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
- 1994-11-29 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 | $31.03 | $31.03 | 222,100 | — | — |
| 2023-12-28 | $31.32 | $31.32 | 152,700 | — | — |
| 2023-12-27 | $31.53 | $31.53 | 203,900 | — | — |
| 2023-12-26 | $31.65 | $31.65 | 293,800 | — | — |
| 2023-12-22 | $31.40 | $31.40 | 226,400 | — | — |
| 2023-12-21 | $30.97 | $30.97 | 360,200 | — | — |
| 2023-12-20 | $30.21 | $30.21 | 473,800 | — | — |
| 2023-12-19 | $31.29 | $31.29 | 393,300 | — | — |
| 2023-12-18 | $30.96 | $30.96 | 289,600 | — | — |
| 2023-12-15 | $30.91 | $30.91 | 732,400 | — | — |
| 2023-12-14 | $30.81 | $30.81 | 434,200 | — | — |
| 2023-12-13 | $29.73 | $29.73 | 385,300 | — | — |
| 2023-12-12 | $29.69 | $29.69 | 340,800 | — | — |
| 2023-12-11 | $29.05 | $29.05 | 282,600 | — | — |
| 2023-12-08 | $28.41 | $28.41 | 249,900 | — | — |
| 2023-12-07 | $28.16 | $28.16 | 301,800 | — | — |
| 2023-12-06 | $27.78 | $27.78 | 364,900 | — | — |
| 2023-12-05 | $27.78 | $27.78 | 261,200 | — | — |
| 2023-12-04 | $28.18 | $28.18 | 361,600 | — | — |
| 2023-12-01 | $28.67 | $28.67 | 328,400 | — | — |
| 2023-11-30 | $28.53 | $28.53 | 366,700 | — | — |
| 2023-11-29 | $28.59 | $28.59 | 329,300 | — | — |
| 2023-11-28 | $28.78 | $28.78 | 391,600 | — | — |
| 2023-11-27 | $29.31 | $29.31 | 302,100 | — | — |
| 2023-11-24 | $29.00 | $29.00 | 102,300 | — | — |
| 2023-11-22 | $29.07 | $29.07 | 322,300 | — | — |
| 2023-11-21 | $28.86 | $28.86 | 283,200 | — | — |
| 2023-11-20 | $29.19 | $29.19 | 462,400 | — | — |
| 2023-11-17 | $28.39 | $28.39 | 488,700 | — | — |
| 2023-11-16 | $28.08 | $28.08 | 537,200 | — | — |
| 2023-11-15 | $27.96 | $27.96 | 583,700 | — | — |
| 2023-11-14 | $28.12 | $28.12 | 488,600 | — | — |
| 2023-11-13 | $27.64 | $27.64 | 498,300 | — | — |
| 2023-11-10 | $27.78 | $27.78 | 638,000 | — | — |
| 2023-11-09 | $26.81 | $26.81 | 543,400 | — | — |
| 2023-11-08 | $26.44 | $26.44 | 383,500 | — | — |
| 2023-11-07 | $26.99 | $26.99 | 1,041,800 | — | — |
| 2023-11-06 | $24.86 | $24.86 | 480,200 | — | — |
| 2023-11-03 | $25.32 | $25.32 | 283,100 | — | — |
| 2023-11-02 | $24.87 | $24.87 | 326,800 | — | — |
| 2023-11-01 | $24.32 | $24.32 | 689,200 | — | — |
| 2023-10-31 | $23.94 | $23.94 | 395,100 | — | — |
| 2023-10-30 | $23.84 | $23.84 | 507,800 | — | — |
| 2023-10-27 | $24.16 | $24.16 | 442,000 | — | — |
| 2023-10-26 | $24.44 | $24.44 | 362,800 | — | — |
| 2023-10-25 | $24.69 | $24.69 | 328,600 | — | — |
| 2023-10-24 | $25.18 | $25.18 | 318,900 | — | — |
| 2023-10-23 | $24.92 | $24.92 | 322,700 | — | — |
| 2023-10-20 | $25.08 | $25.08 | 404,100 | — | — |
| 2023-10-19 | $25.83 | $25.83 | 739,600 | — | — |
| 2023-10-18 | $26.68 | $26.68 | 279,400 | — | — |
| 2023-10-17 | $26.96 | $26.96 | 499,900 | — | — |
| 2023-10-16 | $26.92 | $26.92 | 621,900 | — | — |
| 2023-10-13 | $27.56 | $27.56 | 535,300 | — | — |
| 2023-10-12 | $28.42 | $28.42 | 573,900 | — | — |
| 2023-10-11 | $27.69 | $27.69 | 652,000 | — | — |
| 2023-10-10 | $27.55 | $27.55 | 396,000 | — | — |
| 2023-10-09 | $27.27 | $27.27 | 399,800 | — | — |
| 2023-10-06 | $27.34 | $27.34 | 495,200 | — | — |
| 2023-10-05 | $26.98 | $26.98 | 486,700 | — | — |
| 2023-10-04 | $27.06 | $27.06 | 478,400 | — | — |
| 2023-10-03 | $26.85 | $26.85 | 527,900 | — | — |
| 2023-10-02 | $27.41 | $27.41 | 961,400 | — | — |
| 2023-09-29 | $28.11 | $28.11 | 684,400 | — | — |
| 2023-09-28 | $28.17 | $28.17 | 1,478,400 | — | — |
| 2023-09-27 | $27.33 | $27.33 | 539,600 | — | — |
| 2023-09-26 | $26.58 | $26.58 | 827,800 | — | — |
| 2023-09-25 | $26.93 | $26.93 | 487,300 | — | — |
| 2023-09-22 | $26.45 | $26.45 | 1,150,800 | — | — |
| 2023-09-21 | $26.26 | $26.26 | 346,600 | — | — |
| 2023-09-20 | $26.55 | $26.55 | 255,100 | — | — |
| 2023-09-19 | $26.88 | $26.88 | 419,100 | — | — |
| 2023-09-18 | $26.89 | $26.89 | 484,100 | — | — |
| 2023-09-15 | $26.65 | $26.65 | 1,530,300 | — | — |
| 2023-09-14 | $28.37 | $28.37 | 507,800 | — | — |
| 2023-09-13 | $28.02 | $28.02 | 618,800 | — | — |
| 2023-09-12 | $27.55 | $27.55 | 270,800 | — | — |
| 2023-09-11 | $27.96 | $27.96 | 410,800 | — | — |
| 2023-09-08 | $28.21 | $28.21 | 404,900 | — | — |
| 2023-09-07 | $28.68 | $28.68 | 620,100 | — | — |
| 2023-09-06 | $28.88 | $28.88 | 487,300 | — | — |
| 2023-09-05 | $28.72 | $28.72 | 592,200 | — | — |
| 2023-09-01 | $29.98 | $29.98 | 379,400 | — | — |
| 2023-08-31 | $29.19 | $29.19 | 494,700 | — | — |
| 2023-08-30 | $29.12 | $29.12 | 373,100 | — | — |
| 2023-08-29 | $28.57 | $28.57 | 437,800 | — | — |
| 2023-08-28 | $27.91 | $27.91 | 215,600 | — | — |
| 2023-08-25 | $28.07 | $28.07 | 362,000 | — | — |
| 2023-08-24 | $27.90 | $27.90 | 465,500 | — | — |
| 2023-08-23 | $28.66 | $28.66 | 297,000 | — | — |
| 2023-08-22 | $28.36 | $28.36 | 307,400 | — | — |
| 2023-08-21 | $28.61 | $28.61 | 288,700 | — | — |
| 2023-08-18 | $28.25 | $28.25 | 436,600 | — | — |
| 2023-08-17 | $28.07 | $28.07 | 464,100 | — | — |
| 2023-08-16 | $28.73 | $28.73 | 392,200 | — | — |
| 2023-08-15 | $29.68 | $29.68 | 531,300 | — | — |
| 2023-08-14 | $30.45 | $30.45 | 654,800 | — | — |
| 2023-08-11 | $29.98 | $29.98 | 440,300 | — | — |
| 2023-08-10 | $30.38 | $30.38 | 685,600 | — | — |
| 2023-08-09 | $30.66 | $30.66 | 980,500 | — | — |
| 2023-08-08 | $30.12 | $30.12 | 1,016,500 | — | — |
| 2023-08-07 | $28.19 | $28.19 | 445,100 | — | — |
| 2023-08-04 | $28.22 | $28.22 | 339,100 | — | — |
| 2023-08-03 | $28.85 | $28.85 | 563,000 | — | — |
| 2023-08-02 | $28.48 | $28.48 | 560,900 | — | — |
| 2023-08-01 | $28.70 | $28.70 | 393,300 | — | — |
| 2023-07-31 | $28.16 | $28.16 | 382,800 | — | — |
| 2023-07-28 | $27.53 | $27.53 | 268,700 | — | — |
| 2023-07-27 | $26.98 | $26.98 | 267,100 | — | — |
| 2023-07-26 | $26.46 | $26.46 | 200,200 | — | — |
| 2023-07-25 | $26.57 | $26.57 | 212,100 | — | — |
| 2023-07-24 | $26.31 | $26.31 | 259,100 | — | — |
| 2023-07-21 | $26.40 | $26.40 | 541,600 | — | — |
| 2023-07-20 | $25.75 | $25.75 | 453,700 | — | — |
| 2023-07-19 | $26.54 | $26.54 | 293,500 | — | — |
| 2023-07-18 | $26.92 | $26.92 | 482,800 | — | — |
| 2023-07-17 | $26.71 | $26.71 | 645,000 | — | — |
| 2023-07-14 | $25.71 | $25.71 | 372,000 | — | — |
| 2023-07-13 | $25.73 | $25.73 | 677,200 | — | — |
| 2023-07-12 | $24.16 | $24.16 | 648,000 | — | — |
| 2023-07-11 | $24.14 | $24.14 | 441,000 | — | — |
| 2023-07-10 | $24.48 | $24.48 | 525,600 | — | — |
| 2023-07-07 | $24.23 | $24.23 | 321,400 | — | — |
| 2023-07-06 | $24.36 | $24.36 | 289,200 | — | — |
| 2023-07-05 | $24.84 | $24.84 | 400,600 | — | — |
| 2023-07-03 | $25.80 | $25.80 | 141,700 | — | — |
| 2023-06-30 | $25.68 | $25.68 | 323,600 | — | — |
| 2023-06-29 | $25.58 | $25.58 | 400,000 | — | — |
| 2023-06-28 | $25.02 | $25.02 | 325,700 | — | — |
| 2023-06-27 | $25.28 | $25.28 | 337,600 | — | — |
| 2023-06-26 | $24.31 | $24.31 | 409,600 | — | — |
| 2023-06-23 | $24.21 | $24.21 | 1,672,400 | — | — |
| 2023-06-22 | $24.91 | $24.91 | 299,600 | — | — |
| 2023-06-21 | $24.89 | $24.89 | 349,900 | — | — |
| 2023-06-20 | $25.18 | $25.18 | 423,900 | — | — |
| 2023-06-16 | $24.83 | $24.83 | 1,384,200 | — | — |
| 2023-06-15 | $24.73 | $24.73 | 555,500 | — | — |
| 2023-06-14 | $25.07 | $25.07 | 606,400 | — | — |
| 2023-06-13 | $25.44 | $25.44 | 749,800 | — | — |
| 2023-06-12 | $25.02 | $25.02 | 679,600 | — | — |
| 2023-06-09 | $25.13 | $25.13 | 294,000 | — | — |
| 2023-06-08 | $25.22 | $25.22 | 360,100 | — | — |
| 2023-06-07 | $25.40 | $25.40 | 512,000 | — | — |
| 2023-06-06 | $25.14 | $25.14 | 366,700 | — | — |
| 2023-06-05 | $24.60 | $24.60 | 534,800 | — | — |
| 2023-06-02 | $25.08 | $25.08 | 623,900 | — | — |
| 2023-06-01 | $24.85 | $24.85 | 776,600 | — | — |
| 2023-05-31 | $24.41 | $24.41 | 2,293,000 | — | — |
| 2023-05-30 | $24.28 | $24.28 | 858,000 | — | — |
| 2023-05-26 | $24.59 | $24.59 | 1,155,200 | — | — |
| 2023-05-25 | $23.30 | $23.30 | 793,400 | — | — |
| 2023-05-24 | $22.51 | $22.51 | 757,000 | — | — |
| 2023-05-23 | $22.74 | $22.74 | 432,200 | — | — |
| 2023-05-22 | $23.01 | $23.01 | 1,357,500 | — | — |
| 2023-05-19 | $22.82 | $22.82 | 462,400 | — | — |
| 2023-05-18 | $22.90 | $22.90 | 986,500 | — | — |
| 2023-05-17 | $22.12 | $22.12 | 4,669,400 | — | — |
| 2023-05-16 | $22.48 | $22.48 | 605,700 | — | — |
| 2023-05-15 | $21.63 | $21.63 | 464,600 | — | — |
| 2023-05-12 | $20.77 | $20.77 | 371,000 | — | — |
| 2023-05-11 | $20.71 | $20.71 | 463,500 | — | — |
| 2023-05-10 | $20.81 | $20.81 | 638,400 | — | — |
| 2023-05-09 | $20.26 | $20.26 | 1,010,400 | — | — |
| 2023-05-08 | $19.25 | $19.25 | 944,300 | — | — |
| 2023-05-05 | $18.56 | $18.56 | 504,700 | — | — |
| 2023-05-04 | $17.81 | $17.81 | 748,900 | — | — |
| 2023-05-03 | $18.15 | $18.15 | 361,800 | — | — |
| 2023-05-02 | $18.40 | $18.40 | 342,100 | — | — |
| 2023-05-01 | $18.42 | $18.42 | 239,800 | — | — |
| 2023-04-28 | $18.42 | $18.42 | 219,500 | — | — |
| 2023-04-27 | $18.36 | $18.36 | 244,400 | — | — |
| 2023-04-26 | $18.38 | $18.38 | 293,400 | — | — |
| 2023-04-25 | $18.52 | $18.52 | 335,200 | — | — |
| 2023-04-24 | $18.95 | $18.95 | 199,000 | — | — |
| 2023-04-21 | $18.92 | $18.92 | 215,500 | — | — |
| 2023-04-20 | $19.09 | $19.09 | 230,900 | — | — |
| 2023-04-19 | $18.96 | $18.96 | 216,600 | — | — |
| 2023-04-18 | $19.11 | $19.11 | 301,500 | — | — |
| 2023-04-17 | $19.31 | $19.31 | 355,800 | — | — |
| 2023-04-14 | $19.60 | $19.60 | 224,500 | — | — |
| 2023-04-13 | $19.65 | $19.65 | 213,100 | — | — |
| 2023-04-12 | $19.69 | $19.69 | 238,500 | — | — |
| 2023-04-11 | $20.12 | $20.12 | 189,200 | — | — |
| 2023-04-10 | $20.14 | $20.14 | 234,800 | — | — |
| 2023-04-06 | $19.65 | $19.65 | 266,500 | — | — |
| 2023-04-05 | $19.85 | $19.85 | 493,700 | — | — |
| 2023-04-04 | $20.02 | $20.02 | 455,000 | — | — |
| 2023-04-03 | $20.91 | $20.91 | 472,100 | — | — |
| 2023-03-31 | $21.13 | $21.13 | 490,000 | — | — |
| 2023-03-30 | $20.95 | $20.95 | 157,800 | — | — |
| 2023-03-29 | $20.81 | $20.81 | 232,800 | — | — |
| 2023-03-28 | $20.47 | $20.47 | 254,900 | — | — |
| 2023-03-27 | $20.53 | $20.53 | 186,800 | — | — |
| 2023-03-24 | $20.75 | $20.75 | 209,700 | — | — |
| 2023-03-23 | $20.85 | $20.85 | 350,900 | — | — |
| 2023-03-22 | $20.50 | $20.50 | 281,400 | — | — |
| 2023-03-21 | $20.77 | $20.77 | 267,100 | — | — |
| 2023-03-20 | $21.11 | $21.11 | 291,600 | — | — |
| 2023-03-17 | $20.89 | $20.89 | 1,061,600 | — | — |
| 2023-03-16 | $21.29 | $21.29 | 232,900 | — | — |
| 2023-03-15 | $20.84 | $20.84 | 306,600 | — | — |
| 2023-03-14 | $21.17 | $21.17 | 317,700 | — | — |
| 2023-03-13 | $20.51 | $20.51 | 331,900 | — | — |
| 2023-03-10 | $20.82 | $20.82 | 307,600 | — | — |
| 2023-03-09 | $21.24 | $21.24 | 649,200 | — | — |
| 2023-03-08 | $21.02 | $21.02 | 363,100 | — | — |
| 2023-03-07 | $20.62 | $20.62 | 6,222,100 | — | — |
| 2023-03-06 | $21.11 | $21.11 | 241,500 | — | — |
| 2023-03-03 | $21.75 | $21.75 | 177,600 | — | — |
| 2023-03-02 | $21.59 | $21.59 | 211,300 | — | — |
| 2023-03-01 | $21.66 | $21.66 | 270,300 | — | — |
| 2023-02-28 | $21.27 | $21.27 | 415,400 | — | — |
| 2023-02-27 | $20.92 | $20.92 | 240,300 | — | — |
| 2023-02-24 | $20.85 | $20.85 | 231,500 | — | — |
| 2023-02-23 | $21.13 | $21.13 | 265,300 | — | — |
| 2023-02-22 | $20.68 | $20.68 | 394,500 | — | — |
| 2023-02-21 | $21.14 | $21.14 | 369,100 | — | — |
| 2023-02-17 | $21.72 | $21.72 | 501,900 | — | — |
| 2023-02-16 | $21.72 | $21.72 | 806,500 | — | — |
| 2023-02-15 | $20.45 | $20.45 | 279,500 | — | — |
| 2023-02-14 | $20.48 | $20.48 | 311,000 | — | — |
| 2023-02-13 | $20.33 | $20.33 | 202,500 | — | — |
| 2023-02-10 | $20.11 | $20.11 | 421,100 | — | — |
| 2023-02-09 | $20.36 | $20.36 | 360,500 | — | — |
| 2023-02-08 | $20.38 | $20.38 | 252,300 | — | — |
| 2023-02-07 | $21.04 | $21.04 | 451,300 | — | — |
| 2023-02-06 | $20.75 | $20.75 | 201,000 | — | — |
| 2023-02-03 | $21.24 | $21.24 | 349,600 | — | — |
| 2023-02-02 | $21.70 | $21.70 | 539,900 | — | — |
| 2023-02-01 | $20.87 | $20.87 | 440,700 | — | — |
| 2023-01-31 | $19.86 | $19.86 | 454,000 | — | — |
| 2023-01-30 | $19.37 | $19.37 | 215,200 | — | — |
| 2023-01-27 | $20.03 | $20.03 | 163,800 | — | — |
| 2023-01-26 | $20.29 | $20.29 | 220,300 | — | — |
| 2023-01-25 | $20.02 | $20.02 | 242,900 | — | — |
| 2023-01-24 | $19.97 | $19.97 | 228,300 | — | — |
| 2023-01-23 | $20.16 | $20.16 | 381,000 | — | — |
| 2023-01-20 | $20.12 | $20.12 | 178,500 | — | — |
| 2023-01-19 | $19.79 | $19.79 | 272,800 | — | — |
| 2023-01-18 | $20.12 | $20.12 | 364,200 | — | — |
| 2023-01-17 | $20.24 | $20.24 | 225,000 | — | — |
| 2023-01-13 | $20.34 | $20.34 | 562,400 | — | — |
| 2023-01-12 | $20.67 | $20.67 | 443,600 | — | — |
| 2023-01-11 | $20.13 | $20.13 | 559,400 | — | — |
| 2023-01-10 | $19.94 | $19.94 | 209,300 | — | — |
| 2023-01-09 | $19.81 | $19.81 | 637,400 | — | — |
| 2023-01-06 | $19.35 | $19.35 | 293,100 | — | — |
| 2023-01-05 | $18.60 | $18.60 | 166,300 | — | — |
| 2023-01-04 | $18.67 | $18.67 | 381,200 | — | — |
| 2023-01-03 | $18.45 | $18.45 | 249,900 | — | — |