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 | $31.56 | $52.49 | 42,600 | — | — |
| 2023-12-28 | $32.35 | $53.81 | 28,600 | — | — |
| 2023-12-27 | $32.90 | $54.72 | 22,800 | — | — |
| 2023-12-26 | $32.52 | $54.09 | 29,100 | — | — |
| 2023-12-22 | $31.95 | $53.14 | 35,000 | — | — |
| 2023-12-21 | $31.52 | $52.43 | 40,000 | — | — |
| 2023-12-20 | $31.28 | $52.03 | 66,800 | — | — |
| 2023-12-19 | $31.34 | $52.13 | 50,100 | — | — |
| 2023-12-18 | $30.18 | $50.20 | 99,700 | — | — |
| 2023-12-15 | $29.59 | $49.22 | 173,300 | — | — |
| 2023-12-14 | $29.00 | $48.23 | 56,900 | — | — |
| 2023-12-13 | $28.08 | $46.70 | 51,700 | — | — |
| 2023-12-12 | $26.69 | $44.39 | 57,800 | — | — |
| 2023-12-11 | $27.50 | $45.74 | 34,600 | — | — |
| 2023-12-08 | $26.98 | $44.87 | 33,800 | — | — |
| 2023-12-07 | $26.11 | $43.43 | 52,800 | — | — |
| 2023-12-06 | $25.61 | $42.60 | 23,400 | — | — |
| 2023-12-05 | $25.67 | $42.70 | 34,400 | — | — |
| 2023-12-04 | $26.34 | $43.81 | 54,300 | — | — |
| 2023-12-01 | $26.21 | $43.59 | 35,100 | — | — |
| 2023-11-30 | $25.46 | $42.35 | 93,500 | — | — |
| 2023-11-29 | $25.25 | $42.00 | 37,300 | — | — |
| 2023-11-28 | $25.72 | $42.78 | 52,800 | — | — |
| 2023-11-27 | $26.16 | $43.51 | 52,500 | — | — |
| 2023-11-24 | $26.84 | $44.64 | 61,600 | — | — |
| 2023-11-22 | $26.29 | $43.73 | 83,300 | — | — |
| 2023-11-21 | $26.51 | $44.09 | 62,600 | — | — |
| 2023-11-20 | $26.46 | $44.01 | 79,300 | — | — |
| 2023-11-17 | $25.47 | $42.36 | 77,600 | — | — |
| 2023-11-16 | $24.88 | $41.38 | 87,600 | — | — |
| 2023-11-15 | $24.95 | $41.50 | 81,100 | — | — |
| 2023-11-14 | $25.48 | $42.38 | 45,700 | — | — |
| 2023-11-13 | $24.10 | $40.08 | 49,400 | — | — |
| 2023-11-10 | $24.15 | $40.17 | 40,900 | — | — |
| 2023-11-09 | $24.10 | $40.08 | 40,100 | — | — |
| 2023-11-08 | $23.29 | $38.74 | 66,800 | — | — |
| 2023-11-07 | $23.94 | $39.82 | 38,700 | — | — |
| 2023-11-06 | $23.95 | $39.83 | 76,200 | — | — |
| 2023-11-03 | $24.20 | $40.25 | 140,800 | — | — |
| 2023-11-02 | $26.78 | $44.54 | 112,900 | — | — |
| 2023-11-01 | $30.07 | $50.01 | 62,700 | — | — |
| 2023-10-31 | $30.15 | $50.15 | 35,500 | — | — |
| 2023-10-30 | $30.30 | $50.40 | 66,000 | — | — |
| 2023-10-27 | $30.21 | $50.25 | 74,100 | — | — |
| 2023-10-26 | $30.00 | $49.90 | 101,700 | — | — |
| 2023-10-25 | $30.11 | $50.08 | 68,700 | — | — |
| 2023-10-24 | $29.57 | $49.18 | 66,100 | — | — |
| 2023-10-23 | $29.14 | $48.47 | 34,800 | — | — |
| 2023-10-20 | $29.01 | $48.25 | 30,200 | — | — |
| 2023-10-19 | $29.31 | $48.75 | 81,500 | — | — |
| 2023-10-18 | $29.36 | $48.83 | 91,800 | — | — |
| 2023-10-17 | $31.19 | $51.88 | 80,700 | — | — |
| 2023-10-16 | $30.56 | $50.83 | 60,000 | — | — |
| 2023-10-13 | $31.67 | $52.67 | 115,000 | — | — |
| 2023-10-12 | $31.57 | $52.51 | 34,100 | — | — |
| 2023-10-11 | $31.98 | $53.19 | 85,500 | — | — |
| 2023-10-10 | $31.86 | $52.99 | 45,000 | — | — |
| 2023-10-09 | $31.46 | $52.33 | 121,600 | — | — |
| 2023-10-06 | $31.27 | $52.01 | 121,300 | — | — |
| 2023-10-05 | $29.10 | $48.40 | 102,700 | — | — |
| 2023-10-04 | $27.63 | $45.96 | 66,400 | — | — |
| 2023-10-03 | $26.28 | $43.71 | 60,800 | — | — |
| 2023-10-02 | $26.00 | $43.24 | 70,400 | — | — |
| 2023-09-29 | $26.00 | $43.24 | 40,600 | — | — |
| 2023-09-28 | $25.36 | $42.18 | 35,500 | — | — |
| 2023-09-27 | $24.96 | $41.51 | 36,200 | — | — |
| 2023-09-26 | $24.95 | $41.50 | 48,600 | — | — |
| 2023-09-25 | $24.66 | $41.02 | 27,400 | — | — |
| 2023-09-22 | $24.12 | $40.12 | 17,600 | — | — |
| 2023-09-21 | $24.04 | $39.98 | 29,200 | — | — |
| 2023-09-20 | $23.97 | $39.87 | 18,200 | — | — |
| 2023-09-19 | $24.20 | $40.25 | 23,600 | — | — |
| 2023-09-18 | $24.62 | $40.95 | 27,200 | — | — |
| 2023-09-15 | $25.30 | $42.08 | 164,800 | — | — |
| 2023-09-14 | $25.74 | $42.81 | 34,900 | — | — |
| 2023-09-13 | $25.43 | $42.30 | 28,300 | — | — |
| 2023-09-12 | $26.04 | $43.31 | 28,500 | — | — |
| 2023-09-11 | $25.93 | $43.13 | 21,700 | — | — |
| 2023-09-08 | $25.55 | $42.50 | 31,900 | — | — |
| 2023-09-07 | $25.95 | $43.16 | 34,500 | — | — |
| 2023-09-06 | $25.45 | $42.33 | 47,800 | — | — |
| 2023-09-05 | $24.53 | $40.80 | 47,500 | — | — |
| 2023-09-01 | $24.84 | $41.31 | 18,600 | — | — |
| 2023-08-31 | $25.76 | $42.85 | 38,200 | — | — |
| 2023-08-30 | $26.33 | $43.80 | 36,400 | — | — |
| 2023-08-29 | $25.82 | $42.94 | 17,200 | — | — |
| 2023-08-28 | $25.28 | $42.04 | 13,400 | — | — |
| 2023-08-25 | $25.13 | $41.80 | 21,000 | — | — |
| 2023-08-24 | $25.07 | $41.69 | 44,000 | — | — |
| 2023-08-23 | $25.10 | $41.75 | 25,800 | — | — |
| 2023-08-22 | $24.99 | $41.56 | 16,600 | — | — |
| 2023-08-21 | $25.23 | $41.96 | 60,400 | — | — |
| 2023-08-18 | $25.15 | $41.83 | 21,800 | — | — |
| 2023-08-17 | $24.55 | $40.83 | 34,200 | — | — |
| 2023-08-16 | $24.78 | $41.21 | 25,800 | — | — |
| 2023-08-15 | $24.97 | $41.53 | 20,000 | — | — |
| 2023-08-14 | $25.56 | $42.51 | 33,200 | — | — |
| 2023-08-11 | $26.09 | $43.39 | 34,800 | — | — |
| 2023-08-10 | $26.05 | $43.33 | 50,400 | — | — |
| 2023-08-09 | $25.86 | $43.00 | 55,200 | — | — |
| 2023-08-08 | $24.75 | $41.16 | 29,600 | — | — |
| 2023-08-07 | $25.40 | $42.24 | 27,800 | — | — |
| 2023-08-04 | $26.36 | $43.83 | 18,200 | — | — |
| 2023-08-03 | $27.11 | $45.08 | 26,800 | — | — |
| 2023-08-02 | $27.06 | $45.01 | 21,200 | — | — |
| 2023-08-01 | $27.97 | $46.52 | 20,200 | — | — |
| 2023-07-31 | $27.72 | $46.10 | 24,000 | — | — |
| 2023-07-28 | $27.46 | $45.67 | 32,400 | — | — |
| 2023-07-27 | $26.53 | $44.13 | 24,400 | — | — |
| 2023-07-26 | $27.00 | $44.91 | 18,800 | — | — |
| 2023-07-25 | $27.23 | $45.29 | 24,200 | — | — |
| 2023-07-24 | $27.34 | $45.48 | 20,200 | — | — |
| 2023-07-21 | $27.56 | $45.83 | 55,200 | — | — |
| 2023-07-20 | $26.64 | $44.30 | 13,400 | — | — |
| 2023-07-19 | $26.32 | $43.78 | 33,200 | — | — |
| 2023-07-18 | $26.75 | $44.49 | 40,800 | — | — |
| 2023-07-17 | $26.75 | $44.49 | 37,000 | — | — |
| 2023-07-14 | $26.09 | $43.40 | 19,000 | — | — |
| 2023-07-13 | $26.09 | $43.40 | 51,800 | — | — |
| 2023-07-12 | $26.77 | $44.52 | 28,800 | — | — |
| 2023-07-11 | $26.09 | $43.40 | 34,400 | — | — |
| 2023-07-10 | $25.60 | $42.58 | 32,200 | — | — |
| 2023-07-07 | $25.29 | $42.05 | 22,000 | — | — |
| 2023-07-06 | $25.30 | $42.07 | 46,600 | — | — |
| 2023-07-05 | $25.71 | $42.75 | 45,200 | — | — |
| 2023-07-03 | $26.42 | $43.95 | 4,800 | — | — |
| 2023-06-30 | $26.03 | $43.29 | 25,800 | — | — |
| 2023-06-29 | $26.06 | $43.34 | 37,600 | — | — |
| 2023-06-28 | $25.45 | $42.33 | 58,000 | — | — |
| 2023-06-27 | $25.36 | $42.18 | 15,600 | — | — |
| 2023-06-26 | $24.73 | $41.12 | 33,800 | — | — |
| 2023-06-23 | $24.94 | $41.48 | 146,600 | — | — |
| 2023-06-22 | $25.13 | $41.79 | 31,800 | — | — |
| 2023-06-21 | $26.47 | $44.03 | 44,200 | — | — |
| 2023-06-20 | $25.56 | $42.51 | 92,600 | — | — |
| 2023-06-16 | $25.00 | $41.57 | 72,400 | — | — |
| 2023-06-15 | $26.24 | $43.64 | 32,000 | — | — |
| 2023-06-14 | $25.84 | $42.98 | 26,800 | — | — |
| 2023-06-13 | $27.07 | $45.02 | 18,200 | — | — |
| 2023-06-12 | $26.45 | $43.98 | 27,600 | — | — |
| 2023-06-09 | $26.50 | $44.08 | 28,400 | — | — |
| 2023-06-08 | $26.73 | $44.45 | 21,800 | — | — |
| 2023-06-07 | $26.13 | $43.46 | 35,800 | — | — |
| 2023-06-06 | $25.50 | $42.42 | 35,600 | — | — |
| 2023-06-05 | $24.36 | $40.52 | 28,400 | — | — |
| 2023-06-02 | $24.56 | $40.85 | 49,000 | — | — |
| 2023-06-01 | $23.00 | $38.26 | 48,600 | — | — |
| 2023-05-31 | $22.53 | $37.46 | 56,000 | — | — |
| 2023-05-30 | $22.65 | $37.67 | 34,000 | — | — |
| 2023-05-26 | $22.72 | $37.79 | 42,400 | — | — |
| 2023-05-25 | $22.63 | $37.64 | 16,800 | — | — |
| 2023-05-24 | $23.09 | $38.40 | 41,600 | — | — |
| 2023-05-23 | $23.17 | $38.55 | 27,800 | — | — |
| 2023-05-22 | $23.79 | $39.56 | 33,200 | — | — |
| 2023-05-19 | $22.80 | $37.91 | 41,400 | — | — |
| 2023-05-18 | $23.40 | $38.91 | 13,000 | — | — |
| 2023-05-17 | $23.17 | $38.54 | 48,600 | — | — |
| 2023-05-16 | $23.23 | $38.63 | 22,200 | — | — |
| 2023-05-15 | $23.42 | $38.96 | 24,800 | — | — |
| 2023-05-12 | $23.50 | $39.08 | 21,000 | — | — |
| 2023-05-11 | $23.50 | $39.09 | 25,200 | — | — |
| 2023-05-10 | $23.16 | $38.51 | 31,600 | — | — |
| 2023-05-09 | $22.84 | $37.99 | 52,800 | — | — |
| 2023-05-08 | $23.91 | $39.77 | 23,200 | — | — |
| 2023-05-05 | $23.81 | $39.59 | 39,600 | — | — |
| 2023-05-04 | $23.34 | $38.82 | 55,000 | — | — |
| 2023-05-03 | $22.50 | $37.42 | 40,000 | — | — |
| 2023-05-02 | $22.55 | $37.50 | 33,000 | — | — |
| 2023-05-01 | $22.95 | $38.17 | 22,400 | — | — |
| 2023-04-28 | $23.34 | $38.82 | 39,400 | — | — |
| 2023-04-27 | $24.02 | $39.95 | 444,600 | — | — |
| 2023-04-26 | $22.12 | $36.79 | 108,000 | — | — |
| 2023-04-25 | $22.28 | $37.05 | 24,200 | — | — |
| 2023-04-24 | $22.73 | $37.80 | 41,200 | — | — |
| 2023-04-21 | $22.29 | $37.07 | 73,800 | — | — |
| 2023-04-20 | $21.73 | $36.13 | 18,600 | — | — |
| 2023-04-19 | $21.23 | $35.31 | 14,000 | — | — |
| 2023-04-18 | $21.48 | $35.72 | 10,200 | — | — |
| 2023-04-17 | $21.38 | $35.56 | 112,600 | — | — |
| 2023-04-14 | $20.78 | $34.55 | 15,600 | — | — |
| 2023-04-13 | $21.21 | $35.28 | 14,000 | — | — |
| 2023-04-12 | $21.10 | $35.09 | 15,400 | — | — |
| 2023-04-11 | $21.14 | $35.15 | 43,000 | — | — |
| 2023-04-10 | $21.01 | $34.95 | 40,800 | — | — |
| 2023-04-06 | $20.47 | $34.04 | 16,200 | — | — |
| 2023-04-05 | $20.81 | $34.60 | 29,400 | — | — |
| 2023-04-04 | $21.44 | $35.66 | 54,600 | — | — |
| 2023-04-03 | $22.09 | $36.75 | 27,200 | — | — |
| 2023-03-31 | $22.73 | $37.81 | 73,600 | — | — |
| 2023-03-30 | $20.62 | $34.29 | 27,400 | — | — |
| 2023-03-29 | $20.42 | $33.96 | 36,600 | — | — |
| 2023-03-28 | $20.73 | $34.47 | 27,200 | — | — |
| 2023-03-27 | $20.24 | $33.66 | 49,800 | — | — |
| 2023-03-24 | $19.81 | $32.94 | 138,400 | — | — |
| 2023-03-23 | $19.80 | $32.92 | 29,800 | — | — |
| 2023-03-22 | $20.15 | $33.51 | 44,400 | — | — |
| 2023-03-21 | $19.97 | $33.21 | 23,800 | — | — |
| 2023-03-20 | $19.43 | $32.32 | 61,400 | — | — |
| 2023-03-17 | $18.59 | $30.92 | 114,400 | — | — |
| 2023-03-16 | $20.16 | $33.53 | 31,800 | — | — |
| 2023-03-15 | $20.04 | $33.32 | 48,400 | — | — |
| 2023-03-14 | $21.41 | $35.61 | 92,200 | — | — |
| 2023-03-13 | $21.43 | $35.65 | 27,600 | — | — |
| 2023-03-10 | $20.78 | $34.56 | 69,600 | — | — |
| 2023-03-09 | $21.15 | $35.17 | 110,200 | — | — |
| 2023-03-08 | $23.83 | $39.64 | 47,800 | — | — |
| 2023-03-07 | $23.00 | $38.25 | 20,200 | — | — |
| 2023-03-06 | $23.67 | $39.38 | 76,600 | — | — |
| 2023-03-03 | $22.90 | $38.08 | 20,000 | — | — |
| 2023-03-02 | $22.09 | $36.75 | 32,800 | — | — |
| 2023-03-01 | $22.32 | $37.12 | 26,200 | — | — |
| 2023-02-28 | $22.21 | $36.93 | 222,800 | — | — |
| 2023-02-27 | $22.00 | $36.60 | 35,000 | — | — |
| 2023-02-24 | $22.33 | $37.13 | 35,200 | — | — |
| 2023-02-23 | $22.80 | $37.91 | 49,200 | — | — |
| 2023-02-22 | $22.81 | $37.94 | 36,400 | — | — |
| 2023-02-21 | $22.72 | $37.78 | 41,800 | — | — |
| 2023-02-17 | $23.40 | $38.91 | 53,600 | — | — |
| 2023-02-16 | $22.66 | $37.69 | 40,200 | — | — |
| 2023-02-15 | $21.89 | $36.41 | 39,000 | — | — |
| 2023-02-14 | $22.76 | $37.86 | 79,800 | — | — |
| 2023-02-13 | $22.93 | $38.14 | 58,000 | — | — |
| 2023-02-10 | $23.06 | $38.35 | 68,000 | — | — |
| 2023-02-09 | $22.09 | $36.74 | 46,800 | — | — |
| 2023-02-08 | $22.79 | $37.90 | 53,000 | — | — |
| 2023-02-07 | $23.00 | $38.25 | 45,000 | — | — |
| 2023-02-06 | $22.20 | $36.92 | 71,000 | — | — |
| 2023-02-03 | $22.53 | $37.46 | 45,200 | — | — |
| 2023-02-02 | $22.44 | $37.32 | 57,600 | — | — |
| 2023-02-01 | $21.44 | $35.66 | 40,000 | — | — |
| 2023-01-31 | $20.65 | $34.35 | 46,200 | — | — |
| 2023-01-30 | $19.55 | $32.52 | 31,800 | — | — |
| 2023-01-27 | $20.33 | $33.82 | 31,000 | — | — |
| 2023-01-26 | $20.59 | $34.25 | 47,000 | — | — |
| 2023-01-25 | $20.06 | $33.36 | 59,400 | — | — |
| 2023-01-24 | $20.30 | $33.76 | 18,400 | — | — |
| 2023-01-23 | $19.92 | $33.13 | 11,800 | — | — |
| 2023-01-20 | $19.73 | $32.82 | 18,800 | — | — |
| 2023-01-19 | $19.00 | $31.61 | 19,600 | — | — |
| 2023-01-18 | $19.00 | $31.61 | 20,200 | — | — |
| 2023-01-17 | $19.36 | $32.20 | 16,800 | — | — |
| 2023-01-13 | $19.67 | $32.72 | 21,000 | — | — |
| 2023-01-12 | $19.50 | $32.43 | 30,400 | — | — |
| 2023-01-11 | $18.78 | $31.23 | 8,400 | — | — |
| 2023-01-10 | $18.67 | $31.05 | 13,800 | — | — |
| 2023-01-09 | $18.58 | $30.90 | 50,000 | — | — |
| 2023-01-06 | $18.89 | $31.42 | 16,400 | — | — |
| 2023-01-05 | $18.45 | $30.69 | 25,000 | — | — |
| 2023-01-04 | $18.63 | $30.99 | 18,600 | — | — |
| 2023-01-03 | $18.31 | $30.45 | 50,000 | — | — |