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
- 1980-10-20 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 | $30.21 | $38.52 | 32,900 | — | — |
| 2023-12-28 | $30.80 | $39.27 | 44,100 | — | — |
| 2023-12-27 | $30.97 | $39.49 | 20,700 | — | — |
| 2023-12-26 | $31.03 | $39.56 | 36,200 | — | — |
| 2023-12-22 | $30.72 | $39.17 | 33,700 | — | — |
| 2023-12-21 | $30.48 | $38.86 | 55,500 | — | — |
| 2023-12-20 | $30.39 | $38.75 | 48,200 | — | — |
| 2023-12-19 | $30.42 | $38.78 | 79,800 | — | — |
| 2023-12-18 | $30.06 | $38.33 | 61,500 | — | — |
| 2023-12-15 | $31.21 | $39.79 | 209,400 | — | — |
| 2023-12-14 | $31.09 | $39.64 | 113,800 | — | — |
| 2023-12-13 | $29.00 | $36.97 | 85,500 | — | — |
| 2023-12-12 | $27.61 | $35.20 | 47,300 | — | — |
| 2023-12-11 | $27.36 | $34.88 | 54,200 | — | — |
| 2023-12-08 | $27.92 | $35.60 | 31,700 | — | — |
| 2023-12-07 | $27.62 | $35.21 | 31,700 | — | — |
| 2023-12-06 | $28.20 | $35.95 | 76,200 | — | — |
| 2023-12-05 | $28.21 | $35.97 | 97,500 | — | — |
| 2023-12-04 | $27.58 | $35.16 | 37,400 | — | — |
| 2023-12-01 | $26.95 | $34.36 | 47,700 | — | — |
| 2023-11-30 | $26.08 | $33.25 | 41,600 | — | — |
| 2023-11-29 | $26.02 | $33.18 | 58,200 | — | — |
| 2023-11-28 | $25.19 | $32.12 | 48,400 | — | — |
| 2023-11-27 | $26.10 | $33.28 | 33,600 | — | — |
| 2023-11-24 | $26.82 | $34.20 | 13,300 | — | — |
| 2023-11-22 | $26.36 | $33.61 | 60,600 | — | — |
| 2023-11-21 | $26.20 | $33.40 | 146,700 | — | — |
| 2023-11-20 | $26.53 | $33.83 | 61,600 | — | — |
| 2023-11-17 | $26.49 | $33.77 | 67,300 | — | — |
| 2023-11-16 | $26.12 | $33.30 | 70,300 | — | — |
| 2023-11-15 | $26.98 | $34.40 | 59,200 | — | — |
| 2023-11-14 | $27.60 | $35.15 | 58,600 | — | — |
| 2023-11-13 | $25.97 | $33.08 | 43,900 | — | — |
| 2023-11-10 | $25.90 | $32.99 | 45,400 | — | — |
| 2023-11-09 | $25.74 | $32.78 | 114,200 | — | — |
| 2023-11-08 | $25.99 | $33.10 | 43,700 | — | — |
| 2023-11-07 | $26.40 | $33.62 | 48,100 | — | — |
| 2023-11-06 | $26.17 | $33.33 | 63,400 | — | — |
| 2023-11-03 | $26.19 | $33.36 | 81,900 | — | — |
| 2023-11-02 | $25.49 | $32.46 | 98,000 | — | — |
| 2023-11-01 | $28.37 | $36.13 | 50,400 | — | — |
| 2023-10-31 | $27.60 | $35.15 | 31,200 | — | — |
| 2023-10-30 | $27.65 | $35.21 | 33,800 | — | — |
| 2023-10-27 | $27.62 | $35.18 | 41,300 | — | — |
| 2023-10-26 | $27.53 | $35.06 | 52,000 | — | — |
| 2023-10-25 | $27.45 | $34.96 | 41,300 | — | — |
| 2023-10-24 | $27.89 | $35.52 | 26,600 | — | — |
| 2023-10-23 | $27.33 | $34.81 | 31,800 | — | — |
| 2023-10-20 | $28.25 | $35.98 | 34,200 | — | — |
| 2023-10-19 | $28.59 | $36.41 | 37,900 | — | — |
| 2023-10-18 | $28.85 | $36.74 | 33,300 | — | — |
| 2023-10-17 | $29.87 | $38.04 | 38,100 | — | — |
| 2023-10-16 | $29.22 | $37.21 | 52,200 | — | — |
| 2023-10-13 | $28.59 | $36.41 | 58,000 | — | — |
| 2023-10-12 | $29.72 | $37.85 | 24,500 | — | — |
| 2023-10-11 | $30.27 | $38.55 | 24,900 | — | — |
| 2023-10-10 | $30.44 | $38.77 | 33,300 | — | — |
| 2023-10-09 | $30.11 | $38.35 | 21,300 | — | — |
| 2023-10-06 | $30.26 | $38.54 | 19,300 | — | — |
| 2023-10-05 | $29.57 | $37.66 | 31,500 | — | — |
| 2023-10-04 | $29.86 | $38.03 | 22,000 | — | — |
| 2023-10-03 | $29.88 | $38.06 | 33,800 | — | — |
| 2023-10-02 | $30.54 | $38.90 | 30,400 | — | — |
| 2023-09-29 | $30.92 | $39.38 | 44,400 | — | — |
| 2023-09-28 | $31.27 | $39.83 | 21,600 | — | — |
| 2023-09-27 | $31.04 | $39.53 | 23,100 | — | — |
| 2023-09-26 | $30.29 | $38.58 | 29,200 | — | — |
| 2023-09-25 | $30.72 | $39.12 | 22,200 | — | — |
| 2023-09-22 | $30.50 | $38.84 | 25,600 | — | — |
| 2023-09-21 | $30.46 | $38.79 | 28,500 | — | — |
| 2023-09-20 | $30.69 | $39.09 | 25,600 | — | — |
| 2023-09-19 | $31.25 | $39.80 | 28,900 | — | — |
| 2023-09-18 | $31.61 | $40.26 | 25,600 | — | — |
| 2023-09-15 | $31.44 | $40.04 | 182,100 | — | — |
| 2023-09-14 | $32.47 | $41.35 | 44,100 | — | — |
| 2023-09-13 | $31.08 | $39.58 | 29,500 | — | — |
| 2023-09-12 | $31.61 | $40.26 | 33,300 | — | — |
| 2023-09-11 | $31.65 | $40.31 | 47,600 | — | — |
| 2023-09-08 | $32.36 | $41.21 | 26,100 | — | — |
| 2023-09-07 | $32.93 | $41.94 | 36,600 | — | — |
| 2023-09-06 | $33.82 | $43.07 | 36,800 | — | — |
| 2023-09-05 | $34.03 | $43.34 | 57,300 | — | — |
| 2023-09-01 | $35.83 | $45.63 | 70,100 | — | — |
| 2023-08-31 | $34.03 | $43.34 | 43,600 | — | — |
| 2023-08-30 | $34.13 | $43.47 | 43,500 | — | — |
| 2023-08-29 | $33.93 | $43.21 | 39,600 | — | — |
| 2023-08-28 | $33.47 | $42.63 | 67,000 | — | — |
| 2023-08-25 | $33.14 | $42.21 | 59,000 | — | — |
| 2023-08-24 | $32.77 | $41.74 | 86,500 | — | — |
| 2023-08-23 | $33.75 | $42.98 | 44,200 | — | — |
| 2023-08-22 | $34.08 | $43.40 | 168,100 | — | — |
| 2023-08-21 | $33.39 | $42.53 | 113,900 | — | — |
| 2023-08-18 | $33.41 | $42.55 | 123,800 | — | — |
| 2023-08-17 | $33.01 | $42.04 | 66,800 | — | — |
| 2023-08-16 | $32.72 | $41.67 | 65,400 | — | — |
| 2023-08-15 | $32.60 | $41.48 | 76,600 | — | — |
| 2023-08-14 | $32.37 | $41.19 | 57,300 | — | — |
| 2023-08-11 | $32.25 | $41.04 | 68,900 | — | — |
| 2023-08-10 | $32.27 | $41.06 | 158,700 | — | — |
| 2023-08-09 | $32.95 | $41.93 | 63,800 | — | — |
| 2023-08-08 | $32.33 | $41.14 | 59,100 | — | — |
| 2023-08-07 | $33.84 | $43.06 | 99,800 | — | — |
| 2023-08-04 | $31.80 | $40.46 | 124,900 | — | — |
| 2023-08-03 | $32.97 | $41.95 | 241,900 | — | — |
| 2023-08-02 | $39.53 | $50.30 | 248,100 | — | — |
| 2023-08-01 | $39.00 | $49.62 | 114,700 | — | — |
| 2023-07-31 | $38.90 | $49.50 | 70,600 | — | — |
| 2023-07-28 | $38.73 | $49.28 | 37,400 | — | — |
| 2023-07-27 | $38.61 | $49.13 | 114,100 | — | — |
| 2023-07-26 | $38.71 | $49.26 | 29,500 | — | — |
| 2023-07-25 | $39.10 | $49.75 | 40,700 | — | — |
| 2023-07-24 | $39.17 | $49.84 | 27,900 | — | — |
| 2023-07-21 | $39.07 | $49.71 | 45,800 | — | — |
| 2023-07-20 | $39.74 | $50.57 | 32,100 | — | — |
| 2023-07-19 | $39.54 | $50.31 | 35,800 | — | — |
| 2023-07-18 | $38.83 | $49.41 | 83,000 | — | — |
| 2023-07-17 | $38.50 | $48.99 | 42,200 | — | — |
| 2023-07-14 | $37.61 | $47.86 | 45,000 | — | — |
| 2023-07-13 | $38.62 | $49.14 | 41,500 | — | — |
| 2023-07-12 | $38.91 | $49.51 | 63,600 | — | — |
| 2023-07-11 | $37.56 | $47.79 | 55,900 | — | — |
| 2023-07-10 | $36.81 | $46.84 | 93,200 | — | — |
| 2023-07-07 | $37.97 | $48.31 | 56,600 | — | — |
| 2023-07-06 | $37.24 | $47.39 | 41,100 | — | — |
| 2023-07-05 | $38.18 | $48.58 | 35,200 | — | — |
| 2023-07-03 | $39.83 | $50.68 | 18,000 | — | — |
| 2023-06-30 | $39.94 | $50.82 | 81,700 | — | — |
| 2023-06-29 | $39.98 | $50.87 | 31,400 | — | — |
| 2023-06-28 | $39.38 | $50.11 | 34,500 | — | — |
| 2023-06-27 | $39.02 | $49.65 | 29,100 | — | — |
| 2023-06-26 | $38.58 | $49.09 | 36,800 | — | — |
| 2023-06-23 | $38.94 | $49.55 | 209,000 | — | — |
| 2023-06-22 | $39.03 | $49.66 | 28,700 | — | — |
| 2023-06-21 | $39.22 | $49.90 | 27,100 | — | — |
| 2023-06-20 | $38.97 | $49.59 | 43,800 | — | — |
| 2023-06-16 | $38.11 | $48.49 | 83,100 | — | — |
| 2023-06-15 | $38.76 | $49.32 | 51,700 | — | — |
| 2023-06-14 | $38.41 | $48.87 | 53,500 | — | — |
| 2023-06-13 | $39.06 | $49.70 | 42,600 | — | — |
| 2023-06-12 | $38.72 | $49.27 | 47,500 | — | — |
| 2023-06-09 | $37.74 | $48.02 | 22,800 | — | — |
| 2023-06-08 | $37.67 | $47.93 | 40,100 | — | — |
| 2023-06-07 | $38.58 | $49.09 | 68,000 | — | — |
| 2023-06-06 | $36.91 | $46.97 | 58,500 | — | — |
| 2023-06-05 | $35.33 | $44.95 | 59,900 | — | — |
| 2023-06-02 | $35.30 | $44.92 | 158,500 | — | — |
| 2023-06-01 | $33.93 | $43.17 | 67,200 | — | — |
| 2023-05-31 | $33.93 | $43.17 | 53,700 | — | — |
| 2023-05-30 | $36.37 | $46.28 | 26,300 | — | — |
| 2023-05-26 | $36.42 | $46.34 | 20,700 | — | — |
| 2023-05-25 | $35.85 | $45.62 | 35,400 | — | — |
| 2023-05-24 | $35.72 | $45.45 | 32,500 | — | — |
| 2023-05-23 | $36.44 | $46.37 | 43,200 | — | — |
| 2023-05-22 | $35.95 | $45.74 | 35,100 | — | — |
| 2023-05-19 | $35.80 | $45.55 | 40,000 | — | — |
| 2023-05-18 | $35.66 | $45.37 | 122,100 | — | — |
| 2023-05-17 | $34.97 | $44.50 | 47,800 | — | — |
| 2023-05-16 | $34.32 | $43.63 | 48,000 | — | — |
| 2023-05-15 | $34.47 | $43.82 | 19,900 | — | — |
| 2023-05-12 | $34.23 | $43.52 | 22,300 | — | — |
| 2023-05-11 | $33.94 | $43.15 | 35,000 | — | — |
| 2023-05-10 | $34.65 | $44.05 | 36,200 | — | — |
| 2023-05-09 | $35.26 | $44.83 | 28,800 | — | — |
| 2023-05-08 | $34.80 | $44.24 | 35,900 | — | — |
| 2023-05-05 | $34.80 | $44.24 | 29,200 | — | — |
| 2023-05-04 | $34.64 | $44.04 | 41,000 | — | — |
| 2023-05-03 | $35.84 | $45.56 | 57,200 | — | — |
| 2023-05-02 | $35.17 | $44.71 | 107,000 | — | — |
| 2023-05-01 | $35.41 | $45.02 | 36,100 | — | — |
| 2023-04-28 | $34.42 | $43.76 | 35,200 | — | — |
| 2023-04-27 | $34.14 | $43.40 | 40,000 | — | — |
| 2023-04-26 | $33.78 | $42.94 | 28,000 | — | — |
| 2023-04-25 | $34.23 | $43.52 | 26,100 | — | — |
| 2023-04-24 | $35.60 | $45.26 | 37,300 | — | — |
| 2023-04-21 | $35.70 | $45.39 | 54,800 | — | — |
| 2023-04-20 | $35.90 | $45.64 | 19,500 | — | — |
| 2023-04-19 | $36.05 | $45.83 | 35,200 | — | — |
| 2023-04-18 | $36.85 | $46.85 | 50,800 | — | — |
| 2023-04-17 | $36.67 | $46.62 | 26,400 | — | — |
| 2023-04-14 | $36.62 | $46.56 | 44,000 | — | — |
| 2023-04-13 | $36.49 | $46.39 | 74,900 | — | — |
| 2023-04-12 | $36.85 | $46.85 | 34,600 | — | — |
| 2023-04-11 | $35.75 | $45.45 | 27,700 | — | — |
| 2023-04-10 | $35.85 | $45.58 | 40,200 | — | — |
| 2023-04-06 | $34.73 | $44.15 | 33,800 | — | — |
| 2023-04-05 | $34.77 | $44.20 | 63,900 | — | — |
| 2023-04-04 | $36.30 | $46.15 | 41,300 | — | — |
| 2023-04-03 | $38.46 | $48.89 | 69,200 | — | — |
| 2023-03-31 | $38.65 | $49.14 | 118,800 | — | — |
| 2023-03-30 | $37.89 | $48.17 | 24,200 | — | — |
| 2023-03-29 | $37.44 | $47.60 | 45,000 | — | — |
| 2023-03-28 | $37.32 | $47.45 | 129,500 | — | — |
| 2023-03-27 | $37.48 | $47.65 | 35,000 | — | — |
| 2023-03-24 | $37.28 | $47.39 | 36,200 | — | — |
| 2023-03-23 | $36.78 | $46.76 | 51,300 | — | — |
| 2023-03-22 | $37.22 | $47.32 | 28,300 | — | — |
| 2023-03-21 | $38.50 | $48.95 | 34,600 | — | — |
| 2023-03-20 | $37.62 | $47.79 | 62,800 | — | — |
| 2023-03-17 | $36.57 | $46.46 | 82,100 | — | — |
| 2023-03-16 | $37.58 | $47.74 | 125,000 | — | — |
| 2023-03-15 | $36.74 | $46.68 | 74,600 | — | — |
| 2023-03-14 | $38.87 | $49.38 | 57,500 | — | — |
| 2023-03-13 | $37.13 | $47.17 | 164,500 | — | — |
| 2023-03-10 | $39.01 | $49.56 | 68,300 | — | — |
| 2023-03-09 | $39.36 | $50.01 | 81,500 | — | — |
| 2023-03-08 | $41.11 | $52.23 | 92,100 | — | — |
| 2023-03-07 | $43.16 | $54.83 | 50,100 | — | — |
| 2023-03-06 | $42.40 | $53.87 | 120,500 | — | — |
| 2023-03-03 | $44.88 | $57.02 | 79,200 | — | — |
| 2023-03-02 | $43.92 | $55.80 | 50,400 | — | — |
| 2023-03-01 | $43.21 | $54.90 | 49,900 | — | — |
| 2023-02-28 | $43.16 | $54.83 | 78,100 | — | — |
| 2023-02-27 | $41.71 | $52.99 | 49,000 | — | — |
| 2023-02-24 | $41.00 | $52.09 | 47,700 | — | — |
| 2023-02-23 | $41.45 | $52.66 | 36,000 | — | — |
| 2023-02-22 | $40.76 | $51.78 | 46,400 | — | — |
| 2023-02-21 | $40.39 | $51.31 | 56,700 | — | — |
| 2023-02-17 | $42.36 | $53.82 | 68,700 | — | — |
| 2023-02-16 | $41.04 | $52.14 | 101,300 | — | — |
| 2023-02-15 | $40.00 | $50.82 | 241,700 | — | — |
| 2023-02-14 | $40.36 | $51.28 | 55,800 | — | — |
| 2023-02-13 | $40.91 | $51.97 | 58,600 | — | — |
| 2023-02-10 | $40.50 | $51.45 | 62,400 | — | — |
| 2023-02-09 | $40.53 | $51.49 | 33,000 | — | — |
| 2023-02-08 | $41.78 | $53.08 | 33,800 | — | — |
| 2023-02-07 | $41.55 | $52.79 | 65,600 | — | — |
| 2023-02-06 | $40.30 | $51.20 | 94,800 | — | — |
| 2023-02-03 | $41.33 | $52.51 | 89,100 | — | — |
| 2023-02-02 | $42.37 | $53.83 | 156,600 | — | — |
| 2023-02-01 | $40.25 | $51.14 | 172,500 | — | — |
| 2023-01-31 | $40.64 | $51.63 | 51,600 | — | — |
| 2023-01-30 | $38.39 | $48.77 | 33,200 | — | — |
| 2023-01-27 | $39.08 | $49.65 | 11,400 | — | — |
| 2023-01-26 | $38.63 | $49.08 | 21,100 | — | — |
| 2023-01-25 | $39.05 | $49.61 | 28,600 | — | — |
| 2023-01-24 | $39.49 | $50.17 | 28,200 | — | — |
| 2023-01-23 | $40.09 | $50.93 | 39,500 | — | — |
| 2023-01-20 | $39.08 | $49.65 | 42,200 | — | — |
| 2023-01-19 | $39.26 | $49.88 | 27,400 | — | — |
| 2023-01-18 | $39.35 | $49.99 | 34,800 | — | — |
| 2023-01-17 | $39.65 | $50.37 | 47,500 | — | — |
| 2023-01-13 | $40.20 | $51.07 | 29,800 | — | — |
| 2023-01-12 | $39.75 | $50.50 | 62,600 | — | — |
| 2023-01-11 | $39.68 | $50.41 | 71,200 | — | — |
| 2023-01-10 | $38.69 | $49.15 | 61,100 | — | — |
| 2023-01-09 | $37.12 | $47.16 | 48,600 | — | — |
| 2023-01-06 | $37.97 | $48.24 | 46,600 | — | — |
| 2023-01-05 | $36.22 | $46.02 | 45,000 | — | — |
| 2023-01-04 | $36.12 | $45.89 | 37,400 | — | — |
| 2023-01-03 | $34.94 | $44.39 | 62,200 | — | — |