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
- 1993-12-16 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 | $30.60 | $30.60 | 815,700 | — | — |
| 2023-12-28 | $31.00 | $31.00 | 911,100 | — | — |
| 2023-12-27 | $31.03 | $31.03 | 667,600 | — | — |
| 2023-12-26 | $30.89 | $30.89 | 675,400 | — | — |
| 2023-12-22 | $30.35 | $30.35 | 945,500 | — | — |
| 2023-12-21 | $28.76 | $28.76 | 977,400 | — | — |
| 2023-12-20 | $27.83 | $27.83 | 1,085,800 | — | — |
| 2023-12-19 | $30.00 | $30.00 | 1,636,800 | — | — |
| 2023-12-18 | $27.94 | $27.94 | 870,400 | — | — |
| 2023-12-15 | $28.55 | $28.55 | 3,659,200 | — | — |
| 2023-12-14 | $28.55 | $28.55 | 1,685,100 | — | — |
| 2023-12-13 | $26.90 | $26.90 | 1,672,900 | — | — |
| 2023-12-12 | $24.69 | $24.69 | 941,800 | — | — |
| 2023-12-11 | $23.87 | $23.87 | 1,109,700 | — | — |
| 2023-12-08 | $23.95 | $23.95 | 913,000 | — | — |
| 2023-12-07 | $24.53 | $24.53 | 1,363,900 | — | — |
| 2023-12-06 | $23.79 | $23.79 | 1,475,700 | — | — |
| 2023-12-05 | $23.43 | $23.43 | 1,634,400 | — | — |
| 2023-12-04 | $24.93 | $24.93 | 2,796,200 | — | — |
| 2023-12-01 | $23.17 | $23.17 | 4,222,200 | — | — |
| 2023-11-30 | $21.20 | $21.20 | 5,980,400 | — | — |
| 2023-11-29 | $28.98 | $28.98 | 874,800 | — | — |
| 2023-11-28 | $28.92 | $28.92 | 705,000 | — | — |
| 2023-11-27 | $28.71 | $28.71 | 863,700 | — | — |
| 2023-11-24 | $29.12 | $29.12 | 306,100 | — | — |
| 2023-11-22 | $28.96 | $28.96 | 635,100 | — | — |
| 2023-11-21 | $28.37 | $28.37 | 713,400 | — | — |
| 2023-11-20 | $28.90 | $28.90 | 875,200 | — | — |
| 2023-11-17 | $28.06 | $28.06 | 1,302,600 | — | — |
| 2023-11-16 | $26.06 | $26.06 | 1,022,200 | — | — |
| 2023-11-15 | $27.01 | $27.01 | 1,157,400 | — | — |
| 2023-11-14 | $27.40 | $27.40 | 1,664,700 | — | — |
| 2023-11-13 | $25.97 | $25.97 | 1,201,400 | — | — |
| 2023-11-10 | $26.96 | $26.96 | 916,800 | — | — |
| 2023-11-09 | $26.74 | $26.74 | 924,300 | — | — |
| 2023-11-08 | $27.09 | $27.09 | 842,200 | — | — |
| 2023-11-07 | $27.51 | $27.51 | 775,400 | — | — |
| 2023-11-06 | $26.93 | $26.93 | 1,219,300 | — | — |
| 2023-11-03 | $28.15 | $28.15 | 1,257,000 | — | — |
| 2023-11-02 | $26.16 | $26.16 | 821,000 | — | — |
| 2023-11-01 | $25.79 | $25.79 | 1,302,700 | — | — |
| 2023-10-31 | $24.59 | $24.59 | 1,375,800 | — | — |
| 2023-10-30 | $23.22 | $23.22 | 1,160,300 | — | — |
| 2023-10-27 | $23.60 | $23.60 | 787,500 | — | — |
| 2023-10-26 | $24.40 | $24.40 | 866,100 | — | — |
| 2023-10-25 | $23.98 | $23.98 | 816,900 | — | — |
| 2023-10-24 | $25.03 | $25.03 | 580,900 | — | — |
| 2023-10-23 | $24.69 | $24.69 | 802,100 | — | — |
| 2023-10-20 | $25.44 | $25.44 | 967,800 | — | — |
| 2023-10-19 | $25.35 | $25.35 | 1,033,400 | — | — |
| 2023-10-18 | $25.99 | $25.99 | 1,040,300 | — | — |
| 2023-10-17 | $27.02 | $27.02 | 1,239,100 | — | — |
| 2023-10-16 | $26.51 | $26.51 | 880,200 | — | — |
| 2023-10-13 | $26.60 | $26.60 | 1,003,600 | — | — |
| 2023-10-12 | $25.88 | $25.88 | 1,478,700 | — | — |
| 2023-10-11 | $26.46 | $26.46 | 1,718,300 | — | — |
| 2023-10-10 | $25.63 | $25.63 | 1,027,300 | — | — |
| 2023-10-09 | $24.97 | $24.97 | 636,800 | — | — |
| 2023-10-06 | $25.19 | $25.19 | 639,800 | — | — |
| 2023-10-05 | $25.55 | $25.55 | 1,647,700 | — | — |
| 2023-10-04 | $23.77 | $23.77 | 1,281,500 | — | — |
| 2023-10-03 | $25.16 | $25.16 | 1,091,300 | — | — |
| 2023-10-02 | $26.25 | $26.25 | 1,344,200 | — | — |
| 2023-09-29 | $26.87 | $26.87 | 806,800 | — | — |
| 2023-09-28 | $26.93 | $26.93 | 760,100 | — | — |
| 2023-09-27 | $26.39 | $26.39 | 668,900 | — | — |
| 2023-09-26 | $26.20 | $26.20 | 1,062,100 | — | — |
| 2023-09-25 | $26.67 | $26.67 | 648,400 | — | — |
| 2023-09-22 | $27.24 | $27.24 | 595,600 | — | — |
| 2023-09-21 | $27.23 | $27.23 | 790,200 | — | — |
| 2023-09-20 | $27.01 | $27.01 | 897,400 | — | — |
| 2023-09-19 | $27.23 | $27.23 | 694,800 | — | — |
| 2023-09-18 | $28.13 | $28.13 | 986,400 | — | — |
| 2023-09-15 | $28.92 | $28.92 | 2,384,800 | — | — |
| 2023-09-14 | $30.54 | $30.54 | 1,437,800 | — | — |
| 2023-09-13 | $29.34 | $29.34 | 732,700 | — | — |
| 2023-09-12 | $29.10 | $29.10 | 811,500 | — | — |
| 2023-09-11 | $29.24 | $29.24 | 1,067,100 | — | — |
| 2023-09-08 | $29.90 | $29.90 | 723,100 | — | — |
| 2023-09-07 | $30.22 | $30.22 | 1,086,900 | — | — |
| 2023-09-06 | $29.22 | $29.22 | 851,300 | — | — |
| 2023-09-05 | $28.03 | $28.03 | 765,300 | — | — |
| 2023-09-01 | $27.96 | $27.96 | 794,100 | — | — |
| 2023-08-31 | $27.64 | $27.64 | 1,299,500 | — | — |
| 2023-08-30 | $26.84 | $26.84 | 942,800 | — | — |
| 2023-08-29 | $27.15 | $27.15 | 1,161,900 | — | — |
| 2023-08-28 | $27.66 | $27.66 | 695,400 | — | — |
| 2023-08-25 | $27.91 | $27.91 | 1,089,800 | — | — |
| 2023-08-24 | $28.04 | $28.04 | 569,300 | — | — |
| 2023-08-23 | $28.62 | $28.62 | 474,800 | — | — |
| 2023-08-22 | $28.38 | $28.38 | 635,000 | — | — |
| 2023-08-21 | $28.68 | $28.68 | 685,400 | — | — |
| 2023-08-18 | $28.26 | $28.26 | 655,200 | — | — |
| 2023-08-17 | $29.02 | $29.02 | 532,800 | — | — |
| 2023-08-16 | $28.95 | $28.95 | 610,600 | — | — |
| 2023-08-15 | $29.35 | $29.35 | 583,800 | — | — |
| 2023-08-14 | $29.39 | $29.39 | 911,300 | — | — |
| 2023-08-11 | $28.85 | $28.85 | 667,700 | — | — |
| 2023-08-10 | $28.97 | $28.97 | 769,400 | — | — |
| 2023-08-09 | $29.01 | $29.01 | 1,488,300 | — | — |
| 2023-08-08 | $27.49 | $27.49 | 2,687,500 | — | — |
| 2023-08-07 | $30.81 | $30.81 | 765,100 | — | — |
| 2023-08-04 | $31.65 | $31.65 | 663,500 | — | — |
| 2023-08-03 | $32.32 | $32.32 | 745,500 | — | — |
| 2023-08-02 | $32.97 | $32.97 | 876,900 | — | — |
| 2023-08-01 | $33.68 | $33.68 | 1,110,100 | — | — |
| 2023-07-31 | $34.52 | $34.52 | 620,200 | — | — |
| 2023-07-28 | $35.13 | $35.13 | 599,400 | — | — |
| 2023-07-27 | $35.83 | $35.83 | 1,337,300 | — | — |
| 2023-07-26 | $35.10 | $35.10 | 840,700 | — | — |
| 2023-07-25 | $35.62 | $35.62 | 676,900 | — | — |
| 2023-07-24 | $35.06 | $35.06 | 762,300 | — | — |
| 2023-07-21 | $36.08 | $36.08 | 964,200 | — | — |
| 2023-07-20 | $34.82 | $34.82 | 674,200 | — | — |
| 2023-07-19 | $34.57 | $34.57 | 514,600 | — | — |
| 2023-07-18 | $34.99 | $34.99 | 693,800 | — | — |
| 2023-07-17 | $34.70 | $34.70 | 1,189,800 | — | — |
| 2023-07-14 | $34.60 | $34.60 | 993,900 | — | — |
| 2023-07-13 | $34.49 | $34.49 | 625,800 | — | — |
| 2023-07-12 | $33.92 | $33.92 | 726,100 | — | — |
| 2023-07-11 | $34.29 | $34.29 | 692,100 | — | — |
| 2023-07-10 | $33.98 | $33.98 | 1,148,000 | — | — |
| 2023-07-07 | $33.32 | $33.32 | 1,278,100 | — | — |
| 2023-07-06 | $34.54 | $34.54 | 889,500 | — | — |
| 2023-07-05 | $35.15 | $35.15 | 1,420,500 | — | — |
| 2023-07-03 | $35.20 | $35.20 | 605,100 | — | — |
| 2023-06-30 | $35.66 | $35.66 | 1,194,000 | — | — |
| 2023-06-29 | $35.93 | $35.93 | 774,200 | — | — |
| 2023-06-28 | $36.92 | $36.92 | 1,010,400 | — | — |
| 2023-06-27 | $36.08 | $36.08 | 1,307,100 | — | — |
| 2023-06-26 | $35.18 | $35.18 | 634,500 | — | — |
| 2023-06-23 | $35.24 | $35.24 | 992,000 | — | — |
| 2023-06-22 | $35.55 | $35.55 | 476,500 | — | — |
| 2023-06-21 | $35.53 | $35.53 | 775,900 | — | — |
| 2023-06-20 | $35.77 | $35.77 | 1,107,800 | — | — |
| 2023-06-16 | $35.40 | $35.40 | 2,421,400 | — | — |
| 2023-06-15 | $35.74 | $35.74 | 747,000 | — | — |
| 2023-06-14 | $35.34 | $35.34 | 959,600 | — | — |
| 2023-06-13 | $35.25 | $35.25 | 656,200 | — | — |
| 2023-06-12 | $35.38 | $35.38 | 662,500 | — | — |
| 2023-06-09 | $35.32 | $35.32 | 491,700 | — | — |
| 2023-06-08 | $35.70 | $35.70 | 601,600 | — | — |
| 2023-06-07 | $36.46 | $36.46 | 695,500 | — | — |
| 2023-06-06 | $36.12 | $36.12 | 670,100 | — | — |
| 2023-06-05 | $35.00 | $35.00 | 710,300 | — | — |
| 2023-06-02 | $36.05 | $36.05 | 942,400 | — | — |
| 2023-06-01 | $34.67 | $34.67 | 1,026,400 | — | — |
| 2023-05-31 | $34.41 | $34.41 | 1,859,300 | — | — |
| 2023-05-30 | $32.78 | $32.78 | 725,200 | — | — |
| 2023-05-26 | $33.60 | $33.60 | 794,200 | — | — |
| 2023-05-25 | $33.57 | $33.57 | 1,019,800 | — | — |
| 2023-05-24 | $35.57 | $35.57 | 898,200 | — | — |
| 2023-05-23 | $36.28 | $36.28 | 902,700 | — | — |
| 2023-05-22 | $36.52 | $36.52 | 674,000 | — | — |
| 2023-05-19 | $36.27 | $36.27 | 636,700 | — | — |
| 2023-05-18 | $36.28 | $36.28 | 923,200 | — | — |
| 2023-05-17 | $37.10 | $37.10 | 952,800 | — | — |
| 2023-05-16 | $37.64 | $37.64 | 996,600 | — | — |
| 2023-05-15 | $39.89 | $39.89 | 905,900 | — | — |
| 2023-05-12 | $39.32 | $39.32 | 982,000 | — | — |
| 2023-05-11 | $40.08 | $40.08 | 664,900 | — | — |
| 2023-05-10 | $40.49 | $40.49 | 702,100 | — | — |
| 2023-05-09 | $40.47 | $40.47 | 657,300 | — | — |
| 2023-05-08 | $40.45 | $40.45 | 779,700 | — | — |
| 2023-05-05 | $41.38 | $41.38 | 1,526,200 | — | — |
| 2023-05-04 | $40.05 | $40.05 | 1,502,700 | — | — |
| 2023-05-03 | $40.20 | $40.20 | 2,543,000 | — | — |
| 2023-05-02 | $35.38 | $35.38 | 1,173,800 | — | — |
| 2023-05-01 | $35.72 | $35.72 | 830,200 | — | — |
| 2023-04-28 | $35.41 | $35.41 | 1,100,400 | — | — |
| 2023-04-27 | $34.96 | $34.96 | 1,476,500 | — | — |
| 2023-04-26 | $35.52 | $35.52 | 1,706,100 | — | — |
| 2023-04-25 | $33.58 | $33.58 | 3,632,800 | — | — |
| 2023-04-24 | $30.02 | $30.02 | 630,600 | — | — |
| 2023-04-21 | $30.87 | $30.87 | 708,000 | — | — |
| 2023-04-20 | $29.92 | $29.92 | 654,900 | — | — |
| 2023-04-19 | $30.46 | $30.46 | 532,200 | — | — |
| 2023-04-18 | $30.40 | $30.40 | 680,100 | — | — |
| 2023-04-17 | $31.34 | $31.34 | 1,051,600 | — | — |
| 2023-04-14 | $30.46 | $30.46 | 966,100 | — | — |
| 2023-04-13 | $30.50 | $30.50 | 1,385,900 | — | — |
| 2023-04-12 | $28.56 | $28.56 | 2,184,300 | — | — |
| 2023-04-11 | $26.23 | $26.23 | 720,000 | — | — |
| 2023-04-10 | $25.51 | $25.51 | 671,200 | — | — |
| 2023-04-06 | $26.17 | $26.17 | 758,200 | — | — |
| 2023-04-05 | $25.27 | $25.27 | 721,000 | — | — |
| 2023-04-04 | $25.16 | $25.16 | 826,500 | — | — |
| 2023-04-03 | $25.56 | $25.56 | 856,600 | — | — |
| 2023-03-31 | $25.40 | $25.40 | 1,184,500 | — | — |
| 2023-03-30 | $24.43 | $24.43 | 697,200 | — | — |
| 2023-03-29 | $24.74 | $24.74 | 754,400 | — | — |
| 2023-03-28 | $24.26 | $24.26 | 697,900 | — | — |
| 2023-03-27 | $24.43 | $24.43 | 1,046,800 | — | — |
| 2023-03-24 | $24.29 | $24.29 | 846,700 | — | — |
| 2023-03-23 | $23.68 | $23.68 | 958,800 | — | — |
| 2023-03-22 | $23.72 | $23.72 | 1,068,000 | — | — |
| 2023-03-21 | $24.60 | $24.60 | 969,800 | — | — |
| 2023-03-20 | $25.06 | $25.06 | 1,423,900 | — | — |
| 2023-03-17 | $24.30 | $24.30 | 2,395,100 | — | — |
| 2023-03-16 | $24.44 | $24.44 | 2,229,000 | — | — |
| 2023-03-15 | $25.32 | $25.32 | 2,017,800 | — | — |
| 2023-03-14 | $26.56 | $26.56 | 1,388,300 | — | — |
| 2023-03-13 | $26.42 | $26.42 | 2,752,700 | — | — |
| 2023-03-10 | $26.31 | $26.31 | 2,064,700 | — | — |
| 2023-03-09 | $27.73 | $27.73 | 1,750,400 | — | — |
| 2023-03-08 | $29.66 | $29.66 | 1,175,100 | — | — |
| 2023-03-07 | $30.50 | $30.50 | 940,600 | — | — |
| 2023-03-06 | $30.79 | $30.79 | 1,288,100 | — | — |
| 2023-03-03 | $32.35 | $32.35 | 1,172,800 | — | — |
| 2023-03-02 | $32.43 | $32.43 | 1,084,000 | — | — |
| 2023-03-01 | $32.66 | $32.66 | 1,126,000 | — | — |
| 2023-02-28 | $32.30 | $32.30 | 924,600 | — | — |
| 2023-02-27 | $32.60 | $32.60 | 682,300 | — | — |
| 2023-02-24 | $32.63 | $32.63 | 866,000 | — | — |
| 2023-02-23 | $32.75 | $32.75 | 666,000 | — | — |
| 2023-02-22 | $32.85 | $32.85 | 772,500 | — | — |
| 2023-02-21 | $31.77 | $31.77 | 897,500 | — | — |
| 2023-02-17 | $33.75 | $33.75 | 587,200 | — | — |
| 2023-02-16 | $32.97 | $32.97 | 616,000 | — | — |
| 2023-02-15 | $34.05 | $34.05 | 632,400 | — | — |
| 2023-02-14 | $33.67 | $33.67 | 905,400 | — | — |
| 2023-02-13 | $34.60 | $34.60 | 688,000 | — | — |
| 2023-02-10 | $33.12 | $33.12 | 814,800 | — | — |
| 2023-02-09 | $33.16 | $33.16 | 737,200 | — | — |
| 2023-02-08 | $32.58 | $32.58 | 817,000 | — | — |
| 2023-02-07 | $33.62 | $33.62 | 1,529,600 | — | — |
| 2023-02-06 | $33.51 | $33.51 | 1,650,400 | — | — |
| 2023-02-03 | $36.74 | $36.74 | 615,300 | — | — |
| 2023-02-02 | $37.01 | $37.01 | 726,100 | — | — |
| 2023-02-01 | $35.29 | $35.29 | 768,000 | — | — |
| 2023-01-31 | $34.99 | $34.99 | 854,500 | — | — |
| 2023-01-30 | $33.28 | $33.28 | 807,900 | — | — |
| 2023-01-27 | $33.61 | $33.61 | 427,200 | — | — |
| 2023-01-26 | $33.28 | $33.28 | 598,500 | — | — |
| 2023-01-25 | $32.97 | $32.97 | 756,200 | — | — |
| 2023-01-24 | $33.92 | $33.92 | 799,700 | — | — |
| 2023-01-23 | $32.70 | $32.70 | 1,232,700 | — | — |
| 2023-01-20 | $33.76 | $33.76 | 843,600 | — | — |
| 2023-01-19 | $33.93 | $33.93 | 907,800 | — | — |
| 2023-01-18 | $35.99 | $35.99 | 828,000 | — | — |
| 2023-01-17 | $36.91 | $36.91 | 937,600 | — | — |
| 2023-01-13 | $36.82 | $36.82 | 1,037,600 | — | — |
| 2023-01-12 | $36.15 | $36.15 | 938,300 | — | — |
| 2023-01-11 | $34.42 | $34.42 | 1,657,700 | — | — |
| 2023-01-10 | $33.03 | $33.03 | 1,850,000 | — | — |
| 2023-01-09 | $30.28 | $30.28 | 3,497,400 | — | — |
| 2023-01-06 | $37.38 | $37.38 | 946,400 | — | — |
| 2023-01-05 | $37.09 | $37.09 | 903,400 | — | — |
| 2023-01-04 | $38.08 | $38.08 | 1,075,200 | — | — |
| 2023-01-03 | $38.51 | $38.51 | 1,403,100 | — | — |