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
- 1996-12-03 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 | $27.95 | $27.95 | 901,000 | — | — |
| 2023-12-28 | $28.25 | $28.25 | 1,062,200 | — | — |
| 2023-12-27 | $27.73 | $27.73 | 601,100 | — | — |
| 2023-12-26 | $27.54 | $27.54 | 995,900 | — | — |
| 2023-12-22 | $26.60 | $26.60 | 1,005,200 | — | — |
| 2023-12-21 | $26.24 | $26.24 | 885,000 | — | — |
| 2023-12-20 | $25.51 | $25.51 | 877,800 | — | — |
| 2023-12-19 | $26.27 | $26.27 | 884,600 | — | — |
| 2023-12-18 | $25.20 | $25.20 | 899,200 | — | — |
| 2023-12-15 | $26.00 | $26.00 | 3,130,300 | — | — |
| 2023-12-14 | $26.43 | $26.43 | 1,512,900 | — | — |
| 2023-12-13 | $24.43 | $24.43 | 1,140,500 | — | — |
| 2023-12-12 | $23.75 | $23.75 | 864,900 | — | — |
| 2023-12-11 | $23.79 | $23.79 | 1,083,100 | — | — |
| 2023-12-08 | $24.18 | $24.18 | 774,300 | — | — |
| 2023-12-07 | $23.40 | $23.40 | 824,400 | — | — |
| 2023-12-06 | $22.68 | $22.68 | 781,300 | — | — |
| 2023-12-05 | $22.47 | $22.47 | 1,398,900 | — | — |
| 2023-12-04 | $23.75 | $23.75 | 1,395,300 | — | — |
| 2023-12-01 | $21.95 | $21.95 | 1,209,900 | — | — |
| 2023-11-30 | $20.45 | $20.45 | 918,300 | — | — |
| 2023-11-29 | $21.00 | $21.00 | 1,305,300 | — | — |
| 2023-11-28 | $20.90 | $20.90 | 944,500 | — | — |
| 2023-11-27 | $20.65 | $20.65 | 1,059,700 | — | — |
| 2023-11-24 | $20.34 | $20.34 | 370,800 | — | — |
| 2023-11-22 | $20.08 | $20.08 | 954,500 | — | — |
| 2023-11-21 | $19.96 | $19.96 | 1,149,200 | — | — |
| 2023-11-20 | $19.93 | $19.93 | 902,500 | — | — |
| 2023-11-17 | $19.52 | $19.52 | 914,500 | — | — |
| 2023-11-16 | $19.40 | $19.40 | 1,048,300 | — | — |
| 2023-11-15 | $19.97 | $19.97 | 1,213,700 | — | — |
| 2023-11-14 | $20.57 | $20.57 | 1,648,700 | — | — |
| 2023-11-13 | $18.30 | $18.30 | 1,449,800 | — | — |
| 2023-11-10 | $18.93 | $18.93 | 1,481,000 | — | — |
| 2023-11-09 | $18.97 | $18.97 | 2,736,100 | — | — |
| 2023-11-08 | $17.74 | $17.74 | 1,622,100 | — | — |
| 2023-11-07 | $17.62 | $17.62 | 1,117,200 | — | — |
| 2023-11-06 | $18.27 | $18.27 | 1,134,500 | — | — |
| 2023-11-03 | $19.80 | $19.80 | 1,268,800 | — | — |
| 2023-11-02 | $18.93 | $18.93 | 1,507,900 | — | — |
| 2023-11-01 | $17.63 | $17.63 | 943,700 | — | — |
| 2023-10-31 | $18.44 | $18.44 | 800,500 | — | — |
| 2023-10-30 | $18.25 | $18.25 | 984,900 | — | — |
| 2023-10-27 | $18.11 | $18.11 | 864,800 | — | — |
| 2023-10-26 | $18.68 | $18.68 | 1,105,200 | — | — |
| 2023-10-25 | $18.81 | $18.81 | 1,425,800 | — | — |
| 2023-10-24 | $19.84 | $19.84 | 996,200 | — | — |
| 2023-10-23 | $20.12 | $20.12 | 1,778,600 | — | — |
| 2023-10-20 | $21.10 | $21.10 | 1,090,000 | — | — |
| 2023-10-19 | $21.44 | $21.44 | 1,881,700 | — | — |
| 2023-10-18 | $21.44 | $21.44 | 2,745,300 | — | — |
| 2023-10-17 | $21.57 | $21.57 | 3,698,000 | — | — |
| 2023-10-16 | $19.69 | $19.69 | 3,293,200 | — | — |
| 2023-10-13 | $18.36 | $18.36 | 3,737,700 | — | — |
| 2023-10-12 | $16.80 | $16.80 | 3,638,700 | — | — |
| 2023-10-11 | $15.63 | $15.63 | 915,600 | — | — |
| 2023-10-10 | $16.40 | $16.40 | 897,900 | — | — |
| 2023-10-09 | $15.96 | $15.96 | 1,087,400 | — | — |
| 2023-10-06 | $15.53 | $15.53 | 1,533,100 | — | — |
| 2023-10-05 | $15.48 | $15.48 | 1,578,800 | — | — |
| 2023-10-04 | $16.87 | $16.87 | 1,353,100 | — | — |
| 2023-10-03 | $17.07 | $17.07 | 1,552,900 | — | — |
| 2023-10-02 | $17.99 | $17.99 | 1,920,500 | — | — |
| 2023-09-29 | $18.46 | $18.46 | 1,412,500 | — | — |
| 2023-09-28 | $18.21 | $18.21 | 1,340,700 | — | — |
| 2023-09-27 | $17.64 | $17.64 | 1,855,600 | — | — |
| 2023-09-26 | $18.01 | $18.01 | 1,413,100 | — | — |
| 2023-09-25 | $18.88 | $18.88 | 2,019,000 | — | — |
| 2023-09-22 | $19.99 | $19.99 | 1,878,500 | — | — |
| 2023-09-21 | $20.99 | $20.99 | 1,968,900 | — | — |
| 2023-09-20 | $22.63 | $22.63 | 1,395,700 | — | — |
| 2023-09-19 | $24.64 | $24.64 | 1,873,000 | — | — |
| 2023-09-18 | $24.11 | $24.11 | 1,870,900 | — | — |
| 2023-09-15 | $23.92 | $23.92 | 4,679,200 | — | — |
| 2023-09-14 | $24.16 | $24.16 | 1,867,500 | — | — |
| 2023-09-13 | $22.90 | $22.90 | 1,651,100 | — | — |
| 2023-09-12 | $23.15 | $23.15 | 1,316,800 | — | — |
| 2023-09-11 | $23.51 | $23.51 | 1,152,900 | — | — |
| 2023-09-08 | $23.84 | $23.84 | 1,018,100 | — | — |
| 2023-09-07 | $24.34 | $24.34 | 1,257,600 | — | — |
| 2023-09-06 | $25.60 | $25.60 | 1,371,200 | — | — |
| 2023-09-05 | $26.24 | $26.24 | 2,302,200 | — | — |
| 2023-09-01 | $28.89 | $28.89 | 896,100 | — | — |
| 2023-08-31 | $27.74 | $27.74 | 1,018,400 | — | — |
| 2023-08-30 | $27.59 | $27.59 | 778,200 | — | — |
| 2023-08-29 | $27.49 | $27.49 | 801,000 | — | — |
| 2023-08-28 | $26.78 | $26.78 | 1,137,600 | — | — |
| 2023-08-25 | $25.54 | $25.54 | 1,674,800 | — | — |
| 2023-08-24 | $26.88 | $26.88 | 770,900 | — | — |
| 2023-08-23 | $27.44 | $27.44 | 795,300 | — | — |
| 2023-08-22 | $27.06 | $27.06 | 1,216,800 | — | — |
| 2023-08-21 | $27.59 | $27.59 | 1,047,000 | — | — |
| 2023-08-18 | $28.59 | $28.59 | 859,800 | — | — |
| 2023-08-17 | $28.89 | $28.89 | 1,047,900 | — | — |
| 2023-08-16 | $29.69 | $29.69 | 1,099,200 | — | — |
| 2023-08-15 | $31.23 | $31.23 | 955,100 | — | — |
| 2023-08-14 | $31.36 | $31.36 | 1,266,600 | — | — |
| 2023-08-11 | $30.55 | $30.55 | 1,609,300 | — | — |
| 2023-08-10 | $29.92 | $29.92 | 1,981,800 | — | — |
| 2023-08-09 | $28.20 | $28.20 | 1,333,700 | — | — |
| 2023-08-08 | $29.35 | $29.35 | 785,900 | — | — |
| 2023-08-07 | $29.29 | $29.29 | 1,079,000 | — | — |
| 2023-08-04 | $28.62 | $28.62 | 637,800 | — | — |
| 2023-08-03 | $28.73 | $28.73 | 668,400 | — | — |
| 2023-08-02 | $29.47 | $29.47 | 754,600 | — | — |
| 2023-08-01 | $29.97 | $29.97 | 658,900 | — | — |
| 2023-07-31 | $30.94 | $30.94 | 814,600 | — | — |
| 2023-07-28 | $30.01 | $30.01 | 617,400 | — | — |
| 2023-07-27 | $29.42 | $29.42 | 738,800 | — | — |
| 2023-07-26 | $30.06 | $30.06 | 743,700 | — | — |
| 2023-07-25 | $30.32 | $30.32 | 796,400 | — | — |
| 2023-07-24 | $31.00 | $31.00 | 673,700 | — | — |
| 2023-07-21 | $31.28 | $31.28 | 1,314,900 | — | — |
| 2023-07-20 | $32.87 | $32.87 | 1,743,700 | — | — |
| 2023-07-19 | $31.61 | $31.61 | 2,047,300 | — | — |
| 2023-07-18 | $30.16 | $30.16 | 1,554,800 | — | — |
| 2023-07-17 | $29.83 | $29.83 | 2,248,700 | — | — |
| 2023-07-14 | $30.39 | $30.39 | 3,671,800 | — | — |
| 2023-07-13 | $30.74 | $30.74 | 11,580,700 | — | — |
| 2023-07-12 | $42.98 | $42.98 | 597,700 | — | — |
| 2023-07-11 | $43.71 | $43.71 | 522,700 | — | — |
| 2023-07-10 | $42.54 | $42.54 | 550,100 | — | — |
| 2023-07-07 | $42.16 | $42.16 | 523,300 | — | — |
| 2023-07-06 | $40.97 | $40.97 | 497,900 | — | — |
| 2023-07-05 | $42.20 | $42.20 | 562,400 | — | — |
| 2023-07-03 | $41.59 | $41.59 | 208,200 | — | — |
| 2023-06-30 | $41.26 | $41.26 | 442,600 | — | — |
| 2023-06-29 | $41.58 | $41.58 | 276,000 | — | — |
| 2023-06-28 | $40.28 | $40.28 | 295,600 | — | — |
| 2023-06-27 | $40.54 | $40.54 | 381,200 | — | — |
| 2023-06-26 | $39.51 | $39.51 | 296,700 | — | — |
| 2023-06-23 | $38.74 | $38.74 | 615,800 | — | — |
| 2023-06-22 | $39.38 | $39.38 | 348,400 | — | — |
| 2023-06-21 | $40.16 | $40.16 | 494,300 | — | — |
| 2023-06-20 | $39.54 | $39.54 | 438,900 | — | — |
| 2023-06-16 | $39.97 | $39.97 | 1,374,200 | — | — |
| 2023-06-15 | $40.71 | $40.71 | 677,600 | — | — |
| 2023-06-14 | $41.47 | $41.47 | 564,800 | — | — |
| 2023-06-13 | $44.43 | $44.43 | 555,900 | — | — |
| 2023-06-12 | $44.64 | $44.64 | 437,500 | — | — |
| 2023-06-09 | $43.50 | $43.50 | 382,700 | — | — |
| 2023-06-08 | $45.96 | $45.96 | 365,700 | — | — |
| 2023-06-07 | $45.32 | $45.32 | 463,900 | — | — |
| 2023-06-06 | $45.41 | $45.41 | 427,000 | — | — |
| 2023-06-05 | $44.43 | $44.43 | 550,300 | — | — |
| 2023-06-02 | $47.20 | $47.20 | 474,500 | — | — |
| 2023-06-01 | $45.89 | $45.89 | 472,800 | — | — |
| 2023-05-31 | $44.61 | $44.61 | 767,900 | — | — |
| 2023-05-30 | $45.80 | $45.80 | 409,500 | — | — |
| 2023-05-26 | $45.30 | $45.30 | 472,800 | — | — |
| 2023-05-25 | $44.44 | $44.44 | 387,100 | — | — |
| 2023-05-24 | $43.54 | $43.54 | 403,700 | — | — |
| 2023-05-23 | $43.73 | $43.73 | 558,000 | — | — |
| 2023-05-22 | $44.71 | $44.71 | 780,000 | — | — |
| 2023-05-19 | $40.23 | $40.23 | 473,100 | — | — |
| 2023-05-18 | $40.63 | $40.63 | 835,700 | — | — |
| 2023-05-17 | $38.06 | $38.06 | 563,700 | — | — |
| 2023-05-16 | $36.86 | $36.86 | 232,900 | — | — |
| 2023-05-15 | $37.39 | $37.39 | 479,200 | — | — |
| 2023-05-12 | $35.75 | $35.75 | 341,900 | — | — |
| 2023-05-11 | $36.10 | $36.10 | 267,000 | — | — |
| 2023-05-10 | $36.84 | $36.84 | 249,400 | — | — |
| 2023-05-09 | $37.62 | $37.62 | 413,600 | — | — |
| 2023-05-08 | $36.83 | $36.83 | 288,500 | — | — |
| 2023-05-05 | $37.46 | $37.46 | 267,900 | — | — |
| 2023-05-04 | $36.27 | $36.27 | 252,200 | — | — |
| 2023-05-03 | $36.84 | $36.84 | 286,400 | — | — |
| 2023-05-02 | $36.53 | $36.53 | 338,000 | — | — |
| 2023-05-01 | $36.74 | $36.74 | 524,100 | — | — |
| 2023-04-28 | $35.03 | $35.03 | 343,400 | — | — |
| 2023-04-27 | $33.48 | $33.48 | 347,600 | — | — |
| 2023-04-26 | $32.56 | $32.56 | 313,000 | — | — |
| 2023-04-25 | $33.30 | $33.30 | 341,300 | — | — |
| 2023-04-24 | $35.24 | $35.24 | 243,800 | — | — |
| 2023-04-21 | $35.76 | $35.76 | 361,700 | — | — |
| 2023-04-20 | $34.85 | $34.85 | 441,600 | — | — |
| 2023-04-19 | $33.77 | $33.77 | 380,900 | — | — |
| 2023-04-18 | $33.05 | $33.05 | 276,700 | — | — |
| 2023-04-17 | $33.94 | $33.94 | 337,700 | — | — |
| 2023-04-14 | $33.01 | $33.01 | 315,400 | — | — |
| 2023-04-13 | $34.43 | $34.43 | 424,100 | — | — |
| 2023-04-12 | $35.12 | $35.12 | 220,700 | — | — |
| 2023-04-11 | $34.93 | $34.93 | 275,100 | — | — |
| 2023-04-10 | $34.28 | $34.28 | 347,500 | — | — |
| 2023-04-06 | $34.19 | $34.19 | 233,300 | — | — |
| 2023-04-05 | $33.71 | $33.71 | 313,800 | — | — |
| 2023-04-04 | $34.03 | $34.03 | 333,300 | — | — |
| 2023-04-03 | $34.25 | $34.25 | 588,900 | — | — |
| 2023-03-31 | $33.84 | $33.84 | 617,500 | — | — |
| 2023-03-30 | $32.76 | $32.76 | 422,200 | — | — |
| 2023-03-29 | $30.96 | $30.96 | 548,700 | — | — |
| 2023-03-28 | $30.45 | $30.45 | 556,900 | — | — |
| 2023-03-27 | $31.75 | $31.75 | 602,400 | — | — |
| 2023-03-24 | $31.63 | $31.63 | 644,000 | — | — |
| 2023-03-23 | $30.89 | $30.89 | 663,800 | — | — |
| 2023-03-22 | $33.36 | $33.36 | 451,900 | — | — |
| 2023-03-21 | $34.48 | $34.48 | 668,600 | — | — |
| 2023-03-20 | $33.65 | $33.65 | 849,300 | — | — |
| 2023-03-17 | $34.65 | $34.65 | 16,071,900 | — | — |
| 2023-03-16 | $34.57 | $34.57 | 757,600 | — | — |
| 2023-03-15 | $35.15 | $35.15 | 1,065,600 | — | — |
| 2023-03-14 | $36.99 | $36.99 | 926,400 | — | — |
| 2023-03-13 | $35.83 | $35.83 | 841,500 | — | — |
| 2023-03-10 | $34.43 | $34.43 | 756,900 | — | — |
| 2023-03-09 | $35.42 | $35.42 | 712,300 | — | — |
| 2023-03-08 | $35.96 | $35.96 | 748,000 | — | — |
| 2023-03-07 | $34.92 | $34.92 | 934,200 | — | — |
| 2023-03-06 | $35.89 | $35.89 | 1,785,500 | — | — |
| 2023-03-03 | $32.61 | $32.61 | 318,200 | — | — |
| 2023-03-02 | $32.18 | $32.18 | 310,800 | — | — |
| 2023-03-01 | $31.66 | $31.66 | 395,800 | — | — |
| 2023-02-28 | $31.76 | $31.76 | 361,900 | — | — |
| 2023-02-27 | $32.88 | $32.88 | 256,400 | — | — |
| 2023-02-24 | $32.34 | $32.34 | 276,400 | — | — |
| 2023-02-23 | $32.92 | $32.92 | 242,400 | — | — |
| 2023-02-22 | $32.47 | $32.47 | 337,700 | — | — |
| 2023-02-21 | $32.89 | $32.89 | 403,100 | — | — |
| 2023-02-17 | $33.95 | $33.95 | 386,800 | — | — |
| 2023-02-16 | $32.91 | $32.91 | 490,100 | — | — |
| 2023-02-15 | $34.98 | $34.98 | 460,700 | — | — |
| 2023-02-14 | $34.00 | $34.00 | 760,300 | — | — |
| 2023-02-13 | $31.38 | $31.38 | 655,400 | — | — |
| 2023-02-10 | $30.80 | $30.80 | 547,100 | — | — |
| 2023-02-09 | $30.31 | $30.31 | 802,200 | — | — |
| 2023-02-08 | $29.84 | $29.84 | 1,624,300 | — | — |
| 2023-02-07 | $34.72 | $34.72 | 399,700 | — | — |
| 2023-02-06 | $35.52 | $35.52 | 259,400 | — | — |
| 2023-02-03 | $36.74 | $36.74 | 466,900 | — | — |
| 2023-02-02 | $36.60 | $36.60 | 446,500 | — | — |
| 2023-02-01 | $35.13 | $35.13 | 424,100 | — | — |
| 2023-01-31 | $34.45 | $34.45 | 505,600 | — | — |
| 2023-01-30 | $33.50 | $33.50 | 306,900 | — | — |
| 2023-01-27 | $34.25 | $34.25 | 531,600 | — | — |
| 2023-01-26 | $34.46 | $34.46 | 459,100 | — | — |
| 2023-01-25 | $37.36 | $37.36 | 263,800 | — | — |
| 2023-01-24 | $35.85 | $35.85 | 273,600 | — | — |
| 2023-01-23 | $36.36 | $36.36 | 247,100 | — | — |
| 2023-01-20 | $35.90 | $35.90 | 309,400 | — | — |
| 2023-01-19 | $35.41 | $35.41 | 238,400 | — | — |
| 2023-01-18 | $35.85 | $35.85 | 330,600 | — | — |
| 2023-01-17 | $35.48 | $35.48 | 358,700 | — | — |
| 2023-01-13 | $36.60 | $36.60 | 292,000 | — | — |
| 2023-01-12 | $37.12 | $37.12 | 373,500 | — | — |
| 2023-01-11 | $37.22 | $37.22 | 231,600 | — | — |
| 2023-01-10 | $36.41 | $36.41 | 268,000 | — | — |
| 2023-01-09 | $36.15 | $36.15 | 415,700 | — | — |
| 2023-01-06 | $35.97 | $35.97 | 297,000 | — | — |
| 2023-01-05 | $34.84 | $34.84 | 506,800 | — | — |
| 2023-01-04 | $33.47 | $33.47 | 322,400 | — | — |
| 2023-01-03 | $32.28 | $32.28 | 390,100 | — | — |