03 | $24.00 | $31.84 | 1,097,500 | — | — |
| 2023-11-02 | $23.42 | $31.07 | 745,800 | — | — |
| 2023-11-01 | $22.05 | $29.25 | 742,900 | — | — |
| 2023-10-31 | $22.09 | $29.30 | 771,400 | — | — |
| 2023-10-30 | $22.17 | $29.41 | 997,300 | — | — |
| 2023-10-27 | $22.02 | $29.21 | 623,200 | — | — |
| 2023-10-26 | $22.68 | $30.09 | 660,600 | — | — |
| 2023-10-25 | $22.14 | $29.37 | 728,400 | — | — |
| 2023-10-24 | $22.28 | $29.56 | 696,200 | — | — |
| 2023-10-23 | $22.67 | $30.07 | 734,800 | — | — |
| 2023-10-20 | $22.77 | $30.21 | 941,600 | — | — |
| 2023-10-19 | $23.68 | $31.41 | 901,700 | — | — |
| 2023-10-18 | $24.13 | $32.01 | 909,400 | — | — |
| 2023-10-17 | $26.19 | $34.74 | 665,400 | — | — |
| 2023-10-16 | $25.62 | $33.99 | 511,800 | — | — |
| 2023-10-13 | $24.92 | $33.06 | 384,300 | — | — |
| 2023-10-12 | $25.42 | $33.72 | 399,000 | — | — |
| 2023-10-11 | $26.03 | $34.53 | 717,400 | — | — |
| 2023-10-10 | $26.09 | $34.61 | 485,700 | — | — |
| 2023-10-09 | $25.92 | $34.39 | 531,600 | — | — |
| 2023-10-06 | $25.83 | $34.27 | 682,900 | — | — |
| 2023-10-05 | $25.44 | $33.75 | 644,600 | — | — |
| 2023-10-04 | $24.76 | $32.85 | 468,800 | — | — |
| 2023-10-03 | $24.55 | $32.57 | 539,800 | — | — |
| 2023-10-02 | $24.84 | $32.95 | 810,500 | — | — |
| 2023-09-29 | $25.41 | $33.71 | 736,500 | — | — |
| 2023-09-28 | $25.02 | $33.19 | 675,400 | — | — |
| 2023-09-27 | $24.67 | $32.73 | 477,100 | — | — |
| 2023-09-26 | $24.77 | $32.86 | 600,300 | — | — |
| 2023-09-25 | $25.23 | $33.47 | 390,300 | — | — |
| 2023-09-22 | $24.71 | $32.78 | 407,900 | — | — |
| 2023-09-21 | $24.96 | $33.11 | 436,400 | — | — |
| 2023-09-20 | $25.64 | $34.01 | 682,000 | — | — |
| 2023-09-19 | $26.00 | $34.49 | 680,000 | — | — |
| 2023-09-18 | $25.65 | $34.03 | 996,400 | — | — |
| 2023-09-15 | $26.05 | $34.56 | 1,570,900 | — | — |
| 2023-09-14 | $26.04 | $34.54 | 553,200 | — | — |
| 2023-09-13 | $25.52 | $33.55 | 510,300 | — | — |
| 2023-09-12 | $25.81 | $33.93 | 302,700 | — | — |
| 2023-09-11 | $25.58 | $33.63 | 447,100 | — | — |
| 2023-09-08 | $25.73 | $33.83 | 298,200 | — | — |
| 2023-09-07 | $25.57 | $33.62 | 452,000 | — | — |
| 2023-09-06 | $25.83 | $33.96 | 503,200 | — | — |
| 2023-09-05 | $26.60 | $34.97 | 638,400 | — | — |
| 2023-09-01 | $27.59 | $36.27 | 428,000 | — | — |
| 2023-08-31 | $27.00 | $35.50 | 674,800 | — | — |
| 2023-08-30 | $27.14 | $35.68 | 237,200 | — | — |
| 2023-08-29 | $27.29 | $35.88 | 296,700 | — | — |
| 2023-08-28 | $27.11 | $35.64 | 337,500 | — | — |
| 2023-08-25 | $26.88 | $35.34 | 294,500 | — | — |
| 2023-08-24 | $27.12 | $35.65 | 404,400 | — | — |
| 2023-08-23 | $26.87 | $35.32 | 370,000 | — | — |
| 2023-08-22 | $26.54 | $34.89 | 372,600 | — | — |
| 2023-08-21 | $27.37 | $35.98 | 398,700 | — | — |
| 2023-08-18 | $27.68 | $36.39 | 493,700 | — | — |
| 2023-08-17 | $27.76 | $36.49 | 356,100 | — | — |
| 2023-08-16 | $27.79 | $36.53 | 421,500 | — | — |
| 2023-08-15 | $28.06 | $36.89 | 423,900 | — | — |
| 2023-08-14 | $29.03 | $38.16 | 369,000 | — | — |
| 2023-08-11 | $29.47 | $38.74 | 345,700 | — | — |
| 2023-08-10 | $29.36 | $38.60 | 348,600 | — | — |
| 2023-08-09 | $29.56 | $38.86 | 379,300 | — | — |
| 2023-08-08 | $29.90 | $39.31 | 474,600 | — | — |
| 2023-08-07 | $30.15 | $39.64 | 543,200 | — | — |
| 2023-08-04 | $29.64 | $38.97 | 385,000 | — | — |
| 2023-08-03 | $29.48 | $38.76 | 419,400 | — | — |
| 2023-08-02 | $28.95 | $38.06 | 427,500 | — | — |
| 2023-08-01 | $29.03 | $38.16 | 389,700 | — | — |
| 2023-07-31 | $29.07 | $38.22 | 487,200 | — | — |
| 2023-07-28 | $28.99 | $38.11 | 446,600 | — | — |
| 2023-07-27 | $28.64 | $37.65 | 645,400 | — | — |
| 2023-07-26 | $29.08 | $38.23 | 861,600 | — | — |
| 2023-07-25 | $28.57 | $37.56 | 659,400 | — | — |
| 2023-07-24 | $28.72 | $37.76 | 714,900 | — | — |
| 2023-07-21 | $27.91 | $36.69 | 811,700 | — | — |
| 2023-07-20 | $27.94 | $36.73 | 1,212,500 | — | — |
| 2023-07-19 | $28.21 | $37.09 | 1,186,000 | — | — |
| 2023-07-18 | $28.55 | $37.53 | 1,201,400 | — | — |
| 2023-07-17 | $27.51 | $36.17 | 626,400 | — | — |
| 2023-07-14 | $26.81 | $35.25 | 995,000 | — | — |
| 2023-07-13 | $27.09 | $35.61 | 713,700 | — | — |
| 2023-07-12 | $26.33 | $34.61 | 574,700 | — | — |
| 2023-07-11 | $25.77 | $33.88 | 355,000 | — | — |
| 2023-07-10 | $25.36 | $33.34 | 535,700 | — | — |
| 2023-07-07 | $25.26 | $33.21 | 564,400 | — | — |
| 2023-07-06 | $24.77 | $32.56 | 546,400 | — | — |
| 2023-07-05 | $25.19 | $33.12 | 523,900 | — | — |
| 2023-07-03 | $25.69 | $33.77 | 310,900 | — | — |
| 2023-06-30 | $24.99 | $32.85 | 449,000 | — | — |
| 2023-06-29 | $25.23 | $33.17 | 384,100 | — | — |
| 2023-06-28 | $24.62 | $32.37 | 369,600 | — | — |
| 2023-06-27 | $24.60 | $32.34 | 496,000 | — | — |
| 2023-06-26 | $24.34 | $32.00 | 562,500 | — | — |
| 2023-06-23 | $24.12 | $31.71 | 2,445,500 | — | — |
| 2023-06-22 | $24.76 | $32.55 | 707,900 | — | — |
| 2023-06-21 | $25.47 | $33.48 | 801,000 | — | — |
| 2023-06-20 | $26.20 | $34.44 | 698,700 | — | — |
| 2023-06-16 | $26.37 | $34.67 | 1,484,800 | — | — |
| 2023-06-15 | $26.63 | $35.01 | 553,600 | — | — |
| 2023-06-14 | $25.91 | $34.06 | 551,400 | — | — |
| 2023-06-13 | $26.84 | $34.98 | 424,800 | — | — |
| 2023-06-12 | $26.27 | $34.24 | 615,600 | — | — |
| 2023-06-09 | $26.58 | $34.64 | 448,600 | — | — |
| 2023-06-08 | $26.83 | $34.97 | 611,800 | — | — |
| 2023-06-07 | $26.95 | $35.13 | 763,500 | — | — |
| 2023-06-06 | $25.79 | $33.61 | 1,325,100 | — | — |
| 2023-06-05 | $24.20 | $31.54 | 540,000 | — | — |
| 2023-06-02 | $24.93 | $32.49 | 598,000 | — | — |
| 2023-06-01 | $23.33 | $30.41 | 415,400 | — | — |
| 2023-05-31 | $22.61 | $29.47 | 829,200 | — | — |
| 2023-05-30 | $23.35 | $30.43 | 389,300 | — | — |
| 2023-05-26 | $23.32 | $30.39 | 340,600 | — | — |
| 2023-05-25 | $22.94 | $29.90 | 381,100 | — | — |
| 2023-05-24 | $23.07 | $30.07 | 437,800 | — | — |
| 2023-05-23 | $23.41 | $30.51 | 611,000 | — | — |
| 2023-05-22 | $23.31 | $30.38 | 494,000 | — | — |
| 2023-05-19 | $22.41 | $29.21 | 762,200 | — | — |
| 2023-05-18 | $23.01 | $29.99 | 597,700 | — | — |
| 2023-05-17 | $22.76 | $29.66 | 658,400 | — | — |
| 2023-05-16 | $21.09 | $27.49 | 383,400 | — | — |
| 2023-05-15 | $21.57 | $28.11 | 385,400 | — | — |
| 2023-05-12 | $21.11 | $27.51 | 420,600 | — | — |
| 2023-05-11 | $21.15 | $27.57 | 441,600 | — | — |
| 2023-05-10 | $21.79 | $28.40 | 477,200 | — | — |
| 2023-05-09 | $21.55 | $28.09 | 480,500 | — | — |
| 2023-05-08 | $21.65 | $28.22 | 626,000 | — | — |
| 2023-05-05 | $22.41 | $29.21 | 565,100 | — | — |
| 2023-05-04 | $21.56 | $28.10 | 753,000 | — | — |
| 2023-05-03 | $22.31 | $29.08 | 732,100 | — | — |
| 2023-05-02 | $22.71 | $29.60 | 673,800 | — | — |
| 2023-05-01 | $24.58 | $32.04 | 564,700 | — | — |
| 2023-04-28 | $24.90 | $32.45 | 691,700 | — | — |
| 2023-04-27 | $24.60 | $32.06 | 896,300 | — | — |
| 2023-04-26 | $24.48 | $31.91 | 607,000 | — | — |
| 2023-04-25 | $24.79 | $32.31 | 761,400 | — | — |
| 2023-04-24 | $26.10 | $34.02 | 635,400 | — | — |
| 2023-04-21 | $26.41 | $34.42 | 910,700 | — | — |
| 2023-04-20 | $27.45 | $35.78 | 899,800 | — | — |
| 2023-04-19 | $27.52 | $35.87 | 1,031,800 | — | — |
| 2023-04-18 | $27.22 | $35.48 | 854,100 | — | — |
| 2023-04-17 | $27.81 | $36.25 | 669,400 | — | — |
| 2023-04-14 | $26.82 | $34.96 | 768,700 | — | — |
| 2023-04-13 | $27.51 | $35.86 | 660,100 | — | — |
| 2023-04-12 | $27.58 | $35.95 | 413,600 | — | — |
| 2023-04-11 | $27.84 | $36.29 | 653,100 | — | — |
| 2023-04-10 | $27.95 | $36.43 | 761,500 | — | — |
| 2023-04-06 | $27.83 | $36.27 | 616,600 | — | — |
| 2023-04-05 | $27.53 | $35.88 | 664,900 | — | — |
| 2023-04-04 | $27.68 | $36.08 | 536,300 | — | — |
| 2023-04-03 | $27.89 | $36.35 | 521,000 | — | — |
| 2023-03-31 | $28.12 | $36.65 | 651,200 | — | — |
| 2023-03-30 | $27.73 | $36.14 | 484,300 | — | — |
| 2023-03-29 | $28.32 | $36.91 | 1,186,000 | — | — |
| 2023-03-28 | $28.33 | $36.92 | 621,600 | — | — |
| 2023-03-27 | $28.62 | $37.30 | 1,033,300 | — | — |
| 2023-03-24 | $28.19 | $36.74 | 1,059,700 | — | — |
| 2023-03-23 | $27.04 | $35.24 | 1,097,200 | — | — |
| 2023-03-22 | $27.46 | $35.79 | 915,200 | — | — |
| 2023-03-21 | $28.48 | $37.12 | 1,002,500 | — | — |
| 2023-03-20 | $27.58 | $35.95 | 1,376,800 | — | — |
| 2023-03-17 | $26.51 | $34.55 | 2,982,700 | — | — |
| 2023-03-16 | $28.45 | $37.08 | 1,370,400 | — | — |
| 2023-03-15 | $27.02 | $35.22 | 1,481,900 | — | — |
| 2023-03-14 | $27.16 | $35.40 | 1,622,200 | — | — |
| 2023-03-13 | $27.37 | $35.37 | 1,682,900 | — | — |
| 2023-03-10 | $29.36 | $37.95 | 1,418,200 | — | — |
| 2023-03-09 | $29.77 | $38.48 | 711,900 | — | — |
| 2023-03-08 | $31.87 | $41.19 | 472,800 | — | — |
| 2023-03-07 | $32.13 | $41.53 | 599,300 | — | — |
| 2023-03-06 | $32.90 | $42.52 | 939,400 | — | — |
| 2023-03-03 | $32.28 | $41.72 | 377,100 | — | — |
| 2023-03-02 | $32.02 | $41.38 | 393,700 | — | — |
| 2023-03-01 | $33.04 | $42.70 | 527,100 | — | — |
| 2023-02-28 | $33.11 | $42.79 | 724,000 | — | — |
| 2023-02-27 | $33.08 | $42.75 | 450,400 | — | — |
| 2023-02-24 | $33.29 | $43.02 | 390,400 | — | — |
| 2023-02-23 | $33.02 | $42.68 | 430,900 | — | — |
| 2023-02-22 | $32.51 | $42.02 | 604,300 | — | — |
| 2023-02-21 | $32.65 | $42.20 | 423,700 | — | — |
| 2023-02-17 | $33.33 | $43.08 | 466,000 | — | — |
| 2023-02-16 | $33.10 | $42.78 | 424,600 | — | — |
| 2023-02-15 | $33.43 | $43.21 | 415,100 | — | — |
| 2023-02-14 | $32.61 | $42.15 | 358,500 | — | — |
| 2023-02-13 | $32.89 | $42.51 | 281,500 | — | — |
| 2023-02-10 | $32.50 | $42.00 | 377,400 | — | — |
| 2023-02-09 | $32.63 | $42.17 | 292,500 | — | — |
| 2023-02-08 | $33.26 | $42.99 | 340,600 | — | — |
| 2023-02-07 | $33.74 | $43.61 | 363,600 | — | — |
| 2023-02-06 | $33.32 | $43.06 | 479,100 | — | — |
| 2023-02-03 | $34.12 | $44.10 | 580,000 | — | — |
| 2023-02-02 | $33.85 | $43.75 | 467,000 | — | — |
| 2023-02-01 | $32.69 | $42.25 | 673,000 | — | — |
| 2023-01-31 | $32.54 | $42.06 | 612,500 | — | — |
| 2023-01-30 | $31.54 | $40.76 | 379,600 | — | — |
| 2023-01-27 | $31.94 | $41.28 | 535,000 | — | — |
| 2023-01-26 | $31.67 | $40.93 | 490,100 | — | — |
| 2023-01-25 | $31.80 | $41.10 | 505,900 | — | — |
| 2023-01-24 | $31.76 | $41.05 | 379,600 | — | — |
| 2023-01-23 | $32.05 | $41.42 | 621,500 | — | — |
| 2023-01-20 | $31.92 | $41.25 | 794,800 | — | — |
| 2023-01-19 | $31.01 | $40.08 | 946,900 | — | — |
| 2023-01-18 | $32.02 | $41.38 | 1,427,200 | — | — |
| 2023-01-17 | $34.84 | $45.03 | 662,400 | — | — |
| 2023-01-13 | $35.10 | $45.36 | 571,000 | — | — |
| 2023-01-12 | $34.78 | $44.95 | 414,700 | — | — |
| 2023-01-11 | $34.50 | $44.59 | 857,600 | — | — |
| 2023-01-10 | $34.30 | $44.33 | 491,600 | — | — |
| 2023-01-09 | $33.78 | $43.66 | 376,700 | — | — |
| 2023-01-06 | $33.99 | $43.93 | 470,300 | — | — |
| 2023-01-05 | $33.37 | $43.13 | 319,500 | — | — |
| 2023-01-04 | $33.73 | $43.59 | 495,000 | — | — |
| 2023-01-03 | $33.70 | $43.55 | 389,700 | — | — |