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
- 1993-03-16 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 | $31.92 | $72.69 | 183,200 | — | — |
| 2023-12-28 | $32.22 | $73.38 | 89,600 | — | — |
| 2023-12-27 | $32.47 | $73.94 | 125,200 | — | — |
| 2023-12-26 | $32.52 | $74.06 | 156,300 | — | — |
| 2023-12-22 | $31.89 | $72.62 | 141,800 | — | — |
| 2023-12-21 | $31.49 | $71.71 | 247,500 | — | — |
| 2023-12-20 | $31.27 | $71.21 | 248,000 | — | — |
| 2023-12-19 | $31.91 | $72.67 | 219,000 | — | — |
| 2023-12-18 | $31.07 | $70.76 | 220,000 | — | — |
| 2023-12-15 | $31.38 | $71.46 | 1,460,500 | — | — |
| 2023-12-14 | $31.82 | $72.46 | 365,300 | — | — |
| 2023-12-13 | $30.38 | $69.18 | 413,600 | — | — |
| 2023-12-12 | $29.13 | $66.34 | 182,400 | — | — |
| 2023-12-11 | $29.72 | $67.68 | 249,700 | — | — |
| 2023-12-08 | $29.18 | $66.45 | 272,000 | — | — |
| 2023-12-07 | $28.96 | $65.95 | 187,700 | — | — |
| 2023-12-06 | $28.51 | $64.93 | 212,000 | — | — |
| 2023-12-05 | $27.59 | $62.83 | 195,700 | — | — |
| 2023-12-04 | $28.00 | $63.76 | 187,400 | — | — |
| 2023-12-01 | $27.48 | $62.58 | 228,900 | — | — |
| 2023-11-30 | $26.84 | $61.12 | 290,100 | — | — |
| 2023-11-29 | $27.27 | $62.10 | 188,700 | — | — |
| 2023-11-28 | $27.31 | $62.19 | 173,500 | — | — |
| 2023-11-27 | $27.44 | $62.49 | 168,100 | — | — |
| 2023-11-24 | $27.66 | $62.99 | 61,900 | — | — |
| 2023-11-22 | $27.41 | $62.42 | 102,000 | — | — |
| 2023-11-21 | $27.37 | $62.33 | 152,500 | — | — |
| 2023-11-20 | $27.57 | $62.79 | 174,600 | — | — |
| 2023-11-17 | $27.57 | $62.79 | 184,300 | — | — |
| 2023-11-16 | $27.22 | $61.99 | 188,100 | — | — |
| 2023-11-15 | $27.62 | $62.90 | 184,000 | — | — |
| 2023-11-14 | $27.18 | $61.90 | 260,000 | — | — |
| 2023-11-13 | $25.77 | $58.69 | 172,500 | — | — |
| 2023-11-10 | $25.70 | $58.53 | 156,200 | — | — |
| 2023-11-09 | $25.90 | $58.98 | 173,500 | — | — |
| 2023-11-08 | $26.74 | $60.90 | 204,700 | — | — |
| 2023-11-07 | $26.79 | $61.01 | 250,500 | — | — |
| 2023-11-06 | $26.34 | $59.98 | 381,000 | — | — |
| 2023-11-03 | $27.20 | $61.12 | 382,600 | — | — |
| 2023-11-02 | $27.01 | $60.70 | 346,000 | — | — |
| 2023-11-01 | $26.02 | $58.47 | 397,800 | — | — |
| 2023-10-31 | $26.26 | $59.01 | 250,600 | — | — |
| 2023-10-30 | $26.17 | $58.81 | 292,600 | — | — |
| 2023-10-27 | $25.91 | $58.22 | 371,500 | — | — |
| 2023-10-26 | $25.51 | $57.33 | 843,000 | — | — |
| 2023-10-25 | $28.13 | $63.21 | 463,300 | — | — |
| 2023-10-24 | $28.18 | $63.33 | 173,000 | — | — |
| 2023-10-23 | $28.34 | $63.68 | 318,500 | — | — |
| 2023-10-20 | $28.65 | $64.38 | 245,100 | — | — |
| 2023-10-19 | $28.88 | $64.90 | 209,000 | — | — |
| 2023-10-18 | $29.31 | $65.86 | 99,200 | — | — |
| 2023-10-17 | $29.69 | $66.72 | 126,100 | — | — |
| 2023-10-16 | $29.26 | $65.75 | 126,300 | — | — |
| 2023-10-13 | $29.03 | $65.24 | 182,100 | — | — |
| 2023-10-12 | $29.41 | $66.09 | 117,700 | — | — |
| 2023-10-11 | $29.98 | $67.37 | 136,200 | — | — |
| 2023-10-10 | $30.04 | $67.51 | 144,600 | — | — |
| 2023-10-09 | $30.21 | $67.89 | 119,300 | — | — |
| 2023-10-06 | $30.01 | $67.44 | 147,500 | — | — |
| 2023-10-05 | $29.54 | $66.38 | 161,800 | — | — |
| 2023-10-04 | $29.74 | $66.83 | 151,000 | — | — |
| 2023-10-03 | $29.66 | $66.65 | 188,100 | — | — |
| 2023-10-02 | $29.78 | $66.92 | 182,100 | — | — |
| 2023-09-29 | $29.90 | $67.19 | 249,100 | — | — |
| 2023-09-28 | $30.06 | $67.55 | 274,000 | — | — |
| 2023-09-27 | $29.33 | $65.91 | 325,400 | — | — |
| 2023-09-26 | $28.79 | $64.70 | 282,400 | — | — |
| 2023-09-25 | $29.43 | $66.13 | 115,500 | — | — |
| 2023-09-22 | $29.22 | $65.66 | 156,500 | — | — |
| 2023-09-21 | $29.95 | $67.30 | 206,200 | — | — |
| 2023-09-20 | $29.92 | $67.24 | 274,800 | — | — |
| 2023-09-19 | $30.81 | $69.24 | 92,900 | — | — |
| 2023-09-18 | $30.58 | $68.72 | 151,200 | — | — |
| 2023-09-15 | $30.96 | $69.57 | 592,500 | — | — |
| 2023-09-14 | $31.13 | $69.95 | 158,300 | — | — |
| 2023-09-13 | $30.30 | $68.09 | 99,500 | — | — |
| 2023-09-12 | $30.45 | $68.43 | 163,800 | — | — |
| 2023-09-11 | $30.53 | $68.61 | 151,500 | — | — |
| 2023-09-08 | $30.36 | $68.22 | 150,900 | — | — |
| 2023-09-07 | $31.11 | $69.91 | 170,200 | — | — |
| 2023-09-06 | $30.76 | $69.12 | 254,400 | — | — |
| 2023-09-05 | $30.46 | $68.45 | 262,100 | — | — |
| 2023-09-01 | $31.65 | $71.12 | 149,700 | — | — |
| 2023-08-31 | $31.38 | $70.52 | 277,500 | — | — |
| 2023-08-30 | $31.62 | $71.06 | 137,300 | — | — |
| 2023-08-29 | $31.43 | $70.63 | 140,700 | — | — |
| 2023-08-28 | $30.60 | $68.76 | 134,100 | — | — |
| 2023-08-25 | $30.53 | $68.61 | 113,000 | — | — |
| 2023-08-24 | $30.82 | $69.26 | 153,200 | — | — |
| 2023-08-23 | $31.45 | $70.67 | 138,500 | — | — |
| 2023-08-22 | $30.98 | $69.62 | 135,500 | — | — |
| 2023-08-21 | $31.18 | $70.07 | 134,300 | — | — |
| 2023-08-18 | $31.66 | $71.15 | 196,800 | — | — |
| 2023-08-17 | $31.47 | $70.72 | 159,200 | — | — |
| 2023-08-16 | $32.03 | $71.98 | 157,200 | — | — |
| 2023-08-15 | $32.82 | $73.75 | 145,000 | — | — |
| 2023-08-14 | $33.01 | $74.18 | 207,000 | — | — |
| 2023-08-11 | $33.54 | $73.44 | 157,300 | — | — |
| 2023-08-10 | $34.05 | $74.55 | 150,100 | — | — |
| 2023-08-09 | $34.51 | $75.56 | 185,800 | — | — |
| 2023-08-08 | $34.89 | $76.39 | 180,700 | — | — |
| 2023-08-07 | $35.12 | $76.90 | 203,400 | — | — |
| 2023-08-04 | $35.40 | $77.51 | 313,000 | — | — |
| 2023-08-03 | $35.63 | $78.01 | 801,400 | — | — |
| 2023-08-02 | $30.65 | $67.11 | 185,100 | — | — |
| 2023-08-01 | $31.29 | $68.51 | 186,100 | — | — |
| 2023-07-31 | $31.47 | $68.91 | 261,400 | — | — |
| 2023-07-28 | $31.10 | $68.10 | 129,900 | — | — |
| 2023-07-27 | $30.92 | $67.70 | 176,700 | — | — |
| 2023-07-26 | $30.74 | $67.31 | 141,500 | — | — |
| 2023-07-25 | $30.88 | $67.61 | 143,700 | — | — |
| 2023-07-24 | $30.99 | $67.85 | 151,400 | — | — |
| 2023-07-21 | $30.41 | $66.58 | 141,900 | — | — |
| 2023-07-20 | $30.70 | $67.22 | 172,800 | — | — |
| 2023-07-19 | $31.01 | $67.90 | 292,000 | — | — |
| 2023-07-18 | $29.94 | $65.56 | 176,800 | — | — |
| 2023-07-17 | $29.54 | $64.68 | 144,400 | — | — |
| 2023-07-14 | $29.54 | $64.68 | 152,500 | — | — |
| 2023-07-13 | $29.29 | $64.13 | 127,500 | — | — |
| 2023-07-12 | $29.58 | $64.77 | 272,400 | — | — |
| 2023-07-11 | $29.57 | $64.75 | 194,500 | — | — |
| 2023-07-10 | $28.81 | $63.08 | 188,800 | — | — |
| 2023-07-07 | $28.00 | $61.31 | 165,700 | — | — |
| 2023-07-06 | $28.11 | $61.55 | 243,900 | — | — |
| 2023-07-05 | $28.44 | $62.27 | 453,800 | — | — |
| 2023-07-03 | $28.78 | $63.02 | 116,600 | — | — |
| 2023-06-30 | $28.28 | $61.92 | 190,200 | — | — |
| 2023-06-29 | $28.42 | $62.23 | 155,300 | — | — |
| 2023-06-28 | $28.29 | $61.94 | 138,400 | — | — |
| 2023-06-27 | $28.23 | $61.81 | 139,900 | — | — |
| 2023-06-26 | $27.39 | $59.97 | 114,200 | — | — |
| 2023-06-23 | $27.51 | $60.23 | 208,200 | — | — |
| 2023-06-22 | $27.76 | $60.78 | 227,500 | — | — |
| 2023-06-21 | $28.03 | $61.37 | 127,200 | — | — |
| 2023-06-20 | $28.01 | $61.33 | 169,700 | — | — |
| 2023-06-16 | $27.55 | $60.32 | 582,100 | — | — |
| 2023-06-15 | $28.10 | $61.53 | 229,900 | — | — |
| 2023-06-14 | $27.95 | $61.20 | 171,200 | — | — |
| 2023-06-13 | $28.16 | $61.66 | 162,800 | — | — |
| 2023-06-12 | $28.39 | $62.16 | 159,200 | — | — |
| 2023-06-09 | $28.22 | $61.79 | 103,000 | — | — |
| 2023-06-08 | $28.06 | $61.44 | 163,500 | — | — |
| 2023-06-07 | $28.69 | $62.82 | 204,300 | — | — |
| 2023-06-06 | $27.18 | $59.51 | 325,500 | — | — |
| 2023-06-05 | $26.50 | $58.02 | 186,700 | — | — |
| 2023-06-02 | $26.34 | $57.67 | 230,500 | — | — |
| 2023-06-01 | $25.30 | $55.40 | 211,000 | — | — |
| 2023-05-31 | $25.03 | $54.80 | 333,900 | — | — |
| 2023-05-30 | $25.60 | $56.05 | 205,300 | — | — |
| 2023-05-26 | $26.23 | $57.43 | 196,700 | — | — |
| 2023-05-25 | $26.29 | $57.56 | 148,500 | — | — |
| 2023-05-24 | $26.55 | $58.13 | 173,700 | — | — |
| 2023-05-23 | $26.74 | $58.55 | 160,300 | — | — |
| 2023-05-22 | $26.90 | $58.90 | 183,900 | — | — |
| 2023-05-19 | $27.14 | $59.42 | 164,500 | — | — |
| 2023-05-18 | $27.43 | $60.06 | 123,900 | — | — |
| 2023-05-17 | $27.42 | $60.04 | 201,000 | — | — |
| 2023-05-16 | $27.02 | $59.16 | 161,400 | — | — |
| 2023-05-15 | $27.25 | $59.67 | 235,300 | — | — |
| 2023-05-12 | $27.66 | $60.56 | 236,500 | — | — |
| 2023-05-11 | $27.20 | $59.56 | 167,800 | — | — |
| 2023-05-10 | $27.44 | $60.08 | 231,800 | — | — |
| 2023-05-09 | $27.47 | $60.15 | 328,900 | — | — |
| 2023-05-08 | $27.12 | $59.38 | 180,900 | — | — |
| 2023-05-05 | $27.16 | $58.68 | 232,400 | — | — |
| 2023-05-04 | $26.64 | $57.56 | 169,200 | — | — |
| 2023-05-03 | $26.77 | $57.84 | 183,000 | — | — |
| 2023-05-02 | $27.10 | $58.55 | 194,300 | — | — |
| 2023-05-01 | $27.05 | $58.44 | 278,300 | — | — |
| 2023-04-28 | $27.93 | $60.34 | 191,000 | — | — |
| 2023-04-27 | $27.44 | $59.29 | 311,400 | — | — |
| 2023-04-26 | $26.36 | $56.95 | 161,400 | — | — |
| 2023-04-25 | $26.38 | $56.99 | 192,100 | — | — |
| 2023-04-24 | $26.59 | $57.45 | 253,000 | — | — |
| 2023-04-21 | $26.70 | $57.69 | 132,100 | — | — |
| 2023-04-20 | $27.20 | $58.77 | 143,400 | — | — |
| 2023-04-19 | $27.36 | $59.11 | 125,400 | — | — |
| 2023-04-18 | $27.25 | $58.87 | 151,500 | — | — |
| 2023-04-17 | $27.13 | $58.62 | 138,600 | — | — |
| 2023-04-14 | $26.79 | $57.88 | 125,100 | — | — |
| 2023-04-13 | $26.83 | $57.97 | 119,500 | — | — |
| 2023-04-12 | $26.80 | $57.90 | 110,800 | — | — |
| 2023-04-11 | $26.98 | $58.29 | 118,600 | — | — |
| 2023-04-10 | $26.61 | $57.49 | 165,800 | — | — |
| 2023-04-06 | $26.38 | $56.99 | 120,900 | — | — |
| 2023-04-05 | $26.36 | $56.95 | 155,700 | — | — |
| 2023-04-04 | $26.49 | $57.23 | 146,400 | — | — |
| 2023-04-03 | $27.22 | $58.81 | 172,100 | — | — |
| 2023-03-31 | $27.46 | $59.33 | 224,000 | — | — |
| 2023-03-30 | $26.85 | $58.01 | 161,700 | — | — |
| 2023-03-29 | $26.76 | $57.82 | 230,100 | — | — |
| 2023-03-28 | $26.78 | $57.86 | 193,600 | — | — |
| 2023-03-27 | $27.00 | $58.33 | 180,200 | — | — |
| 2023-03-24 | $26.91 | $58.14 | 155,400 | — | — |
| 2023-03-23 | $26.73 | $57.75 | 266,000 | — | — |
| 2023-03-22 | $26.94 | $58.20 | 190,500 | — | — |
| 2023-03-21 | $27.62 | $59.67 | 196,100 | — | — |
| 2023-03-20 | $26.92 | $58.16 | 279,800 | — | — |
| 2023-03-17 | $26.36 | $56.95 | 691,500 | — | — |
| 2023-03-16 | $26.97 | $58.27 | 222,100 | — | — |
| 2023-03-15 | $27.23 | $58.83 | 318,700 | — | — |
| 2023-03-14 | $27.57 | $59.57 | 225,500 | — | — |
| 2023-03-13 | $27.23 | $58.83 | 515,800 | — | — |
| 2023-03-10 | $28.55 | $61.68 | 448,500 | — | — |
| 2023-03-09 | $29.56 | $63.87 | 446,900 | — | — |
| 2023-03-08 | $29.71 | $64.19 | 224,400 | — | — |
| 2023-03-07 | $29.30 | $63.30 | 188,500 | — | — |
| 2023-03-06 | $29.04 | $62.74 | 300,400 | — | — |
| 2023-03-03 | $29.59 | $63.93 | 155,900 | — | — |
| 2023-03-02 | $29.55 | $63.84 | 197,100 | — | — |
| 2023-03-01 | $29.68 | $64.12 | 213,700 | — | — |
| 2023-02-28 | $29.55 | $63.84 | 274,900 | — | — |
| 2023-02-27 | $29.00 | $62.66 | 156,400 | — | — |
| 2023-02-24 | $29.23 | $63.15 | 171,100 | — | — |
| 2023-02-23 | $29.33 | $63.37 | 219,400 | — | — |
| 2023-02-22 | $28.95 | $62.55 | 345,300 | — | — |
| 2023-02-21 | $28.57 | $61.73 | 389,200 | — | — |
| 2023-02-17 | $29.60 | $63.95 | 202,700 | — | — |
| 2023-02-16 | $29.65 | $64.06 | 165,200 | — | — |
| 2023-02-15 | $29.81 | $64.41 | 179,500 | — | — |
| 2023-02-14 | $29.50 | $63.74 | 241,300 | — | — |
| 2023-02-13 | $29.96 | $64.73 | 229,500 | — | — |
| 2023-02-10 | $29.55 | $63.84 | 199,800 | — | — |
| 2023-02-09 | $29.38 | $63.48 | 232,800 | — | — |
| 2023-02-08 | $29.14 | $62.96 | 282,400 | — | — |
| 2023-02-07 | $29.87 | $64.54 | 289,600 | — | — |
| 2023-02-06 | $30.05 | $64.92 | 356,300 | — | — |
| 2023-02-03 | $30.50 | $65.20 | 709,800 | — | — |
| 2023-02-02 | $29.88 | $63.88 | 357,900 | — | — |
| 2023-02-01 | $28.88 | $61.74 | 1,170,500 | — | — |
| 2023-01-31 | $28.74 | $61.44 | 376,400 | — | — |
| 2023-01-30 | $27.27 | $58.30 | 244,300 | — | — |
| 2023-01-27 | $27.00 | $57.72 | 269,300 | — | — |
| 2023-01-26 | $26.60 | $56.87 | 662,400 | — | — |
| 2023-01-25 | $27.78 | $59.39 | 249,100 | — | — |
| 2023-01-24 | $28.16 | $60.20 | 195,900 | — | — |
| 2023-01-23 | $28.32 | $60.54 | 290,900 | — | — |
| 2023-01-20 | $27.97 | $59.80 | 304,200 | — | — |
| 2023-01-19 | $27.62 | $59.05 | 281,900 | — | — |
| 2023-01-18 | $28.58 | $61.10 | 334,500 | — | — |
| 2023-01-17 | $29.16 | $62.34 | 242,000 | — | — |
| 2023-01-13 | $29.54 | $63.15 | 212,400 | — | — |
| 2023-01-12 | $29.73 | $63.56 | 195,000 | — | — |
| 2023-01-11 | $29.45 | $62.96 | 274,300 | — | — |
| 2023-01-10 | $28.71 | $61.38 | 315,300 | — | — |
| 2023-01-09 | $27.87 | $59.58 | 185,500 | — | — |
| 2023-01-06 | $27.75 | $59.33 | 208,400 | — | — |
| 2023-01-05 | $27.48 | $58.75 | 243,300 | — | — |
| 2023-01-04 | $26.75 | $57.19 | 165,000 | — | — |
| 2023-01-03 | $26.40 | $56.44 | 333,500 | — | — |