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
- 1980-03-17 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 | $30.73 | $97.32 | 327,400 | — | — |
| 2023-12-28 | $31.67 | $100.30 | 314,000 | — | — |
| 2023-12-27 | $31.59 | $100.04 | 250,500 | — | — |
| 2023-12-26 | $31.27 | $99.03 | 183,300 | — | — |
| 2023-12-22 | $30.54 | $96.72 | 277,300 | — | — |
| 2023-12-21 | $31.05 | $98.33 | 245,500 | — | — |
| 2023-12-20 | $30.41 | $96.31 | 353,700 | — | — |
| 2023-12-19 | $31.43 | $99.32 | 361,400 | — | — |
| 2023-12-18 | $30.24 | $95.56 | 411,900 | — | — |
| 2023-12-15 | $30.30 | $95.74 | 1,426,400 | — | — |
| 2023-12-14 | $29.88 | $94.42 | 414,800 | — | — |
| 2023-12-13 | $29.31 | $92.62 | 486,500 | — | — |
| 2023-12-12 | $28.77 | $90.91 | 315,500 | — | — |
| 2023-12-11 | $28.55 | $90.21 | 320,600 | — | — |
| 2023-12-08 | $28.29 | $89.39 | 376,600 | — | — |
| 2023-12-07 | $28.86 | $91.19 | 434,300 | — | — |
| 2023-12-06 | $28.13 | $88.89 | 606,200 | — | — |
| 2023-12-05 | $29.45 | $93.06 | 473,700 | — | — |
| 2023-12-04 | $31.70 | $100.17 | 385,600 | — | — |
| 2023-12-01 | $31.19 | $98.56 | 386,400 | — | — |
| 2023-11-30 | $30.36 | $95.93 | 439,700 | — | — |
| 2023-11-29 | $31.02 | $98.02 | 704,400 | — | — |
| 2023-11-28 | $29.68 | $93.79 | 411,100 | — | — |
| 2023-11-27 | $29.13 | $92.05 | 449,200 | — | — |
| 2023-11-24 | $28.85 | $91.16 | 206,900 | — | — |
| 2023-11-22 | $28.66 | $90.56 | 579,900 | — | — |
| 2023-11-21 | $29.91 | $94.51 | 1,091,400 | — | — |
| 2023-11-20 | $27.48 | $86.83 | 402,100 | — | — |
| 2023-11-17 | $27.43 | $86.68 | 395,400 | — | — |
| 2023-11-16 | $25.98 | $82.09 | 293,600 | — | — |
| 2023-11-15 | $27.52 | $86.96 | 304,500 | — | — |
| 2023-11-14 | $27.26 | $86.14 | 442,700 | — | — |
| 2023-11-13 | $26.08 | $82.41 | 202,100 | — | — |
| 2023-11-10 | $25.99 | $82.13 | 231,100 | — | — |
| 2023-11-09 | $26.28 | $83.04 | 268,700 | — | — |
| 2023-11-08 | $26.43 | $83.52 | 214,400 | — | — |
| 2023-11-07 | $27.03 | $85.41 | 214,600 | — | — |
| 2023-11-06 | $26.80 | $84.69 | 320,500 | — | — |
| 2023-11-03 | $27.93 | $88.26 | 384,200 | — | — |
| 2023-11-02 | $26.31 | $83.14 | 266,300 | — | — |
| 2023-11-01 | $25.17 | $79.53 | 304,200 | — | — |
| 2023-10-31 | $25.58 | $80.83 | 300,100 | — | — |
| 2023-10-30 | $25.21 | $79.66 | 336,000 | — | — |
| 2023-10-27 | $25.27 | $79.85 | 393,700 | — | — |
| 2023-10-26 | $25.99 | $82.13 | 247,800 | — | — |
| 2023-10-25 | $25.76 | $81.40 | 325,500 | — | — |
| 2023-10-24 | $25.88 | $81.78 | 367,500 | — | — |
| 2023-10-23 | $26.02 | $82.22 | 408,700 | — | — |
| 2023-10-20 | $26.73 | $84.46 | 454,600 | — | — |
| 2023-10-19 | $27.40 | $86.58 | 360,100 | — | — |
| 2023-10-18 | $28.47 | $89.96 | 430,800 | — | — |
| 2023-10-17 | $28.71 | $90.72 | 497,000 | — | — |
| 2023-10-16 | $27.79 | $87.81 | 372,000 | — | — |
| 2023-10-13 | $26.98 | $85.25 | 301,600 | — | — |
| 2023-10-12 | $27.43 | $86.68 | 412,500 | — | — |
| 2023-10-11 | $28.22 | $89.17 | 368,900 | — | — |
| 2023-10-10 | $27.89 | $88.13 | 501,700 | — | — |
| 2023-10-09 | $26.44 | $83.55 | 301,100 | — | — |
| 2023-10-06 | $26.52 | $83.80 | 353,700 | — | — |
| 2023-10-05 | $26.61 | $84.08 | 394,200 | — | — |
| 2023-10-04 | $26.95 | $85.16 | 457,100 | — | — |
| 2023-10-03 | $27.71 | $87.56 | 378,800 | — | — |
| 2023-10-02 | $28.44 | $89.87 | 518,300 | — | — |
| 2023-09-29 | $28.76 | $90.88 | 504,200 | — | — |
| 2023-09-28 | $27.93 | $88.26 | 348,100 | — | — |
| 2023-09-27 | $27.22 | $86.01 | 313,100 | — | — |
| 2023-09-26 | $26.99 | $85.29 | 311,400 | — | — |
| 2023-09-25 | $27.26 | $86.14 | 320,800 | — | — |
| 2023-09-22 | $27.02 | $85.38 | 235,000 | — | — |
| 2023-09-21 | $26.35 | $83.26 | 294,700 | — | — |
| 2023-09-20 | $26.43 | $83.52 | 288,700 | — | — |
| 2023-09-19 | $26.35 | $83.26 | 316,800 | — | — |
| 2023-09-18 | $26.48 | $83.67 | 462,800 | — | — |
| 2023-09-15 | $27.28 | $86.20 | 2,209,700 | — | — |
| 2023-09-14 | $28.08 | $88.73 | 469,400 | — | — |
| 2023-09-13 | $26.81 | $84.72 | 471,100 | — | — |
| 2023-09-12 | $27.23 | $86.04 | 334,900 | — | — |
| 2023-09-11 | $27.99 | $88.45 | 369,000 | — | — |
| 2023-09-08 | $27.88 | $88.10 | 472,700 | — | — |
| 2023-09-07 | $27.65 | $87.37 | 482,300 | — | — |
| 2023-09-06 | $27.81 | $87.66 | 469,800 | — | — |
| 2023-09-05 | $27.98 | $88.19 | 655,600 | — | — |
| 2023-09-01 | $29.82 | $93.99 | 843,900 | — | — |
| 2023-08-31 | $28.67 | $90.37 | 1,366,600 | — | — |
| 2023-08-30 | $24.73 | $77.95 | 604,000 | — | — |
| 2023-08-29 | $24.67 | $77.76 | 524,200 | — | — |
| 2023-08-28 | $23.89 | $75.30 | 461,100 | — | — |
| 2023-08-25 | $24.22 | $76.34 | 356,900 | — | — |
| 2023-08-24 | $24.15 | $76.12 | 563,700 | — | — |
| 2023-08-23 | $25.03 | $78.89 | 441,300 | — | — |
| 2023-08-22 | $25.80 | $81.32 | 389,400 | — | — |
| 2023-08-21 | $26.53 | $83.62 | 369,700 | — | — |
| 2023-08-18 | $26.86 | $84.66 | 495,800 | — | — |
| 2023-08-17 | $26.86 | $84.66 | 389,400 | — | — |
| 2023-08-16 | $27.19 | $85.70 | 381,500 | — | — |
| 2023-08-15 | $26.87 | $84.69 | 393,700 | — | — |
| 2023-08-14 | $26.81 | $84.50 | 464,700 | — | — |
| 2023-08-11 | $26.17 | $82.49 | 385,500 | — | — |
| 2023-08-10 | $25.91 | $81.67 | 518,500 | — | — |
| 2023-08-09 | $27.12 | $85.48 | 290,100 | — | — |
| 2023-08-08 | $27.16 | $85.61 | 372,100 | — | — |
| 2023-08-07 | $27.48 | $86.62 | 389,700 | — | — |
| 2023-08-04 | $27.61 | $87.02 | 411,900 | — | — |
| 2023-08-03 | $27.22 | $85.80 | 386,300 | — | — |
| 2023-08-02 | $26.47 | $83.43 | 316,200 | — | — |
| 2023-08-01 | $26.93 | $84.88 | 321,000 | — | — |
| 2023-07-31 | $27.04 | $85.23 | 334,700 | — | — |
| 2023-07-28 | $27.17 | $85.64 | 352,600 | — | — |
| 2023-07-27 | $26.70 | $84.16 | 371,100 | — | — |
| 2023-07-26 | $26.98 | $85.04 | 487,800 | — | — |
| 2023-07-25 | $26.86 | $84.66 | 403,000 | — | — |
| 2023-07-24 | $26.60 | $83.84 | 383,900 | — | — |
| 2023-07-21 | $26.35 | $83.05 | 338,800 | — | — |
| 2023-07-20 | $26.60 | $83.84 | 301,100 | — | — |
| 2023-07-19 | $26.83 | $84.57 | 354,000 | — | — |
| 2023-07-18 | $26.80 | $84.47 | 411,100 | — | — |
| 2023-07-17 | $25.98 | $81.89 | 388,600 | — | — |
| 2023-07-14 | $25.56 | $80.56 | 383,900 | — | — |
| 2023-07-13 | $25.37 | $79.96 | 395,400 | — | — |
| 2023-07-12 | $25.75 | $81.16 | 706,800 | — | — |
| 2023-07-11 | $25.68 | $80.94 | 628,900 | — | — |
| 2023-07-10 | $24.91 | $78.51 | 520,800 | — | — |
| 2023-07-07 | $24.14 | $76.09 | 515,100 | — | — |
| 2023-07-06 | $23.57 | $74.29 | 461,100 | — | — |
| 2023-07-05 | $24.08 | $75.90 | 502,100 | — | — |
| 2023-07-03 | $24.67 | $77.76 | 323,300 | — | — |
| 2023-06-30 | $23.93 | $75.43 | 513,800 | — | — |
| 2023-06-29 | $24.31 | $76.62 | 470,000 | — | — |
| 2023-06-28 | $23.51 | $74.10 | 480,900 | — | — |
| 2023-06-27 | $24.05 | $75.80 | 801,700 | — | — |
| 2023-06-26 | $24.24 | $76.40 | 524,800 | — | — |
| 2023-06-23 | $24.19 | $76.25 | 1,812,100 | — | — |
| 2023-06-22 | $24.85 | $78.33 | 433,600 | — | — |
| 2023-06-21 | $25.04 | $78.92 | 487,500 | — | — |
| 2023-06-20 | $24.43 | $77.00 | 432,300 | — | — |
| 2023-06-16 | $24.68 | $77.79 | 892,200 | — | — |
| 2023-06-15 | $24.83 | $78.26 | 682,700 | — | — |
| 2023-06-14 | $24.98 | $78.74 | 820,600 | — | — |
| 2023-06-13 | $25.15 | $79.27 | 736,800 | — | — |
| 2023-06-12 | $24.45 | $77.06 | 744,800 | — | — |
| 2023-06-09 | $23.83 | $75.11 | 733,600 | — | — |
| 2023-06-08 | $23.19 | $73.09 | 683,000 | — | — |
| 2023-06-07 | $22.73 | $71.42 | 863,500 | — | — |
| 2023-06-06 | $21.26 | $66.80 | 745,300 | — | — |
| 2023-06-05 | $19.51 | $61.30 | 865,900 | — | — |
| 2023-06-02 | $19.22 | $60.39 | 854,500 | — | — |
| 2023-06-01 | $17.84 | $56.06 | 880,900 | — | — |
| 2023-05-31 | $17.26 | $54.23 | 883,300 | — | — |
| 2023-05-30 | $17.90 | $56.25 | 615,800 | — | — |
| 2023-05-26 | $18.30 | $57.50 | 741,600 | — | — |
| 2023-05-25 | $18.51 | $58.16 | 985,100 | — | — |
| 2023-05-24 | $20.27 | $63.69 | 543,000 | — | — |
| 2023-05-23 | $20.75 | $65.20 | 375,300 | — | — |
| 2023-05-22 | $20.85 | $65.52 | 644,900 | — | — |
| 2023-05-19 | $21.51 | $67.59 | 643,000 | — | — |
| 2023-05-18 | $23.41 | $73.56 | 490,400 | — | — |
| 2023-05-17 | $23.41 | $73.56 | 462,300 | — | — |
| 2023-05-16 | $22.89 | $71.93 | 540,000 | — | — |
| 2023-05-15 | $23.12 | $72.65 | 313,200 | — | — |
| 2023-05-12 | $22.81 | $71.67 | 327,000 | — | — |
| 2023-05-11 | $22.74 | $71.45 | 310,500 | — | — |
| 2023-05-10 | $22.37 | $70.29 | 358,400 | — | — |
| 2023-05-09 | $22.20 | $69.76 | 363,400 | — | — |
| 2023-05-08 | $22.39 | $70.35 | 436,200 | — | — |
| 2023-05-05 | $22.96 | $72.15 | 378,100 | — | — |
| 2023-05-04 | $22.24 | $69.88 | 361,000 | — | — |
| 2023-05-03 | $22.91 | $71.99 | 516,900 | — | — |
| 2023-05-02 | $23.14 | $72.71 | 574,500 | — | — |
| 2023-05-01 | $23.02 | $72.33 | 519,500 | — | — |
| 2023-04-28 | $22.80 | $71.64 | 395,800 | — | — |
| 2023-04-27 | $22.69 | $71.30 | 360,200 | — | — |
| 2023-04-26 | $22.49 | $70.67 | 494,600 | — | — |
| 2023-04-25 | $21.69 | $68.15 | 703,300 | — | — |
| 2023-04-24 | $22.97 | $72.18 | 503,200 | — | — |
| 2023-04-21 | $23.32 | $73.28 | 485,800 | — | — |
| 2023-04-20 | $23.01 | $72.30 | 398,500 | — | — |
| 2023-04-19 | $22.46 | $70.57 | 349,800 | — | — |
| 2023-04-18 | $22.07 | $69.35 | 330,300 | — | — |
| 2023-04-17 | $22.04 | $69.25 | 355,100 | — | — |
| 2023-04-14 | $22.02 | $69.19 | 273,000 | — | — |
| 2023-04-13 | $21.70 | $68.19 | 329,500 | — | — |
| 2023-04-12 | $21.99 | $69.10 | 363,200 | — | — |
| 2023-04-11 | $22.67 | $71.23 | 599,200 | — | — |
| 2023-04-10 | $21.92 | $68.88 | 432,000 | — | — |
| 2023-04-06 | $21.44 | $67.37 | 352,600 | — | — |
| 2023-04-05 | $21.69 | $68.15 | 444,900 | — | — |
| 2023-04-04 | $21.95 | $68.97 | 370,800 | — | — |
| 2023-04-03 | $22.18 | $69.69 | 574,900 | — | — |
| 2023-03-31 | $21.63 | $67.97 | 373,300 | — | — |
| 2023-03-30 | $21.30 | $66.93 | 314,100 | — | — |
| 2023-03-29 | $21.33 | $67.02 | 487,500 | — | — |
| 2023-03-28 | $21.52 | $67.62 | 397,500 | — | — |
| 2023-03-27 | $21.12 | $66.36 | 388,600 | — | — |
| 2023-03-24 | $21.27 | $66.84 | 489,300 | — | — |
| 2023-03-23 | $20.98 | $65.92 | 849,500 | — | — |
| 2023-03-22 | $21.49 | $67.53 | 653,500 | — | — |
| 2023-03-21 | $22.28 | $69.79 | 483,200 | — | — |
| 2023-03-20 | $22.17 | $69.44 | 727,000 | — | — |
| 2023-03-17 | $22.08 | $69.16 | 1,790,500 | — | — |
| 2023-03-16 | $23.35 | $73.14 | 819,300 | — | — |
| 2023-03-15 | $23.47 | $73.52 | 1,103,100 | — | — |
| 2023-03-14 | $23.21 | $72.70 | 1,499,600 | — | — |
| 2023-03-13 | $22.90 | $71.73 | 1,687,300 | — | — |
| 2023-03-10 | $23.93 | $74.96 | 763,400 | — | — |
| 2023-03-09 | $25.32 | $79.31 | 859,000 | — | — |
| 2023-03-08 | $25.62 | $80.25 | 608,400 | — | — |
| 2023-03-07 | $26.01 | $81.47 | 506,100 | — | — |
| 2023-03-06 | $25.16 | $78.81 | 584,700 | — | — |
| 2023-03-03 | $26.54 | $83.13 | 380,500 | — | — |
| 2023-03-02 | $26.44 | $82.82 | 436,100 | — | — |
| 2023-03-01 | $25.71 | $80.53 | 445,000 | — | — |
| 2023-02-28 | $26.11 | $81.79 | 682,000 | — | — |
| 2023-02-27 | $25.33 | $79.34 | 498,600 | — | — |
| 2023-02-24 | $25.69 | $80.47 | 499,200 | — | — |
| 2023-02-23 | $26.15 | $81.91 | 445,600 | — | — |
| 2023-02-22 | $26.02 | $81.50 | 659,200 | — | — |
| 2023-02-21 | $25.90 | $81.13 | 901,100 | — | — |
| 2023-02-17 | $25.95 | $81.28 | 659,400 | — | — |
| 2023-02-16 | $26.14 | $81.88 | 735,300 | — | — |
| 2023-02-15 | $26.65 | $83.48 | 1,551,300 | — | — |
| 2023-02-14 | $24.72 | $77.43 | 694,900 | — | — |
| 2023-02-13 | $24.11 | $75.52 | 537,800 | — | — |
| 2023-02-10 | $23.80 | $74.55 | 578,700 | — | — |
| 2023-02-09 | $23.95 | $75.02 | 507,100 | — | — |
| 2023-02-08 | $24.56 | $76.93 | 700,600 | — | — |
| 2023-02-07 | $25.49 | $79.84 | 476,700 | — | — |
| 2023-02-06 | $25.25 | $79.09 | 689,300 | — | — |
| 2023-02-03 | $26.80 | $83.95 | 588,500 | — | — |
| 2023-02-02 | $27.14 | $85.01 | 874,800 | — | — |
| 2023-02-01 | $26.09 | $81.72 | 709,100 | — | — |
| 2023-01-31 | $26.02 | $81.50 | 795,500 | — | — |
| 2023-01-30 | $25.11 | $78.65 | 898,800 | — | — |
| 2023-01-27 | $25.12 | $78.68 | 735,500 | — | — |
| 2023-01-26 | $25.10 | $78.62 | 579,200 | — | — |
| 2023-01-25 | $24.41 | $76.46 | 708,700 | — | — |
| 2023-01-24 | $23.84 | $74.68 | 643,200 | — | — |
| 2023-01-23 | $23.90 | $74.86 | 626,000 | — | — |
| 2023-01-20 | $23.07 | $72.26 | 947,500 | — | — |
| 2023-01-19 | $22.18 | $69.48 | 502,800 | — | — |
| 2023-01-18 | $22.47 | $70.38 | 512,500 | — | — |
| 2023-01-17 | $22.90 | $71.73 | 529,500 | — | — |
| 2023-01-13 | $23.88 | $74.80 | 424,200 | — | — |
| 2023-01-12 | $23.17 | $72.58 | 546,000 | — | — |
| 2023-01-11 | $22.68 | $71.04 | 488,000 | — | — |
| 2023-01-10 | $22.71 | $71.14 | 732,300 | — | — |
| 2023-01-09 | $22.64 | $70.92 | 663,300 | — | — |
| 2023-01-06 | $22.79 | $71.39 | 576,500 | — | — |
| 2023-01-05 | $22.18 | $69.48 | 451,900 | — | — |
| 2023-01-04 | $22.21 | $69.57 | 768,700 | — | — |
| 2023-01-03 | $21.87 | $68.50 | 636,800 | — | — |