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
- 1973-02-21 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 | $26.23 | $56.80 | 39,800 | — | — |
| 2023-12-28 | $25.80 | $55.87 | 22,400 | — | — |
| 2023-12-27 | $25.66 | $55.56 | 21,200 | — | — |
| 2023-12-26 | $25.76 | $55.78 | 22,300 | — | — |
| 2023-12-22 | $25.42 | $55.04 | 41,600 | — | — |
| 2023-12-21 | $25.35 | $54.89 | 23,600 | — | — |
| 2023-12-20 | $25.30 | $54.78 | 22,900 | — | — |
| 2023-12-19 | $25.15 | $54.46 | 29,500 | — | — |
| 2023-12-18 | $24.84 | $53.79 | 39,200 | — | — |
| 2023-12-15 | $24.94 | $54.00 | 55,400 | — | — |
| 2023-12-14 | $25.01 | $54.16 | 43,200 | — | — |
| 2023-12-13 | $25.71 | $55.67 | 59,200 | — | — |
| 2023-12-12 | $25.08 | $54.31 | 31,900 | — | — |
| 2023-12-11 | $25.12 | $54.39 | 42,600 | — | — |
| 2023-12-08 | $25.07 | $54.29 | 24,600 | — | — |
| 2023-12-07 | $25.17 | $54.50 | 38,800 | — | — |
| 2023-12-06 | $25.13 | $54.42 | 41,600 | — | — |
| 2023-12-05 | $25.55 | $55.33 | 36,500 | — | — |
| 2023-12-04 | $26.28 | $56.91 | 35,600 | — | — |
| 2023-12-01 | $25.93 | $56.15 | 42,800 | — | — |
| 2023-11-30 | $25.16 | $54.48 | 13,300 | — | — |
| 2023-11-29 | $24.89 | $53.90 | 28,100 | — | — |
| 2023-11-28 | $24.86 | $53.83 | 23,800 | — | — |
| 2023-11-27 | $24.65 | $53.38 | 29,000 | — | — |
| 2023-11-24 | $24.67 | $53.42 | 18,300 | — | — |
| 2023-11-22 | $24.53 | $53.12 | 20,500 | — | — |
| 2023-11-21 | $24.44 | $52.92 | 19,000 | — | — |
| 2023-11-20 | $24.42 | $52.88 | 30,700 | — | — |
| 2023-11-17 | $23.97 | $51.90 | 28,700 | — | — |
| 2023-11-16 | $24.07 | $52.12 | 15,400 | — | — |
| 2023-11-15 | $24.43 | $52.90 | 38,000 | — | — |
| 2023-11-14 | $24.78 | $53.66 | 38,200 | — | — |
| 2023-11-13 | $24.19 | $52.38 | 22,500 | — | — |
| 2023-11-10 | $24.02 | $52.01 | 22,700 | — | — |
| 2023-11-09 | $23.80 | $51.54 | 42,700 | — | — |
| 2023-11-08 | $23.69 | $51.30 | 33,400 | — | — |
| 2023-11-07 | $24.10 | $52.19 | 13,000 | — | — |
| 2023-11-06 | $24.17 | $52.34 | 25,200 | — | — |
| 2023-11-03 | $24.48 | $53.01 | 31,800 | — | — |
| 2023-11-02 | $24.30 | $52.62 | 17,900 | — | — |
| 2023-11-01 | $24.22 | $52.45 | 19,900 | — | — |
| 2023-10-31 | $24.47 | $52.99 | 21,000 | — | — |
| 2023-10-30 | $24.35 | $52.73 | 27,400 | — | — |
| 2023-10-27 | $24.04 | $52.06 | 23,000 | — | — |
| 2023-10-26 | $24.27 | $52.55 | 31,100 | — | — |
| 2023-10-25 | $24.22 | $52.45 | 24,500 | — | — |
| 2023-10-24 | $24.23 | $52.47 | 43,900 | — | — |
| 2023-10-23 | $24.42 | $52.88 | 32,200 | — | — |
| 2023-10-20 | $24.20 | $52.40 | 34,700 | — | — |
| 2023-10-19 | $24.40 | $52.84 | 67,800 | — | — |
| 2023-10-18 | $23.93 | $51.82 | 25,600 | — | — |
| 2023-10-17 | $23.67 | $51.25 | 15,500 | — | — |
| 2023-10-16 | $23.67 | $51.25 | 18,300 | — | — |
| 2023-10-13 | $23.93 | $51.82 | 16,400 | — | — |
| 2023-10-12 | $23.99 | $51.95 | 19,200 | — | — |
| 2023-10-11 | $23.75 | $51.43 | 14,100 | — | — |
| 2023-10-10 | $23.80 | $51.54 | 15,200 | — | — |
| 2023-10-09 | $23.79 | $51.51 | 19,700 | — | — |
| 2023-10-06 | $23.86 | $51.67 | 39,200 | — | — |
| 2023-10-05 | $24.23 | $52.47 | 50,200 | — | — |
| 2023-10-04 | $24.25 | $52.51 | 54,600 | — | — |
| 2023-10-03 | $22.92 | $49.09 | 36,100 | — | — |
| 2023-10-02 | $22.67 | $48.55 | 25,800 | — | — |
| 2023-09-29 | $22.64 | $48.49 | 20,900 | — | — |
| 2023-09-28 | $22.63 | $48.47 | 14,300 | — | — |
| 2023-09-27 | $22.56 | $48.32 | 12,400 | — | — |
| 2023-09-26 | $22.50 | $48.19 | 12,100 | — | — |
| 2023-09-25 | $22.76 | $48.75 | 10,800 | — | — |
| 2023-09-22 | $22.61 | $48.43 | 20,600 | — | — |
| 2023-09-21 | $23.00 | $49.26 | 28,000 | — | — |
| 2023-09-20 | $22.69 | $48.60 | 14,800 | — | — |
| 2023-09-19 | $22.56 | $48.32 | 30,000 | — | — |
| 2023-09-18 | $22.70 | $48.62 | 18,200 | — | — |
| 2023-09-15 | $22.60 | $48.40 | 76,600 | — | — |
| 2023-09-14 | $22.34 | $47.85 | 29,700 | — | — |
| 2023-09-13 | $22.14 | $47.42 | 25,300 | — | — |
| 2023-09-12 | $22.47 | $48.13 | 19,700 | — | — |
| 2023-09-11 | $22.29 | $47.74 | 25,700 | — | — |
| 2023-09-08 | $22.45 | $48.08 | 28,400 | — | — |
| 2023-09-07 | $22.13 | $47.40 | 83,600 | — | — |
| 2023-09-06 | $21.87 | $46.84 | 28,200 | — | — |
| 2023-09-05 | $21.94 | $46.99 | 23,300 | — | — |
| 2023-09-01 | $22.43 | $48.04 | 16,300 | — | — |
| 2023-08-31 | $22.55 | $48.30 | 14,300 | — | — |
| 2023-08-30 | $22.84 | $48.92 | 10,800 | — | — |
| 2023-08-29 | $22.80 | $48.83 | 11,200 | — | — |
| 2023-08-28 | $22.92 | $49.09 | 14,700 | — | — |
| 2023-08-25 | $23.26 | $49.82 | 16,200 | — | — |
| 2023-08-24 | $23.15 | $49.58 | 11,800 | — | — |
| 2023-08-23 | $23.17 | $49.62 | 19,200 | — | — |
| 2023-08-22 | $22.76 | $48.75 | 20,100 | — | — |
| 2023-08-21 | $23.47 | $50.27 | 19,200 | — | — |
| 2023-08-18 | $23.81 | $51.00 | 12,700 | — | — |
| 2023-08-17 | $23.60 | $50.55 | 14,000 | — | — |
| 2023-08-16 | $23.78 | $50.93 | 13,900 | — | — |
| 2023-08-15 | $23.57 | $50.48 | 29,500 | — | — |
| 2023-08-14 | $23.90 | $51.19 | 21,900 | — | — |
| 2023-08-11 | $24.26 | $51.96 | 16,400 | — | — |
| 2023-08-10 | $23.92 | $51.23 | 13,600 | — | — |
| 2023-08-09 | $23.86 | $51.10 | 26,400 | — | — |
| 2023-08-08 | $24.37 | $52.19 | 21,100 | — | — |
| 2023-08-07 | $24.37 | $52.19 | 40,600 | — | — |
| 2023-08-04 | $24.01 | $51.42 | 33,300 | — | — |
| 2023-08-03 | $24.09 | $51.60 | 23,700 | — | — |
| 2023-08-02 | $23.97 | $51.34 | 39,600 | — | — |
| 2023-08-01 | $24.00 | $51.40 | 36,800 | — | — |
| 2023-07-31 | $23.28 | $49.86 | 27,500 | — | — |
| 2023-07-28 | $23.32 | $49.95 | 26,100 | — | — |
| 2023-07-27 | $23.29 | $49.88 | 36,800 | — | — |
| 2023-07-26 | $23.62 | $50.59 | 33,200 | — | — |
| 2023-07-25 | $23.50 | $50.33 | 22,500 | — | — |
| 2023-07-24 | $23.74 | $50.85 | 34,300 | — | — |
| 2023-07-21 | $23.31 | $49.92 | 20,400 | — | — |
| 2023-07-20 | $23.69 | $50.74 | 21,200 | — | — |
| 2023-07-19 | $23.30 | $49.90 | 18,300 | — | — |
| 2023-07-18 | $23.11 | $49.50 | 22,400 | — | — |
| 2023-07-17 | $23.00 | $49.26 | 47,600 | — | — |
| 2023-07-14 | $23.04 | $49.35 | 26,900 | — | — |
| 2023-07-13 | $22.92 | $49.09 | 15,500 | — | — |
| 2023-07-12 | $23.12 | $49.52 | 21,100 | — | — |
| 2023-07-11 | $23.17 | $49.62 | 20,700 | — | — |
| 2023-07-10 | $22.80 | $48.83 | 15,300 | — | — |
| 2023-07-07 | $22.78 | $48.79 | 64,900 | — | — |
| 2023-07-06 | $22.41 | $48.00 | 29,300 | — | — |
| 2023-07-05 | $22.42 | $48.02 | 30,000 | — | — |
| 2023-07-03 | $22.79 | $48.28 | 11,600 | — | — |
| 2023-06-30 | $22.82 | $48.34 | 20,100 | — | — |
| 2023-06-29 | $22.48 | $47.62 | 20,400 | — | — |
| 2023-06-28 | $22.01 | $46.62 | 24,500 | — | — |
| 2023-06-27 | $22.02 | $46.64 | 14,800 | — | — |
| 2023-06-26 | $22.14 | $46.90 | 14,500 | — | — |
| 2023-06-23 | $21.99 | $46.58 | 74,100 | — | — |
| 2023-06-22 | $22.56 | $47.79 | 15,500 | — | — |
| 2023-06-21 | $22.44 | $47.53 | 22,000 | — | — |
| 2023-06-20 | $22.29 | $47.22 | 16,600 | — | — |
| 2023-06-16 | $22.23 | $47.09 | 35,700 | — | — |
| 2023-06-15 | $22.75 | $48.19 | 15,600 | — | — |
| 2023-06-14 | $22.41 | $47.47 | 30,700 | — | — |
| 2023-06-13 | $22.46 | $47.58 | 35,800 | — | — |
| 2023-06-12 | $22.65 | $47.98 | 31,000 | — | — |
| 2023-06-09 | $22.25 | $47.13 | 23,800 | — | — |
| 2023-06-08 | $22.21 | $47.05 | 13,800 | — | — |
| 2023-06-07 | $22.16 | $46.94 | 29,600 | — | — |
| 2023-06-06 | $22.07 | $46.75 | 33,800 | — | — |
| 2023-06-05 | $20.71 | $43.87 | 13,500 | — | — |
| 2023-06-02 | $21.23 | $44.97 | 19,200 | — | — |
| 2023-06-01 | $20.42 | $43.26 | 21,000 | — | — |
| 2023-05-31 | $20.76 | $43.98 | 15,600 | — | — |
| 2023-05-30 | $20.55 | $43.53 | 28,900 | — | — |
| 2023-05-26 | $21.05 | $44.59 | 16,400 | — | — |
| 2023-05-25 | $20.91 | $44.29 | 18,100 | — | — |
| 2023-05-24 | $20.95 | $44.38 | 16,300 | — | — |
| 2023-05-23 | $21.08 | $44.65 | 14,800 | — | — |
| 2023-05-22 | $20.99 | $44.46 | 18,100 | — | — |
| 2023-05-19 | $20.76 | $43.98 | 21,200 | — | — |
| 2023-05-18 | $21.10 | $44.70 | 14,500 | — | — |
| 2023-05-17 | $21.15 | $44.80 | 25,300 | — | — |
| 2023-05-16 | $20.70 | $43.85 | 17,300 | — | — |
| 2023-05-15 | $20.81 | $44.08 | 9,500 | — | — |
| 2023-05-12 | $21.14 | $44.78 | 18,000 | — | — |
| 2023-05-11 | $20.79 | $44.04 | 11,400 | — | — |
| 2023-05-10 | $21.04 | $44.57 | 27,800 | — | — |
| 2023-05-09 | $20.99 | $44.46 | 25,900 | — | — |
| 2023-05-08 | $21.13 | $44.76 | 28,000 | — | — |
| 2023-05-05 | $21.62 | $45.80 | 24,300 | — | — |
| 2023-05-04 | $21.39 | $45.31 | 37,800 | — | — |
| 2023-05-03 | $21.61 | $45.78 | 23,300 | — | — |
| 2023-05-02 | $21.63 | $45.82 | 20,000 | — | — |
| 2023-05-01 | $21.70 | $45.97 | 16,600 | — | — |
| 2023-04-28 | $21.89 | $46.37 | 17,300 | — | — |
| 2023-04-27 | $22.11 | $46.84 | 16,900 | — | — |
| 2023-04-26 | $21.91 | $46.41 | 16,300 | — | — |
| 2023-04-25 | $22.12 | $46.86 | 13,400 | — | — |
| 2023-04-24 | $22.36 | $47.36 | 10,100 | — | — |
| 2023-04-21 | $22.02 | $46.64 | 17,800 | — | — |
| 2023-04-20 | $22.07 | $46.75 | 10,300 | — | — |
| 2023-04-19 | $21.80 | $46.18 | 11,500 | — | — |
| 2023-04-18 | $21.84 | $46.26 | 19,100 | — | — |
| 2023-04-17 | $21.94 | $46.47 | 35,200 | — | — |
| 2023-04-14 | $21.70 | $45.97 | 21,000 | — | — |
| 2023-04-13 | $21.93 | $46.45 | 20,100 | — | — |
| 2023-04-12 | $21.69 | $45.95 | 21,700 | — | — |
| 2023-04-11 | $21.95 | $46.50 | 29,000 | — | — |
| 2023-04-10 | $22.03 | $46.67 | 21,100 | — | — |
| 2023-04-06 | $22.06 | $46.73 | 17,300 | — | — |
| 2023-04-05 | $22.32 | $47.28 | 17,100 | — | — |
| 2023-04-04 | $22.68 | $47.51 | 21,800 | — | — |
| 2023-04-03 | $23.00 | $48.18 | 31,700 | — | — |
| 2023-03-31 | $22.88 | $47.93 | 23,100 | — | — |
| 2023-03-30 | $22.72 | $47.60 | 16,800 | — | — |
| 2023-03-29 | $22.95 | $48.08 | 17,200 | — | — |
| 2023-03-28 | $22.85 | $47.87 | 23,100 | — | — |
| 2023-03-27 | $22.83 | $47.83 | 29,200 | — | — |
| 2023-03-24 | $22.85 | $47.87 | 29,800 | — | — |
| 2023-03-23 | $22.42 | $46.97 | 58,100 | — | — |
| 2023-03-22 | $22.67 | $47.49 | 19,600 | — | — |
| 2023-03-21 | $22.95 | $48.08 | 24,900 | — | — |
| 2023-03-20 | $23.00 | $48.18 | 30,300 | — | — |
| 2023-03-17 | $22.90 | $47.97 | 61,900 | — | — |
| 2023-03-16 | $23.19 | $48.58 | 27,100 | — | — |
| 2023-03-15 | $23.17 | $48.54 | 29,000 | — | — |
| 2023-03-14 | $22.91 | $47.99 | 22,100 | — | — |
| 2023-03-13 | $22.98 | $48.14 | 39,300 | — | — |
| 2023-03-10 | $22.99 | $48.16 | 24,400 | — | — |
| 2023-03-09 | $23.48 | $49.19 | 15,500 | — | — |
| 2023-03-08 | $23.51 | $49.25 | 15,400 | — | — |
| 2023-03-07 | $23.65 | $49.54 | 54,400 | — | — |
| 2023-03-06 | $22.68 | $47.51 | 65,800 | — | — |
| 2023-03-03 | $22.74 | $47.64 | 16,300 | — | — |
| 2023-03-02 | $22.55 | $47.24 | 23,000 | — | — |
| 2023-03-01 | $22.42 | $46.97 | 20,700 | — | — |
| 2023-02-28 | $22.33 | $46.78 | 17,800 | — | — |
| 2023-02-27 | $22.52 | $47.18 | 35,800 | — | — |
| 2023-02-24 | $22.32 | $46.76 | 34,500 | — | — |
| 2023-02-23 | $22.30 | $46.72 | 24,500 | — | — |
| 2023-02-22 | $22.17 | $46.44 | 23,400 | — | — |
| 2023-02-21 | $22.31 | $46.74 | 41,300 | — | — |
| 2023-02-17 | $22.96 | $48.10 | 20,400 | — | — |
| 2023-02-16 | $22.97 | $48.12 | 18,100 | — | — |
| 2023-02-15 | $22.95 | $48.08 | 20,800 | — | — |
| 2023-02-14 | $22.55 | $47.24 | 14,200 | — | — |
| 2023-02-13 | $22.74 | $47.64 | 11,300 | — | — |
| 2023-02-10 | $22.29 | $46.70 | 29,700 | — | — |
| 2023-02-09 | $22.48 | $47.09 | 23,600 | — | — |
| 2023-02-08 | $22.59 | $47.32 | 16,400 | — | — |
| 2023-02-07 | $23.00 | $48.18 | 11,300 | — | — |
| 2023-02-06 | $23.13 | $48.46 | 8,600 | — | — |
| 2023-02-03 | $23.20 | $48.60 | 11,700 | — | — |
| 2023-02-02 | $23.32 | $48.85 | 16,800 | — | — |
| 2023-02-01 | $23.39 | $49.00 | 24,500 | — | — |
| 2023-01-31 | $23.26 | $48.73 | 25,500 | — | — |
| 2023-01-30 | $22.81 | $47.79 | 14,600 | — | — |
| 2023-01-27 | $22.78 | $47.72 | 15,500 | — | — |
| 2023-01-26 | $22.97 | $48.12 | 18,200 | — | — |
| 2023-01-25 | $22.94 | $48.06 | 14,700 | — | — |
| 2023-01-24 | $22.72 | $47.60 | 9,700 | — | — |
| 2023-01-23 | $22.99 | $48.16 | 19,400 | — | — |
| 2023-01-20 | $23.20 | $48.60 | 21,600 | — | — |
| 2023-01-19 | $22.61 | $47.37 | 26,500 | — | — |
| 2023-01-18 | $22.87 | $47.91 | 22,000 | — | — |
| 2023-01-17 | $23.45 | $49.13 | 14,600 | — | — |
| 2023-01-13 | $23.66 | $49.57 | 16,800 | — | — |
| 2023-01-12 | $23.51 | $49.25 | 18,700 | — | — |
| 2023-01-11 | $23.39 | $49.00 | 14,200 | — | — |
| 2023-01-10 | $22.99 | $48.16 | 16,100 | — | — |
| 2023-01-09 | $22.78 | $47.72 | 20,700 | — | — |
| 2023-01-06 | $23.43 | $49.08 | 23,500 | — | — |
| 2023-01-05 | $22.68 | $47.51 | 15,100 | — | — |
| 2023-01-04 | $23.10 | $48.39 | 26,500 | — | — |
| 2023-01-03 | $23.52 | $48.75 | 38,500 | — | — |