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
- 1994-06-06 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 | $29.43 | $54.70 | 21,000 | — | — |
| 2023-12-28 | $30.62 | $56.91 | 19,200 | — | — |
| 2023-12-27 | $30.73 | $57.12 | 40,300 | — | — |
| 2023-12-26 | $31.03 | $57.68 | 37,400 | — | — |
| 2023-12-22 | $30.71 | $57.08 | 23,500 | — | — |
| 2023-12-21 | $30.60 | $56.88 | 18,200 | — | — |
| 2023-12-20 | $30.25 | $56.23 | 37,800 | — | — |
| 2023-12-19 | $30.80 | $57.25 | 38,000 | — | — |
| 2023-12-18 | $30.12 | $55.98 | 27,300 | — | — |
| 2023-12-15 | $30.07 | $55.89 | 89,200 | — | — |
| 2023-12-14 | $30.37 | $56.45 | 44,300 | — | — |
| 2023-12-13 | $29.37 | $54.59 | 116,600 | — | — |
| 2023-12-12 | $28.50 | $52.97 | 19,000 | — | — |
| 2023-12-11 | $28.66 | $53.27 | 27,600 | — | — |
| 2023-12-08 | $28.46 | $52.90 | 34,500 | — | — |
| 2023-12-07 | $28.32 | $52.64 | 19,500 | — | — |
| 2023-12-06 | $27.90 | $51.86 | 29,000 | — | — |
| 2023-12-05 | $28.06 | $52.16 | 23,600 | — | — |
| 2023-12-04 | $28.37 | $52.73 | 41,100 | — | — |
| 2023-12-01 | $27.74 | $51.56 | 71,200 | — | — |
| 2023-11-30 | $26.74 | $49.33 | 40,000 | — | — |
| 2023-11-29 | $27.13 | $50.05 | 18,700 | — | — |
| 2023-11-28 | $26.79 | $49.42 | 39,600 | — | — |
| 2023-11-27 | $27.31 | $50.38 | 25,100 | — | — |
| 2023-11-24 | $27.29 | $50.35 | 8,000 | — | — |
| 2023-11-22 | $27.05 | $49.90 | 26,200 | — | — |
| 2023-11-21 | $27.28 | $50.33 | 30,700 | — | — |
| 2023-11-20 | $28.15 | $51.93 | 35,200 | — | — |
| 2023-11-17 | $27.84 | $51.36 | 52,100 | — | — |
| 2023-11-16 | $27.74 | $51.18 | 83,200 | — | — |
| 2023-11-15 | $29.02 | $53.54 | 62,400 | — | — |
| 2023-11-14 | $29.50 | $54.42 | 73,900 | — | — |
| 2023-11-13 | $28.55 | $52.67 | 24,500 | — | — |
| 2023-11-10 | $28.69 | $52.93 | 19,200 | — | — |
| 2023-11-09 | $28.54 | $52.65 | 28,000 | — | — |
| 2023-11-08 | $29.09 | $53.67 | 35,000 | — | — |
| 2023-11-07 | $29.18 | $53.83 | 38,700 | — | — |
| 2023-11-06 | $29.76 | $54.90 | 22,000 | — | — |
| 2023-11-03 | $29.61 | $54.63 | 21,800 | — | — |
| 2023-11-02 | $29.33 | $54.11 | 30,900 | — | — |
| 2023-11-01 | $28.42 | $52.43 | 31,100 | — | — |
| 2023-10-31 | $28.57 | $52.71 | 39,600 | — | — |
| 2023-10-30 | $28.15 | $51.93 | 31,300 | — | — |
| 2023-10-27 | $27.89 | $51.45 | 24,100 | — | — |
| 2023-10-26 | $28.35 | $52.30 | 26,800 | — | — |
| 2023-10-25 | $26.88 | $49.59 | 31,600 | — | — |
| 2023-10-24 | $27.46 | $50.66 | 31,900 | — | — |
| 2023-10-23 | $29.32 | $54.09 | 15,800 | — | — |
| 2023-10-20 | $29.40 | $54.24 | 25,100 | — | — |
| 2023-10-19 | $30.40 | $56.08 | 38,300 | — | — |
| 2023-10-18 | $30.18 | $55.68 | 31,200 | — | — |
| 2023-10-17 | $30.18 | $55.68 | 23,900 | — | — |
| 2023-10-16 | $29.84 | $55.05 | 15,300 | — | — |
| 2023-10-13 | $29.19 | $53.85 | 26,400 | — | — |
| 2023-10-12 | $29.82 | $55.01 | 16,200 | — | — |
| 2023-10-11 | $30.33 | $55.95 | 14,100 | — | — |
| 2023-10-10 | $30.23 | $55.77 | 16,400 | — | — |
| 2023-10-09 | $30.17 | $55.66 | 33,400 | — | — |
| 2023-10-06 | $30.17 | $55.66 | 20,600 | — | — |
| 2023-10-05 | $30.46 | $56.19 | 37,000 | — | — |
| 2023-10-04 | $29.90 | $55.16 | 17,600 | — | — |
| 2023-10-03 | $29.59 | $54.59 | 29,300 | — | — |
| 2023-10-02 | $29.62 | $54.64 | 28,000 | — | — |
| 2023-09-29 | $29.83 | $55.03 | 40,200 | — | — |
| 2023-09-28 | $29.74 | $54.86 | 21,100 | — | — |
| 2023-09-27 | $29.40 | $54.24 | 20,600 | — | — |
| 2023-09-26 | $29.31 | $54.07 | 19,100 | — | — |
| 2023-09-25 | $29.37 | $54.18 | 18,100 | — | — |
| 2023-09-22 | $28.84 | $53.20 | 21,200 | — | — |
| 2023-09-21 | $28.80 | $53.13 | 54,200 | — | — |
| 2023-09-20 | $29.20 | $53.87 | 19,900 | — | — |
| 2023-09-19 | $29.28 | $54.02 | 15,800 | — | — |
| 2023-09-18 | $29.66 | $54.72 | 19,000 | — | — |
| 2023-09-15 | $30.26 | $55.82 | 51,600 | — | — |
| 2023-09-14 | $30.33 | $55.95 | 67,800 | — | — |
| 2023-09-13 | $29.76 | $54.90 | 17,200 | — | — |
| 2023-09-12 | $30.21 | $55.73 | 26,700 | — | — |
| 2023-09-11 | $30.31 | $55.92 | 17,800 | — | — |
| 2023-09-08 | $30.05 | $55.44 | 13,400 | — | — |
| 2023-09-07 | $29.95 | $54.88 | 32,100 | — | — |
| 2023-09-06 | $30.25 | $55.43 | 25,300 | — | — |
| 2023-09-05 | $30.90 | $56.62 | 24,200 | — | — |
| 2023-09-01 | $30.88 | $56.59 | 26,100 | — | — |
| 2023-08-31 | $30.51 | $55.91 | 26,100 | — | — |
| 2023-08-30 | $30.33 | $55.58 | 13,100 | — | — |
| 2023-08-29 | $30.56 | $56.00 | 19,800 | — | — |
| 2023-08-28 | $30.37 | $55.65 | 16,800 | — | — |
| 2023-08-25 | $30.04 | $55.05 | 11,700 | — | — |
| 2023-08-24 | $30.09 | $55.14 | 24,600 | — | — |
| 2023-08-23 | $30.06 | $55.08 | 22,800 | — | — |
| 2023-08-22 | $29.67 | $54.37 | 24,200 | — | — |
| 2023-08-21 | $30.23 | $55.40 | 21,400 | — | — |
| 2023-08-18 | $30.88 | $56.59 | 66,300 | — | — |
| 2023-08-17 | $30.30 | $55.52 | 16,200 | — | — |
| 2023-08-16 | $30.26 | $55.45 | 21,700 | — | — |
| 2023-08-15 | $30.63 | $56.13 | 32,300 | — | — |
| 2023-08-14 | $31.85 | $58.37 | 26,600 | — | — |
| 2023-08-11 | $31.62 | $57.94 | 25,800 | — | — |
| 2023-08-10 | $31.53 | $57.78 | 26,800 | — | — |
| 2023-08-09 | $31.69 | $58.07 | 19,500 | — | — |
| 2023-08-08 | $31.81 | $58.29 | 21,300 | — | — |
| 2023-08-07 | $32.17 | $58.95 | 32,000 | — | — |
| 2023-08-04 | $31.87 | $58.40 | 17,700 | — | — |
| 2023-08-03 | $31.98 | $58.60 | 18,000 | — | — |
| 2023-08-02 | $32.10 | $58.82 | 33,000 | — | — |
| 2023-08-01 | $32.00 | $58.64 | 24,300 | — | — |
| 2023-07-31 | $32.43 | $59.43 | 32,800 | — | — |
| 2023-07-28 | $31.76 | $58.20 | 23,400 | — | — |
| 2023-07-27 | $32.20 | $59.01 | 27,100 | — | — |
| 2023-07-26 | $33.03 | $60.53 | 87,900 | — | — |
| 2023-07-25 | $32.64 | $59.81 | 28,900 | — | — |
| 2023-07-24 | $33.19 | $60.82 | 56,500 | — | — |
| 2023-07-21 | $32.93 | $60.34 | 31,500 | — | — |
| 2023-07-20 | $33.07 | $60.60 | 28,100 | — | — |
| 2023-07-19 | $32.90 | $60.29 | 48,400 | — | — |
| 2023-07-18 | $33.32 | $61.06 | 17,400 | — | — |
| 2023-07-17 | $32.38 | $59.34 | 20,800 | — | — |
| 2023-07-14 | $31.61 | $57.93 | 15,700 | — | — |
| 2023-07-13 | $32.10 | $58.82 | 15,800 | — | — |
| 2023-07-12 | $32.28 | $59.15 | 20,800 | — | — |
| 2023-07-11 | $31.79 | $58.26 | 19,300 | — | — |
| 2023-07-10 | $30.94 | $56.70 | 30,600 | — | — |
| 2023-07-07 | $30.39 | $55.69 | 26,500 | — | — |
| 2023-07-06 | $29.82 | $54.65 | 17,700 | — | — |
| 2023-07-05 | $30.51 | $55.91 | 17,900 | — | — |
| 2023-07-03 | $30.97 | $56.75 | 7,600 | — | — |
| 2023-06-30 | $30.64 | $56.15 | 21,400 | — | — |
| 2023-06-29 | $30.53 | $55.95 | 22,500 | — | — |
| 2023-06-28 | $30.20 | $55.34 | 18,600 | — | — |
| 2023-06-27 | $30.64 | $56.15 | 31,100 | — | — |
| 2023-06-26 | $30.40 | $55.71 | 33,100 | — | — |
| 2023-06-23 | $31.00 | $56.81 | 271,900 | — | — |
| 2023-06-22 | $30.89 | $56.61 | 31,700 | — | — |
| 2023-06-21 | $31.88 | $58.42 | 17,100 | — | — |
| 2023-06-20 | $32.00 | $58.64 | 24,900 | — | — |
| 2023-06-16 | $32.20 | $59.01 | 42,200 | — | — |
| 2023-06-15 | $32.61 | $59.76 | 27,100 | — | — |
| 2023-06-14 | $31.86 | $58.38 | 26,600 | — | — |
| 2023-06-13 | $32.71 | $59.94 | 22,600 | — | — |
| 2023-06-12 | $32.08 | $58.79 | 24,800 | — | — |
| 2023-06-09 | $32.29 | $59.17 | 13,700 | — | — |
| 2023-06-08 | $32.93 | $60.34 | 26,600 | — | — |
| 2023-06-07 | $33.75 | $61.85 | 47,100 | — | — |
| 2023-06-06 | $32.18 | $58.97 | 36,100 | — | — |
| 2023-06-05 | $30.97 | $56.75 | 21,000 | — | — |
| 2023-06-02 | $32.36 | $59.30 | 30,900 | — | — |
| 2023-06-01 | $30.52 | $55.60 | 20,200 | — | — |
| 2023-05-31 | $30.07 | $54.78 | 32,800 | — | — |
| 2023-05-30 | $30.07 | $54.78 | 12,300 | — | — |
| 2023-05-26 | $29.99 | $54.63 | 14,500 | — | — |
| 2023-05-25 | $29.74 | $54.18 | 16,100 | — | — |
| 2023-05-24 | $29.82 | $54.32 | 41,900 | — | — |
| 2023-05-23 | $30.30 | $55.20 | 28,200 | — | — |
| 2023-05-22 | $30.17 | $54.96 | 22,700 | — | — |
| 2023-05-19 | $29.82 | $54.32 | 21,700 | — | — |
| 2023-05-18 | $30.29 | $55.18 | 23,100 | — | — |
| 2023-05-17 | $30.65 | $55.83 | 32,600 | — | — |
| 2023-05-16 | $29.14 | $53.08 | 27,700 | — | — |
| 2023-05-15 | $29.27 | $53.32 | 15,600 | — | — |
| 2023-05-12 | $29.31 | $53.39 | 18,200 | — | — |
| 2023-05-11 | $28.59 | $52.08 | 19,800 | — | — |
| 2023-05-10 | $29.23 | $53.25 | 31,700 | — | — |
| 2023-05-09 | $29.13 | $53.07 | 19,600 | — | — |
| 2023-05-08 | $29.46 | $53.67 | 26,700 | — | — |
| 2023-05-05 | $30.33 | $55.25 | 29,000 | — | — |
| 2023-05-04 | $29.11 | $53.03 | 37,000 | — | — |
| 2023-05-03 | $29.16 | $53.12 | 27,800 | — | — |
| 2023-05-02 | $29.02 | $52.87 | 37,700 | — | — |
| 2023-05-01 | $31.15 | $56.75 | 60,200 | — | — |
| 2023-04-28 | $30.46 | $55.49 | 42,900 | — | — |
| 2023-04-27 | $30.55 | $55.65 | 34,900 | — | — |
| 2023-04-26 | $30.28 | $55.16 | 49,100 | — | — |
| 2023-04-25 | $29.50 | $53.74 | 27,300 | — | — |
| 2023-04-24 | $28.53 | $51.97 | 26,200 | — | — |
| 2023-04-21 | $28.35 | $51.64 | 23,100 | — | — |
| 2023-04-20 | $28.82 | $52.50 | 28,200 | — | — |
| 2023-04-19 | $29.15 | $53.10 | 21,700 | — | — |
| 2023-04-18 | $28.50 | $51.92 | 46,100 | — | — |
| 2023-04-17 | $28.80 | $52.46 | 21,600 | — | — |
| 2023-04-14 | $28.52 | $51.95 | 22,800 | — | — |
| 2023-04-13 | $29.11 | $53.03 | 39,500 | — | — |
| 2023-04-12 | $29.05 | $52.92 | 40,100 | — | — |
| 2023-04-11 | $29.04 | $52.90 | 32,600 | — | — |
| 2023-04-10 | $29.55 | $53.83 | 43,100 | — | — |
| 2023-04-06 | $29.33 | $53.43 | 29,000 | — | — |
| 2023-04-05 | $29.32 | $53.41 | 35,100 | — | — |
| 2023-04-04 | $29.16 | $53.12 | 48,100 | — | — |
| 2023-04-03 | $29.68 | $54.07 | 52,700 | — | — |
| 2023-03-31 | $29.31 | $53.39 | 79,900 | — | — |
| 2023-03-30 | $28.69 | $52.26 | 25,900 | — | — |
| 2023-03-29 | $29.54 | $53.81 | 41,000 | — | — |
| 2023-03-28 | $30.09 | $54.81 | 32,500 | — | — |
| 2023-03-27 | $30.25 | $55.11 | 34,900 | — | — |
| 2023-03-24 | $30.21 | $55.03 | 62,300 | — | — |
| 2023-03-23 | $29.55 | $53.83 | 26,500 | — | — |
| 2023-03-22 | $30.09 | $54.81 | 43,000 | — | — |
| 2023-03-21 | $31.02 | $56.51 | 90,800 | — | — |
| 2023-03-20 | $30.31 | $55.22 | 50,400 | — | — |
| 2023-03-17 | $30.27 | $55.14 | 96,600 | — | — |
| 2023-03-16 | $32.01 | $58.31 | 82,600 | — | — |
| 2023-03-15 | $30.64 | $55.82 | 44,300 | — | — |
| 2023-03-14 | $30.02 | $54.69 | 179,700 | — | — |
| 2023-03-13 | $29.61 | $53.94 | 74,900 | — | — |
| 2023-03-10 | $33.10 | $60.30 | 31,000 | — | — |
| 2023-03-09 | $33.06 | $60.23 | 37,800 | — | — |
| 2023-03-08 | $35.02 | $63.80 | 21,400 | — | — |
| 2023-03-07 | $35.07 | $63.89 | 35,800 | — | — |
| 2023-03-06 | $34.88 | $63.54 | 69,700 | — | — |
| 2023-03-03 | $36.38 | $66.27 | 76,600 | — | — |
| 2023-03-02 | $36.29 | $65.78 | 86,200 | — | — |
| 2023-03-01 | $36.26 | $65.73 | 77,300 | — | — |
| 2023-02-28 | $35.67 | $64.66 | 124,300 | — | — |
| 2023-02-27 | $34.49 | $62.52 | 24,900 | — | — |
| 2023-02-24 | $34.26 | $62.10 | 22,700 | — | — |
| 2023-02-23 | $34.11 | $61.83 | 17,900 | — | — |
| 2023-02-22 | $33.93 | $61.50 | 24,300 | — | — |
| 2023-02-21 | $33.88 | $61.41 | 18,300 | — | — |
| 2023-02-17 | $34.40 | $62.36 | 22,100 | — | — |
| 2023-02-16 | $34.03 | $61.68 | 28,000 | — | — |
| 2023-02-15 | $33.79 | $61.25 | 21,500 | — | — |
| 2023-02-14 | $33.45 | $60.63 | 19,100 | — | — |
| 2023-02-13 | $33.69 | $61.07 | 22,600 | — | — |
| 2023-02-10 | $33.53 | $60.78 | 15,800 | — | — |
| 2023-02-09 | $33.27 | $60.31 | 33,200 | — | — |
| 2023-02-08 | $33.51 | $60.74 | 15,400 | — | — |
| 2023-02-07 | $33.81 | $61.29 | 25,300 | — | — |
| 2023-02-06 | $33.48 | $60.69 | 24,900 | — | — |
| 2023-02-03 | $33.54 | $60.80 | 43,700 | — | — |
| 2023-02-02 | $32.75 | $59.36 | 41,700 | — | — |
| 2023-02-01 | $32.51 | $58.93 | 34,100 | — | — |
| 2023-01-31 | $32.47 | $58.86 | 91,200 | — | — |
| 2023-01-30 | $31.94 | $57.90 | 15,700 | — | — |
| 2023-01-27 | $31.96 | $57.93 | 20,800 | — | — |
| 2023-01-26 | $32.03 | $58.06 | 24,800 | — | — |
| 2023-01-25 | $31.61 | $57.30 | 27,100 | — | — |
| 2023-01-24 | $31.81 | $57.66 | 21,000 | — | — |
| 2023-01-23 | $31.98 | $57.97 | 16,400 | — | — |
| 2023-01-20 | $31.97 | $57.95 | 24,700 | — | — |
| 2023-01-19 | $31.78 | $57.61 | 23,500 | — | — |
| 2023-01-18 | $31.85 | $57.73 | 23,600 | — | — |
| 2023-01-17 | $32.65 | $59.18 | 33,100 | — | — |
| 2023-01-13 | $32.81 | $59.47 | 23,800 | — | — |
| 2023-01-12 | $32.29 | $58.53 | 20,300 | — | — |
| 2023-01-11 | $31.84 | $57.71 | 28,800 | — | — |
| 2023-01-10 | $31.96 | $57.93 | 22,300 | — | — |
| 2023-01-09 | $31.56 | $57.21 | 29,200 | — | — |
| 2023-01-06 | $32.27 | $58.49 | 68,100 | — | — |
| 2023-01-05 | $31.33 | $56.79 | 43,300 | — | — |
| 2023-01-04 | $31.86 | $57.75 | 30,100 | — | — |
| 2023-01-03 | $32.41 | $58.75 | 37,100 | — | — |