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
- 1999-12-02 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 | $36.12 | $37.63 | 93,300 | — | — |
| 2023-12-28 | $38.50 | $40.11 | 108,800 | — | — |
| 2023-12-27 | $37.55 | $39.12 | 77,700 | — | — |
| 2023-12-26 | $36.49 | $38.02 | 96,600 | — | — |
| 2023-12-22 | $36.33 | $37.85 | 80,700 | — | — |
| 2023-12-21 | $34.89 | $36.35 | 116,300 | — | — |
| 2023-12-20 | $34.41 | $35.85 | 160,500 | — | — |
| 2023-12-19 | $36.52 | $38.05 | 88,800 | — | — |
| 2023-12-18 | $36.41 | $37.94 | 107,600 | — | — |
| 2023-12-15 | $36.83 | $38.37 | 163,100 | — | — |
| 2023-12-14 | $36.38 | $37.90 | 152,200 | — | — |
| 2023-12-13 | $35.23 | $36.71 | 115,200 | — | — |
| 2023-12-12 | $33.82 | $35.24 | 84,000 | — | — |
| 2023-12-11 | $34.00 | $35.42 | 189,100 | — | — |
| 2023-12-08 | $33.99 | $35.41 | 130,800 | — | — |
| 2023-12-07 | $33.48 | $34.88 | 112,900 | — | — |
| 2023-12-06 | $33.45 | $34.85 | 76,400 | — | — |
| 2023-12-05 | $33.28 | $34.67 | 113,800 | — | — |
| 2023-12-04 | $33.77 | $35.18 | 97,900 | — | — |
| 2023-12-01 | $34.03 | $35.46 | 115,700 | — | — |
| 2023-11-30 | $33.39 | $34.79 | 264,300 | — | — |
| 2023-11-29 | $33.33 | $34.73 | 151,600 | — | — |
| 2023-11-28 | $32.15 | $33.50 | 77,900 | — | — |
| 2023-11-27 | $32.54 | $33.90 | 82,300 | — | — |
| 2023-11-24 | $32.72 | $34.09 | 31,700 | — | — |
| 2023-11-22 | $32.47 | $33.83 | 51,900 | — | — |
| 2023-11-21 | $33.05 | $34.43 | 98,000 | — | — |
| 2023-11-20 | $32.20 | $33.55 | 144,800 | — | — |
| 2023-11-17 | $34.10 | $35.53 | 190,500 | — | — |
| 2023-11-16 | $34.08 | $35.51 | 103,900 | — | — |
| 2023-11-15 | $33.73 | $35.14 | 165,700 | — | — |
| 2023-11-14 | $32.53 | $33.89 | 165,000 | — | — |
| 2023-11-13 | $31.04 | $32.34 | 134,700 | — | — |
| 2023-11-10 | $30.40 | $31.67 | 106,600 | — | — |
| 2023-11-09 | $29.95 | $31.20 | 189,500 | — | — |
| 2023-11-08 | $29.20 | $30.42 | 110,000 | — | — |
| 2023-11-07 | $28.54 | $29.74 | 196,500 | — | — |
| 2023-11-06 | $27.91 | $29.08 | 126,500 | — | — |
| 2023-11-03 | $28.25 | $29.43 | 70,000 | — | — |
| 2023-11-02 | $27.29 | $28.43 | 53,400 | — | — |
| 2023-11-01 | $26.10 | $27.19 | 58,000 | — | — |
| 2023-10-31 | $25.94 | $27.03 | 60,300 | — | — |
| 2023-10-30 | $25.70 | $26.78 | 86,500 | — | — |
| 2023-10-27 | $26.28 | $27.38 | 72,600 | — | — |
| 2023-10-26 | $26.27 | $27.37 | 61,400 | — | — |
| 2023-10-25 | $26.66 | $27.78 | 66,200 | — | — |
| 2023-10-24 | $28.23 | $29.41 | 52,600 | — | — |
| 2023-10-23 | $26.60 | $27.71 | 62,400 | — | — |
| 2023-10-20 | $27.16 | $28.30 | 73,400 | — | — |
| 2023-10-19 | $27.09 | $28.22 | 41,600 | — | — |
| 2023-10-18 | $27.37 | $28.52 | 71,600 | — | — |
| 2023-10-17 | $28.43 | $29.62 | 84,100 | — | — |
| 2023-10-16 | $29.34 | $30.57 | 51,900 | — | — |
| 2023-10-13 | $28.25 | $29.43 | 100,300 | — | — |
| 2023-10-12 | $28.93 | $30.14 | 107,800 | — | — |
| 2023-10-11 | $31.79 | $33.12 | 37,800 | — | — |
| 2023-10-10 | $31.84 | $33.17 | 46,900 | — | — |
| 2023-10-09 | $31.62 | $32.94 | 41,000 | — | — |
| 2023-10-06 | $31.95 | $33.29 | 78,700 | — | — |
| 2023-10-05 | $32.16 | $33.51 | 71,900 | — | — |
| 2023-10-04 | $31.63 | $32.95 | 77,600 | — | — |
| 2023-10-03 | $30.50 | $31.78 | 108,700 | — | — |
| 2023-10-02 | $31.87 | $33.20 | 83,000 | — | — |
| 2023-09-29 | $32.49 | $33.85 | 149,100 | — | — |
| 2023-09-28 | $32.76 | $34.13 | 72,600 | — | — |
| 2023-09-27 | $32.74 | $34.11 | 57,400 | — | — |
| 2023-09-26 | $32.42 | $33.78 | 93,700 | — | — |
| 2023-09-25 | $34.47 | $35.91 | 86,000 | — | — |
| 2023-09-22 | $32.53 | $33.89 | 71,100 | — | — |
| 2023-09-21 | $32.56 | $33.92 | 104,000 | — | — |
| 2023-09-20 | $34.55 | $36.00 | 116,800 | — | — |
| 2023-09-19 | $33.87 | $35.29 | 85,700 | — | — |
| 2023-09-18 | $33.36 | $34.76 | 51,700 | — | — |
| 2023-09-15 | $33.52 | $34.92 | 339,900 | — | — |
| 2023-09-14 | $32.07 | $33.41 | 213,100 | — | — |
| 2023-09-13 | $34.30 | $35.74 | 107,500 | — | — |
| 2023-09-12 | $34.61 | $36.06 | 64,100 | — | — |
| 2023-09-11 | $34.62 | $36.07 | 76,400 | — | — |
| 2023-09-08 | $33.81 | $35.23 | 50,700 | — | — |
| 2023-09-07 | $33.50 | $34.90 | 87,400 | — | — |
| 2023-09-06 | $34.49 | $35.93 | 70,000 | — | — |
| 2023-09-05 | $35.72 | $37.22 | 196,500 | — | — |
| 2023-09-01 | $34.58 | $36.03 | 108,200 | — | — |
| 2023-08-31 | $32.74 | $34.11 | 337,700 | — | — |
| 2023-08-30 | $32.85 | $34.23 | 107,800 | — | — |
| 2023-08-29 | $31.85 | $33.18 | 93,100 | — | — |
| 2023-08-28 | $30.43 | $31.70 | 101,500 | — | — |
| 2023-08-25 | $31.39 | $32.70 | 64,400 | — | — |
| 2023-08-24 | $31.03 | $32.33 | 113,600 | — | — |
| 2023-08-23 | $32.44 | $33.80 | 46,500 | — | — |
| 2023-08-22 | $31.61 | $32.93 | 65,600 | — | — |
| 2023-08-21 | $32.05 | $33.39 | 58,700 | — | — |
| 2023-08-18 | $32.50 | $33.86 | 106,800 | — | — |
| 2023-08-17 | $33.61 | $35.02 | 73,100 | — | — |
| 2023-08-16 | $34.58 | $36.03 | 43,000 | — | — |
| 2023-08-15 | $35.12 | $36.59 | 84,900 | — | — |
| 2023-08-14 | $34.61 | $36.06 | 61,700 | — | — |
| 2023-08-11 | $34.07 | $35.50 | 68,600 | — | — |
| 2023-08-10 | $34.18 | $35.61 | 58,200 | — | — |
| 2023-08-09 | $34.56 | $36.01 | 83,700 | — | — |
| 2023-08-08 | $36.12 | $37.63 | 65,500 | — | — |
| 2023-08-07 | $36.12 | $37.63 | 152,000 | — | — |
| 2023-08-04 | $36.66 | $38.20 | 218,100 | — | — |
| 2023-08-03 | $35.80 | $37.30 | 565,100 | — | — |
| 2023-08-02 | $29.32 | $30.55 | 193,500 | — | — |
| 2023-08-01 | $30.24 | $31.51 | 59,200 | — | — |
| 2023-07-31 | $29.60 | $30.84 | 141,600 | — | — |
| 2023-07-28 | $29.94 | $31.19 | 91,500 | — | — |
| 2023-07-27 | $28.30 | $29.49 | 109,400 | — | — |
| 2023-07-26 | $29.01 | $30.23 | 68,900 | — | — |
| 2023-07-25 | $28.70 | $29.90 | 58,600 | — | — |
| 2023-07-24 | $28.22 | $29.40 | 52,800 | — | — |
| 2023-07-21 | $28.39 | $29.58 | 62,500 | — | — |
| 2023-07-20 | $28.96 | $30.17 | 64,000 | — | — |
| 2023-07-19 | $29.94 | $31.19 | 133,500 | — | — |
| 2023-07-18 | $29.81 | $31.06 | 127,100 | — | — |
| 2023-07-17 | $29.74 | $30.99 | 64,700 | — | — |
| 2023-07-14 | $29.25 | $30.48 | 59,600 | — | — |
| 2023-07-13 | $29.83 | $31.08 | 53,100 | — | — |
| 2023-07-12 | $29.42 | $30.65 | 69,600 | — | — |
| 2023-07-11 | $28.63 | $29.83 | 63,400 | — | — |
| 2023-07-10 | $28.86 | $30.07 | 47,200 | — | — |
| 2023-07-07 | $28.40 | $29.59 | 59,600 | — | — |
| 2023-07-06 | $27.56 | $28.71 | 85,100 | — | — |
| 2023-07-05 | $27.91 | $29.08 | 99,000 | — | — |
| 2023-07-03 | $30.37 | $31.64 | 92,700 | — | — |
| 2023-06-30 | $29.44 | $30.67 | 132,300 | — | — |
| 2023-06-29 | $28.54 | $29.74 | 123,600 | — | — |
| 2023-06-28 | $28.20 | $29.38 | 40,500 | — | — |
| 2023-06-27 | $27.57 | $28.72 | 78,700 | — | — |
| 2023-06-26 | $26.79 | $27.91 | 79,400 | — | — |
| 2023-06-23 | $28.09 | $29.27 | 195,500 | — | — |
| 2023-06-22 | $28.23 | $29.41 | 57,200 | — | — |
| 2023-06-21 | $28.09 | $29.27 | 69,300 | — | — |
| 2023-06-20 | $27.80 | $28.96 | 115,700 | — | — |
| 2023-06-16 | $27.85 | $29.02 | 118,800 | — | — |
| 2023-06-15 | $29.21 | $30.43 | 211,600 | — | — |
| 2023-06-14 | $30.85 | $32.14 | 81,800 | — | — |
| 2023-06-13 | $30.71 | $32.00 | 73,300 | — | — |
| 2023-06-12 | $30.22 | $31.49 | 97,400 | — | — |
| 2023-06-09 | $30.09 | $31.35 | 128,600 | — | — |
| 2023-06-08 | $30.95 | $32.25 | 97,800 | — | — |
| 2023-06-07 | $31.46 | $32.78 | 126,400 | — | — |
| 2023-06-06 | $32.51 | $33.87 | 227,600 | — | — |
| 2023-06-05 | $30.08 | $31.34 | 78,300 | — | — |
| 2023-06-02 | $30.44 | $31.72 | 175,400 | — | — |
| 2023-06-01 | $28.87 | $30.08 | 243,800 | — | — |
| 2023-05-31 | $30.86 | $32.15 | 455,100 | — | — |
| 2023-05-30 | $30.56 | $31.84 | 234,900 | — | — |
| 2023-05-26 | $30.27 | $31.54 | 179,600 | — | — |
| 2023-05-25 | $30.35 | $31.62 | 169,700 | — | — |
| 2023-05-24 | $30.65 | $31.93 | 228,200 | — | — |
| 2023-05-23 | $31.29 | $32.60 | 188,700 | — | — |
| 2023-05-22 | $32.09 | $33.43 | 252,900 | — | — |
| 2023-05-19 | $30.87 | $32.16 | 149,900 | — | — |
| 2023-05-18 | $30.33 | $31.60 | 279,200 | — | — |
| 2023-05-17 | $30.86 | $32.15 | 192,800 | — | — |
| 2023-05-16 | $30.29 | $31.56 | 245,800 | — | — |
| 2023-05-15 | $28.53 | $29.73 | 177,600 | — | — |
| 2023-05-12 | $26.40 | $27.51 | 398,100 | — | — |
| 2023-05-11 | $26.33 | $27.43 | 871,500 | — | — |
| 2023-05-10 | $19.92 | $20.75 | 80,000 | — | — |
| 2023-05-09 | $20.03 | $20.87 | 86,500 | — | — |
| 2023-05-08 | $19.78 | $20.61 | 66,600 | — | — |
| 2023-05-05 | $19.49 | $20.31 | 69,600 | — | — |
| 2023-05-04 | $18.35 | $19.12 | 94,600 | — | — |
| 2023-05-03 | $18.19 | $18.95 | 203,000 | — | — |
| 2023-05-02 | $16.73 | $17.43 | 62,700 | — | — |
| 2023-05-01 | $17.08 | $17.80 | 43,500 | — | — |
| 2023-04-28 | $17.04 | $17.75 | 48,900 | — | — |
| 2023-04-27 | $16.92 | $17.63 | 47,600 | — | — |
| 2023-04-26 | $17.11 | $17.83 | 78,900 | — | — |
| 2023-04-25 | $16.53 | $17.22 | 78,000 | — | — |
| 2023-04-24 | $16.51 | $17.20 | 73,800 | — | — |
| 2023-04-21 | $17.04 | $17.75 | 44,500 | — | — |
| 2023-04-20 | $17.18 | $17.90 | 43,100 | — | — |
| 2023-04-19 | $17.57 | $18.31 | 59,500 | — | — |
| 2023-04-18 | $17.68 | $18.42 | 75,400 | — | — |
| 2023-04-17 | $17.74 | $18.48 | 68,400 | — | — |
| 2023-04-14 | $17.69 | $18.43 | 79,400 | — | — |
| 2023-04-13 | $18.28 | $19.05 | 108,800 | — | — |
| 2023-04-12 | $17.53 | $18.26 | 118,600 | — | — |
| 2023-04-11 | $18.46 | $19.23 | 81,000 | — | — |
| 2023-04-10 | $18.67 | $19.45 | 69,700 | — | — |
| 2023-04-06 | $18.76 | $19.55 | 68,500 | — | — |
| 2023-04-05 | $18.91 | $19.70 | 74,900 | — | — |
| 2023-04-04 | $19.89 | $20.72 | 38,400 | — | — |
| 2023-04-03 | $20.38 | $21.23 | 63,400 | — | — |
| 2023-03-31 | $19.65 | $20.47 | 67,600 | — | — |
| 2023-03-30 | $19.03 | $19.83 | 36,600 | — | — |
| 2023-03-29 | $19.23 | $20.04 | 45,400 | — | — |
| 2023-03-28 | $18.81 | $19.60 | 23,200 | — | — |
| 2023-03-27 | $19.15 | $19.95 | 42,900 | — | — |
| 2023-03-24 | $18.49 | $19.26 | 35,300 | — | — |
| 2023-03-23 | $19.06 | $19.86 | 71,300 | — | — |
| 2023-03-22 | $18.38 | $19.15 | 81,500 | — | — |
| 2023-03-21 | $18.28 | $19.05 | 74,700 | — | — |
| 2023-03-20 | $17.45 | $18.18 | 84,400 | — | — |
| 2023-03-17 | $17.54 | $18.27 | 128,200 | — | — |
| 2023-03-16 | $18.42 | $19.19 | 121,700 | — | — |
| 2023-03-15 | $18.78 | $19.57 | 88,300 | — | — |
| 2023-03-14 | $18.78 | $19.57 | 58,500 | — | — |
| 2023-03-13 | $19.03 | $19.83 | 74,700 | — | — |
| 2023-03-10 | $19.94 | $20.78 | 88,500 | — | — |
| 2023-03-09 | $20.98 | $21.86 | 67,100 | — | — |
| 2023-03-08 | $21.37 | $22.27 | 74,100 | — | — |
| 2023-03-07 | $21.08 | $21.96 | 55,000 | — | — |
| 2023-03-06 | $21.12 | $22.00 | 74,200 | — | — |
| 2023-03-03 | $21.05 | $21.93 | 91,800 | — | — |
| 2023-03-02 | $19.47 | $20.29 | 160,400 | — | — |
| 2023-03-01 | $19.99 | $20.83 | 115,900 | — | — |
| 2023-02-28 | $20.39 | $21.24 | 61,300 | — | — |
| 2023-02-27 | $19.84 | $20.67 | 98,100 | — | — |
| 2023-02-24 | $19.33 | $20.14 | 73,300 | — | — |
| 2023-02-23 | $20.86 | $21.73 | 71,300 | — | — |
| 2023-02-22 | $20.45 | $21.31 | 203,800 | — | — |
| 2023-02-21 | $21.16 | $22.05 | 105,000 | — | — |
| 2023-02-17 | $22.56 | $23.50 | 125,200 | — | — |
| 2023-02-16 | $22.12 | $23.05 | 59,300 | — | — |
| 2023-02-15 | $22.37 | $23.31 | 29,800 | — | — |
| 2023-02-14 | $21.23 | $22.12 | 33,400 | — | — |
| 2023-02-13 | $20.87 | $21.74 | 44,900 | — | — |
| 2023-02-10 | $20.21 | $21.06 | 43,600 | — | — |
| 2023-02-09 | $20.27 | $21.12 | 73,900 | — | — |
| 2023-02-08 | $21.06 | $21.94 | 39,100 | — | — |
| 2023-02-07 | $21.01 | $21.89 | 92,800 | — | — |
| 2023-02-06 | $20.72 | $21.59 | 61,200 | — | — |
| 2023-02-03 | $21.62 | $22.53 | 56,600 | — | — |
| 2023-02-02 | $22.00 | $22.92 | 115,400 | — | — |
| 2023-02-01 | $20.74 | $21.61 | 100,600 | — | — |
| 2023-01-31 | $19.98 | $20.82 | 171,300 | — | — |
| 2023-01-30 | $19.95 | $20.79 | 77,200 | — | — |
| 2023-01-27 | $21.37 | $22.27 | 47,000 | — | — |
| 2023-01-26 | $21.35 | $22.24 | 60,500 | — | — |
| 2023-01-25 | $21.80 | $22.71 | 47,900 | — | — |
| 2023-01-24 | $21.43 | $22.33 | 65,600 | — | — |
| 2023-01-23 | $21.60 | $22.50 | 36,200 | — | — |
| 2023-01-20 | $21.28 | $22.17 | 59,400 | — | — |
| 2023-01-19 | $20.85 | $21.72 | 46,300 | — | — |
| 2023-01-18 | $21.21 | $22.10 | 55,000 | — | — |
| 2023-01-17 | $21.87 | $22.79 | 49,100 | — | — |
| 2023-01-13 | $20.81 | $21.68 | 40,800 | — | — |
| 2023-01-12 | $20.64 | $21.50 | 78,600 | — | — |
| 2023-01-11 | $20.07 | $20.91 | 40,500 | — | — |
| 2023-01-10 | $19.74 | $20.57 | 36,800 | — | — |
| 2023-01-09 | $19.39 | $20.20 | 73,200 | — | — |
| 2023-01-06 | $18.16 | $18.92 | 46,300 | — | — |
| 2023-01-05 | $18.05 | $18.81 | 27,800 | — | — |
| 2023-01-04 | $19.08 | $19.88 | 36,300 | — | — |
| 2023-01-03 | $18.43 | $19.20 | 40,100 | — | — |