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
- 1991-11-14 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 | $38.97 | $82.08 | 81,300 | — | — |
| 2023-12-28 | $38.98 | $82.10 | 48,600 | — | — |
| 2023-12-27 | $39.79 | $83.30 | 78,400 | — | — |
| 2023-12-26 | $37.93 | $79.41 | 30,200 | — | — |
| 2023-12-22 | $37.05 | $77.57 | 27,600 | — | — |
| 2023-12-21 | $36.69 | $76.81 | 41,400 | — | — |
| 2023-12-20 | $36.63 | $76.69 | 56,600 | — | — |
| 2023-12-19 | $36.82 | $77.08 | 116,600 | — | — |
| 2023-12-18 | $35.94 | $75.24 | 145,200 | — | — |
| 2023-12-15 | $36.07 | $75.51 | 481,200 | — | — |
| 2023-12-14 | $33.71 | $70.57 | 121,500 | — | — |
| 2023-12-13 | $33.71 | $70.57 | 134,100 | — | — |
| 2023-12-12 | $33.06 | $69.21 | 59,200 | — | — |
| 2023-12-11 | $32.76 | $68.58 | 68,400 | — | — |
| 2023-12-08 | $32.14 | $67.29 | 53,600 | — | — |
| 2023-12-07 | $31.21 | $65.34 | 78,800 | — | — |
| 2023-12-06 | $31.03 | $64.96 | 60,500 | — | — |
| 2023-12-05 | $31.56 | $66.07 | 65,300 | — | — |
| 2023-12-04 | $32.15 | $67.31 | 76,000 | — | — |
| 2023-12-01 | $31.21 | $65.34 | 70,700 | — | — |
| 2023-11-30 | $30.44 | $63.73 | 56,800 | — | — |
| 2023-11-29 | $29.92 | $62.64 | 41,600 | — | — |
| 2023-11-28 | $30.47 | $63.79 | 41,000 | — | — |
| 2023-11-27 | $30.79 | $64.46 | 47,200 | — | — |
| 2023-11-24 | $31.31 | $65.55 | 35,200 | — | — |
| 2023-11-22 | $31.03 | $64.96 | 47,800 | — | — |
| 2023-11-21 | $30.86 | $64.61 | 45,500 | — | — |
| 2023-11-20 | $31.21 | $65.34 | 72,400 | — | — |
| 2023-11-17 | $30.99 | $64.88 | 53,400 | — | — |
| 2023-11-16 | $30.97 | $64.84 | 30,700 | — | — |
| 2023-11-15 | $32.55 | $68.14 | 31,900 | — | — |
| 2023-11-14 | $32.82 | $68.71 | 48,800 | — | — |
| 2023-11-13 | $31.59 | $66.13 | 29,500 | — | — |
| 2023-11-10 | $31.91 | $66.80 | 39,800 | — | — |
| 2023-11-09 | $32.47 | $67.98 | 37,000 | — | — |
| 2023-11-08 | $32.56 | $68.17 | 29,500 | — | — |
| 2023-11-07 | $33.46 | $70.05 | 21,500 | — | — |
| 2023-11-06 | $34.28 | $71.77 | 43,500 | — | — |
| 2023-11-03 | $33.88 | $70.93 | 56,000 | — | — |
| 2023-11-02 | $32.04 | $67.08 | 61,300 | — | — |
| 2023-11-01 | $30.17 | $63.16 | 45,100 | — | — |
| 2023-10-31 | $30.95 | $64.79 | 58,600 | — | — |
| 2023-10-30 | $29.53 | $61.82 | 59,400 | — | — |
| 2023-10-27 | $28.04 | $58.70 | 63,400 | — | — |
| 2023-10-26 | $30.56 | $63.98 | 51,100 | — | — |
| 2023-10-25 | $33.44 | $70.01 | 30,500 | — | — |
| 2023-10-24 | $33.92 | $71.01 | 37,500 | — | — |
| 2023-10-23 | $33.44 | $70.01 | 55,700 | — | — |
| 2023-10-20 | $34.31 | $71.83 | 60,200 | — | — |
| 2023-10-19 | $34.63 | $72.50 | 40,500 | — | — |
| 2023-10-18 | $34.69 | $72.62 | 31,700 | — | — |
| 2023-10-17 | $35.27 | $73.84 | 53,200 | — | — |
| 2023-10-16 | $34.29 | $71.79 | 49,900 | — | — |
| 2023-10-13 | $33.09 | $69.27 | 37,100 | — | — |
| 2023-10-12 | $33.56 | $70.26 | 41,800 | — | — |
| 2023-10-11 | $33.58 | $70.30 | 32,300 | — | — |
| 2023-10-10 | $33.23 | $69.57 | 47,200 | — | — |
| 2023-10-09 | $32.98 | $69.04 | 58,600 | — | — |
| 2023-10-06 | $32.14 | $67.29 | 41,300 | — | — |
| 2023-10-05 | $32.36 | $67.75 | 51,300 | — | — |
| 2023-10-04 | $31.83 | $66.64 | 60,900 | — | — |
| 2023-10-03 | $31.13 | $65.17 | 53,000 | — | — |
| 2023-10-02 | $31.01 | $64.92 | 58,400 | — | — |
| 2023-09-29 | $31.56 | $66.07 | 49,200 | — | — |
| 2023-09-28 | $31.44 | $65.82 | 60,300 | — | — |
| 2023-09-27 | $31.78 | $66.09 | 47,700 | — | — |
| 2023-09-26 | $31.97 | $66.49 | 59,500 | — | — |
| 2023-09-25 | $32.50 | $67.59 | 58,700 | — | — |
| 2023-09-22 | $33.05 | $68.73 | 60,700 | — | — |
| 2023-09-21 | $33.75 | $70.19 | 40,200 | — | — |
| 2023-09-20 | $34.00 | $70.71 | 32,900 | — | — |
| 2023-09-19 | $34.47 | $71.69 | 42,500 | — | — |
| 2023-09-18 | $34.32 | $71.38 | 45,600 | — | — |
| 2023-09-15 | $34.06 | $70.83 | 207,200 | — | — |
| 2023-09-14 | $34.15 | $71.02 | 46,300 | — | — |
| 2023-09-13 | $33.55 | $69.77 | 44,200 | — | — |
| 2023-09-12 | $33.36 | $69.38 | 34,600 | — | — |
| 2023-09-11 | $32.98 | $68.59 | 35,000 | — | — |
| 2023-09-08 | $33.42 | $69.50 | 41,500 | — | — |
| 2023-09-07 | $32.65 | $67.90 | 65,300 | — | — |
| 2023-09-06 | $33.27 | $69.19 | 57,400 | — | — |
| 2023-09-05 | $33.87 | $70.44 | 63,100 | — | — |
| 2023-09-01 | $36.12 | $75.12 | 23,200 | — | — |
| 2023-08-31 | $35.87 | $74.60 | 35,300 | — | — |
| 2023-08-30 | $36.47 | $75.85 | 13,900 | — | — |
| 2023-08-29 | $36.65 | $76.22 | 21,400 | — | — |
| 2023-08-28 | $36.23 | $75.35 | 17,000 | — | — |
| 2023-08-25 | $36.15 | $75.18 | 18,900 | — | — |
| 2023-08-24 | $36.37 | $75.64 | 28,000 | — | — |
| 2023-08-23 | $36.09 | $75.06 | 32,700 | — | — |
| 2023-08-22 | $35.71 | $74.27 | 45,500 | — | — |
| 2023-08-21 | $36.28 | $75.45 | 21,300 | — | — |
| 2023-08-18 | $37.26 | $77.49 | 29,600 | — | — |
| 2023-08-17 | $37.12 | $77.20 | 31,400 | — | — |
| 2023-08-16 | $37.18 | $77.32 | 24,800 | — | — |
| 2023-08-15 | $37.87 | $78.76 | 22,300 | — | — |
| 2023-08-14 | $38.58 | $80.23 | 35,200 | — | — |
| 2023-08-11 | $38.23 | $79.51 | 33,200 | — | — |
| 2023-08-10 | $37.89 | $78.80 | 22,200 | — | — |
| 2023-08-09 | $38.41 | $79.88 | 20,200 | — | — |
| 2023-08-08 | $38.15 | $79.34 | 28,300 | — | — |
| 2023-08-07 | $37.95 | $78.92 | 48,000 | — | — |
| 2023-08-04 | $38.11 | $79.26 | 32,800 | — | — |
| 2023-08-03 | $37.68 | $78.36 | 31,100 | — | — |
| 2023-08-02 | $37.34 | $77.66 | 33,100 | — | — |
| 2023-08-01 | $36.95 | $76.84 | 33,900 | — | — |
| 2023-07-31 | $36.34 | $75.58 | 44,100 | — | — |
| 2023-07-28 | $35.35 | $73.52 | 34,600 | — | — |
| 2023-07-27 | $36.36 | $75.62 | 34,700 | — | — |
| 2023-07-26 | $37.50 | $77.99 | 25,400 | — | — |
| 2023-07-25 | $36.73 | $76.39 | 31,800 | — | — |
| 2023-07-24 | $36.52 | $75.95 | 26,700 | — | — |
| 2023-07-21 | $36.02 | $74.91 | 39,200 | — | — |
| 2023-07-20 | $36.34 | $75.58 | 29,300 | — | — |
| 2023-07-19 | $35.73 | $74.31 | 54,300 | — | — |
| 2023-07-18 | $33.65 | $69.98 | 47,500 | — | — |
| 2023-07-17 | $33.63 | $69.94 | 50,700 | — | — |
| 2023-07-14 | $35.40 | $73.62 | 43,200 | — | — |
| 2023-07-13 | $36.10 | $75.08 | 22,900 | — | — |
| 2023-07-12 | $36.10 | $75.08 | 34,300 | — | — |
| 2023-07-11 | $35.47 | $73.77 | 35,500 | — | — |
| 2023-07-10 | $35.58 | $74.00 | 37,900 | — | — |
| 2023-07-07 | $35.93 | $74.72 | 50,400 | — | — |
| 2023-07-06 | $35.69 | $74.22 | 30,300 | — | — |
| 2023-07-05 | $36.56 | $76.03 | 31,200 | — | — |
| 2023-07-03 | $37.11 | $77.18 | 18,100 | — | — |
| 2023-06-30 | $36.60 | $76.12 | 24,800 | — | — |
| 2023-06-29 | $36.94 | $76.82 | 29,300 | — | — |
| 2023-06-28 | $36.35 | $75.16 | 30,200 | — | — |
| 2023-06-27 | $36.64 | $75.76 | 27,500 | — | — |
| 2023-06-26 | $37.07 | $76.65 | 28,700 | — | — |
| 2023-06-23 | $36.13 | $74.71 | 88,300 | — | — |
| 2023-06-22 | $37.99 | $78.55 | 34,900 | — | — |
| 2023-06-21 | $38.41 | $79.42 | 38,700 | — | — |
| 2023-06-20 | $39.39 | $81.45 | 39,500 | — | — |
| 2023-06-16 | $39.60 | $81.88 | 121,600 | — | — |
| 2023-06-15 | $39.72 | $82.13 | 34,200 | — | — |
| 2023-06-14 | $39.58 | $81.84 | 32,200 | — | — |
| 2023-06-13 | $39.54 | $81.76 | 33,800 | — | — |
| 2023-06-12 | $39.80 | $82.29 | 29,100 | — | — |
| 2023-06-09 | $40.03 | $82.77 | 21,800 | — | — |
| 2023-06-08 | $40.42 | $83.58 | 31,900 | — | — |
| 2023-06-07 | $40.76 | $84.28 | 42,100 | — | — |
| 2023-06-06 | $39.29 | $81.24 | 34,700 | — | — |
| 2023-06-05 | $38.40 | $79.40 | 27,700 | — | — |
| 2023-06-02 | $38.87 | $80.37 | 45,200 | — | — |
| 2023-06-01 | $37.73 | $78.01 | 32,500 | — | — |
| 2023-05-31 | $37.53 | $77.60 | 50,100 | — | — |
| 2023-05-30 | $37.81 | $78.18 | 33,400 | — | — |
| 2023-05-26 | $38.28 | $79.15 | 36,700 | — | — |
| 2023-05-25 | $37.82 | $78.20 | 37,100 | — | — |
| 2023-05-24 | $38.07 | $78.72 | 24,200 | — | — |
| 2023-05-23 | $38.37 | $79.34 | 27,800 | — | — |
| 2023-05-22 | $37.93 | $78.43 | 34,500 | — | — |
| 2023-05-19 | $37.40 | $77.33 | 26,000 | — | — |
| 2023-05-18 | $37.03 | $76.57 | 59,700 | — | — |
| 2023-05-17 | $37.71 | $77.97 | 41,700 | — | — |
| 2023-05-16 | $36.64 | $75.76 | 34,500 | — | — |
| 2023-05-15 | $36.69 | $75.86 | 48,000 | — | — |
| 2023-05-12 | $36.69 | $75.86 | 30,500 | — | — |
| 2023-05-11 | $36.69 | $75.86 | 40,600 | — | — |
| 2023-05-10 | $36.43 | $75.33 | 56,000 | — | — |
| 2023-05-09 | $36.37 | $75.20 | 37,800 | — | — |
| 2023-05-08 | $36.29 | $75.04 | 50,000 | — | — |
| 2023-05-05 | $36.74 | $75.97 | 50,600 | — | — |
| 2023-05-04 | $36.06 | $74.56 | 48,600 | — | — |
| 2023-05-03 | $36.53 | $75.53 | 52,900 | — | — |
| 2023-05-02 | $36.83 | $76.15 | 43,200 | — | — |
| 2023-05-01 | $36.56 | $75.59 | 39,800 | — | — |
| 2023-04-28 | $36.17 | $74.79 | 70,700 | — | — |
| 2023-04-27 | $37.69 | $77.93 | 57,800 | — | — |
| 2023-04-26 | $38.40 | $79.40 | 28,700 | — | — |
| 2023-04-25 | $38.83 | $80.29 | 35,300 | — | — |
| 2023-04-24 | $38.77 | $80.16 | 61,000 | — | — |
| 2023-04-21 | $39.13 | $80.91 | 30,000 | — | — |
| 2023-04-20 | $39.00 | $80.64 | 45,100 | — | — |
| 2023-04-19 | $38.78 | $80.18 | 26,100 | — | — |
| 2023-04-18 | $39.45 | $81.57 | 55,900 | — | — |
| 2023-04-17 | $40.27 | $83.27 | 34,100 | — | — |
| 2023-04-14 | $39.77 | $82.23 | 25,900 | — | — |
| 2023-04-13 | $40.41 | $83.56 | 23,600 | — | — |
| 2023-04-12 | $40.57 | $83.89 | 26,100 | — | — |
| 2023-04-11 | $41.16 | $85.11 | 23,100 | — | — |
| 2023-04-10 | $41.10 | $84.98 | 54,500 | — | — |
| 2023-04-06 | $41.69 | $86.20 | 39,100 | — | — |
| 2023-04-05 | $42.06 | $86.97 | 30,700 | — | — |
| 2023-04-04 | $41.08 | $84.94 | 36,800 | — | — |
| 2023-04-03 | $41.19 | $85.17 | 35,100 | — | — |
| 2023-03-31 | $40.92 | $84.61 | 55,000 | — | — |
| 2023-03-30 | $40.05 | $82.81 | 49,600 | — | — |
| 2023-03-29 | $39.69 | $81.63 | 37,300 | — | — |
| 2023-03-28 | $39.47 | $81.18 | 33,200 | — | — |
| 2023-03-27 | $39.14 | $80.50 | 26,200 | — | — |
| 2023-03-24 | $38.74 | $79.68 | 38,700 | — | — |
| 2023-03-23 | $38.64 | $79.47 | 33,100 | — | — |
| 2023-03-22 | $38.70 | $79.60 | 42,300 | — | — |
| 2023-03-21 | $39.77 | $81.80 | 59,300 | — | — |
| 2023-03-20 | $39.52 | $81.28 | 61,200 | — | — |
| 2023-03-17 | $39.26 | $80.75 | 208,400 | — | — |
| 2023-03-16 | $40.82 | $83.96 | 30,700 | — | — |
| 2023-03-15 | $40.42 | $83.13 | 45,800 | — | — |
| 2023-03-14 | $41.14 | $84.61 | 45,300 | — | — |
| 2023-03-13 | $40.10 | $82.48 | 31,300 | — | — |
| 2023-03-10 | $40.49 | $83.28 | 38,500 | — | — |
| 2023-03-09 | $40.69 | $83.69 | 32,500 | — | — |
| 2023-03-08 | $41.02 | $84.37 | 55,800 | — | — |
| 2023-03-07 | $39.94 | $82.15 | 36,300 | — | — |
| 2023-03-06 | $39.96 | $82.19 | 73,400 | — | — |
| 2023-03-03 | $40.13 | $82.54 | 46,500 | — | — |
| 2023-03-02 | $40.76 | $83.83 | 48,900 | — | — |
| 2023-03-01 | $41.73 | $85.83 | 39,200 | — | — |
| 2023-02-28 | $42.05 | $86.49 | 73,500 | — | — |
| 2023-02-27 | $41.79 | $85.95 | 44,300 | — | — |
| 2023-02-24 | $42.65 | $87.72 | 36,200 | — | — |
| 2023-02-23 | $40.86 | $84.04 | 56,600 | — | — |
| 2023-02-22 | $47.42 | $97.53 | 49,000 | — | — |
| 2023-02-21 | $47.20 | $97.08 | 32,500 | — | — |
| 2023-02-17 | $47.75 | $98.21 | 35,400 | — | — |
| 2023-02-16 | $45.44 | $93.46 | 39,100 | — | — |
| 2023-02-15 | $46.44 | $95.52 | 37,200 | — | — |
| 2023-02-14 | $47.22 | $97.12 | 38,700 | — | — |
| 2023-02-13 | $47.39 | $97.47 | 24,200 | — | — |
| 2023-02-10 | $47.03 | $96.73 | 32,400 | — | — |
| 2023-02-09 | $46.24 | $95.10 | 32,500 | — | — |
| 2023-02-08 | $46.86 | $96.38 | 26,600 | — | — |
| 2023-02-07 | $47.53 | $97.76 | 25,700 | — | — |
| 2023-02-06 | $47.97 | $98.66 | 39,800 | — | — |
| 2023-02-03 | $48.10 | $98.93 | 57,700 | — | — |
| 2023-02-02 | $48.97 | $100.72 | 39,600 | — | — |
| 2023-02-01 | $49.44 | $101.69 | 38,300 | — | — |
| 2023-01-31 | $48.88 | $100.53 | 26,900 | — | — |
| 2023-01-30 | $47.20 | $97.08 | 24,600 | — | — |
| 2023-01-27 | $47.81 | $98.33 | 25,700 | — | — |
| 2023-01-26 | $48.11 | $98.95 | 20,700 | — | — |
| 2023-01-25 | $47.81 | $98.33 | 14,400 | — | — |
| 2023-01-24 | $47.47 | $97.63 | 13,900 | — | — |
| 2023-01-23 | $46.57 | $95.78 | 22,300 | — | — |
| 2023-01-20 | $47.64 | $97.98 | 33,400 | — | — |
| 2023-01-19 | $46.94 | $96.54 | 21,300 | — | — |
| 2023-01-18 | $46.97 | $96.61 | 21,700 | — | — |
| 2023-01-17 | $47.41 | $97.51 | 35,400 | — | — |
| 2023-01-13 | $47.59 | $97.88 | 33,000 | — | — |
| 2023-01-12 | $46.74 | $96.13 | 20,900 | — | — |
| 2023-01-11 | $45.56 | $93.71 | 35,900 | — | — |
| 2023-01-10 | $45.97 | $94.55 | 31,300 | — | — |
| 2023-01-09 | $45.51 | $93.60 | 41,200 | — | — |
| 2023-01-06 | $46.57 | $95.78 | 22,700 | — | — |
| 2023-01-05 | $45.59 | $93.77 | 41,800 | — | — |
| 2023-01-04 | $45.27 | $93.11 | 53,000 | — | — |
| 2023-01-03 | $47.24 | $97.16 | 42,500 | — | — |