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
- 1994-02-23 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 | $33.79 | $34.98 | 427,300 | — | — |
| 2023-12-28 | $34.13 | $35.33 | 253,100 | — | — |
| 2023-12-27 | $33.98 | $35.18 | 322,200 | — | — |
| 2023-12-26 | $33.99 | $35.19 | 226,800 | — | — |
| 2023-12-22 | $33.51 | $34.69 | 347,500 | — | — |
| 2023-12-21 | $33.38 | $34.56 | 252,400 | — | — |
| 2023-12-20 | $33.02 | $34.18 | 486,100 | — | — |
| 2023-12-19 | $32.80 | $33.95 | 354,300 | — | — |
| 2023-12-18 | $31.10 | $32.19 | 408,800 | — | — |
| 2023-12-15 | $31.40 | $32.51 | 845,000 | — | — |
| 2023-12-14 | $33.02 | $34.18 | 705,300 | — | — |
| 2023-12-13 | $30.33 | $31.40 | 599,700 | — | — |
| 2023-12-12 | $29.22 | $30.25 | 324,700 | — | — |
| 2023-12-11 | $29.36 | $30.39 | 350,300 | — | — |
| 2023-12-08 | $29.88 | $30.93 | 286,500 | — | — |
| 2023-12-07 | $29.24 | $30.27 | 396,400 | — | — |
| 2023-12-06 | $28.55 | $29.56 | 437,300 | — | — |
| 2023-12-05 | $27.96 | $28.94 | 433,000 | — | — |
| 2023-12-04 | $27.80 | $28.78 | 385,100 | — | — |
| 2023-12-01 | $27.40 | $28.36 | 479,800 | — | — |
| 2023-11-30 | $26.31 | $27.24 | 442,600 | — | — |
| 2023-11-29 | $26.85 | $27.80 | 580,300 | — | — |
| 2023-11-28 | $25.82 | $26.73 | 760,700 | — | — |
| 2023-11-27 | $25.93 | $26.84 | 435,400 | — | — |
| 2023-11-24 | $25.83 | $26.74 | 248,700 | — | — |
| 2023-11-22 | $26.29 | $27.22 | 464,100 | — | — |
| 2023-11-21 | $26.82 | $27.76 | 712,600 | — | — |
| 2023-11-20 | $26.66 | $27.60 | 689,700 | — | — |
| 2023-11-17 | $27.17 | $28.13 | 1,475,100 | — | — |
| 2023-11-16 | $30.24 | $31.30 | 366,900 | — | — |
| 2023-11-15 | $30.50 | $31.57 | 464,800 | — | — |
| 2023-11-14 | $31.19 | $32.29 | 566,700 | — | — |
| 2023-11-13 | $28.44 | $29.44 | 227,300 | — | — |
| 2023-11-10 | $29.07 | $30.09 | 221,800 | — | — |
| 2023-11-09 | $27.95 | $28.93 | 208,800 | — | — |
| 2023-11-08 | $28.47 | $29.47 | 211,200 | — | — |
| 2023-11-07 | $28.56 | $29.57 | 296,700 | — | — |
| 2023-11-06 | $27.95 | $28.93 | 448,100 | — | — |
| 2023-11-03 | $28.67 | $29.68 | 458,200 | — | — |
| 2023-11-02 | $27.08 | $28.03 | 659,700 | — | — |
| 2023-11-01 | $25.46 | $26.36 | 465,700 | — | — |
| 2023-10-31 | $24.19 | $25.04 | 274,800 | — | — |
| 2023-10-30 | $23.53 | $24.36 | 421,000 | — | — |
| 2023-10-27 | $23.43 | $24.25 | 366,300 | — | — |
| 2023-10-26 | $23.61 | $24.44 | 450,500 | — | — |
| 2023-10-25 | $23.37 | $24.19 | 799,100 | — | — |
| 2023-10-24 | $23.20 | $24.02 | 256,700 | — | — |
| 2023-10-23 | $23.00 | $23.81 | 368,600 | — | — |
| 2023-10-20 | $22.40 | $23.19 | 326,700 | — | — |
| 2023-10-19 | $22.58 | $23.37 | 331,200 | — | — |
| 2023-10-18 | $23.03 | $23.84 | 345,600 | — | — |
| 2023-10-17 | $23.67 | $24.50 | 521,200 | — | — |
| 2023-10-16 | $23.27 | $24.09 | 300,200 | — | — |
| 2023-10-13 | $23.39 | $24.21 | 363,700 | — | — |
| 2023-10-12 | $23.44 | $24.27 | 337,700 | — | — |
| 2023-10-11 | $24.30 | $25.16 | 239,300 | — | — |
| 2023-10-10 | $24.17 | $25.02 | 364,400 | — | — |
| 2023-10-09 | $23.82 | $24.66 | 205,100 | — | — |
| 2023-10-06 | $23.75 | $24.59 | 311,600 | — | — |
| 2023-10-05 | $23.54 | $24.37 | 426,100 | — | — |
| 2023-10-04 | $23.66 | $24.49 | 559,300 | — | — |
| 2023-10-03 | $23.25 | $24.07 | 522,200 | — | — |
| 2023-10-02 | $24.86 | $25.74 | 374,100 | — | — |
| 2023-09-29 | $24.91 | $25.79 | 242,800 | — | — |
| 2023-09-28 | $25.61 | $26.51 | 290,900 | — | — |
| 2023-09-27 | $24.92 | $25.80 | 290,300 | — | — |
| 2023-09-26 | $24.58 | $25.45 | 371,800 | — | — |
| 2023-09-25 | $24.97 | $25.85 | 258,100 | — | — |
| 2023-09-22 | $25.05 | $25.93 | 361,100 | — | — |
| 2023-09-21 | $24.79 | $25.66 | 456,900 | — | — |
| 2023-09-20 | $25.21 | $26.10 | 444,200 | — | — |
| 2023-09-19 | $25.51 | $26.41 | 732,600 | — | — |
| 2023-09-18 | $25.50 | $26.40 | 668,800 | — | — |
| 2023-09-15 | $25.85 | $26.76 | 580,100 | — | — |
| 2023-09-14 | $27.56 | $28.53 | 315,300 | — | — |
| 2023-09-13 | $27.05 | $28.00 | 391,100 | — | — |
| 2023-09-12 | $26.89 | $27.84 | 420,600 | — | — |
| 2023-09-11 | $27.82 | $28.80 | 314,800 | — | — |
| 2023-09-08 | $28.14 | $29.13 | 260,200 | — | — |
| 2023-09-07 | $28.44 | $29.44 | 311,300 | — | — |
| 2023-09-06 | $27.88 | $28.86 | 305,500 | — | — |
| 2023-09-05 | $27.74 | $28.72 | 454,500 | — | — |
| 2023-09-01 | $29.65 | $30.69 | 300,200 | — | — |
| 2023-08-31 | $29.31 | $30.34 | 511,400 | — | — |
| 2023-08-30 | $28.86 | $29.88 | 414,300 | — | — |
| 2023-08-29 | $28.73 | $29.74 | 970,800 | — | — |
| 2023-08-28 | $27.82 | $28.80 | 477,000 | — | — |
| 2023-08-25 | $27.53 | $28.50 | 764,200 | — | — |
| 2023-08-24 | $28.87 | $29.89 | 367,700 | — | — |
| 2023-08-23 | $29.49 | $30.53 | 463,000 | — | — |
| 2023-08-22 | $28.23 | $29.22 | 361,600 | — | — |
| 2023-08-21 | $28.30 | $29.30 | 446,500 | — | — |
| 2023-08-18 | $28.99 | $30.01 | 1,014,200 | — | — |
| 2023-08-17 | $30.32 | $31.39 | 957,800 | — | — |
| 2023-08-16 | $33.13 | $34.30 | 752,800 | — | — |
| 2023-08-15 | $32.49 | $33.63 | 299,300 | — | — |
| 2023-08-14 | $32.38 | $33.52 | 476,400 | — | — |
| 2023-08-11 | $32.45 | $33.59 | 355,600 | — | — |
| 2023-08-10 | $31.99 | $33.12 | 500,400 | — | — |
| 2023-08-09 | $32.32 | $33.46 | 412,500 | — | — |
| 2023-08-08 | $33.18 | $34.35 | 284,800 | — | — |
| 2023-08-07 | $33.31 | $34.48 | 373,600 | — | — |
| 2023-08-04 | $32.82 | $33.98 | 654,600 | — | — |
| 2023-08-03 | $33.06 | $34.22 | 618,800 | — | — |
| 2023-08-02 | $33.88 | $35.07 | 718,300 | — | — |
| 2023-08-01 | $34.44 | $35.65 | 567,400 | — | — |
| 2023-07-31 | $33.63 | $34.81 | 1,004,100 | — | — |
| 2023-07-28 | $35.43 | $36.68 | 2,457,700 | — | — |
| 2023-07-27 | $27.74 | $28.72 | 483,800 | — | — |
| 2023-07-26 | $27.98 | $28.96 | 360,400 | — | — |
| 2023-07-25 | $28.14 | $29.13 | 325,800 | — | — |
| 2023-07-24 | $27.90 | $28.88 | 353,700 | — | — |
| 2023-07-21 | $27.76 | $28.74 | 314,900 | — | — |
| 2023-07-20 | $27.77 | $28.75 | 473,800 | — | — |
| 2023-07-19 | $29.47 | $30.51 | 500,200 | — | — |
| 2023-07-18 | $28.70 | $29.71 | 353,600 | — | — |
| 2023-07-17 | $29.08 | $30.10 | 300,200 | — | — |
| 2023-07-14 | $28.94 | $29.96 | 309,800 | — | — |
| 2023-07-13 | $29.04 | $30.06 | 344,200 | — | — |
| 2023-07-12 | $29.20 | $30.23 | 469,500 | — | — |
| 2023-07-11 | $28.37 | $29.37 | 520,200 | — | — |
| 2023-07-10 | $28.16 | $29.15 | 515,600 | — | — |
| 2023-07-07 | $27.29 | $28.25 | 483,300 | — | — |
| 2023-07-06 | $27.02 | $27.97 | 461,800 | — | — |
| 2023-07-05 | $27.49 | $28.46 | 409,500 | — | — |
| 2023-07-03 | $28.26 | $29.25 | 312,900 | — | — |
| 2023-06-30 | $28.29 | $29.29 | 527,500 | — | — |
| 2023-06-29 | $27.88 | $28.86 | 517,900 | — | — |
| 2023-06-28 | $27.30 | $28.26 | 1,018,700 | — | — |
| 2023-06-27 | $24.64 | $25.51 | 532,600 | — | — |
| 2023-06-26 | $23.22 | $24.04 | 269,700 | — | — |
| 2023-06-23 | $22.52 | $23.31 | 431,100 | — | — |
| 2023-06-22 | $22.87 | $23.68 | 331,500 | — | — |
| 2023-06-21 | $23.18 | $24.00 | 385,900 | — | — |
| 2023-06-20 | $22.90 | $23.71 | 308,700 | — | — |
| 2023-06-16 | $22.31 | $23.10 | 306,600 | — | — |
| 2023-06-15 | $22.64 | $23.44 | 249,700 | — | — |
| 2023-06-14 | $22.28 | $23.06 | 213,600 | — | — |
| 2023-06-13 | $22.92 | $23.73 | 180,700 | — | — |
| 2023-06-12 | $22.67 | $23.47 | 175,600 | — | — |
| 2023-06-09 | $22.32 | $23.11 | 280,300 | — | — |
| 2023-06-08 | $22.52 | $23.31 | 201,500 | — | — |
| 2023-06-07 | $22.96 | $23.77 | 345,600 | — | — |
| 2023-06-06 | $22.52 | $23.31 | 419,600 | — | — |
| 2023-06-05 | $21.26 | $22.01 | 192,800 | — | — |
| 2023-06-02 | $21.58 | $22.34 | 232,700 | — | — |
| 2023-06-01 | $20.87 | $21.60 | 221,200 | — | — |
| 2023-05-31 | $20.27 | $20.98 | 794,400 | — | — |
| 2023-05-30 | $20.64 | $21.37 | 176,300 | — | — |
| 2023-05-26 | $20.82 | $21.55 | 133,300 | — | — |
| 2023-05-25 | $21.03 | $21.77 | 129,800 | — | — |
| 2023-05-24 | $20.83 | $21.56 | 183,300 | — | — |
| 2023-05-23 | $20.60 | $21.33 | 204,100 | — | — |
| 2023-05-22 | $20.67 | $21.40 | 214,300 | — | — |
| 2023-05-19 | $21.12 | $21.86 | 204,000 | — | — |
| 2023-05-18 | $21.74 | $22.51 | 287,900 | — | — |
| 2023-05-17 | $21.28 | $22.03 | 209,500 | — | — |
| 2023-05-16 | $21.13 | $21.87 | 207,900 | — | — |
| 2023-05-15 | $20.86 | $21.59 | 189,900 | — | — |
| 2023-05-12 | $20.86 | $21.59 | 251,600 | — | — |
| 2023-05-11 | $21.64 | $22.40 | 276,700 | — | — |
| 2023-05-10 | $21.35 | $22.10 | 248,300 | — | — |
| 2023-05-09 | $20.96 | $21.70 | 260,900 | — | — |
| 2023-05-08 | $20.83 | $21.56 | 550,700 | — | — |
| 2023-05-05 | $20.49 | $21.21 | 398,800 | — | — |
| 2023-05-04 | $19.96 | $20.66 | 364,800 | — | — |
| 2023-05-03 | $19.99 | $20.69 | 518,300 | — | — |
| 2023-05-02 | $18.81 | $19.47 | 402,900 | — | — |
| 2023-05-01 | $19.35 | $20.03 | 765,300 | — | — |
| 2023-04-28 | $21.31 | $22.06 | 1,396,900 | — | — |
| 2023-04-27 | $17.18 | $17.78 | 214,800 | — | — |
| 2023-04-26 | $16.78 | $17.37 | 190,000 | — | — |
| 2023-04-25 | $17.00 | $17.60 | 109,800 | — | — |
| 2023-04-24 | $17.29 | $17.90 | 170,300 | — | — |
| 2023-04-21 | $17.16 | $17.76 | 211,600 | — | — |
| 2023-04-20 | $16.81 | $17.40 | 226,100 | — | — |
| 2023-04-19 | $16.91 | $17.51 | 102,400 | — | — |
| 2023-04-18 | $17.10 | $17.70 | 212,100 | — | — |
| 2023-04-17 | $16.72 | $17.31 | 136,200 | — | — |
| 2023-04-14 | $16.64 | $17.23 | 243,000 | — | — |
| 2023-04-13 | $16.45 | $17.03 | 154,400 | — | — |
| 2023-04-12 | $16.48 | $17.06 | 213,000 | — | — |
| 2023-04-11 | $16.34 | $16.92 | 181,100 | — | — |
| 2023-04-10 | $15.84 | $16.40 | 156,700 | — | — |
| 2023-04-06 | $15.65 | $16.20 | 176,100 | — | — |
| 2023-04-05 | $15.71 | $16.26 | 488,100 | — | — |
| 2023-04-04 | $15.68 | $16.23 | 302,800 | — | — |
| 2023-04-03 | $16.29 | $16.86 | 365,100 | — | — |
| 2023-03-31 | $15.88 | $16.44 | 187,000 | — | — |
| 2023-03-30 | $15.21 | $15.75 | 304,000 | — | — |
| 2023-03-29 | $14.78 | $15.30 | 261,100 | — | — |
| 2023-03-28 | $14.77 | $15.29 | 172,500 | — | — |
| 2023-03-27 | $14.75 | $15.27 | 184,000 | — | — |
| 2023-03-24 | $14.75 | $15.27 | 205,600 | — | — |
| 2023-03-23 | $14.65 | $15.17 | 359,500 | — | — |
| 2023-03-22 | $14.65 | $15.17 | 216,000 | — | — |
| 2023-03-21 | $14.68 | $15.20 | 245,700 | — | — |
| 2023-03-20 | $14.15 | $14.65 | 281,800 | — | — |
| 2023-03-17 | $14.21 | $14.71 | 512,900 | — | — |
| 2023-03-16 | $14.68 | $15.20 | 335,400 | — | — |
| 2023-03-15 | $13.94 | $14.43 | 215,600 | — | — |
| 2023-03-14 | $13.80 | $14.29 | 312,700 | — | — |
| 2023-03-13 | $13.69 | $14.17 | 595,300 | — | — |
| 2023-03-10 | $14.24 | $14.74 | 324,100 | — | — |
| 2023-03-09 | $15.13 | $15.66 | 348,300 | — | — |
| 2023-03-08 | $15.13 | $15.66 | 165,100 | — | — |
| 2023-03-07 | $14.90 | $15.42 | 115,400 | — | — |
| 2023-03-06 | $15.01 | $15.54 | 311,200 | — | — |
| 2023-03-03 | $15.50 | $16.05 | 256,300 | — | — |
| 2023-03-02 | $15.21 | $15.75 | 199,600 | — | — |
| 2023-03-01 | $14.93 | $15.46 | 179,400 | — | — |
| 2023-02-28 | $14.91 | $15.43 | 139,300 | — | — |
| 2023-02-27 | $14.84 | $15.36 | 139,800 | — | — |
| 2023-02-24 | $14.63 | $15.15 | 187,800 | — | — |
| 2023-02-23 | $15.00 | $15.53 | 139,200 | — | — |
| 2023-02-22 | $14.81 | $15.33 | 179,700 | — | — |
| 2023-02-21 | $14.72 | $15.24 | 317,900 | — | — |
| 2023-02-17 | $14.76 | $15.28 | 321,400 | — | — |
| 2023-02-16 | $14.67 | $15.19 | 256,900 | — | — |
| 2023-02-15 | $15.16 | $15.69 | 199,900 | — | — |
| 2023-02-14 | $15.13 | $15.66 | 184,400 | — | — |
| 2023-02-13 | $15.39 | $15.93 | 248,000 | — | — |
| 2023-02-10 | $15.04 | $15.57 | 192,300 | — | — |
| 2023-02-09 | $14.90 | $15.42 | 358,500 | — | — |
| 2023-02-08 | $15.06 | $15.59 | 332,800 | — | — |
| 2023-02-07 | $15.64 | $16.19 | 482,500 | — | — |
| 2023-02-06 | $15.59 | $16.14 | 407,000 | — | — |
| 2023-02-03 | $15.41 | $15.95 | 727,200 | — | — |
| 2023-02-02 | $17.32 | $17.93 | 379,900 | — | — |
| 2023-02-01 | $16.58 | $17.16 | 377,500 | — | — |
| 2023-01-31 | $16.37 | $16.95 | 222,400 | — | — |
| 2023-01-30 | $15.52 | $16.07 | 202,400 | — | — |
| 2023-01-27 | $15.88 | $16.44 | 171,300 | — | — |
| 2023-01-26 | $15.76 | $16.31 | 199,200 | — | — |
| 2023-01-25 | $15.24 | $15.78 | 127,700 | — | — |
| 2023-01-24 | $15.04 | $15.57 | 144,800 | — | — |
| 2023-01-23 | $15.16 | $15.69 | 263,200 | — | — |
| 2023-01-20 | $14.87 | $15.39 | 264,500 | — | — |
| 2023-01-19 | $14.26 | $14.76 | 165,100 | — | — |
| 2023-01-18 | $14.49 | $15.00 | 204,900 | — | — |
| 2023-01-17 | $14.39 | $14.90 | 162,800 | — | — |
| 2023-01-13 | $14.65 | $15.17 | 172,500 | — | — |
| 2023-01-12 | $14.28 | $14.78 | 193,300 | — | — |
| 2023-01-11 | $14.17 | $14.67 | 145,200 | — | — |
| 2023-01-10 | $13.85 | $14.34 | 156,500 | — | — |
| 2023-01-09 | $13.63 | $14.11 | 221,000 | — | — |
| 2023-01-06 | $13.48 | $13.95 | 336,500 | — | — |
| 2023-01-05 | $13.23 | $13.70 | 158,300 | — | — |
| 2023-01-04 | $13.31 | $13.78 | 215,400 | — | — |
| 2023-01-03 | $13.03 | $13.49 | 199,800 | — | — |