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
- 1994-04-08 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 | $37.10 | $85.17 | 26,600 | — | — |
| 2023-12-28 | $37.99 | $87.22 | 20,600 | — | — |
| 2023-12-27 | $38.46 | $88.30 | 23,200 | — | — |
| 2023-12-26 | $38.39 | $88.14 | 22,900 | — | — |
| 2023-12-22 | $38.07 | $87.40 | 24,000 | — | — |
| 2023-12-21 | $37.56 | $86.23 | 25,700 | — | — |
| 2023-12-20 | $37.74 | $86.64 | 51,300 | — | — |
| 2023-12-19 | $37.89 | $86.99 | 35,500 | — | — |
| 2023-12-18 | $37.22 | $85.45 | 30,800 | — | — |
| 2023-12-15 | $37.41 | $85.89 | 165,600 | — | — |
| 2023-12-14 | $38.13 | $87.54 | 84,100 | — | — |
| 2023-12-13 | $37.30 | $85.63 | 90,900 | — | — |
| 2023-12-12 | $35.46 | $81.41 | 22,300 | — | — |
| 2023-12-11 | $35.45 | $81.39 | 32,200 | — | — |
| 2023-12-08 | $35.50 | $81.50 | 25,900 | — | — |
| 2023-12-07 | $35.24 | $80.90 | 29,000 | — | — |
| 2023-12-06 | $34.85 | $80.01 | 29,800 | — | — |
| 2023-12-05 | $34.96 | $80.26 | 25,800 | — | — |
| 2023-12-04 | $34.96 | $80.26 | 43,100 | — | — |
| 2023-12-01 | $34.19 | $78.49 | 49,000 | — | — |
| 2023-11-30 | $32.66 | $74.98 | 39,000 | — | — |
| 2023-11-29 | $33.23 | $76.29 | 20,500 | — | — |
| 2023-11-28 | $33.05 | $75.88 | 24,800 | — | — |
| 2023-11-27 | $33.48 | $76.86 | 29,600 | — | — |
| 2023-11-24 | $33.85 | $77.71 | 21,400 | — | — |
| 2023-11-22 | $33.38 | $76.63 | 24,300 | — | — |
| 2023-11-21 | $33.30 | $76.45 | 27,600 | — | — |
| 2023-11-20 | $33.78 | $77.55 | 30,900 | — | — |
| 2023-11-17 | $34.13 | $78.36 | 61,600 | — | — |
| 2023-11-16 | $34.20 | $78.52 | 26,800 | — | — |
| 2023-11-15 | $34.58 | $79.39 | 48,000 | — | — |
| 2023-11-14 | $35.43 | $81.34 | 52,900 | — | — |
| 2023-11-13 | $33.38 | $76.63 | 19,400 | — | — |
| 2023-11-10 | $33.48 | $76.86 | 47,400 | — | — |
| 2023-11-09 | $33.07 | $75.92 | 25,700 | — | — |
| 2023-11-08 | $33.64 | $76.56 | 34,700 | — | — |
| 2023-11-07 | $34.06 | $77.52 | 36,100 | — | — |
| 2023-11-06 | $34.10 | $77.61 | 23,400 | — | — |
| 2023-11-03 | $34.28 | $78.02 | 39,000 | — | — |
| 2023-11-02 | $33.53 | $76.31 | 30,600 | — | — |
| 2023-11-01 | $32.61 | $74.22 | 32,200 | — | — |
| 2023-10-31 | $32.65 | $74.31 | 29,300 | — | — |
| 2023-10-30 | $32.70 | $74.43 | 30,400 | — | — |
| 2023-10-27 | $31.95 | $72.72 | 27,300 | — | — |
| 2023-10-26 | $32.04 | $72.92 | 31,000 | — | — |
| 2023-10-25 | $30.93 | $70.40 | 51,000 | — | — |
| 2023-10-24 | $29.13 | $66.30 | 40,000 | — | — |
| 2023-10-23 | $30.15 | $68.62 | 31,500 | — | — |
| 2023-10-20 | $30.38 | $69.14 | 36,800 | — | — |
| 2023-10-19 | $30.67 | $69.80 | 27,000 | — | — |
| 2023-10-18 | $30.84 | $70.19 | 23,200 | — | — |
| 2023-10-17 | $31.46 | $71.60 | 55,000 | — | — |
| 2023-10-16 | $31.26 | $71.15 | 32,300 | — | — |
| 2023-10-13 | $30.35 | $69.08 | 22,200 | — | — |
| 2023-10-12 | $30.70 | $69.87 | 26,200 | — | — |
| 2023-10-11 | $30.86 | $70.24 | 18,400 | — | — |
| 2023-10-10 | $30.73 | $69.94 | 27,100 | — | — |
| 2023-10-09 | $30.59 | $69.62 | 44,700 | — | — |
| 2023-10-06 | $30.47 | $69.35 | 61,100 | — | — |
| 2023-10-05 | $30.45 | $69.30 | 76,100 | — | — |
| 2023-10-04 | $29.63 | $67.44 | 48,300 | — | — |
| 2023-10-03 | $29.32 | $66.73 | 40,000 | — | — |
| 2023-10-02 | $29.85 | $67.94 | 44,800 | — | — |
| 2023-09-29 | $29.45 | $67.03 | 43,400 | — | — |
| 2023-09-28 | $29.57 | $67.30 | 43,700 | — | — |
| 2023-09-27 | $29.03 | $66.07 | 37,200 | — | — |
| 2023-09-26 | $29.41 | $66.94 | 51,400 | — | — |
| 2023-09-25 | $30.01 | $68.30 | 32,800 | — | — |
| 2023-09-22 | $29.68 | $67.55 | 27,400 | — | — |
| 2023-09-21 | $30.18 | $68.69 | 27,800 | — | — |
| 2023-09-20 | $30.23 | $68.80 | 30,400 | — | — |
| 2023-09-19 | $30.34 | $69.05 | 35,300 | — | — |
| 2023-09-18 | $30.54 | $69.51 | 29,500 | — | — |
| 2023-09-15 | $30.81 | $70.12 | 73,800 | — | — |
| 2023-09-14 | $31.24 | $71.10 | 29,000 | — | — |
| 2023-09-13 | $30.57 | $69.58 | 27,100 | — | — |
| 2023-09-12 | $31.03 | $70.62 | 14,900 | — | — |
| 2023-09-11 | $31.12 | $70.83 | 26,000 | — | — |
| 2023-09-08 | $31.35 | $71.35 | 20,000 | — | — |
| 2023-09-07 | $31.07 | $70.72 | 40,500 | — | — |
| 2023-09-06 | $31.08 | $70.74 | 28,700 | — | — |
| 2023-09-05 | $31.32 | $71.28 | 32,200 | — | — |
| 2023-09-01 | $31.36 | $71.38 | 32,100 | — | — |
| 2023-08-31 | $30.93 | $70.40 | 112,300 | — | — |
| 2023-08-30 | $30.76 | $70.01 | 42,000 | — | — |
| 2023-08-29 | $31.05 | $70.67 | 30,200 | — | — |
| 2023-08-28 | $30.96 | $70.46 | 29,600 | — | — |
| 2023-08-25 | $30.96 | $70.46 | 35,100 | — | — |
| 2023-08-24 | $31.14 | $70.87 | 24,300 | — | — |
| 2023-08-23 | $30.98 | $70.51 | 29,700 | — | — |
| 2023-08-22 | $30.64 | $69.74 | 20,600 | — | — |
| 2023-08-21 | $31.47 | $71.63 | 16,700 | — | — |
| 2023-08-18 | $31.77 | $72.31 | 30,100 | — | — |
| 2023-08-17 | $31.81 | $72.40 | 26,500 | — | — |
| 2023-08-16 | $31.88 | $72.56 | 33,700 | — | — |
| 2023-08-15 | $31.95 | $72.72 | 26,100 | — | — |
| 2023-08-14 | $32.58 | $74.15 | 31,700 | — | — |
| 2023-08-11 | $33.26 | $75.70 | 26,800 | — | — |
| 2023-08-10 | $33.19 | $75.54 | 31,000 | — | — |
| 2023-08-09 | $33.71 | $76.06 | 25,400 | — | — |
| 2023-08-08 | $33.57 | $75.75 | 47,500 | — | — |
| 2023-08-07 | $33.91 | $76.52 | 52,800 | — | — |
| 2023-08-04 | $33.86 | $76.40 | 21,500 | — | — |
| 2023-08-03 | $33.88 | $76.45 | 33,200 | — | — |
| 2023-08-02 | $34.14 | $77.03 | 38,200 | — | — |
| 2023-08-01 | $33.82 | $76.31 | 28,500 | — | — |
| 2023-07-31 | $33.63 | $75.88 | 29,600 | — | — |
| 2023-07-28 | $33.80 | $76.27 | 28,600 | — | — |
| 2023-07-27 | $33.46 | $75.50 | 48,300 | — | — |
| 2023-07-26 | $33.86 | $76.40 | 53,400 | — | — |
| 2023-07-25 | $32.24 | $72.75 | 35,700 | — | — |
| 2023-07-24 | $32.43 | $73.18 | 26,400 | — | — |
| 2023-07-21 | $31.90 | $71.98 | 40,700 | — | — |
| 2023-07-20 | $32.18 | $72.61 | 30,600 | — | — |
| 2023-07-19 | $32.33 | $72.95 | 79,300 | — | — |
| 2023-07-18 | $32.42 | $73.15 | 58,900 | — | — |
| 2023-07-17 | $31.42 | $70.90 | 65,500 | — | — |
| 2023-07-14 | $30.91 | $69.75 | 39,400 | — | — |
| 2023-07-13 | $31.11 | $70.20 | 41,400 | — | — |
| 2023-07-12 | $30.98 | $69.90 | 60,200 | — | — |
| 2023-07-11 | $30.26 | $68.28 | 44,200 | — | — |
| 2023-07-10 | $30.09 | $67.90 | 44,800 | — | — |
| 2023-07-07 | $30.19 | $68.12 | 76,100 | — | — |
| 2023-07-06 | $29.33 | $66.18 | 42,400 | — | — |
| 2023-07-05 | $29.98 | $67.65 | 55,500 | — | — |
| 2023-07-03 | $30.35 | $68.48 | 23,300 | — | — |
| 2023-06-30 | $29.73 | $67.08 | 55,800 | — | — |
| 2023-06-29 | $30.09 | $67.90 | 63,900 | — | — |
| 2023-06-28 | $29.77 | $67.17 | 59,800 | — | — |
| 2023-06-27 | $29.26 | $66.02 | 85,100 | — | — |
| 2023-06-26 | $29.25 | $66.00 | 68,200 | — | — |
| 2023-06-23 | $28.88 | $65.17 | 275,500 | — | — |
| 2023-06-22 | $29.33 | $66.18 | 58,900 | — | — |
| 2023-06-21 | $29.87 | $67.40 | 48,500 | — | — |
| 2023-06-20 | $30.13 | $67.99 | 54,900 | — | — |
| 2023-06-16 | $30.46 | $68.73 | 153,100 | — | — |
| 2023-06-15 | $30.85 | $69.61 | 58,000 | — | — |
| 2023-06-14 | $30.76 | $69.41 | 60,300 | — | — |
| 2023-06-13 | $31.25 | $70.51 | 60,800 | — | — |
| 2023-06-12 | $30.24 | $68.23 | 45,300 | — | — |
| 2023-06-09 | $30.50 | $68.82 | 21,500 | — | — |
| 2023-06-08 | $30.78 | $69.45 | 37,600 | — | — |
| 2023-06-07 | $31.18 | $70.36 | 57,600 | — | — |
| 2023-06-06 | $29.94 | $67.56 | 64,400 | — | — |
| 2023-06-05 | $28.45 | $64.20 | 52,900 | — | — |
| 2023-06-02 | $29.10 | $65.66 | 52,300 | — | — |
| 2023-06-01 | $26.96 | $60.83 | 34,000 | — | — |
| 2023-05-31 | $26.66 | $60.16 | 52,300 | — | — |
| 2023-05-30 | $27.43 | $61.89 | 29,400 | — | — |
| 2023-05-26 | $27.29 | $61.58 | 42,100 | — | — |
| 2023-05-25 | $26.95 | $60.81 | 27,000 | — | — |
| 2023-05-24 | $26.66 | $60.16 | 35,600 | — | — |
| 2023-05-23 | $27.27 | $61.53 | 56,300 | — | — |
| 2023-05-22 | $26.33 | $59.41 | 50,900 | — | — |
| 2023-05-19 | $25.26 | $57.00 | 39,700 | — | — |
| 2023-05-18 | $25.68 | $57.94 | 36,600 | — | — |
| 2023-05-17 | $25.15 | $56.75 | 64,000 | — | — |
| 2023-05-16 | $24.37 | $54.99 | 32,600 | — | — |
| 2023-05-15 | $24.23 | $54.67 | 30,300 | — | — |
| 2023-05-12 | $23.67 | $53.41 | 21,200 | — | — |
| 2023-05-11 | $23.46 | $52.94 | 18,800 | — | — |
| 2023-05-10 | $23.95 | $53.39 | 36,200 | — | — |
| 2023-05-09 | $23.78 | $53.01 | 21,000 | — | — |
| 2023-05-08 | $23.66 | $52.74 | 26,900 | — | — |
| 2023-05-05 | $23.98 | $53.45 | 38,500 | — | — |
| 2023-05-04 | $23.29 | $51.92 | 44,500 | — | — |
| 2023-05-03 | $23.56 | $52.52 | 33,200 | — | — |
| 2023-05-02 | $23.15 | $51.60 | 51,800 | — | — |
| 2023-05-01 | $23.70 | $52.83 | 35,900 | — | — |
| 2023-04-28 | $23.41 | $52.18 | 29,100 | — | — |
| 2023-04-27 | $23.54 | $52.47 | 41,900 | — | — |
| 2023-04-26 | $23.36 | $52.07 | 22,600 | — | — |
| 2023-04-25 | $23.33 | $52.00 | 19,600 | — | — |
| 2023-04-24 | $23.70 | $52.83 | 18,400 | — | — |
| 2023-04-21 | $23.81 | $53.07 | 20,200 | — | — |
| 2023-04-20 | $24.32 | $54.21 | 19,200 | — | — |
| 2023-04-19 | $24.18 | $53.90 | 24,700 | — | — |
| 2023-04-18 | $23.63 | $52.67 | 23,300 | — | — |
| 2023-04-17 | $24.07 | $53.65 | 26,100 | — | — |
| 2023-04-14 | $23.56 | $52.52 | 28,900 | — | — |
| 2023-04-13 | $23.83 | $53.12 | 17,000 | — | — |
| 2023-04-12 | $24.23 | $54.01 | 18,500 | — | — |
| 2023-04-11 | $24.42 | $54.43 | 22,600 | — | — |
| 2023-04-10 | $24.51 | $54.64 | 24,900 | — | — |
| 2023-04-06 | $24.12 | $53.77 | 19,000 | — | — |
| 2023-04-05 | $23.80 | $53.05 | 13,900 | — | — |
| 2023-04-04 | $23.68 | $52.79 | 20,400 | — | — |
| 2023-04-03 | $24.82 | $55.33 | 26,700 | — | — |
| 2023-03-31 | $25.05 | $55.84 | 41,300 | — | — |
| 2023-03-30 | $25.26 | $56.31 | 23,900 | — | — |
| 2023-03-29 | $26.18 | $58.36 | 21,700 | — | — |
| 2023-03-28 | $26.10 | $58.18 | 21,200 | — | — |
| 2023-03-27 | $26.35 | $58.74 | 27,100 | — | — |
| 2023-03-24 | $26.35 | $58.74 | 25,700 | — | — |
| 2023-03-23 | $25.92 | $57.78 | 21,300 | — | — |
| 2023-03-22 | $26.29 | $58.60 | 26,500 | — | — |
| 2023-03-21 | $27.30 | $60.85 | 31,300 | — | — |
| 2023-03-20 | $26.48 | $59.03 | 28,400 | — | — |
| 2023-03-17 | $26.96 | $60.10 | 70,100 | — | — |
| 2023-03-16 | $28.13 | $62.70 | 28,900 | — | — |
| 2023-03-15 | $27.11 | $60.43 | 24,700 | — | — |
| 2023-03-14 | $27.26 | $60.77 | 33,400 | — | — |
| 2023-03-13 | $26.75 | $59.63 | 25,400 | — | — |
| 2023-03-10 | $28.37 | $63.24 | 36,000 | — | — |
| 2023-03-09 | $28.44 | $63.40 | 28,800 | — | — |
| 2023-03-08 | $29.54 | $65.85 | 19,300 | — | — |
| 2023-03-07 | $30.05 | $66.98 | 10,500 | — | — |
| 2023-03-06 | $30.40 | $67.76 | 37,400 | — | — |
| 2023-03-03 | $30.54 | $68.08 | 15,600 | — | — |
| 2023-03-02 | $30.71 | $68.46 | 16,300 | — | — |
| 2023-03-01 | $31.35 | $69.88 | 14,600 | — | — |
| 2023-02-28 | $31.22 | $69.59 | 50,400 | — | — |
| 2023-02-27 | $31.61 | $70.46 | 14,700 | — | — |
| 2023-02-24 | $31.93 | $71.18 | 31,700 | — | — |
| 2023-02-23 | $31.74 | $70.75 | 15,700 | — | — |
| 2023-02-22 | $31.54 | $70.31 | 19,800 | — | — |
| 2023-02-21 | $31.69 | $70.64 | 23,700 | — | — |
| 2023-02-17 | $32.01 | $71.35 | 21,200 | — | — |
| 2023-02-16 | $31.81 | $70.91 | 25,400 | — | — |
| 2023-02-15 | $32.01 | $71.35 | 10,800 | — | — |
| 2023-02-14 | $31.59 | $70.42 | 13,000 | — | — |
| 2023-02-13 | $32.25 | $71.89 | 18,300 | — | — |
| 2023-02-10 | $32.00 | $71.33 | 12,700 | — | — |
| 2023-02-09 | $32.00 | $71.33 | 14,400 | — | — |
| 2023-02-08 | $32.78 | $72.42 | 17,400 | — | — |
| 2023-02-07 | $32.98 | $72.87 | 27,200 | — | — |
| 2023-02-06 | $32.76 | $72.38 | 14,800 | — | — |
| 2023-02-03 | $33.30 | $73.57 | 24,900 | — | — |
| 2023-02-02 | $32.80 | $72.47 | 27,800 | — | — |
| 2023-02-01 | $32.43 | $71.65 | 31,000 | — | — |
| 2023-01-31 | $32.51 | $71.83 | 24,000 | — | — |
| 2023-01-30 | $32.05 | $70.81 | 17,000 | — | — |
| 2023-01-27 | $32.14 | $71.01 | 18,100 | — | — |
| 2023-01-26 | $32.42 | $71.63 | 13,100 | — | — |
| 2023-01-25 | $32.44 | $71.67 | 17,200 | — | — |
| 2023-01-24 | $32.71 | $72.27 | 14,200 | — | — |
| 2023-01-23 | $32.92 | $72.73 | 16,300 | — | — |
| 2023-01-20 | $33.08 | $73.09 | 19,000 | — | — |
| 2023-01-19 | $32.95 | $72.80 | 23,700 | — | — |
| 2023-01-18 | $32.91 | $72.71 | 19,800 | — | — |
| 2023-01-17 | $33.73 | $74.52 | 16,600 | — | — |
| 2023-01-13 | $33.98 | $75.07 | 25,900 | — | — |
| 2023-01-12 | $33.67 | $74.39 | 16,300 | — | — |
| 2023-01-11 | $33.17 | $73.29 | 19,400 | — | — |
| 2023-01-10 | $33.12 | $73.17 | 21,100 | — | — |
| 2023-01-09 | $32.94 | $72.78 | 14,300 | — | — |
| 2023-01-06 | $33.89 | $74.88 | 15,100 | — | — |
| 2023-01-05 | $32.99 | $72.89 | 20,200 | — | — |
| 2023-01-04 | $33.29 | $73.55 | 20,200 | — | — |
| 2023-01-03 | $33.67 | $74.39 | 45,400 | — | — |