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
- 1987-05-19 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 | $32.66 | $32.66 | 85,800 | — | — |
| 2023-12-28 | $33.03 | $33.03 | 42,500 | — | — |
| 2023-12-27 | $32.87 | $32.87 | 38,200 | — | — |
| 2023-12-26 | $32.57 | $32.57 | 44,500 | — | — |
| 2023-12-22 | $32.39 | $32.39 | 57,200 | — | — |
| 2023-12-21 | $31.99 | $31.99 | 65,400 | — | — |
| 2023-12-20 | $31.79 | $31.79 | 104,500 | — | — |
| 2023-12-19 | $32.16 | $32.16 | 102,500 | — | — |
| 2023-12-18 | $32.27 | $32.27 | 84,600 | — | — |
| 2023-12-15 | $32.71 | $32.71 | 185,800 | — | — |
| 2023-12-14 | $33.63 | $33.63 | 143,400 | — | — |
| 2023-12-13 | $32.85 | $32.85 | 82,000 | — | — |
| 2023-12-12 | $32.02 | $32.02 | 32,700 | — | — |
| 2023-12-11 | $32.41 | $32.41 | 57,400 | — | — |
| 2023-12-08 | $32.22 | $32.22 | 79,600 | — | — |
| 2023-12-07 | $31.79 | $31.79 | 76,000 | — | — |
| 2023-12-06 | $31.00 | $31.00 | 43,600 | — | — |
| 2023-12-05 | $30.90 | $30.90 | 80,600 | — | — |
| 2023-12-04 | $31.25 | $31.25 | 59,200 | — | — |
| 2023-12-01 | $31.34 | $31.34 | 67,300 | — | — |
| 2023-11-30 | $30.31 | $30.31 | 58,300 | — | — |
| 2023-11-29 | $31.05 | $31.05 | 54,100 | — | — |
| 2023-11-28 | $31.15 | $31.15 | 58,400 | — | — |
| 2023-11-27 | $31.33 | $31.33 | 83,100 | — | — |
| 2023-11-24 | $30.55 | $30.55 | 64,200 | — | — |
| 2023-11-22 | $30.39 | $30.39 | 83,400 | — | — |
| 2023-11-21 | $29.53 | $29.53 | 64,900 | — | — |
| 2023-11-20 | $30.34 | $30.34 | 154,100 | — | — |
| 2023-11-17 | $29.61 | $29.61 | 90,400 | — | — |
| 2023-11-16 | $29.72 | $29.72 | 65,600 | — | — |
| 2023-11-15 | $30.58 | $30.58 | 71,600 | — | — |
| 2023-11-14 | $30.55 | $30.55 | 170,400 | — | — |
| 2023-11-13 | $29.23 | $29.23 | 72,600 | — | — |
| 2023-11-10 | $29.40 | $29.40 | 60,200 | — | — |
| 2023-11-09 | $28.91 | $28.91 | 69,400 | — | — |
| 2023-11-08 | $29.66 | $29.66 | 52,300 | — | — |
| 2023-11-07 | $30.01 | $30.01 | 96,400 | — | — |
| 2023-11-06 | $30.57 | $30.57 | 105,100 | — | — |
| 2023-11-03 | $30.51 | $30.51 | 168,200 | — | — |
| 2023-11-02 | $30.59 | $30.59 | 315,300 | — | — |
| 2023-11-01 | $26.46 | $26.46 | 133,400 | — | — |
| 2023-10-31 | $26.70 | $26.70 | 68,400 | — | — |
| 2023-10-30 | $26.18 | $26.18 | 96,900 | — | — |
| 2023-10-27 | $25.46 | $25.46 | 45,400 | — | — |
| 2023-10-26 | $25.47 | $25.47 | 48,000 | — | — |
| 2023-10-25 | $25.33 | $25.33 | 74,200 | — | — |
| 2023-10-24 | $25.89 | $25.89 | 68,200 | — | — |
| 2023-10-23 | $25.88 | $25.88 | 70,200 | — | — |
| 2023-10-20 | $26.29 | $26.29 | 93,900 | — | — |
| 2023-10-19 | $26.08 | $26.08 | 115,000 | — | — |
| 2023-10-18 | $26.80 | $26.80 | 105,400 | — | — |
| 2023-10-17 | $27.03 | $27.03 | 152,700 | — | — |
| 2023-10-16 | $27.03 | $27.03 | 171,400 | — | — |
| 2023-10-13 | $26.81 | $26.81 | 84,300 | — | — |
| 2023-10-12 | $27.87 | $27.87 | 73,500 | — | — |
| 2023-10-11 | $28.67 | $28.67 | 56,900 | — | — |
| 2023-10-10 | $29.39 | $29.39 | 64,100 | — | — |
| 2023-10-09 | $29.22 | $29.22 | 49,800 | — | — |
| 2023-10-06 | $29.14 | $29.14 | 76,100 | — | — |
| 2023-10-05 | $29.12 | $29.12 | 180,900 | — | — |
| 2023-10-04 | $30.62 | $30.62 | 60,500 | — | — |
| 2023-10-03 | $30.67 | $30.67 | 44,800 | — | — |
| 2023-10-02 | $30.97 | $30.97 | 62,700 | — | — |
| 2023-09-29 | $31.20 | $31.20 | 79,500 | — | — |
| 2023-09-28 | $30.80 | $30.80 | 93,500 | — | — |
| 2023-09-27 | $31.00 | $31.00 | 100,700 | — | — |
| 2023-09-26 | $31.93 | $31.93 | 183,300 | — | — |
| 2023-09-25 | $32.83 | $32.83 | 40,600 | — | — |
| 2023-09-22 | $32.38 | $32.38 | 75,400 | — | — |
| 2023-09-21 | $32.72 | $32.72 | 86,200 | — | — |
| 2023-09-20 | $32.12 | $32.12 | 62,600 | — | — |
| 2023-09-19 | $32.02 | $32.02 | 41,000 | — | — |
| 2023-09-18 | $32.34 | $32.34 | 39,600 | — | — |
| 2023-09-15 | $32.60 | $32.60 | 243,200 | — | — |
| 2023-09-14 | $32.37 | $32.37 | 55,500 | — | — |
| 2023-09-13 | $31.75 | $31.75 | 54,500 | — | — |
| 2023-09-12 | $32.75 | $32.75 | 64,500 | — | — |
| 2023-09-11 | $33.03 | $33.03 | 77,600 | — | — |
| 2023-09-08 | $33.07 | $33.07 | 40,300 | — | — |
| 2023-09-07 | $33.19 | $33.19 | 126,200 | — | — |
| 2023-09-06 | $34.16 | $34.16 | 67,600 | — | — |
| 2023-09-05 | $35.05 | $35.05 | 119,700 | — | — |
| 2023-09-01 | $36.15 | $36.15 | 87,000 | — | — |
| 2023-08-31 | $35.24 | $35.24 | 109,000 | — | — |
| 2023-08-30 | $33.95 | $33.95 | 105,700 | — | — |
| 2023-08-29 | $33.05 | $33.05 | 40,600 | — | — |
| 2023-08-28 | $33.65 | $33.65 | 83,100 | — | — |
| 2023-08-25 | $33.05 | $33.05 | 102,400 | — | — |
| 2023-08-24 | $33.06 | $33.06 | 283,500 | — | — |
| 2023-08-23 | $28.56 | $28.56 | 83,700 | — | — |
| 2023-08-22 | $27.78 | $27.78 | 69,100 | — | — |
| 2023-08-21 | $27.93 | $27.93 | 125,300 | — | — |
| 2023-08-18 | $28.45 | $28.45 | 102,000 | — | — |
| 2023-08-17 | $28.99 | $28.99 | 43,500 | — | — |
| 2023-08-16 | $29.15 | $29.15 | 65,900 | — | — |
| 2023-08-15 | $29.86 | $29.86 | 47,100 | — | — |
| 2023-08-14 | $29.92 | $29.92 | 42,200 | — | — |
| 2023-08-11 | $30.03 | $30.03 | 30,300 | — | — |
| 2023-08-10 | $30.03 | $30.03 | 53,100 | — | — |
| 2023-08-09 | $30.05 | $30.05 | 83,300 | — | — |
| 2023-08-08 | $30.48 | $30.48 | 52,400 | — | — |
| 2023-08-07 | $30.18 | $30.18 | 49,900 | — | — |
| 2023-08-04 | $30.15 | $30.15 | 40,000 | — | — |
| 2023-08-03 | $30.22 | $30.22 | 50,300 | — | — |
| 2023-08-02 | $30.57 | $30.57 | 36,400 | — | — |
| 2023-08-01 | $31.22 | $31.22 | 52,900 | — | — |
| 2023-07-31 | $30.57 | $30.57 | 50,600 | — | — |
| 2023-07-28 | $30.38 | $30.38 | 33,000 | — | — |
| 2023-07-27 | $30.35 | $30.35 | 41,900 | — | — |
| 2023-07-26 | $30.81 | $30.81 | 42,600 | — | — |
| 2023-07-25 | $31.37 | $31.37 | 49,900 | — | — |
| 2023-07-24 | $31.13 | $31.13 | 43,200 | — | — |
| 2023-07-21 | $31.28 | $31.28 | 66,500 | — | — |
| 2023-07-20 | $31.06 | $31.06 | 45,800 | — | — |
| 2023-07-19 | $31.34 | $31.34 | 51,500 | — | — |
| 2023-07-18 | $31.44 | $31.44 | 50,500 | — | — |
| 2023-07-17 | $31.43 | $31.43 | 138,600 | — | — |
| 2023-07-14 | $30.97 | $30.97 | 80,200 | — | — |
| 2023-07-13 | $32.02 | $32.02 | 83,200 | — | — |
| 2023-07-12 | $32.14 | $32.14 | 40,500 | — | — |
| 2023-07-11 | $32.24 | $32.24 | 36,600 | — | — |
| 2023-07-10 | $32.35 | $32.35 | 28,200 | — | — |
| 2023-07-07 | $32.63 | $32.63 | 63,500 | — | — |
| 2023-07-06 | $32.39 | $32.39 | 31,500 | — | — |
| 2023-07-05 | $33.06 | $33.06 | 35,000 | — | — |
| 2023-07-03 | $33.53 | $33.53 | 27,800 | — | — |
| 2023-06-30 | $33.37 | $33.37 | 54,800 | — | — |
| 2023-06-29 | $33.51 | $33.51 | 64,900 | — | — |
| 2023-06-28 | $32.11 | $32.11 | 35,100 | — | — |
| 2023-06-27 | $31.72 | $31.72 | 31,100 | — | — |
| 2023-06-26 | $31.00 | $31.00 | 55,500 | — | — |
| 2023-06-23 | $31.08 | $31.08 | 108,200 | — | — |
| 2023-06-22 | $31.54 | $31.54 | 52,000 | — | — |
| 2023-06-21 | $31.72 | $31.72 | 31,200 | — | — |
| 2023-06-20 | $32.31 | $32.31 | 56,900 | — | — |
| 2023-06-16 | $32.73 | $32.73 | 82,000 | — | — |
| 2023-06-15 | $33.08 | $33.08 | 37,900 | — | — |
| 2023-06-14 | $32.92 | $32.92 | 52,300 | — | — |
| 2023-06-13 | $33.33 | $33.33 | 48,000 | — | — |
| 2023-06-12 | $32.63 | $32.63 | 58,000 | — | — |
| 2023-06-09 | $31.65 | $31.65 | 37,400 | — | — |
| 2023-06-08 | $32.45 | $32.45 | 43,800 | — | — |
| 2023-06-07 | $32.47 | $32.47 | 66,500 | — | — |
| 2023-06-06 | $31.89 | $31.89 | 71,800 | — | — |
| 2023-06-05 | $31.01 | $31.01 | 67,000 | — | — |
| 2023-06-02 | $31.41 | $31.41 | 56,200 | — | — |
| 2023-06-01 | $30.75 | $30.75 | 49,800 | — | — |
| 2023-05-31 | $30.62 | $30.62 | 37,100 | — | — |
| 2023-05-30 | $30.71 | $30.71 | 53,500 | — | — |
| 2023-05-26 | $31.15 | $31.15 | 41,300 | — | — |
| 2023-05-25 | $30.57 | $30.57 | 44,900 | — | — |
| 2023-05-24 | $30.97 | $30.97 | 87,700 | — | — |
| 2023-05-23 | $30.81 | $30.81 | 96,400 | — | — |
| 2023-05-22 | $30.97 | $30.97 | 92,800 | — | — |
| 2023-05-19 | $31.07 | $31.07 | 99,100 | — | — |
| 2023-05-18 | $30.68 | $30.68 | 87,100 | — | — |
| 2023-05-17 | $30.05 | $30.05 | 81,700 | — | — |
| 2023-05-16 | $29.53 | $29.53 | 63,100 | — | — |
| 2023-05-15 | $30.23 | $30.23 | 111,000 | — | — |
| 2023-05-12 | $29.82 | $29.82 | 64,000 | — | — |
| 2023-05-11 | $29.58 | $29.58 | 70,500 | — | — |
| 2023-05-10 | $30.02 | $30.02 | 113,000 | — | — |
| 2023-05-09 | $29.23 | $29.23 | 118,700 | — | — |
| 2023-05-08 | $27.15 | $27.15 | 123,500 | — | — |
| 2023-05-05 | $28.03 | $28.03 | 114,800 | — | — |
| 2023-05-04 | $28.57 | $28.57 | 435,300 | — | — |
| 2023-05-03 | $31.90 | $31.90 | 90,600 | — | — |
| 2023-05-02 | $32.44 | $32.44 | 58,300 | — | — |
| 2023-05-01 | $33.51 | $33.51 | 86,800 | — | — |
| 2023-04-28 | $32.81 | $32.81 | 57,200 | — | — |
| 2023-04-27 | $32.22 | $32.22 | 85,100 | — | — |
| 2023-04-26 | $31.78 | $31.78 | 43,000 | — | — |
| 2023-04-25 | $31.77 | $31.77 | 57,400 | — | — |
| 2023-04-24 | $32.09 | $32.09 | 35,600 | — | — |
| 2023-04-21 | $32.51 | $32.51 | 76,100 | — | — |
| 2023-04-20 | $32.13 | $32.13 | 95,400 | — | — |
| 2023-04-19 | $32.71 | $32.71 | 49,300 | — | — |
| 2023-04-18 | $32.83 | $32.83 | 68,600 | — | — |
| 2023-04-17 | $32.93 | $32.93 | 92,200 | — | — |
| 2023-04-14 | $34.02 | $34.02 | 104,900 | — | — |
| 2023-04-13 | $34.21 | $34.21 | 36,700 | — | — |
| 2023-04-12 | $34.03 | $34.03 | 41,800 | — | — |
| 2023-04-11 | $34.06 | $34.06 | 38,400 | — | — |
| 2023-04-10 | $34.00 | $34.00 | 48,900 | — | — |
| 2023-04-06 | $33.78 | $33.78 | 53,000 | — | — |
| 2023-04-05 | $34.06 | $34.06 | 61,500 | — | — |
| 2023-04-04 | $34.20 | $34.20 | 66,600 | — | — |
| 2023-04-03 | $34.58 | $34.58 | 43,900 | — | — |
| 2023-03-31 | $34.46 | $34.46 | 34,400 | — | — |
| 2023-03-30 | $34.28 | $34.28 | 20,500 | — | — |
| 2023-03-29 | $34.42 | $34.42 | 33,700 | — | — |
| 2023-03-28 | $34.07 | $34.07 | 37,800 | — | — |
| 2023-03-27 | $35.07 | $35.07 | 66,500 | — | — |
| 2023-03-24 | $34.60 | $34.60 | 36,800 | — | — |
| 2023-03-23 | $34.27 | $34.27 | 41,500 | — | — |
| 2023-03-22 | $34.02 | $34.02 | 41,200 | — | — |
| 2023-03-21 | $35.16 | $35.16 | 34,000 | — | — |
| 2023-03-20 | $34.74 | $34.74 | 58,700 | — | — |
| 2023-03-17 | $34.25 | $34.25 | 89,300 | — | — |
| 2023-03-16 | $35.20 | $35.20 | 86,400 | — | — |
| 2023-03-15 | $33.91 | $33.91 | 79,100 | — | — |
| 2023-03-14 | $34.53 | $34.53 | 120,200 | — | — |
| 2023-03-13 | $33.78 | $33.78 | 97,400 | — | — |
| 2023-03-10 | $34.92 | $34.92 | 92,600 | — | — |
| 2023-03-09 | $36.30 | $36.30 | 52,800 | — | — |
| 2023-03-08 | $36.25 | $36.25 | 78,400 | — | — |
| 2023-03-07 | $35.43 | $35.43 | 59,500 | — | — |
| 2023-03-06 | $35.82 | $35.82 | 163,500 | — | — |
| 2023-03-03 | $37.08 | $37.08 | 44,500 | — | — |
| 2023-03-02 | $36.25 | $36.25 | 55,100 | — | — |
| 2023-03-01 | $36.83 | $36.83 | 98,500 | — | — |
| 2023-02-28 | $35.53 | $35.53 | 62,000 | — | — |
| 2023-02-27 | $35.12 | $35.12 | 48,700 | — | — |
| 2023-02-24 | $34.63 | $34.63 | 44,100 | — | — |
| 2023-02-23 | $35.15 | $35.15 | 25,800 | — | — |
| 2023-02-22 | $34.69 | $34.69 | 38,900 | — | — |
| 2023-02-21 | $34.69 | $34.69 | 82,300 | — | — |
| 2023-02-17 | $35.75 | $35.75 | 97,800 | — | — |
| 2023-02-16 | $35.32 | $35.32 | 67,100 | — | — |
| 2023-02-15 | $36.29 | $36.29 | 61,200 | — | — |
| 2023-02-14 | $36.07 | $36.07 | 43,100 | — | — |
| 2023-02-13 | $35.86 | $35.86 | 82,900 | — | — |
| 2023-02-10 | $35.65 | $35.65 | 67,000 | — | — |
| 2023-02-09 | $35.61 | $35.61 | 52,400 | — | — |
| 2023-02-08 | $35.97 | $35.97 | 60,500 | — | — |
| 2023-02-07 | $37.08 | $37.08 | 62,000 | — | — |
| 2023-02-06 | $36.56 | $36.56 | 75,000 | — | — |
| 2023-02-03 | $38.16 | $38.16 | 114,400 | — | — |
| 2023-02-02 | $39.31 | $39.31 | 390,500 | — | — |
| 2023-02-01 | $32.96 | $32.96 | 93,900 | — | — |
| 2023-01-31 | $32.35 | $32.35 | 42,100 | — | — |
| 2023-01-30 | $31.15 | $31.15 | 41,900 | — | — |
| 2023-01-27 | $31.14 | $31.14 | 61,200 | — | — |
| 2023-01-26 | $31.58 | $31.58 | 44,100 | — | — |
| 2023-01-25 | $30.64 | $30.64 | 47,700 | — | — |
| 2023-01-24 | $30.57 | $30.57 | 53,500 | — | — |
| 2023-01-23 | $31.00 | $31.00 | 103,600 | — | — |
| 2023-01-20 | $31.13 | $31.13 | 94,300 | — | — |
| 2023-01-19 | $30.75 | $30.75 | 39,100 | — | — |
| 2023-01-18 | $31.15 | $31.15 | 136,200 | — | — |
| 2023-01-17 | $31.65 | $31.65 | 58,000 | — | — |
| 2023-01-13 | $31.92 | $31.92 | 37,600 | — | — |
| 2023-01-12 | $31.92 | $31.92 | 61,400 | — | — |
| 2023-01-11 | $31.45 | $31.45 | 21,100 | — | — |
| 2023-01-10 | $31.29 | $31.29 | 18,200 | — | — |
| 2023-01-09 | $30.98 | $30.98 | 54,900 | — | — |
| 2023-01-06 | $30.17 | $30.17 | 38,100 | — | — |
| 2023-01-05 | $29.49 | $29.49 | 55,400 | — | — |
| 2023-01-04 | $30.39 | $30.39 | 51,600 | — | — |
| 2023-01-03 | $30.54 | $30.54 | 50,400 | — | — |