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
- 2008-11-25 to 2026-09-03
- 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 | $26.10 | $26.10 | 4,542,300 | — | — |
| 2023-12-28 | $26.52 | $26.52 | 5,268,000 | — | — |
| 2023-12-27 | $27.91 | $27.91 | 2,391,100 | — | — |
| 2023-12-26 | $28.69 | $28.69 | 3,191,600 | — | — |
| 2023-12-22 | $27.61 | $27.61 | 2,466,600 | — | — |
| 2023-12-21 | $28.00 | $28.00 | 2,367,800 | — | — |
| 2023-12-20 | $28.01 | $28.01 | 3,170,600 | — | — |
| 2023-12-19 | $28.56 | $28.56 | 2,692,600 | — | — |
| 2023-12-18 | $27.65 | $27.65 | 3,507,500 | — | — |
| 2023-12-15 | $26.97 | $26.97 | 2,085,900 | — | — |
| 2023-12-14 | $26.99 | $26.99 | 3,798,700 | — | — |
| 2023-12-13 | $25.66 | $25.66 | 3,498,000 | — | — |
| 2023-12-12 | $24.83 | $24.83 | 5,506,000 | — | — |
| 2023-12-11 | $26.62 | $26.62 | 2,210,300 | — | — |
| 2023-12-08 | $26.27 | $26.27 | 2,902,100 | — | — |
| 2023-12-07 | $25.34 | $25.34 | 3,294,500 | — | — |
| 2023-12-06 | $25.19 | $25.19 | 6,606,400 | — | — |
| 2023-12-05 | $27.01 | $27.01 | 3,472,000 | — | — |
| 2023-12-04 | $27.89 | $27.89 | 3,982,000 | — | — |
| 2023-12-01 | $28.08 | $28.08 | 4,936,400 | — | — |
| 2023-11-30 | $28.58 | $28.58 | 7,871,500 | — | — |
| 2023-11-29 | $30.48 | $30.48 | 3,061,600 | — | — |
| 2023-11-28 | $29.56 | $29.56 | 2,358,900 | — | — |
| 2023-11-27 | $28.78 | $28.78 | 2,055,500 | — | — |
| 2023-11-24 | $29.30 | $29.30 | 1,249,600 | — | — |
| 2023-11-22 | $29.80 | $29.80 | 4,854,000 | — | — |
| 2023-11-21 | $30.57 | $30.57 | 1,294,000 | — | — |
| 2023-11-20 | $30.36 | $30.36 | 2,143,100 | — | — |
| 2023-11-17 | $29.20 | $29.20 | 2,975,400 | — | — |
| 2023-11-16 | $27.30 | $27.30 | 4,733,600 | — | — |
| 2023-11-15 | $29.73 | $29.73 | 2,372,400 | — | — |
| 2023-11-14 | $30.44 | $30.44 | 1,981,900 | — | — |
| 2023-11-13 | $30.65 | $30.65 | 1,475,200 | — | — |
| 2023-11-10 | $29.77 | $29.77 | 2,088,000 | — | — |
| 2023-11-09 | $28.68 | $28.68 | 2,481,200 | — | — |
| 2023-11-08 | $28.53 | $28.53 | 4,572,600 | — | — |
| 2023-11-07 | $29.74 | $29.74 | 5,120,300 | — | — |
| 2023-11-06 | $32.18 | $32.18 | 2,173,800 | — | — |
| 2023-11-03 | $31.84 | $31.84 | 3,416,800 | — | — |
| 2023-11-02 | $32.89 | $32.89 | 2,011,400 | — | — |
| 2023-11-01 | $31.74 | $31.74 | 2,636,400 | — | — |
| 2023-10-31 | $31.98 | $31.98 | 3,618,200 | — | — |
| 2023-10-30 | $32.48 | $32.48 | 4,181,800 | — | — |
| 2023-10-27 | $34.15 | $34.15 | 2,614,500 | — | — |
| 2023-10-26 | $33.25 | $33.25 | 2,305,500 | — | — |
| 2023-10-25 | $34.29 | $34.29 | 3,360,100 | — | — |
| 2023-10-24 | $33.12 | $33.12 | 2,688,400 | — | — |
| 2023-10-23 | $34.27 | $34.27 | 3,179,100 | — | — |
| 2023-10-20 | $35.40 | $35.40 | 2,845,300 | — | — |
| 2023-10-19 | $36.20 | $36.20 | 3,116,800 | — | — |
| 2023-10-18 | $35.12 | $35.12 | 2,888,100 | — | — |
| 2023-10-17 | $34.33 | $34.33 | 2,104,800 | — | — |
| 2023-10-16 | $34.07 | $34.07 | 2,271,500 | — | — |
| 2023-10-13 | $34.39 | $34.39 | 2,834,100 | — | — |
| 2023-10-12 | $31.88 | $31.88 | 2,345,400 | — | — |
| 2023-10-11 | $32.12 | $32.12 | 2,454,100 | — | — |
| 2023-10-10 | $32.36 | $32.36 | 1,809,800 | — | — |
| 2023-10-09 | $32.38 | $32.38 | 4,817,500 | — | — |
| 2023-10-06 | $30.21 | $30.21 | 3,373,200 | — | — |
| 2023-10-05 | $30.32 | $30.32 | 3,922,500 | — | — |
| 2023-10-04 | $31.24 | $31.24 | 3,703,900 | — | — |
| 2023-10-03 | $34.87 | $34.87 | 2,061,500 | — | — |
| 2023-10-02 | $34.59 | $34.59 | 1,576,700 | — | — |
| 2023-09-29 | $35.28 | $35.28 | 1,485,500 | — | — |
| 2023-09-28 | $35.92 | $35.92 | 1,487,900 | — | — |
| 2023-09-27 | $36.64 | $36.64 | 2,381,500 | — | — |
| 2023-09-26 | $35.68 | $35.68 | 1,251,900 | — | — |
| 2023-09-25 | $35.35 | $35.35 | 1,101,200 | — | — |
| 2023-09-22 | $35.43 | $35.43 | 1,888,800 | — | — |
| 2023-09-21 | $35.76 | $35.76 | 1,320,700 | — | — |
| 2023-09-20 | $35.56 | $35.56 | 2,310,600 | — | — |
| 2023-09-19 | $36.54 | $36.54 | 2,122,300 | — | — |
| 2023-09-18 | $36.44 | $36.44 | 1,940,700 | — | — |
| 2023-09-15 | $36.53 | $36.53 | 1,540,700 | — | — |
| 2023-09-14 | $36.54 | $36.54 | 1,525,000 | — | — |
| 2023-09-13 | $35.57 | $35.57 | 1,357,400 | — | — |
| 2023-09-12 | $35.60 | $35.60 | 1,576,100 | — | — |
| 2023-09-11 | $34.66 | $34.66 | 1,641,800 | — | — |
| 2023-09-08 | $34.53 | $34.53 | 1,742,800 | — | — |
| 2023-09-07 | $34.34 | $34.34 | 1,221,500 | — | — |
| 2023-09-06 | $34.69 | $34.69 | 2,108,900 | — | — |
| 2023-09-05 | $34.16 | $34.16 | 2,725,200 | — | — |
| 2023-09-01 | $33.46 | $33.46 | 2,571,500 | — | — |
| 2023-08-31 | $31.96 | $31.96 | 2,448,300 | — | — |
| 2023-08-30 | $30.83 | $30.83 | 1,912,000 | — | — |
| 2023-08-29 | $30.58 | $30.58 | 2,012,000 | — | — |
| 2023-08-28 | $29.88 | $29.88 | 1,190,800 | — | — |
| 2023-08-25 | $29.91 | $29.91 | 2,516,000 | — | — |
| 2023-08-24 | $29.10 | $29.10 | 1,550,000 | — | — |
| 2023-08-23 | $29.07 | $29.07 | 1,759,600 | — | — |
| 2023-08-22 | $29.86 | $29.86 | 1,083,900 | — | — |
| 2023-08-21 | $30.05 | $30.05 | 1,379,100 | — | — |
| 2023-08-18 | $30.25 | $30.25 | 1,475,500 | — | — |
| 2023-08-17 | $29.56 | $29.56 | 1,536,600 | — | — |
| 2023-08-16 | $29.14 | $29.14 | 2,695,000 | — | — |
| 2023-08-15 | $30.13 | $30.13 | 2,255,000 | — | — |
| 2023-08-14 | $31.05 | $31.05 | 1,408,400 | — | — |
| 2023-08-11 | $31.44 | $31.44 | 1,969,800 | — | — |
| 2023-08-10 | $31.42 | $31.42 | 1,955,200 | — | — |
| 2023-08-09 | $32.15 | $32.15 | 2,649,900 | — | — |
| 2023-08-08 | $31.29 | $31.29 | 2,419,200 | — | — |
| 2023-08-07 | $31.22 | $31.22 | 1,661,400 | — | — |
| 2023-08-04 | $31.12 | $31.12 | 2,058,700 | — | — |
| 2023-08-03 | $30.55 | $30.55 | 1,953,700 | — | — |
| 2023-08-02 | $29.32 | $29.32 | 3,643,300 | — | — |
| 2023-08-01 | $30.53 | $30.53 | 1,563,300 | — | — |
| 2023-07-31 | $30.71 | $30.71 | 1,902,100 | — | — |
| 2023-07-28 | $29.84 | $29.84 | 2,534,800 | — | — |
| 2023-07-27 | $29.30 | $29.30 | 2,435,200 | — | — |
| 2023-07-26 | $28.74 | $28.74 | 1,889,600 | — | — |
| 2023-07-25 | $29.06 | $29.06 | 2,126,300 | — | — |
| 2023-07-24 | $28.72 | $28.72 | 3,025,100 | — | — |
| 2023-07-21 | $27.44 | $27.44 | 2,103,300 | — | — |
| 2023-07-20 | $26.77 | $26.77 | 2,160,100 | — | — |
| 2023-07-19 | $26.54 | $26.54 | 2,836,700 | — | — |
| 2023-07-18 | $26.69 | $26.69 | 2,655,300 | — | — |
| 2023-07-17 | $25.67 | $25.67 | 1,750,000 | — | — |
| 2023-07-14 | $26.33 | $26.33 | 2,084,600 | — | — |
| 2023-07-13 | $27.54 | $27.54 | 2,721,800 | — | — |
| 2023-07-12 | $26.62 | $26.62 | 2,406,000 | — | — |
| 2023-07-11 | $26.00 | $26.00 | 2,221,200 | — | — |
| 2023-07-10 | $24.94 | $24.94 | 2,270,700 | — | — |
| 2023-07-07 | $25.06 | $25.06 | 3,868,800 | — | — |
| 2023-07-06 | $24.15 | $24.15 | 3,035,500 | — | — |
| 2023-07-05 | $24.32 | $24.32 | 5,499,100 | — | — |
| 2023-07-03 | $23.50 | $23.50 | 2,172,200 | — | — |
| 2023-06-30 | $23.65 | $23.65 | 2,607,900 | — | — |
| 2023-06-29 | $23.28 | $23.28 | 2,657,500 | — | — |
| 2023-06-28 | $22.98 | $22.98 | 4,292,100 | — | — |
| 2023-06-27 | $22.20 | $22.20 | 4,160,300 | — | — |
| 2023-06-26 | $23.11 | $23.11 | 2,622,900 | — | — |
| 2023-06-23 | $22.88 | $22.88 | 3,726,400 | — | — |
| 2023-06-22 | $22.92 | $22.92 | 6,084,700 | — | — |
| 2023-06-21 | $24.72 | $24.72 | 2,241,300 | — | — |
| 2023-06-20 | $23.92 | $23.92 | 2,655,200 | — | — |
| 2023-06-16 | $24.23 | $24.23 | 2,959,200 | — | — |
| 2023-06-15 | $23.58 | $23.58 | 3,481,700 | — | — |
| 2023-06-14 | $22.52 | $22.52 | 3,815,300 | — | — |
| 2023-06-13 | $22.70 | $22.70 | 5,607,800 | — | — |
| 2023-06-12 | $21.40 | $21.40 | 9,409,500 | — | — |
| 2023-06-09 | $23.28 | $23.28 | 3,021,500 | — | — |
| 2023-06-08 | $23.62 | $23.62 | 6,375,600 | — | — |
| 2023-06-07 | $24.51 | $24.51 | 2,726,000 | — | — |
| 2023-06-06 | $23.86 | $23.86 | 2,185,700 | — | — |
| 2023-06-05 | $24.03 | $24.03 | 2,472,300 | — | — |
| 2023-06-02 | $24.12 | $24.12 | 4,430,700 | — | — |
| 2023-06-01 | $23.00 | $23.00 | 4,351,100 | — | — |
| 2023-05-31 | $21.67 | $21.67 | 4,780,500 | — | — |
| 2023-05-30 | $22.84 | $22.84 | 5,343,500 | — | — |
| 2023-05-26 | $24.68 | $24.68 | 2,028,700 | — | — |
| 2023-05-25 | $24.16 | $24.16 | 3,793,600 | — | — |
| 2023-05-24 | $25.31 | $25.31 | 3,764,400 | — | — |
| 2023-05-23 | $24.75 | $24.75 | 2,952,700 | — | — |
| 2023-05-22 | $24.04 | $24.04 | 1,439,700 | — | — |
| 2023-05-19 | $24.05 | $24.05 | 2,514,100 | — | — |
| 2023-05-18 | $24.23 | $24.23 | 2,560,400 | — | — |
| 2023-05-17 | $24.65 | $24.65 | 3,680,300 | — | — |
| 2023-05-16 | $23.14 | $23.14 | 2,735,200 | — | — |
| 2023-05-15 | $23.44 | $23.44 | 2,461,300 | — | — |
| 2023-05-12 | $22.75 | $22.75 | 3,483,700 | — | — |
| 2023-05-11 | $23.67 | $23.67 | 3,521,300 | — | — |
| 2023-05-10 | $24.56 | $24.56 | 3,314,000 | — | — |
| 2023-05-09 | $24.87 | $24.87 | 3,927,800 | — | — |
| 2023-05-08 | $24.36 | $24.36 | 4,093,900 | — | — |
| 2023-05-05 | $23.50 | $23.50 | 4,564,300 | — | — |
| 2023-05-04 | $21.93 | $21.93 | 7,738,600 | — | — |
| 2023-05-03 | $21.79 | $21.79 | 7,765,100 | — | — |
| 2023-05-02 | $23.64 | $23.64 | 6,683,900 | — | — |
| 2023-05-01 | $26.19 | $26.19 | 2,030,100 | — | — |
| 2023-04-28 | $26.91 | $26.91 | 2,764,200 | — | — |
| 2023-04-27 | $25.65 | $25.65 | 2,243,700 | — | — |
| 2023-04-26 | $25.38 | $25.38 | 3,688,100 | — | — |
| 2023-04-25 | $27.01 | $27.01 | 2,927,900 | — | — |
| 2023-04-24 | $28.42 | $28.42 | 1,878,300 | — | — |
| 2023-04-21 | $27.71 | $27.71 | 2,288,400 | — | — |
| 2023-04-20 | $27.03 | $27.03 | 2,862,300 | — | — |
| 2023-04-19 | $28.31 | $28.31 | 2,388,600 | — | — |
| 2023-04-18 | $29.47 | $29.47 | 1,364,000 | — | — |
| 2023-04-17 | $29.55 | $29.55 | 1,558,300 | — | — |
| 2023-04-14 | $30.42 | $30.42 | 1,493,900 | — | — |
| 2023-04-13 | $30.26 | $30.26 | 956,800 | — | — |
| 2023-04-12 | $30.64 | $30.64 | 1,149,800 | — | — |
| 2023-04-11 | $29.51 | $29.51 | 2,286,400 | — | — |
| 2023-04-10 | $28.61 | $28.61 | 1,177,700 | — | — |
| 2023-04-06 | $28.90 | $28.90 | 1,697,300 | — | — |
| 2023-04-05 | $28.96 | $28.96 | 2,506,000 | — | — |
| 2023-04-04 | $28.97 | $28.97 | 3,521,900 | — | — |
| 2023-04-03 | $29.02 | $29.02 | 5,940,300 | — | — |
| 2023-03-31 | $26.47 | $26.47 | 3,386,900 | — | — |
| 2023-03-30 | $25.69 | $25.69 | 2,177,000 | — | — |
| 2023-03-29 | $24.97 | $24.97 | 3,366,300 | — | — |
| 2023-03-28 | $25.25 | $25.25 | 2,514,200 | — | — |
| 2023-03-27 | $24.99 | $24.99 | 4,265,300 | — | — |
| 2023-03-24 | $22.78 | $22.78 | 3,464,000 | — | — |
| 2023-03-23 | $22.78 | $22.78 | 3,247,800 | — | — |
| 2023-03-22 | $23.18 | $23.18 | 4,234,200 | — | — |
| 2023-03-21 | $22.97 | $22.97 | 3,578,000 | — | — |
| 2023-03-20 | $22.03 | $22.03 | 4,707,200 | — | — |
| 2023-03-17 | $21.35 | $21.35 | 6,818,900 | — | — |
| 2023-03-16 | $22.19 | $22.19 | 7,109,600 | — | — |
| 2023-03-15 | $22.21 | $22.21 | 13,134,100 | — | — |
| 2023-03-14 | $24.29 | $24.29 | 7,847,300 | — | — |
| 2023-03-13 | $25.97 | $25.97 | 4,346,900 | — | — |
| 2023-03-10 | $27.33 | $27.33 | 1,828,000 | — | — |
| 2023-03-09 | $26.68 | $26.68 | 3,143,100 | — | — |
| 2023-03-08 | $27.38 | $27.38 | 2,835,700 | — | — |
| 2023-03-07 | $27.97 | $27.97 | 3,093,600 | — | — |
| 2023-03-06 | $30.04 | $30.04 | 2,501,700 | — | — |
| 2023-03-03 | $29.51 | $29.51 | 2,671,300 | — | — |
| 2023-03-02 | $28.30 | $28.30 | 2,139,900 | — | — |
| 2023-03-01 | $28.15 | $28.15 | 2,456,700 | — | — |
| 2023-02-28 | $27.45 | $27.45 | 1,769,500 | — | — |
| 2023-02-27 | $26.71 | $26.71 | 2,863,800 | — | — |
| 2023-02-24 | $27.42 | $27.42 | 2,811,100 | — | — |
| 2023-02-23 | $26.83 | $26.83 | 2,531,500 | — | — |
| 2023-02-22 | $25.77 | $25.77 | 3,010,900 | — | — |
| 2023-02-21 | $27.16 | $27.16 | 1,978,300 | — | — |
| 2023-02-17 | $27.39 | $27.39 | 3,669,500 | — | — |
| 2023-02-16 | $28.61 | $28.61 | 1,074,500 | — | — |
| 2023-02-15 | $29.08 | $29.08 | 1,306,300 | — | — |
| 2023-02-14 | $29.40 | $29.40 | 1,292,600 | — | — |
| 2023-02-13 | $29.45 | $29.45 | 1,858,400 | — | — |
| 2023-02-10 | $29.77 | $29.77 | 1,923,500 | — | — |
| 2023-02-09 | $28.22 | $28.22 | 2,385,700 | — | — |
| 2023-02-08 | $28.83 | $28.83 | 1,747,300 | — | — |
| 2023-02-07 | $28.10 | $28.10 | 3,309,600 | — | — |
| 2023-02-06 | $26.34 | $26.34 | 3,205,300 | — | — |
| 2023-02-03 | $25.53 | $25.53 | 6,278,600 | — | — |
| 2023-02-02 | $27.26 | $27.26 | 2,876,500 | — | — |
| 2023-02-01 | $27.88 | $27.88 | 3,016,500 | — | — |
| 2023-01-31 | $29.50 | $29.50 | 1,480,500 | — | — |
| 2023-01-30 | $28.51 | $28.51 | 1,577,000 | — | — |
| 2023-01-27 | $29.64 | $29.64 | 1,980,200 | — | — |
| 2023-01-26 | $30.91 | $30.91 | 1,182,700 | — | — |
| 2023-01-25 | $30.55 | $30.55 | 942,700 | — | — |
| 2023-01-24 | $30.39 | $30.39 | 1,649,000 | — | — |
| 2023-01-23 | $31.45 | $31.45 | 1,246,600 | — | — |
| 2023-01-20 | $31.44 | $31.44 | 921,500 | — | — |
| 2023-01-19 | $30.66 | $30.66 | 1,009,800 | — | — |
| 2023-01-18 | $29.78 | $29.78 | 1,743,800 | — | — |
| 2023-01-17 | $30.82 | $30.82 | 2,286,500 | — | — |
| 2023-01-13 | $30.25 | $30.25 | 1,516,900 | — | — |
| 2023-01-12 | $29.09 | $29.09 | 877,500 | — | — |
| 2023-01-11 | $28.65 | $28.65 | 1,411,800 | — | — |
| 2023-01-10 | $27.03 | $27.03 | 1,076,000 | — | — |
| 2023-01-09 | $27.02 | $27.02 | 1,418,800 | — | — |
| 2023-01-06 | $26.14 | $26.14 | 1,903,100 | — | — |
| 2023-01-05 | $26.06 | $26.06 | 2,204,200 | — | — |
| 2023-01-04 | $25.75 | $25.75 | 4,195,500 | — | — |
| 2023-01-03 | $28.32 | $28.32 | 1,954,300 | — | — |