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
- 1995-11-28 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 | $34.01 | $145.23 | 182,900 | — | — |
| 2023-12-28 | $33.83 | $144.46 | 152,400 | — | — |
| 2023-12-27 | $34.19 | $146.00 | 206,600 | — | — |
| 2023-12-26 | $33.81 | $144.37 | 146,700 | — | — |
| 2023-12-22 | $33.64 | $143.65 | 191,200 | — | — |
| 2023-12-21 | $33.49 | $143.01 | 264,800 | — | — |
| 2023-12-20 | $32.84 | $140.23 | 252,600 | — | — |
| 2023-12-19 | $33.08 | $141.26 | 181,400 | — | — |
| 2023-12-18 | $32.70 | $139.63 | 231,200 | — | — |
| 2023-12-15 | $32.26 | $137.76 | 606,300 | — | — |
| 2023-12-14 | $32.64 | $139.38 | 367,500 | — | — |
| 2023-12-13 | $32.23 | $137.63 | 593,200 | — | — |
| 2023-12-12 | $32.18 | $137.41 | 1,282,300 | — | — |
| 2023-12-11 | $32.03 | $136.77 | 944,800 | — | — |
| 2023-12-08 | $32.30 | $137.93 | 170,900 | — | — |
| 2023-12-07 | $31.85 | $136.00 | 205,100 | — | — |
| 2023-12-06 | $31.90 | $136.22 | 282,500 | — | — |
| 2023-12-05 | $32.28 | $137.84 | 224,900 | — | — |
| 2023-12-04 | $32.37 | $138.23 | 303,600 | — | — |
| 2023-12-01 | $32.97 | $140.79 | 247,200 | — | — |
| 2023-11-30 | $33.14 | $141.51 | 223,800 | — | — |
| 2023-11-29 | $33.03 | $141.04 | 190,200 | — | — |
| 2023-11-28 | $33.26 | $142.03 | 207,800 | — | — |
| 2023-11-27 | $32.76 | $139.89 | 173,900 | — | — |
| 2023-11-24 | $32.92 | $140.57 | 119,200 | — | — |
| 2023-11-22 | $32.27 | $137.80 | 174,200 | — | — |
| 2023-11-21 | $32.59 | $139.16 | 433,200 | — | — |
| 2023-11-20 | $32.62 | $139.29 | 485,600 | — | — |
| 2023-11-17 | $32.78 | $137.90 | 285,600 | — | — |
| 2023-11-16 | $32.33 | $136.01 | 387,700 | — | — |
| 2023-11-15 | $32.62 | $137.23 | 303,900 | — | — |
| 2023-11-14 | $33.21 | $139.71 | 259,900 | — | — |
| 2023-11-13 | $32.70 | $137.56 | 172,400 | — | — |
| 2023-11-10 | $32.26 | $135.71 | 344,000 | — | — |
| 2023-11-09 | $31.80 | $133.78 | 256,400 | — | — |
| 2023-11-08 | $31.61 | $132.98 | 224,200 | — | — |
| 2023-11-07 | $32.13 | $135.17 | 318,600 | — | — |
| 2023-11-06 | $32.88 | $138.32 | 404,800 | — | — |
| 2023-11-03 | $32.80 | $137.98 | 217,300 | — | — |
| 2023-11-02 | $33.36 | $140.34 | 304,100 | — | — |
| 2023-11-01 | $32.73 | $137.69 | 194,400 | — | — |
| 2023-10-31 | $32.56 | $136.98 | 749,000 | — | — |
| 2023-10-30 | $32.52 | $136.81 | 851,200 | — | — |
| 2023-10-27 | $32.46 | $136.55 | 425,600 | — | — |
| 2023-10-26 | $32.48 | $136.64 | 329,800 | — | — |
| 2023-10-25 | $32.59 | $137.10 | 191,000 | — | — |
| 2023-10-24 | $32.40 | $136.30 | 379,400 | — | — |
| 2023-10-23 | $32.59 | $137.10 | 347,000 | — | — |
| 2023-10-20 | $32.50 | $136.72 | 220,500 | — | — |
| 2023-10-19 | $32.74 | $137.73 | 335,400 | — | — |
| 2023-10-18 | $32.80 | $137.98 | 267,800 | — | — |
| 2023-10-17 | $33.05 | $139.04 | 226,000 | — | — |
| 2023-10-16 | $32.75 | $137.77 | 177,200 | — | — |
| 2023-10-13 | $32.58 | $137.06 | 155,400 | — | — |
| 2023-10-12 | $32.17 | $135.33 | 120,900 | — | — |
| 2023-10-11 | $32.14 | $135.21 | 202,000 | — | — |
| 2023-10-10 | $32.04 | $134.79 | 182,100 | — | — |
| 2023-10-09 | $31.78 | $133.69 | 449,300 | — | — |
| 2023-10-06 | $31.02 | $130.50 | 394,500 | — | — |
| 2023-10-05 | $30.50 | $128.31 | 185,100 | — | — |
| 2023-10-04 | $30.40 | $127.89 | 261,400 | — | — |
| 2023-10-03 | $30.92 | $130.08 | 247,900 | — | — |
| 2023-10-02 | $31.37 | $131.97 | 233,400 | — | — |
| 2023-09-29 | $31.92 | $134.28 | 407,800 | — | — |
| 2023-09-28 | $32.47 | $136.60 | 326,200 | — | — |
| 2023-09-27 | $32.50 | $136.72 | 463,800 | — | — |
| 2023-09-26 | $31.91 | $134.24 | 243,600 | — | — |
| 2023-09-25 | $32.34 | $136.05 | 296,000 | — | — |
| 2023-09-22 | $32.34 | $136.05 | 347,600 | — | — |
| 2023-09-21 | $31.70 | $133.36 | 2,026,200 | — | — |
| 2023-09-20 | $32.29 | $135.84 | 843,400 | — | — |
| 2023-09-19 | $32.47 | $136.60 | 320,600 | — | — |
| 2023-09-18 | $32.02 | $134.70 | 208,400 | — | — |
| 2023-09-15 | $32.70 | $135.35 | 257,200 | — | — |
| 2023-09-14 | $33.00 | $136.59 | 138,600 | — | — |
| 2023-09-13 | $32.52 | $134.60 | 215,900 | — | — |
| 2023-09-12 | $32.46 | $134.35 | 352,100 | — | — |
| 2023-09-11 | $32.14 | $133.03 | 431,500 | — | — |
| 2023-09-08 | $31.65 | $131.00 | 237,900 | — | — |
| 2023-09-07 | $31.40 | $129.97 | 131,300 | — | — |
| 2023-09-06 | $31.72 | $131.29 | 157,600 | — | — |
| 2023-09-05 | $31.68 | $131.13 | 172,200 | — | — |
| 2023-09-01 | $31.46 | $130.21 | 219,800 | — | — |
| 2023-08-31 | $30.96 | $128.15 | 175,000 | — | — |
| 2023-08-30 | $31.34 | $129.72 | 143,200 | — | — |
| 2023-08-29 | $31.43 | $130.09 | 152,400 | — | — |
| 2023-08-28 | $30.87 | $127.77 | 92,100 | — | — |
| 2023-08-25 | $30.73 | $127.19 | 162,000 | — | — |
| 2023-08-24 | $30.47 | $126.12 | 153,900 | — | — |
| 2023-08-23 | $30.67 | $126.94 | 189,800 | — | — |
| 2023-08-22 | $30.58 | $126.57 | 88,400 | — | — |
| 2023-08-21 | $30.81 | $127.52 | 195,400 | — | — |
| 2023-08-18 | $30.35 | $125.62 | 135,400 | — | — |
| 2023-08-17 | $30.30 | $125.41 | 162,200 | — | — |
| 2023-08-16 | $30.08 | $124.50 | 247,000 | — | — |
| 2023-08-15 | $30.09 | $124.54 | 114,400 | — | — |
| 2023-08-14 | $30.54 | $126.41 | 96,300 | — | — |
| 2023-08-11 | $30.76 | $127.32 | 110,600 | — | — |
| 2023-08-10 | $30.97 | $128.19 | 209,400 | — | — |
| 2023-08-09 | $30.72 | $127.15 | 309,700 | — | — |
| 2023-08-08 | $30.23 | $125.12 | 208,400 | — | — |
| 2023-08-07 | $30.31 | $125.45 | 99,600 | — | — |
| 2023-08-04 | $30.09 | $124.54 | 202,100 | — | — |
| 2023-08-03 | $30.00 | $124.17 | 144,800 | — | — |
| 2023-08-02 | $29.72 | $123.01 | 164,500 | — | — |
| 2023-08-01 | $30.44 | $125.99 | 142,400 | — | — |
| 2023-07-31 | $30.65 | $126.86 | 214,900 | — | — |
| 2023-07-28 | $30.18 | $124.92 | 195,200 | — | — |
| 2023-07-27 | $30.05 | $124.38 | 229,400 | — | — |
| 2023-07-26 | $30.17 | $124.88 | 220,500 | — | — |
| 2023-07-25 | $30.48 | $126.16 | 242,700 | — | — |
| 2023-07-24 | $30.63 | $126.78 | 151,500 | — | — |
| 2023-07-21 | $30.36 | $125.66 | 187,100 | — | — |
| 2023-07-20 | $30.28 | $125.33 | 228,100 | — | — |
| 2023-07-19 | $30.16 | $124.83 | 208,800 | — | — |
| 2023-07-18 | $30.09 | $124.54 | 402,800 | — | — |
| 2023-07-17 | $29.86 | $123.59 | 202,700 | — | — |
| 2023-07-14 | $29.89 | $123.72 | 118,800 | — | — |
| 2023-07-13 | $30.54 | $126.41 | 148,900 | — | — |
| 2023-07-12 | $30.13 | $124.71 | 287,600 | — | — |
| 2023-07-11 | $29.24 | $121.03 | 137,400 | — | — |
| 2023-07-10 | $28.92 | $119.70 | 207,700 | — | — |
| 2023-07-07 | $28.63 | $118.50 | 214,500 | — | — |
| 2023-07-06 | $28.48 | $117.88 | 203,300 | — | — |
| 2023-07-05 | $29.01 | $120.07 | 150,100 | — | — |
| 2023-07-03 | $29.19 | $120.82 | 152,200 | — | — |
| 2023-06-30 | $28.79 | $119.16 | 245,900 | — | — |
| 2023-06-29 | $28.15 | $116.51 | 160,900 | — | — |
| 2023-06-28 | $27.92 | $115.56 | 102,400 | — | — |
| 2023-06-27 | $27.86 | $115.31 | 165,300 | — | — |
| 2023-06-26 | $28.17 | $116.60 | 138,600 | — | — |
| 2023-06-23 | $27.80 | $115.07 | 176,000 | — | — |
| 2023-06-22 | $28.20 | $116.72 | 144,800 | — | — |
| 2023-06-21 | $28.56 | $118.21 | 209,900 | — | — |
| 2023-06-20 | $27.98 | $115.81 | 364,200 | — | — |
| 2023-06-16 | $28.43 | $117.67 | 834,900 | — | — |
| 2023-06-15 | $28.59 | $118.34 | 254,100 | — | — |
| 2023-06-14 | $28.00 | $115.89 | 187,400 | — | — |
| 2023-06-13 | $27.80 | $115.07 | 231,600 | — | — |
| 2023-06-12 | $27.62 | $114.32 | 288,300 | — | — |
| 2023-06-09 | $27.98 | $115.81 | 178,800 | — | — |
| 2023-06-08 | $28.39 | $117.51 | 384,800 | — | — |
| 2023-06-07 | $28.22 | $116.80 | 422,900 | — | — |
| 2023-06-06 | $27.99 | $115.85 | 212,000 | — | — |
| 2023-06-05 | $28.00 | $115.89 | 166,700 | — | — |
| 2023-06-02 | $28.19 | $116.68 | 169,400 | — | — |
| 2023-06-01 | $27.35 | $113.20 | 243,600 | — | — |
| 2023-05-31 | $26.56 | $109.93 | 542,600 | — | — |
| 2023-05-30 | $27.70 | $114.65 | 237,600 | — | — |
| 2023-05-26 | $28.31 | $117.18 | 178,600 | — | — |
| 2023-05-25 | $28.04 | $116.06 | 262,800 | — | — |
| 2023-05-24 | $28.79 | $119.16 | 250,600 | — | — |
| 2023-05-23 | $28.79 | $119.16 | 183,900 | — | — |
| 2023-05-22 | $28.87 | $119.49 | 199,100 | — | — |
| 2023-05-19 | $29.23 | $119.03 | 403,900 | — | — |
| 2023-05-18 | $29.02 | $118.18 | 214,700 | — | — |
| 2023-05-17 | $29.09 | $118.46 | 200,700 | — | — |
| 2023-05-16 | $28.60 | $116.47 | 207,900 | — | — |
| 2023-05-15 | $28.97 | $117.97 | 160,500 | — | — |
| 2023-05-12 | $29.03 | $118.22 | 145,300 | — | — |
| 2023-05-11 | $28.90 | $117.69 | 178,300 | — | — |
| 2023-05-10 | $29.56 | $120.37 | 168,700 | — | — |
| 2023-05-09 | $29.70 | $120.94 | 190,600 | — | — |
| 2023-05-08 | $29.87 | $121.64 | 183,200 | — | — |
| 2023-05-05 | $30.01 | $122.21 | 197,400 | — | — |
| 2023-05-04 | $28.65 | $116.67 | 196,600 | — | — |
| 2023-05-03 | $28.66 | $116.71 | 283,800 | — | — |
| 2023-05-02 | $29.06 | $118.34 | 1,048,700 | — | — |
| 2023-05-01 | $30.07 | $122.45 | 251,900 | — | — |
| 2023-04-28 | $30.28 | $123.31 | 240,300 | — | — |
| 2023-04-27 | $29.90 | $121.76 | 186,900 | — | — |
| 2023-04-26 | $30.13 | $122.70 | 278,700 | — | — |
| 2023-04-25 | $29.88 | $121.68 | 207,400 | — | — |
| 2023-04-24 | $30.71 | $125.06 | 183,100 | — | — |
| 2023-04-21 | $30.39 | $123.75 | 423,300 | — | — |
| 2023-04-20 | $29.98 | $122.09 | 214,800 | — | — |
| 2023-04-19 | $30.24 | $123.14 | 338,300 | — | — |
| 2023-04-18 | $30.59 | $124.57 | 222,900 | — | — |
| 2023-04-17 | $30.59 | $124.57 | 331,900 | — | — |
| 2023-04-14 | $30.61 | $124.65 | 428,300 | — | — |
| 2023-04-13 | $30.75 | $125.22 | 222,000 | — | — |
| 2023-04-12 | $30.21 | $123.02 | 566,100 | — | — |
| 2023-04-11 | $30.20 | $122.98 | 458,500 | — | — |
| 2023-04-10 | $29.76 | $121.19 | 340,500 | — | — |
| 2023-04-06 | $29.60 | $120.54 | 181,400 | — | — |
| 2023-04-05 | $29.48 | $120.05 | 276,400 | — | — |
| 2023-04-04 | $29.15 | $118.71 | 315,800 | — | — |
| 2023-04-03 | $29.44 | $119.89 | 682,100 | — | — |
| 2023-03-31 | $28.00 | $114.02 | 233,700 | — | — |
| 2023-03-30 | $27.95 | $113.82 | 1,115,300 | — | — |
| 2023-03-29 | $27.48 | $111.90 | 284,400 | — | — |
| 2023-03-28 | $27.16 | $110.60 | 213,900 | — | — |
| 2023-03-27 | $26.80 | $109.14 | 293,300 | — | — |
| 2023-03-24 | $26.31 | $107.14 | 267,300 | — | — |
| 2023-03-23 | $26.73 | $108.85 | 261,700 | — | — |
| 2023-03-22 | $26.67 | $108.61 | 332,100 | — | — |
| 2023-03-21 | $26.91 | $109.58 | 527,800 | — | — |
| 2023-03-20 | $26.16 | $106.53 | 470,100 | — | — |
| 2023-03-17 | $25.80 | $103.17 | 585,800 | — | — |
| 2023-03-16 | $26.21 | $104.81 | 713,000 | — | — |
| 2023-03-15 | $26.16 | $104.61 | 629,500 | — | — |
| 2023-03-14 | $27.78 | $111.08 | 322,000 | — | — |
| 2023-03-13 | $27.55 | $110.16 | 530,300 | — | — |
| 2023-03-10 | $28.16 | $112.60 | 561,500 | — | — |
| 2023-03-09 | $27.94 | $111.72 | 406,700 | — | — |
| 2023-03-08 | $28.25 | $112.96 | 342,400 | — | — |
| 2023-03-07 | $28.33 | $113.28 | 393,700 | — | — |
| 2023-03-06 | $28.94 | $115.72 | 274,000 | — | — |
| 2023-03-03 | $28.55 | $114.16 | 347,300 | — | — |
| 2023-03-02 | $28.39 | $113.52 | 460,500 | — | — |
| 2023-03-01 | $28.28 | $113.08 | 315,500 | — | — |
| 2023-02-28 | $28.36 | $113.40 | 493,300 | — | — |
| 2023-02-27 | $28.53 | $114.08 | 425,200 | — | — |
| 2023-02-24 | $28.21 | $112.80 | 668,500 | — | — |
| 2023-02-23 | $28.35 | $113.36 | 1,119,000 | — | — |
| 2023-02-22 | $30.05 | $120.16 | 439,000 | — | — |
| 2023-02-21 | $30.33 | $121.28 | 412,500 | — | — |
| 2023-02-17 | $30.35 | $121.36 | 389,600 | — | — |
| 2023-02-16 | $31.45 | $125.76 | 238,400 | — | — |
| 2023-02-15 | $31.60 | $126.36 | 436,300 | — | — |
| 2023-02-14 | $32.03 | $128.08 | 240,900 | — | — |
| 2023-02-13 | $31.72 | $126.84 | 339,900 | — | — |
| 2023-02-10 | $31.71 | $126.80 | 504,000 | — | — |
| 2023-02-09 | $30.63 | $122.48 | 450,700 | — | — |
| 2023-02-08 | $30.44 | $121.72 | 1,686,100 | — | — |
| 2023-02-07 | $30.29 | $121.12 | 366,600 | — | — |
| 2023-02-06 | $29.57 | $118.24 | 241,400 | — | — |
| 2023-02-03 | $29.94 | $119.72 | 298,500 | — | — |
| 2023-02-02 | $29.97 | $119.84 | 526,500 | — | — |
| 2023-02-01 | $30.50 | $121.96 | 276,300 | — | — |
| 2023-01-31 | $30.90 | $123.56 | 220,400 | — | — |
| 2023-01-30 | $30.55 | $122.16 | 298,000 | — | — |
| 2023-01-27 | $30.87 | $123.44 | 283,600 | — | — |
| 2023-01-26 | $31.19 | $124.72 | 446,000 | — | — |
| 2023-01-25 | $30.82 | $123.24 | 315,200 | — | — |
| 2023-01-24 | $30.99 | $123.92 | 370,700 | — | — |
| 2023-01-23 | $31.36 | $125.40 | 372,200 | — | — |
| 2023-01-20 | $31.71 | $126.80 | 535,200 | — | — |
| 2023-01-19 | $31.22 | $124.84 | 333,500 | — | — |
| 2023-01-18 | $30.99 | $123.92 | 337,600 | — | — |
| 2023-01-17 | $31.13 | $124.48 | 264,500 | — | — |
| 2023-01-13 | $31.45 | $125.76 | 264,000 | — | — |
| 2023-01-12 | $31.32 | $125.24 | 467,500 | — | — |
| 2023-01-11 | $30.63 | $122.48 | 270,100 | — | — |
| 2023-01-10 | $30.25 | $120.96 | 324,100 | — | — |
| 2023-01-09 | $29.74 | $118.92 | 388,900 | — | — |
| 2023-01-06 | $29.50 | $117.96 | 353,800 | — | — |
| 2023-01-05 | $28.84 | $115.32 | 226,900 | — | — |
| 2023-01-04 | $28.80 | $115.16 | 477,100 | — | — |
| 2023-01-03 | $28.77 | $115.04 | 517,100 | — | — |