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
- 1995-01-25 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 | $35.60 | $64.67 | 153,600 | — | — |
| 2023-12-28 | $36.18 | $65.55 | 107,900 | — | — |
| 2023-12-27 | $36.94 | $66.92 | 107,400 | — | — |
| 2023-12-26 | $36.40 | $65.95 | 108,200 | — | — |
| 2023-12-22 | $35.45 | $64.23 | 80,100 | — | — |
| 2023-12-21 | $34.93 | $63.28 | 94,600 | — | — |
| 2023-12-20 | $34.60 | $62.69 | 165,000 | — | — |
| 2023-12-19 | $34.68 | $62.83 | 193,400 | — | — |
| 2023-12-18 | $34.53 | $62.56 | 189,900 | — | — |
| 2023-12-15 | $35.29 | $63.94 | 359,300 | — | — |
| 2023-12-14 | $34.87 | $63.17 | 137,100 | — | — |
| 2023-12-13 | $35.61 | $64.52 | 107,000 | — | — |
| 2023-12-12 | $35.22 | $63.81 | 117,400 | — | — |
| 2023-12-11 | $34.95 | $63.32 | 208,600 | — | — |
| 2023-12-08 | $35.85 | $64.95 | 140,600 | — | — |
| 2023-12-07 | $36.41 | $65.96 | 97,400 | — | — |
| 2023-12-06 | $36.23 | $65.64 | 116,500 | — | — |
| 2023-12-05 | $37.08 | $67.18 | 117,200 | — | — |
| 2023-12-04 | $37.65 | $68.21 | 166,100 | — | — |
| 2023-12-01 | $36.86 | $66.78 | 120,700 | — | — |
| 2023-11-30 | $36.09 | $65.38 | 166,400 | — | — |
| 2023-11-29 | $35.95 | $65.13 | 185,400 | — | — |
| 2023-11-28 | $35.48 | $64.28 | 229,300 | — | — |
| 2023-11-27 | $37.77 | $68.43 | 243,200 | — | — |
| 2023-11-24 | $36.08 | $65.37 | 41,700 | — | — |
| 2023-11-22 | $35.81 | $64.88 | 110,600 | — | — |
| 2023-11-21 | $35.39 | $64.12 | 201,400 | — | — |
| 2023-11-20 | $34.22 | $62.00 | 189,300 | — | — |
| 2023-11-17 | $34.52 | $62.54 | 302,500 | — | — |
| 2023-11-16 | $33.72 | $61.09 | 164,300 | — | — |
| 2023-11-15 | $33.78 | $61.20 | 161,800 | — | — |
| 2023-11-14 | $34.62 | $62.72 | 288,800 | — | — |
| 2023-11-13 | $33.52 | $60.73 | 258,900 | — | — |
| 2023-11-10 | $33.80 | $61.24 | 680,900 | — | — |
| 2023-11-09 | $30.52 | $55.29 | 196,900 | — | — |
| 2023-11-08 | $32.10 | $58.16 | 213,200 | — | — |
| 2023-11-07 | $32.04 | $58.05 | 124,400 | — | — |
| 2023-11-06 | $31.96 | $57.90 | 153,300 | — | — |
| 2023-11-03 | $31.25 | $56.62 | 151,800 | — | — |
| 2023-11-02 | $29.85 | $54.08 | 152,000 | — | — |
| 2023-11-01 | $29.69 | $53.79 | 152,700 | — | — |
| 2023-10-31 | $29.52 | $53.48 | 111,600 | — | — |
| 2023-10-30 | $28.99 | $52.52 | 74,900 | — | — |
| 2023-10-27 | $29.03 | $52.59 | 79,700 | — | — |
| 2023-10-26 | $29.45 | $53.36 | 88,200 | — | — |
| 2023-10-25 | $29.58 | $53.59 | 111,800 | — | — |
| 2023-10-24 | $29.68 | $53.77 | 109,500 | — | — |
| 2023-10-23 | $28.82 | $52.21 | 84,800 | — | — |
| 2023-10-20 | $28.50 | $51.63 | 89,200 | — | — |
| 2023-10-19 | $28.34 | $51.34 | 86,900 | — | — |
| 2023-10-18 | $28.49 | $51.62 | 97,500 | — | — |
| 2023-10-17 | $29.26 | $53.01 | 124,000 | — | — |
| 2023-10-16 | $29.29 | $53.07 | 183,400 | — | — |
| 2023-10-13 | $30.00 | $54.35 | 141,500 | — | — |
| 2023-10-12 | $30.69 | $55.60 | 130,500 | — | — |
| 2023-10-11 | $31.38 | $56.85 | 133,300 | — | — |
| 2023-10-10 | $31.09 | $56.33 | 126,700 | — | — |
| 2023-10-09 | $31.11 | $56.36 | 132,200 | — | — |
| 2023-10-06 | $31.12 | $56.38 | 129,000 | — | — |
| 2023-10-05 | $31.04 | $56.24 | 160,600 | — | — |
| 2023-10-04 | $30.10 | $54.53 | 119,100 | — | — |
| 2023-10-03 | $28.93 | $52.41 | 145,600 | — | — |
| 2023-10-02 | $29.14 | $52.79 | 237,100 | — | — |
| 2023-09-29 | $28.44 | $51.53 | 155,700 | — | — |
| 2023-09-28 | $28.23 | $50.97 | 129,300 | — | — |
| 2023-09-27 | $28.29 | $51.08 | 130,000 | — | — |
| 2023-09-26 | $29.39 | $53.07 | 124,600 | — | — |
| 2023-09-25 | $29.53 | $53.32 | 108,900 | — | — |
| 2023-09-22 | $29.26 | $52.83 | 130,700 | — | — |
| 2023-09-21 | $29.16 | $52.65 | 177,000 | — | — |
| 2023-09-20 | $29.65 | $53.54 | 116,900 | — | — |
| 2023-09-19 | $29.79 | $53.79 | 193,500 | — | — |
| 2023-09-18 | $30.17 | $54.48 | 141,100 | — | — |
| 2023-09-15 | $31.00 | $55.97 | 851,000 | — | — |
| 2023-09-14 | $31.51 | $56.90 | 223,400 | — | — |
| 2023-09-13 | $30.20 | $54.53 | 159,100 | — | — |
| 2023-09-12 | $30.36 | $54.82 | 229,000 | — | — |
| 2023-09-11 | $30.32 | $54.75 | 326,900 | — | — |
| 2023-09-08 | $29.39 | $53.07 | 155,400 | — | — |
| 2023-09-07 | $29.10 | $52.54 | 210,900 | — | — |
| 2023-09-06 | $29.26 | $52.83 | 500,300 | — | — |
| 2023-09-05 | $27.65 | $49.93 | 158,300 | — | — |
| 2023-09-01 | $27.42 | $49.51 | 179,000 | — | — |
| 2023-08-31 | $26.64 | $48.10 | 114,400 | — | — |
| 2023-08-30 | $27.37 | $49.42 | 218,600 | — | — |
| 2023-08-29 | $27.66 | $49.94 | 121,600 | — | — |
| 2023-08-28 | $27.36 | $49.40 | 160,100 | — | — |
| 2023-08-25 | $26.86 | $48.50 | 175,700 | — | — |
| 2023-08-24 | $25.44 | $45.94 | 71,700 | — | — |
| 2023-08-23 | $25.86 | $46.69 | 98,800 | — | — |
| 2023-08-22 | $25.30 | $45.68 | 110,500 | — | — |
| 2023-08-21 | $25.23 | $45.56 | 68,100 | — | — |
| 2023-08-18 | $25.18 | $45.47 | 166,300 | — | — |
| 2023-08-17 | $24.92 | $45.00 | 131,500 | — | — |
| 2023-08-16 | $25.87 | $46.71 | 148,500 | — | — |
| 2023-08-15 | $26.00 | $46.95 | 342,800 | — | — |
| 2023-08-14 | $25.59 | $46.21 | 388,200 | — | — |
| 2023-08-11 | $22.63 | $40.86 | 249,100 | — | — |
| 2023-08-10 | $20.32 | $36.69 | 128,000 | — | — |
| 2023-08-09 | $19.79 | $35.73 | 93,000 | — | — |
| 2023-08-08 | $19.75 | $35.66 | 108,200 | — | — |
| 2023-08-07 | $19.41 | $35.05 | 117,600 | — | — |
| 2023-08-04 | $19.26 | $34.78 | 77,200 | — | — |
| 2023-08-03 | $19.21 | $34.69 | 67,400 | — | — |
| 2023-08-02 | $19.56 | $35.32 | 74,300 | — | — |
| 2023-08-01 | $19.51 | $35.23 | 79,100 | — | — |
| 2023-07-31 | $19.56 | $35.32 | 114,900 | — | — |
| 2023-07-28 | $19.61 | $35.41 | 84,300 | — | — |
| 2023-07-27 | $19.69 | $35.55 | 166,100 | — | — |
| 2023-07-26 | $20.18 | $36.44 | 71,800 | — | — |
| 2023-07-25 | $20.11 | $36.31 | 135,500 | — | — |
| 2023-07-24 | $20.49 | $37.00 | 88,200 | — | — |
| 2023-07-21 | $20.83 | $37.61 | 75,500 | — | — |
| 2023-07-20 | $20.74 | $37.45 | 65,400 | — | — |
| 2023-07-19 | $20.70 | $37.38 | 110,100 | — | — |
| 2023-07-18 | $21.35 | $38.55 | 102,700 | — | — |
| 2023-07-17 | $20.98 | $37.88 | 136,300 | — | — |
| 2023-07-14 | $20.49 | $37.00 | 108,000 | — | — |
| 2023-07-13 | $20.89 | $37.72 | 149,200 | — | — |
| 2023-07-12 | $21.05 | $38.01 | 114,400 | — | — |
| 2023-07-11 | $21.31 | $38.48 | 160,000 | — | — |
| 2023-07-10 | $21.80 | $39.36 | 127,000 | — | — |
| 2023-07-07 | $21.37 | $38.59 | 217,600 | — | — |
| 2023-07-06 | $21.77 | $39.31 | 333,100 | — | — |
| 2023-07-05 | $24.36 | $43.98 | 112,900 | — | — |
| 2023-07-03 | $24.13 | $43.57 | 111,000 | — | — |
| 2023-06-30 | $24.23 | $43.75 | 336,000 | — | — |
| 2023-06-29 | $24.62 | $44.30 | 406,000 | — | — |
| 2023-06-28 | $24.29 | $43.71 | 305,500 | — | — |
| 2023-06-27 | $23.66 | $42.57 | 172,800 | — | — |
| 2023-06-26 | $24.11 | $43.38 | 197,200 | — | — |
| 2023-06-23 | $23.00 | $41.39 | 2,216,500 | — | — |
| 2023-06-22 | $23.88 | $42.97 | 196,900 | — | — |
| 2023-06-21 | $24.00 | $43.19 | 196,300 | — | — |
| 2023-06-20 | $23.46 | $42.21 | 212,900 | — | — |
| 2023-06-16 | $22.45 | $40.40 | 358,600 | — | — |
| 2023-06-15 | $22.68 | $40.81 | 189,000 | — | — |
| 2023-06-14 | $21.97 | $39.53 | 115,500 | — | — |
| 2023-06-13 | $21.34 | $38.40 | 119,400 | — | — |
| 2023-06-12 | $21.50 | $38.69 | 83,100 | — | — |
| 2023-06-09 | $21.79 | $39.21 | 98,200 | — | — |
| 2023-06-08 | $21.94 | $39.48 | 114,300 | — | — |
| 2023-06-07 | $21.67 | $38.99 | 245,500 | — | — |
| 2023-06-06 | $20.15 | $36.26 | 55,800 | — | — |
| 2023-06-05 | $20.05 | $36.08 | 74,000 | — | — |
| 2023-06-02 | $20.10 | $36.17 | 105,000 | — | — |
| 2023-06-01 | $19.72 | $35.48 | 44,400 | — | — |
| 2023-05-31 | $19.52 | $35.12 | 38,600 | — | — |
| 2023-05-30 | $19.25 | $34.64 | 81,400 | — | — |
| 2023-05-26 | $19.70 | $35.45 | 50,900 | — | — |
| 2023-05-25 | $19.36 | $34.84 | 36,000 | — | — |
| 2023-05-24 | $19.96 | $35.92 | 63,800 | — | — |
| 2023-05-23 | $19.92 | $35.84 | 133,200 | — | — |
| 2023-05-22 | $19.29 | $34.71 | 97,100 | — | — |
| 2023-05-19 | $19.26 | $34.66 | 99,400 | — | — |
| 2023-05-18 | $19.00 | $34.19 | 141,000 | — | — |
| 2023-05-17 | $18.39 | $33.09 | 195,200 | — | — |
| 2023-05-16 | $19.82 | $35.66 | 261,800 | — | — |
| 2023-05-15 | $17.48 | $31.45 | 60,700 | — | — |
| 2023-05-12 | $17.63 | $31.72 | 66,300 | — | — |
| 2023-05-11 | $17.14 | $30.84 | 53,400 | — | — |
| 2023-05-10 | $17.23 | $31.00 | 57,000 | — | — |
| 2023-05-09 | $17.13 | $30.82 | 47,200 | — | — |
| 2023-05-08 | $17.15 | $30.86 | 177,100 | — | — |
| 2023-05-05 | $17.67 | $31.80 | 43,300 | — | — |
| 2023-05-04 | $17.09 | $30.75 | 33,900 | — | — |
| 2023-05-03 | $17.20 | $30.95 | 45,400 | — | — |
| 2023-05-02 | $16.87 | $30.36 | 35,400 | — | — |
| 2023-05-01 | $16.68 | $30.01 | 58,300 | — | — |
| 2023-04-28 | $16.90 | $30.41 | 45,900 | — | — |
| 2023-04-27 | $16.90 | $30.41 | 31,800 | — | — |
| 2023-04-26 | $16.85 | $30.32 | 33,500 | — | — |
| 2023-04-25 | $17.09 | $30.75 | 80,500 | — | — |
| 2023-04-24 | $17.11 | $30.79 | 59,900 | — | — |
| 2023-04-21 | $17.53 | $31.54 | 62,100 | — | — |
| 2023-04-20 | $17.21 | $30.97 | 32,800 | — | — |
| 2023-04-19 | $17.29 | $31.11 | 46,900 | — | — |
| 2023-04-18 | $17.23 | $31.00 | 36,700 | — | — |
| 2023-04-17 | $17.32 | $31.17 | 50,800 | — | — |
| 2023-04-14 | $17.34 | $31.20 | 45,000 | — | — |
| 2023-04-13 | $17.44 | $31.38 | 46,500 | — | — |
| 2023-04-12 | $17.65 | $31.76 | 62,600 | — | — |
| 2023-04-11 | $17.38 | $31.27 | 58,500 | — | — |
| 2023-04-10 | $17.65 | $31.76 | 84,400 | — | — |
| 2023-04-06 | $17.16 | $30.88 | 53,000 | — | — |
| 2023-04-05 | $17.03 | $30.64 | 70,600 | — | — |
| 2023-04-04 | $16.76 | $30.16 | 66,100 | — | — |
| 2023-04-03 | $16.29 | $29.31 | 103,900 | — | — |
| 2023-03-31 | $16.43 | $29.56 | 123,800 | — | — |
| 2023-03-30 | $15.47 | $27.68 | 54,200 | — | — |
| 2023-03-29 | $15.38 | $27.52 | 53,100 | — | — |
| 2023-03-28 | $15.05 | $26.93 | 43,900 | — | — |
| 2023-03-27 | $14.91 | $26.68 | 78,500 | — | — |
| 2023-03-24 | $14.29 | $25.57 | 53,900 | — | — |
| 2023-03-23 | $13.87 | $24.82 | 67,900 | — | — |
| 2023-03-22 | $14.17 | $25.36 | 56,200 | — | — |
| 2023-03-21 | $14.32 | $25.63 | 41,300 | — | — |
| 2023-03-20 | $14.61 | $26.14 | 49,400 | — | — |
| 2023-03-17 | $14.53 | $26.00 | 271,700 | — | — |
| 2023-03-16 | $14.79 | $26.47 | 145,000 | — | — |
| 2023-03-15 | $14.76 | $26.41 | 112,500 | — | — |
| 2023-03-14 | $14.99 | $26.82 | 70,400 | — | — |
| 2023-03-13 | $14.78 | $26.45 | 62,500 | — | — |
| 2023-03-10 | $15.01 | $26.86 | 117,900 | — | — |
| 2023-03-09 | $15.14 | $27.09 | 82,600 | — | — |
| 2023-03-08 | $15.48 | $27.70 | 42,600 | — | — |
| 2023-03-07 | $15.31 | $27.40 | 49,500 | — | — |
| 2023-03-06 | $15.42 | $27.59 | 45,800 | — | — |
| 2023-03-03 | $15.40 | $27.56 | 62,800 | — | — |
| 2023-03-02 | $15.40 | $27.56 | 32,100 | — | — |
| 2023-03-01 | $15.30 | $27.38 | 42,600 | — | — |
| 2023-02-28 | $15.33 | $27.43 | 68,500 | — | — |
| 2023-02-27 | $15.35 | $27.47 | 46,900 | — | — |
| 2023-02-24 | $15.04 | $26.91 | 57,400 | — | — |
| 2023-02-23 | $15.23 | $27.25 | 42,300 | — | — |
| 2023-02-22 | $15.38 | $27.52 | 51,200 | — | — |
| 2023-02-21 | $15.31 | $27.40 | 73,300 | — | — |
| 2023-02-17 | $15.30 | $27.38 | 27,300 | — | — |
| 2023-02-16 | $15.25 | $27.29 | 64,500 | — | — |
| 2023-02-15 | $15.36 | $27.49 | 28,200 | — | — |
| 2023-02-14 | $15.00 | $26.84 | 39,500 | — | — |
| 2023-02-13 | $15.25 | $27.29 | 24,800 | — | — |
| 2023-02-10 | $15.12 | $27.06 | 30,000 | — | — |
| 2023-02-09 | $14.82 | $26.52 | 45,200 | — | — |
| 2023-02-08 | $15.15 | $27.11 | 34,800 | — | — |
| 2023-02-07 | $15.24 | $27.27 | 34,600 | — | — |
| 2023-02-06 | $15.28 | $27.34 | 33,900 | — | — |
| 2023-02-03 | $15.37 | $27.50 | 70,700 | — | — |
| 2023-02-02 | $14.96 | $26.77 | 58,200 | — | — |
| 2023-02-01 | $15.03 | $26.90 | 80,800 | — | — |
| 2023-01-31 | $14.65 | $26.22 | 104,200 | — | — |
| 2023-01-30 | $14.23 | $25.46 | 37,900 | — | — |
| 2023-01-27 | $14.40 | $25.77 | 47,000 | — | — |
| 2023-01-26 | $14.27 | $25.54 | 38,000 | — | — |
| 2023-01-25 | $14.40 | $25.77 | 34,900 | — | — |
| 2023-01-24 | $14.22 | $25.45 | 35,600 | — | — |
| 2023-01-23 | $14.01 | $25.07 | 134,800 | — | — |
| 2023-01-20 | $14.17 | $25.36 | 152,500 | — | — |
| 2023-01-19 | $14.16 | $25.34 | 43,300 | — | — |
| 2023-01-18 | $14.32 | $25.63 | 75,000 | — | — |
| 2023-01-17 | $14.78 | $26.45 | 43,400 | — | — |
| 2023-01-13 | $14.69 | $26.29 | 66,300 | — | — |
| 2023-01-12 | $14.52 | $25.98 | 66,000 | — | — |
| 2023-01-11 | $14.63 | $26.18 | 56,400 | — | — |
| 2023-01-10 | $14.61 | $26.14 | 46,200 | — | — |
| 2023-01-09 | $14.66 | $26.23 | 44,800 | — | — |
| 2023-01-06 | $14.65 | $26.22 | 59,800 | — | — |
| 2023-01-05 | $14.30 | $25.59 | 32,800 | — | — |
| 2023-01-04 | $14.33 | $25.64 | 47,800 | — | — |
| 2023-01-03 | $14.55 | $26.04 | 68,900 | — | — |