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
- 1996-11-18 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 | $21.09 | $57.70 | 349,900 | — | — |
| 2023-12-28 | $21.12 | $57.78 | 893,400 | — | — |
| 2023-12-27 | $21.29 | $58.25 | 442,300 | — | — |
| 2023-12-26 | $21.48 | $58.77 | 662,000 | — | — |
| 2023-12-22 | $21.10 | $57.73 | 445,500 | — | — |
| 2023-12-21 | $21.07 | $57.64 | 957,700 | — | — |
| 2023-12-20 | $20.72 | $56.69 | 867,100 | — | — |
| 2023-12-19 | $20.95 | $57.32 | 998,000 | — | — |
| 2023-12-18 | $20.48 | $56.03 | 1,106,000 | — | — |
| 2023-12-15 | $20.26 | $55.43 | 1,278,000 | — | — |
| 2023-12-14 | $20.37 | $55.73 | 1,458,800 | — | — |
| 2023-12-13 | $20.08 | $54.94 | 1,568,800 | — | — |
| 2023-12-12 | $19.76 | $54.06 | 1,757,500 | — | — |
| 2023-12-11 | $19.73 | $53.98 | 1,344,900 | — | — |
| 2023-12-08 | $19.63 | $53.71 | 975,400 | — | — |
| 2023-12-07 | $19.24 | $52.64 | 1,269,400 | — | — |
| 2023-12-06 | $19.22 | $52.58 | 866,100 | — | — |
| 2023-12-05 | $19.37 | $52.99 | 798,700 | — | — |
| 2023-12-04 | $19.84 | $54.28 | 988,100 | — | — |
| 2023-12-01 | $20.46 | $55.98 | 625,400 | — | — |
| 2023-11-30 | $20.33 | $55.62 | 837,600 | — | — |
| 2023-11-29 | $20.45 | $55.95 | 534,100 | — | — |
| 2023-11-28 | $20.82 | $56.96 | 874,100 | — | — |
| 2023-11-27 | $20.85 | $57.04 | 572,400 | — | — |
| 2023-11-24 | $20.91 | $57.21 | 444,000 | — | — |
| 2023-11-22 | $20.68 | $56.58 | 808,200 | — | — |
| 2023-11-21 | $20.77 | $56.82 | 524,600 | — | — |
| 2023-11-20 | $20.91 | $57.21 | 678,900 | — | — |
| 2023-11-17 | $20.76 | $56.80 | 491,800 | — | — |
| 2023-11-16 | $20.29 | $55.51 | 726,400 | — | — |
| 2023-11-15 | $20.90 | $57.18 | 636,400 | — | — |
| 2023-11-14 | $21.28 | $58.22 | 1,062,100 | — | — |
| 2023-11-13 | $20.37 | $55.73 | 930,100 | — | — |
| 2023-11-10 | $20.48 | $56.03 | 666,900 | — | — |
| 2023-11-09 | $20.75 | $56.77 | 758,100 | — | — |
| 2023-11-08 | $21.05 | $57.59 | 798,200 | — | — |
| 2023-11-07 | $21.18 | $57.95 | 696,200 | — | — |
| 2023-11-06 | $21.72 | $59.42 | 843,900 | — | — |
| 2023-11-03 | $22.00 | $60.19 | 492,100 | — | — |
| 2023-11-02 | $22.20 | $60.74 | 617,200 | — | — |
| 2023-11-01 | $22.07 | $60.38 | 326,600 | — | — |
| 2023-10-31 | $21.76 | $59.53 | 338,300 | — | — |
| 2023-10-30 | $21.79 | $59.61 | 343,100 | — | — |
| 2023-10-27 | $22.14 | $60.57 | 552,500 | — | — |
| 2023-10-26 | $21.91 | $59.94 | 602,800 | — | — |
| 2023-10-25 | $22.08 | $60.41 | 452,300 | — | — |
| 2023-10-24 | $22.15 | $60.60 | 681,900 | — | — |
| 2023-10-23 | $22.19 | $60.71 | 570,100 | — | — |
| 2023-10-20 | $22.73 | $62.19 | 404,600 | — | — |
| 2023-10-19 | $23.13 | $63.28 | 371,600 | — | — |
| 2023-10-18 | $23.25 | $63.61 | 889,100 | — | — |
| 2023-10-17 | $23.09 | $63.17 | 450,200 | — | — |
| 2023-10-16 | $22.98 | $62.87 | 521,400 | — | — |
| 2023-10-13 | $22.91 | $62.68 | 458,400 | — | — |
| 2023-10-12 | $22.80 | $62.38 | 547,100 | — | — |
| 2023-10-11 | $22.82 | $62.43 | 679,500 | — | — |
| 2023-10-10 | $22.83 | $62.46 | 1,531,100 | — | — |
| 2023-10-09 | $22.78 | $62.32 | 547,200 | — | — |
| 2023-10-06 | $21.94 | $60.03 | 455,300 | — | — |
| 2023-10-05 | $21.78 | $59.59 | 439,100 | — | — |
| 2023-10-04 | $21.62 | $59.15 | 744,000 | — | — |
| 2023-10-03 | $22.09 | $60.44 | 485,100 | — | — |
| 2023-10-02 | $22.65 | $61.97 | 598,300 | — | — |
| 2023-09-29 | $23.29 | $63.72 | 303,800 | — | — |
| 2023-09-28 | $23.44 | $64.13 | 588,500 | — | — |
| 2023-09-27 | $23.00 | $62.93 | 540,200 | — | — |
| 2023-09-26 | $23.01 | $62.95 | 299,200 | — | — |
| 2023-09-25 | $23.40 | $64.02 | 355,400 | — | — |
| 2023-09-22 | $23.12 | $63.25 | 341,400 | — | — |
| 2023-09-21 | $22.92 | $62.71 | 491,600 | — | — |
| 2023-09-20 | $23.77 | $65.03 | 395,200 | — | — |
| 2023-09-19 | $24.19 | $66.18 | 224,700 | — | — |
| 2023-09-18 | $24.30 | $66.48 | 251,400 | — | — |
| 2023-09-15 | $24.46 | $66.92 | 354,300 | — | — |
| 2023-09-14 | $24.74 | $67.69 | 213,800 | — | — |
| 2023-09-13 | $24.25 | $66.35 | 248,700 | — | — |
| 2023-09-12 | $24.37 | $66.67 | 299,900 | — | — |
| 2023-09-11 | $24.44 | $66.86 | 353,000 | — | — |
| 2023-09-08 | $24.26 | $66.37 | 231,400 | — | — |
| 2023-09-07 | $24.18 | $66.15 | 227,200 | — | — |
| 2023-09-06 | $24.54 | $67.14 | 426,900 | — | — |
| 2023-09-05 | $24.24 | $66.32 | 277,800 | — | — |
| 2023-09-01 | $24.41 | $66.78 | 400,500 | — | — |
| 2023-08-31 | $23.88 | $65.33 | 369,100 | — | — |
| 2023-08-30 | $24.90 | $65.93 | 344,100 | — | — |
| 2023-08-29 | $24.83 | $65.75 | 332,000 | — | — |
| 2023-08-28 | $24.50 | $64.88 | 227,700 | — | — |
| 2023-08-25 | $24.26 | $64.24 | 451,600 | — | — |
| 2023-08-24 | $24.16 | $63.98 | 355,000 | — | — |
| 2023-08-23 | $24.23 | $64.16 | 263,600 | — | — |
| 2023-08-22 | $24.21 | $64.11 | 412,100 | — | — |
| 2023-08-21 | $24.84 | $65.78 | 291,900 | — | — |
| 2023-08-18 | $24.65 | $65.27 | 307,400 | — | — |
| 2023-08-17 | $24.70 | $65.41 | 319,900 | — | — |
| 2023-08-16 | $24.48 | $64.82 | 294,900 | — | — |
| 2023-08-15 | $24.64 | $65.25 | 515,000 | — | — |
| 2023-08-14 | $25.09 | $66.44 | 385,600 | — | — |
| 2023-08-11 | $24.94 | $66.04 | 403,700 | — | — |
| 2023-08-10 | $25.19 | $66.70 | 386,000 | — | — |
| 2023-08-09 | $25.12 | $66.52 | 639,900 | — | — |
| 2023-08-08 | $25.29 | $66.97 | 386,800 | — | — |
| 2023-08-07 | $25.11 | $66.49 | 238,500 | — | — |
| 2023-08-04 | $25.03 | $66.28 | 327,400 | — | — |
| 2023-08-03 | $24.83 | $65.75 | 305,300 | — | — |
| 2023-08-02 | $24.41 | $64.64 | 421,500 | — | — |
| 2023-08-01 | $25.32 | $67.05 | 320,500 | — | — |
| 2023-07-31 | $25.80 | $68.32 | 315,500 | — | — |
| 2023-07-28 | $25.50 | $67.52 | 190,900 | — | — |
| 2023-07-27 | $25.42 | $67.31 | 229,200 | — | — |
| 2023-07-26 | $25.54 | $67.63 | 523,800 | — | — |
| 2023-07-25 | $25.54 | $67.63 | 284,700 | — | — |
| 2023-07-24 | $25.47 | $67.44 | 314,900 | — | — |
| 2023-07-21 | $24.73 | $65.48 | 238,300 | — | — |
| 2023-07-20 | $24.48 | $64.82 | 283,900 | — | — |
| 2023-07-19 | $24.43 | $64.69 | 248,600 | — | — |
| 2023-07-18 | $24.42 | $64.66 | 292,600 | — | — |
| 2023-07-17 | $24.46 | $64.77 | 353,000 | — | — |
| 2023-07-14 | $24.34 | $64.45 | 599,900 | — | — |
| 2023-07-13 | $24.78 | $65.62 | 471,400 | — | — |
| 2023-07-12 | $24.20 | $64.08 | 248,700 | — | — |
| 2023-07-11 | $23.42 | $62.02 | 435,300 | — | — |
| 2023-07-10 | $22.96 | $60.80 | 259,200 | — | — |
| 2023-07-07 | $23.15 | $61.30 | 337,700 | — | — |
| 2023-07-06 | $22.61 | $59.87 | 392,000 | — | — |
| 2023-07-05 | $23.24 | $61.54 | 382,400 | — | — |
| 2023-07-03 | $23.19 | $61.41 | 192,900 | — | — |
| 2023-06-30 | $23.19 | $61.41 | 225,400 | — | — |
| 2023-06-29 | $22.90 | $60.64 | 234,500 | — | — |
| 2023-06-28 | $22.92 | $60.69 | 201,400 | — | — |
| 2023-06-27 | $22.63 | $59.92 | 228,800 | — | — |
| 2023-06-26 | $22.75 | $60.24 | 283,100 | — | — |
| 2023-06-23 | $22.63 | $59.92 | 382,800 | — | — |
| 2023-06-22 | $23.66 | $62.65 | 346,200 | — | — |
| 2023-06-21 | $24.25 | $64.21 | 300,800 | — | — |
| 2023-06-20 | $24.26 | $64.24 | 392,500 | — | — |
| 2023-06-16 | $24.73 | $65.48 | 1,079,000 | — | — |
| 2023-06-15 | $24.03 | $63.63 | 288,200 | — | — |
| 2023-06-14 | $23.45 | $62.10 | 261,600 | — | — |
| 2023-06-13 | $23.48 | $62.17 | 409,400 | — | — |
| 2023-06-12 | $23.08 | $61.12 | 383,200 | — | — |
| 2023-06-09 | $23.35 | $61.83 | 224,800 | — | — |
| 2023-06-08 | $23.46 | $62.12 | 330,500 | — | — |
| 2023-06-07 | $23.24 | $61.54 | 303,900 | — | — |
| 2023-06-06 | $23.12 | $61.22 | 462,500 | — | — |
| 2023-06-05 | $22.94 | $60.74 | 366,200 | — | — |
| 2023-06-02 | $23.28 | $61.64 | 369,200 | — | — |
| 2023-06-01 | $22.69 | $60.08 | 513,700 | — | — |
| 2023-05-31 | $22.08 | $58.47 | 429,100 | — | — |
| 2023-05-30 | $22.49 | $59.55 | 430,600 | — | — |
| 2023-05-26 | $23.02 | $60.96 | 393,400 | — | — |
| 2023-05-25 | $22.55 | $59.71 | 604,200 | — | — |
| 2023-05-24 | $23.02 | $60.96 | 384,700 | — | — |
| 2023-05-23 | $23.19 | $61.41 | 412,100 | — | — |
| 2023-05-22 | $23.21 | $61.46 | 323,500 | — | — |
| 2023-05-19 | $22.80 | $60.37 | 345,100 | — | — |
| 2023-05-18 | $22.61 | $59.87 | 425,700 | — | — |
| 2023-05-17 | $22.88 | $60.59 | 287,100 | — | — |
| 2023-05-16 | $22.38 | $59.26 | 286,600 | — | — |
| 2023-05-15 | $22.95 | $60.77 | 546,600 | — | — |
| 2023-05-12 | $22.44 | $59.42 | 421,400 | — | — |
| 2023-05-11 | $22.46 | $59.47 | 304,700 | — | — |
| 2023-05-10 | $22.59 | $59.82 | 389,500 | — | — |
| 2023-05-09 | $22.93 | $60.72 | 292,700 | — | — |
| 2023-05-08 | $23.12 | $61.22 | 410,600 | — | — |
| 2023-05-05 | $22.79 | $60.35 | 371,300 | — | — |
| 2023-05-04 | $21.97 | $58.18 | 697,800 | — | — |
| 2023-05-03 | $21.34 | $56.51 | 697,700 | — | — |
| 2023-05-02 | $21.52 | $56.98 | 941,500 | — | — |
| 2023-05-01 | $22.46 | $59.47 | 426,300 | — | — |
| 2023-04-28 | $22.76 | $60.27 | 385,300 | — | — |
| 2023-04-27 | $22.42 | $59.37 | 411,000 | — | — |
| 2023-04-26 | $22.14 | $58.63 | 517,900 | — | — |
| 2023-04-25 | $22.17 | $58.71 | 496,400 | — | — |
| 2023-04-24 | $22.94 | $60.74 | 388,700 | — | — |
| 2023-04-21 | $22.68 | $60.06 | 556,700 | — | — |
| 2023-04-20 | $22.43 | $59.39 | 510,200 | — | — |
| 2023-04-19 | $22.53 | $59.66 | 390,400 | — | — |
| 2023-04-18 | $22.68 | $60.06 | 600,500 | — | — |
| 2023-04-17 | $23.23 | $61.51 | 563,600 | — | — |
| 2023-04-14 | $23.27 | $61.62 | 300,300 | — | — |
| 2023-04-13 | $23.40 | $61.96 | 485,100 | — | — |
| 2023-04-12 | $22.90 | $60.64 | 921,900 | — | — |
| 2023-04-11 | $22.98 | $60.85 | 512,400 | — | — |
| 2023-04-10 | $22.75 | $60.24 | 551,200 | — | — |
| 2023-04-06 | $22.52 | $59.63 | 418,600 | — | — |
| 2023-04-05 | $22.97 | $60.82 | 540,600 | — | — |
| 2023-04-04 | $23.06 | $61.06 | 522,500 | — | — |
| 2023-04-03 | $23.53 | $62.31 | 606,000 | — | — |
| 2023-03-31 | $22.43 | $59.39 | 295,200 | — | — |
| 2023-03-30 | $22.73 | $60.19 | 454,100 | — | — |
| 2023-03-29 | $22.63 | $59.92 | 539,000 | — | — |
| 2023-03-28 | $22.11 | $58.55 | 634,300 | — | — |
| 2023-03-27 | $21.29 | $56.38 | 718,600 | — | — |
| 2023-03-24 | $21.45 | $56.80 | 412,300 | — | — |
| 2023-03-23 | $21.55 | $57.06 | 509,100 | — | — |
| 2023-03-22 | $21.74 | $57.57 | 830,000 | — | — |
| 2023-03-21 | $21.37 | $56.59 | 669,500 | — | — |
| 2023-03-20 | $21.08 | $55.82 | 896,400 | — | — |
| 2023-03-17 | $20.76 | $54.97 | 890,000 | — | — |
| 2023-03-16 | $20.68 | $54.76 | 944,600 | — | — |
| 2023-03-15 | $20.81 | $55.10 | 1,262,300 | — | — |
| 2023-03-14 | $21.82 | $57.78 | 1,138,700 | — | — |
| 2023-03-13 | $22.01 | $58.28 | 896,400 | — | — |
| 2023-03-10 | $22.40 | $59.31 | 1,100,700 | — | — |
| 2023-03-09 | $22.80 | $60.37 | 580,900 | — | — |
| 2023-03-08 | $22.97 | $60.82 | 871,900 | — | — |
| 2023-03-07 | $24.70 | $61.59 | 783,600 | — | — |
| 2023-03-06 | $25.37 | $63.26 | 1,055,000 | — | — |
| 2023-03-03 | $25.89 | $64.56 | 803,200 | — | — |
| 2023-03-02 | $25.34 | $63.19 | 398,800 | — | — |
| 2023-03-01 | $24.88 | $62.04 | 347,000 | — | — |
| 2023-02-28 | $24.33 | $60.67 | 638,100 | — | — |
| 2023-02-27 | $23.92 | $59.65 | 1,045,000 | — | — |
| 2023-02-24 | $23.39 | $58.33 | 679,700 | — | — |
| 2023-02-23 | $23.53 | $58.67 | 932,000 | — | — |
| 2023-02-22 | $23.16 | $57.75 | 882,700 | — | — |
| 2023-02-21 | $23.25 | $57.98 | 1,021,000 | — | — |
| 2023-02-17 | $23.36 | $58.25 | 749,000 | — | — |
| 2023-02-16 | $24.07 | $60.02 | 819,600 | — | — |
| 2023-02-15 | $24.47 | $61.02 | 271,700 | — | — |
| 2023-02-14 | $25.14 | $62.69 | 516,000 | — | — |
| 2023-02-13 | $25.58 | $63.79 | 436,400 | — | — |
| 2023-02-10 | $25.28 | $63.04 | 476,000 | — | — |
| 2023-02-09 | $25.23 | $62.91 | 306,400 | — | — |
| 2023-02-08 | $25.39 | $63.31 | 523,200 | — | — |
| 2023-02-07 | $25.55 | $63.71 | 517,900 | — | — |
| 2023-02-06 | $25.06 | $62.49 | 923,200 | — | — |
| 2023-02-03 | $24.73 | $61.67 | 607,500 | — | — |
| 2023-02-02 | $24.80 | $61.84 | 740,700 | — | — |
| 2023-02-01 | $25.31 | $63.11 | 1,265,700 | — | — |
| 2023-01-31 | $25.98 | $64.78 | 991,900 | — | — |
| 2023-01-30 | $25.55 | $63.71 | 690,600 | — | — |
| 2023-01-27 | $26.06 | $64.98 | 1,734,600 | — | — |
| 2023-01-26 | $26.88 | $67.03 | 352,400 | — | — |
| 2023-01-25 | $26.57 | $66.26 | 738,600 | — | — |
| 2023-01-24 | $26.27 | $65.51 | 475,500 | — | — |
| 2023-01-23 | $26.39 | $65.81 | 571,800 | — | — |
| 2023-01-20 | $25.98 | $64.78 | 498,900 | — | — |
| 2023-01-19 | $25.76 | $64.24 | 784,400 | — | — |
| 2023-01-18 | $25.46 | $63.49 | 768,900 | — | — |
| 2023-01-17 | $26.25 | $65.46 | 429,400 | — | — |
| 2023-01-13 | $25.82 | $64.38 | 290,000 | — | — |
| 2023-01-12 | $25.62 | $63.89 | 356,900 | — | — |
| 2023-01-11 | $24.90 | $62.09 | 349,000 | — | — |
| 2023-01-10 | $24.36 | $60.74 | 428,300 | — | — |
| 2023-01-09 | $24.25 | $60.47 | 516,600 | — | — |
| 2023-01-06 | $23.78 | $59.30 | 764,800 | — | — |
| 2023-01-05 | $22.93 | $57.18 | 1,128,600 | — | — |
| 2023-01-04 | $23.13 | $57.68 | 1,245,100 | — | — |
| 2023-01-03 | $23.24 | $57.95 | 506,700 | — | — |