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
- 1992-07-15 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 | $39.24 | $116.40 | 110,971 | — | — |
| 2023-12-28 | $39.66 | $117.63 | 85,687 | — | — |
| 2023-12-27 | $39.80 | $118.07 | 79,174 | — | — |
| 2023-12-26 | $39.66 | $117.63 | 68,320 | — | — |
| 2023-12-22 | $38.68 | $114.75 | 111,482 | — | — |
| 2023-12-21 | $38.46 | $114.08 | 133,063 | — | — |
| 2023-12-20 | $37.89 | $112.40 | 164,478 | — | — |
| 2023-12-19 | $38.05 | $112.87 | 141,747 | — | — |
| 2023-12-18 | $37.05 | $109.90 | 164,605 | — | — |
| 2023-12-15 | $37.70 | $111.82 | 1,312,501 | — | — |
| 2023-12-14 | $37.42 | $111.01 | 140,853 | — | — |
| 2023-12-13 | $37.03 | $109.85 | 145,961 | — | — |
| 2023-12-12 | $36.12 | $107.15 | 126,934 | — | — |
| 2023-12-11 | $35.86 | $106.37 | 86,708 | — | — |
| 2023-12-08 | $35.15 | $104.27 | 84,154 | — | — |
| 2023-12-07 | $35.32 | $104.76 | 94,753 | — | — |
| 2023-12-06 | $34.35 | $101.88 | 77,514 | — | — |
| 2023-12-05 | $34.23 | $101.53 | 155,539 | — | — |
| 2023-12-04 | $34.06 | $101.05 | 181,589 | — | — |
| 2023-12-01 | $32.90 | $97.58 | 143,535 | — | — |
| 2023-11-30 | $31.78 | $94.26 | 163,073 | — | — |
| 2023-11-29 | $30.69 | $91.03 | 125,274 | — | — |
| 2023-11-28 | $31.42 | $93.19 | 151,963 | — | — |
| 2023-11-27 | $31.29 | $92.82 | 108,162 | — | — |
| 2023-11-24 | $31.29 | $92.82 | 42,141 | — | — |
| 2023-11-22 | $30.98 | $91.89 | 110,844 | — | — |
| 2023-11-21 | $30.95 | $91.80 | 258,848 | — | — |
| 2023-11-20 | $34.36 | $101.93 | 113,142 | — | — |
| 2023-11-17 | $34.68 | $102.88 | 85,176 | — | — |
| 2023-11-16 | $35.06 | $104.00 | 53,251 | — | — |
| 2023-11-15 | $35.38 | $104.95 | 51,335 | — | — |
| 2023-11-14 | $35.37 | $104.92 | 86,964 | — | — |
| 2023-11-13 | $33.81 | $100.28 | 54,911 | — | — |
| 2023-11-10 | $33.84 | $100.40 | 70,235 | — | — |
| 2023-11-09 | $34.05 | $101.00 | 55,549 | — | — |
| 2023-11-08 | $34.73 | $103.02 | 60,402 | — | — |
| 2023-11-07 | $35.34 | $104.83 | 40,226 | — | — |
| 2023-11-06 | $35.51 | $105.32 | 60,530 | — | — |
| 2023-11-03 | $35.12 | $104.18 | 88,752 | — | — |
| 2023-11-02 | $34.70 | $102.93 | 39,842 | — | — |
| 2023-11-01 | $34.05 | $101.00 | 40,098 | — | — |
| 2023-10-31 | $34.17 | $101.35 | 50,186 | — | — |
| 2023-10-30 | $33.95 | $100.70 | 37,927 | — | — |
| 2023-10-27 | $33.25 | $98.63 | 50,569 | — | — |
| 2023-10-26 | $33.96 | $100.74 | 28,477 | — | — |
| 2023-10-25 | $34.08 | $101.09 | 62,318 | — | — |
| 2023-10-24 | $34.10 | $101.14 | 53,889 | — | — |
| 2023-10-23 | $34.35 | $101.91 | 63,850 | — | — |
| 2023-10-20 | $34.55 | $102.49 | 86,325 | — | — |
| 2023-10-19 | $34.85 | $103.37 | 60,657 | — | — |
| 2023-10-18 | $35.08 | $104.07 | 36,778 | — | — |
| 2023-10-17 | $35.33 | $104.81 | 94,626 | — | — |
| 2023-10-16 | $34.73 | $103.02 | 58,487 | — | — |
| 2023-10-13 | $34.21 | $101.46 | 35,373 | — | — |
| 2023-10-12 | $33.88 | $100.51 | 57,337 | — | — |
| 2023-10-11 | $33.88 | $100.51 | 40,481 | — | — |
| 2023-10-10 | $34.16 | $101.32 | 54,145 | — | — |
| 2023-10-09 | $34.10 | $101.16 | 43,035 | — | — |
| 2023-10-06 | $34.18 | $101.39 | 40,226 | — | — |
| 2023-10-05 | $34.05 | $101.00 | 51,719 | — | — |
| 2023-10-04 | $34.39 | $102.00 | 65,893 | — | — |
| 2023-10-03 | $33.99 | $100.81 | 63,467 | — | — |
| 2023-10-02 | $34.24 | $101.56 | 96,797 | — | — |
| 2023-09-29 | $34.57 | $102.53 | 107,779 | — | — |
| 2023-09-28 | $35.13 | $104.20 | 108,800 | — | — |
| 2023-09-27 | $35.43 | $105.11 | 50,058 | — | — |
| 2023-09-26 | $35.04 | $103.95 | 92,327 | — | — |
| 2023-09-25 | $36.24 | $107.50 | 62,445 | — | — |
| 2023-09-22 | $36.56 | $108.46 | 60,274 | — | — |
| 2023-09-21 | $36.83 | $109.25 | 68,958 | — | — |
| 2023-09-20 | $36.69 | $108.83 | 81,600 | — | — |
| 2023-09-19 | $36.95 | $109.59 | 112,504 | — | — |
| 2023-09-18 | $36.95 | $109.62 | 137,405 | — | — |
| 2023-09-15 | $36.74 | $108.99 | 1,860,972 | — | — |
| 2023-09-14 | $33.44 | $99.19 | 54,400 | — | — |
| 2023-09-13 | $32.79 | $97.26 | 51,335 | — | — |
| 2023-09-12 | $32.77 | $97.21 | 53,889 | — | — |
| 2023-09-11 | $33.05 | $98.05 | 42,141 | — | — |
| 2023-09-08 | $33.28 | $98.72 | 38,693 | — | — |
| 2023-09-07 | $33.37 | $98.98 | 46,483 | — | — |
| 2023-09-06 | $32.87 | $97.51 | 44,057 | — | — |
| 2023-09-05 | $33.14 | $98.30 | 75,598 | — | — |
| 2023-09-01 | $34.64 | $102.76 | 39,842 | — | — |
| 2023-08-31 | $34.57 | $102.53 | 56,699 | — | — |
| 2023-08-30 | $35.35 | $104.86 | 35,501 | — | — |
| 2023-08-29 | $35.00 | $103.81 | 44,057 | — | — |
| 2023-08-28 | $34.71 | $102.97 | 34,862 | — | — |
| 2023-08-25 | $34.62 | $102.69 | 41,375 | — | — |
| 2023-08-24 | $34.52 | $102.39 | 43,290 | — | — |
| 2023-08-23 | $34.89 | $103.51 | 88,624 | — | — |
| 2023-08-22 | $34.49 | $102.32 | 27,072 | — | — |
| 2023-08-21 | $34.31 | $101.77 | 47,121 | — | — |
| 2023-08-18 | $34.51 | $102.37 | 87,602 | — | — |
| 2023-08-17 | $34.35 | $101.88 | 32,053 | — | — |
| 2023-08-16 | $34.83 | $103.32 | 27,839 | — | — |
| 2023-08-15 | $35.08 | $104.07 | 62,956 | — | — |
| 2023-08-14 | $35.13 | $104.20 | 47,121 | — | — |
| 2023-08-11 | $35.44 | $105.13 | 37,927 | — | — |
| 2023-08-10 | $35.29 | $104.69 | 37,544 | — | — |
| 2023-08-09 | $36.07 | $106.99 | 49,803 | — | — |
| 2023-08-08 | $36.05 | $106.95 | 41,375 | — | — |
| 2023-08-07 | $35.85 | $106.34 | 69,086 | — | — |
| 2023-08-04 | $35.87 | $106.39 | 68,192 | — | — |
| 2023-08-03 | $36.28 | $107.62 | 144,429 | — | — |
| 2023-08-02 | $31.49 | $93.40 | 105,736 | — | — |
| 2023-08-01 | $31.39 | $93.10 | 21,071 | — | — |
| 2023-07-31 | $31.70 | $94.03 | 34,990 | — | — |
| 2023-07-28 | $31.50 | $93.43 | 24,008 | — | — |
| 2023-07-27 | $31.65 | $93.89 | 25,795 | — | — |
| 2023-07-26 | $32.31 | $95.84 | 22,348 | — | — |
| 2023-07-25 | $31.86 | $94.50 | 21,198 | — | — |
| 2023-07-24 | $31.79 | $94.29 | 32,819 | — | — |
| 2023-07-21 | $31.59 | $93.71 | 43,290 | — | — |
| 2023-07-20 | $31.36 | $93.03 | 33,202 | — | — |
| 2023-07-19 | $31.79 | $94.29 | 24,646 | — | — |
| 2023-07-18 | $31.42 | $93.19 | 33,713 | — | — |
| 2023-07-17 | $31.11 | $92.29 | 28,605 | — | — |
| 2023-07-14 | $30.79 | $91.34 | 28,988 | — | — |
| 2023-07-13 | $30.62 | $90.82 | 26,179 | — | — |
| 2023-07-12 | $30.57 | $90.69 | 42,141 | — | — |
| 2023-07-11 | $30.29 | $89.85 | 39,587 | — | — |
| 2023-07-10 | $30.07 | $89.20 | 37,672 | — | — |
| 2023-07-07 | $29.74 | $88.22 | 51,335 | — | — |
| 2023-07-06 | $29.51 | $87.55 | 39,587 | — | — |
| 2023-07-05 | $29.94 | $88.80 | 110,716 | — | — |
| 2023-07-03 | $30.41 | $90.20 | 25,412 | — | — |
| 2023-06-30 | $30.36 | $90.06 | 41,886 | — | — |
| 2023-06-29 | $30.08 | $89.22 | 28,988 | — | — |
| 2023-06-28 | $29.95 | $88.85 | 47,249 | — | — |
| 2023-06-27 | $30.05 | $89.13 | 55,039 | — | — |
| 2023-06-26 | $29.58 | $87.74 | 39,332 | — | — |
| 2023-06-23 | $29.55 | $87.67 | 226,667 | — | — |
| 2023-06-22 | $30.12 | $89.34 | 63,978 | — | — |
| 2023-06-21 | $30.11 | $89.32 | 32,053 | — | — |
| 2023-06-20 | $30.14 | $89.41 | 37,033 | — | — |
| 2023-06-16 | $30.38 | $90.10 | 212,493 | — | — |
| 2023-06-15 | $30.37 | $90.08 | 69,469 | — | — |
| 2023-06-14 | $30.09 | $89.25 | 48,909 | — | — |
| 2023-06-13 | $30.35 | $90.04 | 64,999 | — | — |
| 2023-06-12 | $30.25 | $89.73 | 60,402 | — | — |
| 2023-06-09 | $29.77 | $88.29 | 40,609 | — | — |
| 2023-06-08 | $30.34 | $89.99 | 61,424 | — | — |
| 2023-06-07 | $30.39 | $90.15 | 109,056 | — | — |
| 2023-06-06 | $29.38 | $87.15 | 58,103 | — | — |
| 2023-06-05 | $29.10 | $86.32 | 69,597 | — | — |
| 2023-06-02 | $29.74 | $88.22 | 80,323 | — | — |
| 2023-06-01 | $28.87 | $85.64 | 70,618 | — | — |
| 2023-05-31 | $28.43 | $84.32 | 93,987 | — | — |
| 2023-05-30 | $28.75 | $85.30 | 34,607 | — | — |
| 2023-05-26 | $28.74 | $85.25 | 52,868 | — | — |
| 2023-05-25 | $28.12 | $83.41 | 79,685 | — | — |
| 2023-05-24 | $28.61 | $84.86 | 41,886 | — | — |
| 2023-05-23 | $29.00 | $86.02 | 97,691 | — | — |
| 2023-05-22 | $29.09 | $86.30 | 50,825 | — | — |
| 2023-05-19 | $29.13 | $86.41 | 110,205 | — | — |
| 2023-05-18 | $29.26 | $86.78 | 45,972 | — | — |
| 2023-05-17 | $29.19 | $86.57 | 69,597 | — | — |
| 2023-05-16 | $28.51 | $84.58 | 45,334 | — | — |
| 2023-05-15 | $28.84 | $85.55 | 42,141 | — | — |
| 2023-05-12 | $28.80 | $85.44 | 48,909 | — | — |
| 2023-05-11 | $29.35 | $87.06 | 30,265 | — | — |
| 2023-05-10 | $29.11 | $86.34 | 67,043 | — | — |
| 2023-05-09 | $29.05 | $86.18 | 61,424 | — | — |
| 2023-05-08 | $29.44 | $87.34 | 144,429 | — | — |
| 2023-05-05 | $30.38 | $90.10 | 51,080 | — | — |
| 2023-05-04 | $30.32 | $89.94 | 65,638 | — | — |
| 2023-05-03 | $28.40 | $84.25 | 50,186 | — | — |
| 2023-05-02 | $28.53 | $84.62 | 54,272 | — | — |
| 2023-05-01 | $28.75 | $85.27 | 24,646 | — | — |
| 2023-04-28 | $28.85 | $85.58 | 28,988 | — | — |
| 2023-04-27 | $28.58 | $84.79 | 47,249 | — | — |
| 2023-04-26 | $28.46 | $84.41 | 33,713 | — | — |
| 2023-04-25 | $28.88 | $85.67 | 24,646 | — | — |
| 2023-04-24 | $29.48 | $87.46 | 34,351 | — | — |
| 2023-04-21 | $29.04 | $86.13 | 41,758 | — | — |
| 2023-04-20 | $29.44 | $87.34 | 52,868 | — | — |
| 2023-04-19 | $29.01 | $86.06 | 101,649 | — | — |
| 2023-04-18 | $31.35 | $92.99 | 24,902 | — | — |
| 2023-04-17 | $31.65 | $93.89 | 25,157 | — | — |
| 2023-04-14 | $31.11 | $92.29 | 51,591 | — | — |
| 2023-04-13 | $31.45 | $93.29 | 30,009 | — | — |
| 2023-04-12 | $31.30 | $92.85 | 41,375 | — | — |
| 2023-04-11 | $31.93 | $94.73 | 32,308 | — | — |
| 2023-04-10 | $31.86 | $94.52 | 37,544 | — | — |
| 2023-04-06 | $31.59 | $93.71 | 17,750 | — | — |
| 2023-04-05 | $31.68 | $93.98 | 22,475 | — | — |
| 2023-04-04 | $31.91 | $94.66 | 28,605 | — | — |
| 2023-04-03 | $32.54 | $96.52 | 51,974 | — | — |
| 2023-03-31 | $32.15 | $95.38 | 48,526 | — | — |
| 2023-03-30 | $31.61 | $93.78 | 23,497 | — | — |
| 2023-03-29 | $31.64 | $93.87 | 32,180 | — | — |
| 2023-03-28 | $31.51 | $93.47 | 46,355 | — | — |
| 2023-03-27 | $31.35 | $93.01 | 32,947 | — | — |
| 2023-03-24 | $31.04 | $92.08 | 38,182 | — | — |
| 2023-03-23 | $30.50 | $90.48 | 78,280 | — | — |
| 2023-03-22 | $30.97 | $91.87 | 61,041 | — | — |
| 2023-03-21 | $31.31 | $92.87 | 61,296 | — | — |
| 2023-03-20 | $31.08 | $92.20 | 139,448 | — | — |
| 2023-03-17 | $30.49 | $90.45 | 229,860 | — | — |
| 2023-03-16 | $31.36 | $93.03 | 45,717 | — | — |
| 2023-03-15 | $30.75 | $91.22 | 58,359 | — | — |
| 2023-03-14 | $30.57 | $90.69 | 48,909 | — | — |
| 2023-03-13 | $30.23 | $89.66 | 54,911 | — | — |
| 2023-03-10 | $30.56 | $90.64 | 44,184 | — | — |
| 2023-03-09 | $30.92 | $91.73 | 39,076 | — | — |
| 2023-03-08 | $30.91 | $91.68 | 42,780 | — | — |
| 2023-03-07 | $30.86 | $91.55 | 44,823 | — | — |
| 2023-03-06 | $30.89 | $91.64 | 58,997 | — | — |
| 2023-03-03 | $31.82 | $94.38 | 26,945 | — | — |
| 2023-03-02 | $31.83 | $94.43 | 24,646 | — | — |
| 2023-03-01 | $31.48 | $93.38 | 37,161 | — | — |
| 2023-02-28 | $31.71 | $94.08 | 67,043 | — | — |
| 2023-02-27 | $31.52 | $93.50 | 36,650 | — | — |
| 2023-02-24 | $31.86 | $94.50 | 31,031 | — | — |
| 2023-02-23 | $32.19 | $95.49 | 49,931 | — | — |
| 2023-02-22 | $32.68 | $96.93 | 51,846 | — | — |
| 2023-02-21 | $32.85 | $97.45 | 60,785 | — | — |
| 2023-02-17 | $33.76 | $100.14 | 26,689 | — | — |
| 2023-02-16 | $33.09 | $98.14 | 95,137 | — | — |
| 2023-02-15 | $33.40 | $99.07 | 19,155 | — | — |
| 2023-02-14 | $33.22 | $98.54 | 33,074 | — | — |
| 2023-02-13 | $33.87 | $100.46 | 24,518 | — | — |
| 2023-02-10 | $33.57 | $99.58 | 17,367 | — | — |
| 2023-02-09 | $33.68 | $99.91 | 35,118 | — | — |
| 2023-02-08 | $34.23 | $101.53 | 35,245 | — | — |
| 2023-02-07 | $33.80 | $100.26 | 29,371 | — | — |
| 2023-02-06 | $33.77 | $100.16 | 47,888 | — | — |
| 2023-02-03 | $34.17 | $101.37 | 65,638 | — | — |
| 2023-02-02 | $33.67 | $99.88 | 40,992 | — | — |
| 2023-02-01 | $33.14 | $98.30 | 83,644 | — | — |
| 2023-01-31 | $32.84 | $97.42 | 69,597 | — | — |
| 2023-01-30 | $31.86 | $94.52 | 28,349 | — | — |
| 2023-01-27 | $32.32 | $95.87 | 37,544 | — | — |
| 2023-01-26 | $31.96 | $94.80 | 43,929 | — | — |
| 2023-01-25 | $32.21 | $95.54 | 17,240 | — | — |
| 2023-01-24 | $31.97 | $94.84 | 32,691 | — | — |
| 2023-01-23 | $32.41 | $96.14 | 32,947 | — | — |
| 2023-01-20 | $31.94 | $94.75 | 38,055 | — | — |
| 2023-01-19 | $31.27 | $92.75 | 29,116 | — | — |
| 2023-01-18 | $31.24 | $92.66 | 32,053 | — | — |
| 2023-01-17 | $31.46 | $93.33 | 41,247 | — | — |
| 2023-01-13 | $31.57 | $93.66 | 24,391 | — | — |
| 2023-01-12 | $30.92 | $91.73 | 31,286 | — | — |
| 2023-01-11 | $30.55 | $90.62 | 23,880 | — | — |
| 2023-01-10 | $29.88 | $88.64 | 35,245 | — | — |
| 2023-01-09 | $29.31 | $86.95 | 34,224 | — | — |
| 2023-01-06 | $29.41 | $87.25 | 72,151 | — | — |
| 2023-01-05 | $28.37 | $84.16 | 16,856 | — | — |
| 2023-01-04 | $28.61 | $84.88 | 29,371 | — | — |
| 2023-01-03 | $28.86 | $85.60 | 62,701 | — | — |