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
- 1980-03-17 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 | $42.86 | $68.80 | 10,700 | — | — |
| 2023-12-28 | $44.16 | $70.89 | 10,900 | — | — |
| 2023-12-27 | $44.86 | $72.01 | 12,400 | — | — |
| 2023-12-26 | $43.44 | $69.73 | 12,000 | — | — |
| 2023-12-22 | $42.12 | $67.61 | 8,400 | — | — |
| 2023-12-21 | $42.59 | $68.37 | 16,700 | — | — |
| 2023-12-20 | $43.01 | $69.04 | 11,700 | — | — |
| 2023-12-19 | $41.60 | $66.78 | 7,900 | — | — |
| 2023-12-18 | $40.43 | $64.90 | 11,300 | — | — |
| 2023-12-15 | $40.87 | $65.61 | 9,700 | — | — |
| 2023-12-14 | $40.55 | $65.09 | 15,100 | — | — |
| 2023-12-13 | $41.10 | $65.98 | 53,400 | — | — |
| 2023-12-12 | $39.66 | $63.67 | 9,600 | — | — |
| 2023-12-11 | $39.32 | $63.12 | 8,100 | — | — |
| 2023-12-08 | $39.99 | $64.20 | 5,400 | — | — |
| 2023-12-07 | $40.50 | $65.01 | 6,500 | — | — |
| 2023-12-06 | $40.25 | $64.61 | 12,600 | — | — |
| 2023-12-05 | $39.50 | $63.41 | 16,400 | — | — |
| 2023-12-04 | $38.93 | $62.49 | 29,700 | — | — |
| 2023-12-01 | $35.75 | $57.39 | 13,000 | — | — |
| 2023-11-30 | $36.00 | $57.79 | 5,800 | — | — |
| 2023-11-29 | $36.00 | $57.79 | 4,700 | — | — |
| 2023-11-28 | $35.05 | $56.27 | 20,800 | — | — |
| 2023-11-27 | $36.45 | $58.51 | 20,400 | — | — |
| 2023-11-24 | $37.59 | $60.34 | 5,500 | — | — |
| 2023-11-22 | $36.99 | $59.38 | 2,700 | — | — |
| 2023-11-21 | $37.00 | $59.40 | 6,900 | — | — |
| 2023-11-20 | $37.83 | $60.73 | 42,000 | — | — |
| 2023-11-17 | $37.49 | $60.18 | 4,700 | — | — |
| 2023-11-16 | $37.31 | $59.89 | 7,600 | — | — |
| 2023-11-15 | $37.89 | $60.82 | 12,500 | — | — |
| 2023-11-14 | $39.82 | $63.92 | 18,500 | — | — |
| 2023-11-13 | $36.83 | $59.12 | 41,700 | — | — |
| 2023-11-10 | $31.02 | $49.80 | 8,700 | — | — |
| 2023-11-09 | $31.06 | $49.86 | 7,200 | — | — |
| 2023-11-08 | $31.49 | $50.55 | 9,700 | — | — |
| 2023-11-07 | $31.55 | $50.65 | 7,000 | — | — |
| 2023-11-06 | $33.25 | $53.38 | 14,300 | — | — |
| 2023-11-03 | $33.09 | $53.12 | 3,000 | — | — |
| 2023-11-02 | $33.78 | $54.23 | 6,600 | — | — |
| 2023-11-01 | $34.76 | $55.80 | 5,200 | — | — |
| 2023-10-31 | $33.50 | $53.78 | 6,000 | — | — |
| 2023-10-30 | $32.76 | $52.59 | 20,900 | — | — |
| 2023-10-27 | $30.40 | $48.80 | 8,000 | — | — |
| 2023-10-26 | $30.06 | $48.25 | 4,500 | — | — |
| 2023-10-25 | $29.57 | $47.47 | 3,800 | — | — |
| 2023-10-24 | $29.97 | $48.11 | 8,100 | — | — |
| 2023-10-23 | $29.01 | $46.57 | 10,200 | — | — |
| 2023-10-20 | $28.44 | $45.65 | 4,700 | — | — |
| 2023-10-19 | $28.05 | $45.03 | 1,900 | — | — |
| 2023-10-18 | $28.39 | $45.57 | 2,200 | — | — |
| 2023-10-17 | $28.62 | $45.94 | 3,400 | — | — |
| 2023-10-16 | $28.62 | $45.94 | 5,100 | — | — |
| 2023-10-13 | $26.92 | $43.21 | 15,100 | — | — |
| 2023-10-12 | $27.70 | $44.47 | 2,800 | — | — |
| 2023-10-11 | $28.11 | $45.12 | 1,500 | — | — |
| 2023-10-10 | $28.49 | $45.73 | 1,700 | — | — |
| 2023-10-09 | $28.40 | $45.59 | 1,600 | — | — |
| 2023-10-06 | $28.08 | $45.08 | 700 | — | — |
| 2023-10-05 | $28.53 | $45.80 | 4,200 | — | — |
| 2023-10-04 | $27.78 | $44.59 | 7,100 | — | — |
| 2023-10-03 | $27.80 | $44.63 | 5,200 | — | — |
| 2023-10-02 | $29.80 | $47.61 | 3,300 | — | — |
| 2023-09-29 | $29.89 | $47.76 | 11,100 | — | — |
| 2023-09-28 | $30.00 | $47.93 | 4,300 | — | — |
| 2023-09-27 | $28.81 | $46.03 | 5,100 | — | — |
| 2023-09-26 | $28.53 | $45.58 | 8,000 | — | — |
| 2023-09-25 | $27.53 | $43.99 | 6,100 | — | — |
| 2023-09-22 | $29.08 | $46.46 | 4,100 | — | — |
| 2023-09-21 | $28.91 | $46.19 | 2,600 | — | — |
| 2023-09-20 | $29.18 | $46.62 | 3,900 | — | — |
| 2023-09-19 | $29.10 | $46.49 | 17,800 | — | — |
| 2023-09-18 | $30.34 | $48.48 | 8,500 | — | — |
| 2023-09-15 | $31.14 | $49.75 | 8,600 | — | — |
| 2023-09-14 | $28.21 | $45.07 | 5,500 | — | — |
| 2023-09-13 | $26.64 | $42.56 | 3,200 | — | — |
| 2023-09-12 | $27.46 | $43.87 | 3,300 | — | — |
| 2023-09-11 | $27.70 | $44.26 | 12,900 | — | — |
| 2023-09-08 | $25.65 | $40.98 | 3,100 | — | — |
| 2023-09-07 | $26.59 | $42.48 | 6,000 | — | — |
| 2023-09-06 | $28.42 | $45.41 | 4,000 | — | — |
| 2023-09-05 | $28.17 | $45.01 | 12,300 | — | — |
| 2023-09-01 | $29.66 | $47.39 | 5,800 | — | — |
| 2023-08-31 | $29.51 | $47.15 | 7,200 | — | — |
| 2023-08-30 | $29.99 | $47.92 | 1,700 | — | — |
| 2023-08-29 | $30.74 | $49.11 | 9,500 | — | — |
| 2023-08-28 | $30.51 | $48.75 | 4,400 | — | — |
| 2023-08-25 | $31.19 | $49.83 | 2,000 | — | — |
| 2023-08-24 | $31.19 | $49.83 | 7,000 | — | — |
| 2023-08-23 | $29.77 | $47.56 | 16,700 | — | — |
| 2023-08-22 | $31.03 | $49.58 | 7,400 | — | — |
| 2023-08-21 | $29.68 | $47.42 | 12,800 | — | — |
| 2023-08-18 | $30.46 | $48.67 | 11,700 | — | — |
| 2023-08-17 | $31.09 | $49.67 | 16,000 | — | — |
| 2023-08-16 | $32.43 | $51.81 | 11,600 | — | — |
| 2023-08-15 | $31.60 | $50.49 | 9,300 | — | — |
| 2023-08-14 | $32.32 | $51.64 | 20,700 | — | — |
| 2023-08-11 | $37.56 | $60.01 | 15,600 | — | — |
| 2023-08-10 | $35.40 | $56.56 | 13,100 | — | — |
| 2023-08-09 | $35.45 | $56.64 | 39,000 | — | — |
| 2023-08-08 | $33.21 | $53.06 | 8,900 | — | — |
| 2023-08-07 | $33.48 | $53.49 | 20,400 | — | — |
| 2023-08-04 | $31.63 | $50.54 | 7,400 | — | — |
| 2023-08-03 | $30.32 | $48.44 | 10,300 | — | — |
| 2023-08-02 | $30.47 | $48.68 | 7,600 | — | — |
| 2023-08-01 | $30.79 | $49.19 | 8,000 | — | — |
| 2023-07-31 | $30.42 | $48.60 | 51,800 | — | — |
| 2023-07-28 | $27.49 | $43.92 | 11,200 | — | — |
| 2023-07-27 | $25.83 | $41.27 | 33,300 | — | — |
| 2023-07-26 | $25.73 | $41.11 | 22,200 | — | — |
| 2023-07-25 | $24.82 | $39.66 | 32,300 | — | — |
| 2023-07-24 | $26.20 | $41.86 | 51,500 | — | — |
| 2023-07-21 | $26.22 | $41.89 | 27,400 | — | — |
| 2023-07-20 | $25.00 | $39.94 | 3,700 | — | — |
| 2023-07-19 | $24.99 | $39.93 | 9,700 | — | — |
| 2023-07-18 | $25.88 | $41.35 | 16,400 | — | — |
| 2023-07-17 | $25.49 | $40.73 | 5,000 | — | — |
| 2023-07-14 | $25.00 | $39.94 | 15,200 | — | — |
| 2023-07-13 | $25.01 | $39.96 | 5,000 | — | — |
| 2023-07-12 | $25.00 | $39.94 | 11,700 | — | — |
| 2023-07-11 | $26.20 | $41.86 | 5,300 | — | — |
| 2023-07-10 | $25.86 | $41.32 | 10,100 | — | — |
| 2023-07-07 | $26.43 | $42.23 | 3,300 | — | — |
| 2023-07-06 | $25.38 | $40.55 | 7,200 | — | — |
| 2023-07-05 | $24.94 | $39.85 | 17,600 | — | — |
| 2023-07-03 | $25.00 | $39.94 | 10,600 | — | — |
| 2023-06-30 | $24.94 | $39.85 | 2,100 | — | — |
| 2023-06-29 | $25.02 | $39.75 | 5,900 | — | — |
| 2023-06-28 | $24.44 | $38.83 | 12,200 | — | — |
| 2023-06-27 | $25.30 | $40.20 | 3,000 | — | — |
| 2023-06-26 | $25.28 | $40.17 | 2,300 | — | — |
| 2023-06-23 | $25.43 | $40.40 | 2,500 | — | — |
| 2023-06-22 | $25.10 | $39.88 | 2,500 | — | — |
| 2023-06-21 | $25.14 | $39.94 | 4,800 | — | — |
| 2023-06-20 | $24.53 | $38.97 | 5,500 | — | — |
| 2023-06-16 | $24.70 | $39.24 | 4,400 | — | — |
| 2023-06-15 | $24.44 | $38.83 | 19,500 | — | — |
| 2023-06-14 | $25.75 | $40.91 | 2,700 | — | — |
| 2023-06-13 | $25.51 | $40.53 | 3,400 | — | — |
| 2023-06-12 | $25.22 | $40.07 | 6,700 | — | — |
| 2023-06-09 | $25.35 | $40.28 | 4,400 | — | — |
| 2023-06-08 | $25.34 | $40.26 | 1,800 | — | — |
| 2023-06-07 | $25.45 | $40.44 | 4,500 | — | — |
| 2023-06-06 | $25.20 | $40.04 | 2,600 | — | — |
| 2023-06-05 | $24.98 | $39.69 | 12,000 | — | — |
| 2023-06-02 | $25.73 | $40.88 | 7,700 | — | — |
| 2023-06-01 | $24.81 | $39.42 | 5,900 | — | — |
| 2023-05-31 | $24.98 | $39.69 | 56,300 | — | — |
| 2023-05-30 | $26.06 | $41.40 | 8,100 | — | — |
| 2023-05-26 | $25.81 | $41.01 | 14,000 | — | — |
| 2023-05-25 | $24.45 | $38.85 | 8,500 | — | — |
| 2023-05-24 | $24.75 | $39.32 | 5,700 | — | — |
| 2023-05-23 | $24.68 | $39.21 | 1,800 | — | — |
| 2023-05-22 | $25.29 | $40.18 | 1,800 | — | — |
| 2023-05-19 | $24.79 | $39.39 | 1,400 | — | — |
| 2023-05-18 | $24.43 | $38.81 | 3,600 | — | — |
| 2023-05-17 | $25.48 | $40.48 | 6,400 | — | — |
| 2023-05-16 | $25.44 | $40.42 | 2,900 | — | — |
| 2023-05-15 | $25.10 | $39.88 | 4,800 | — | — |
| 2023-05-12 | $25.74 | $40.90 | 8,700 | — | — |
| 2023-05-11 | $25.60 | $40.67 | 2,600 | — | — |
| 2023-05-10 | $26.09 | $41.45 | 10,200 | — | — |
| 2023-05-09 | $25.91 | $41.17 | 8,300 | — | — |
| 2023-05-08 | $26.00 | $41.31 | 5,800 | — | — |
| 2023-05-05 | $26.24 | $41.69 | 2,000 | — | — |
| 2023-05-04 | $26.10 | $41.47 | 5,600 | — | — |
| 2023-05-03 | $25.21 | $40.05 | 3,300 | — | — |
| 2023-05-02 | $25.08 | $39.85 | 5,600 | — | — |
| 2023-05-01 | $25.78 | $40.96 | 5,100 | — | — |
| 2023-04-28 | $26.20 | $41.63 | 3,400 | — | — |
| 2023-04-27 | $26.42 | $41.98 | 4,200 | — | — |
| 2023-04-26 | $26.15 | $41.55 | 4,800 | — | — |
| 2023-04-25 | $26.11 | $41.48 | 6,300 | — | — |
| 2023-04-24 | $26.46 | $42.04 | 10,000 | — | — |
| 2023-04-21 | $26.99 | $42.88 | 15,700 | — | — |
| 2023-04-20 | $24.91 | $39.58 | 1,700 | — | — |
| 2023-04-19 | $25.35 | $40.28 | 5,200 | — | — |
| 2023-04-18 | $25.10 | $39.88 | 8,300 | — | — |
| 2023-04-17 | $26.00 | $41.31 | 3,600 | — | — |
| 2023-04-14 | $25.65 | $40.75 | 5,400 | — | — |
| 2023-04-13 | $26.28 | $41.75 | 2,200 | — | — |
| 2023-04-12 | $27.51 | $43.71 | 8,200 | — | — |
| 2023-04-11 | $26.75 | $42.50 | 6,800 | — | — |
| 2023-04-10 | $24.87 | $39.51 | 7,400 | — | — |
| 2023-04-06 | $25.02 | $39.75 | 7,000 | — | — |
| 2023-04-05 | $23.60 | $37.50 | 3,700 | — | — |
| 2023-04-04 | $23.24 | $36.92 | 2,000 | — | — |
| 2023-04-03 | $22.91 | $36.40 | 5,400 | — | — |
| 2023-03-31 | $23.00 | $36.54 | 1,400 | — | — |
| 2023-03-30 | $22.86 | $36.32 | 700 | — | — |
| 2023-03-29 | $23.18 | $36.61 | 4,700 | — | — |
| 2023-03-28 | $23.20 | $36.64 | 2,500 | — | — |
| 2023-03-27 | $22.90 | $36.16 | 8,200 | — | — |
| 2023-03-24 | $22.50 | $35.53 | 4,400 | — | — |
| 2023-03-23 | $22.85 | $36.08 | 6,400 | — | — |
| 2023-03-22 | $23.80 | $37.59 | 3,100 | — | — |
| 2023-03-21 | $23.22 | $36.67 | 3,300 | — | — |
| 2023-03-20 | $23.46 | $37.05 | 8,400 | — | — |
| 2023-03-17 | $23.30 | $36.80 | 7,600 | — | — |
| 2023-03-16 | $24.14 | $38.12 | 10,400 | — | — |
| 2023-03-15 | $24.04 | $37.96 | 5,100 | — | — |
| 2023-03-14 | $24.83 | $39.21 | 7,100 | — | — |
| 2023-03-13 | $25.24 | $39.86 | 3,500 | — | — |
| 2023-03-10 | $24.90 | $39.32 | 2,600 | — | — |
| 2023-03-09 | $25.96 | $41.00 | 18,600 | — | — |
| 2023-03-08 | $25.42 | $40.14 | 20,800 | — | — |
| 2023-03-07 | $25.44 | $40.18 | 3,500 | — | — |
| 2023-03-06 | $26.16 | $41.31 | 11,400 | — | — |
| 2023-03-03 | $25.55 | $40.35 | 34,000 | — | — |
| 2023-03-02 | $25.00 | $39.48 | 10,400 | — | — |
| 2023-03-01 | $24.11 | $38.07 | 2,700 | — | — |
| 2023-02-28 | $24.42 | $38.56 | 5,100 | — | — |
| 2023-02-27 | $24.50 | $38.69 | 3,000 | — | — |
| 2023-02-24 | $24.07 | $38.01 | 7,500 | — | — |
| 2023-02-23 | $24.86 | $39.26 | 5,300 | — | — |
| 2023-02-22 | $24.26 | $38.31 | 1,200 | — | — |
| 2023-02-21 | $24.11 | $38.07 | 1,400 | — | — |
| 2023-02-17 | $24.58 | $38.82 | 5,900 | — | — |
| 2023-02-16 | $24.31 | $38.39 | 5,200 | — | — |
| 2023-02-15 | $24.01 | $37.92 | 2,400 | — | — |
| 2023-02-14 | $24.21 | $38.23 | 22,700 | — | — |
| 2023-02-13 | $24.01 | $37.92 | 23,900 | — | — |
| 2023-02-10 | $24.33 | $38.42 | 3,900 | — | — |
| 2023-02-09 | $25.06 | $39.58 | 3,300 | — | — |
| 2023-02-08 | $25.14 | $39.70 | 3,900 | — | — |
| 2023-02-07 | $25.38 | $40.08 | 7,300 | — | — |
| 2023-02-06 | $25.10 | $39.64 | 7,600 | — | — |
| 2023-02-03 | $24.03 | $37.95 | 2,700 | — | — |
| 2023-02-02 | $23.92 | $37.77 | 2,000 | — | — |
| 2023-02-01 | $23.33 | $36.84 | 2,600 | — | — |
| 2023-01-31 | $23.60 | $37.27 | 2,100 | — | — |
| 2023-01-30 | $23.16 | $36.57 | 10,100 | — | — |
| 2023-01-27 | $23.40 | $36.95 | 10,200 | — | — |
| 2023-01-26 | $23.04 | $36.38 | 8,100 | — | — |
| 2023-01-25 | $23.11 | $36.50 | 8,600 | — | — |
| 2023-01-24 | $23.33 | $36.84 | 18,500 | — | — |
| 2023-01-23 | $21.92 | $34.62 | 13,600 | — | — |
| 2023-01-20 | $21.57 | $34.06 | 7,600 | — | — |
| 2023-01-19 | $21.75 | $34.35 | 13,000 | — | — |
| 2023-01-18 | $22.57 | $35.64 | 2,400 | — | — |
| 2023-01-17 | $22.58 | $35.66 | 7,700 | — | — |
| 2023-01-13 | $22.89 | $36.15 | 4,000 | — | — |
| 2023-01-12 | $23.23 | $36.69 | 5,200 | — | — |
| 2023-01-11 | $22.48 | $35.50 | 4,800 | — | — |
| 2023-01-10 | $22.59 | $35.67 | 6,200 | — | — |
| 2023-01-09 | $22.47 | $35.48 | 3,100 | — | — |
| 2023-01-06 | $22.00 | $34.74 | 2,500 | — | — |
| 2023-01-05 | $21.65 | $34.19 | 3,200 | — | — |
| 2023-01-04 | $21.99 | $34.51 | 7,200 | — | — |
| 2023-01-03 | $21.70 | $34.05 | 3,000 | — | — |