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
- 1993-11-01 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 | $30.30 | $68.84 | 444,900 | — | — |
| 2023-12-28 | $31.13 | $70.73 | 281,000 | — | — |
| 2023-12-27 | $31.25 | $71.00 | 339,500 | — | — |
| 2023-12-26 | $31.31 | $71.14 | 297,200 | — | — |
| 2023-12-22 | $30.76 | $69.89 | 323,500 | — | — |
| 2023-12-21 | $30.57 | $69.45 | 438,900 | — | — |
| 2023-12-20 | $30.17 | $68.55 | 680,100 | — | — |
| 2023-12-19 | $30.64 | $69.61 | 534,600 | — | — |
| 2023-12-18 | $30.16 | $68.52 | 616,000 | — | — |
| 2023-12-15 | $30.09 | $68.36 | 1,950,100 | — | — |
| 2023-12-14 | $30.47 | $69.23 | 950,800 | — | — |
| 2023-12-13 | $29.50 | $66.61 | 894,600 | — | — |
| 2023-12-12 | $28.04 | $63.32 | 332,300 | — | — |
| 2023-12-11 | $28.33 | $63.97 | 367,000 | — | — |
| 2023-12-08 | $28.52 | $64.40 | 339,600 | — | — |
| 2023-12-07 | $28.47 | $64.29 | 357,000 | — | — |
| 2023-12-06 | $28.10 | $63.45 | 453,400 | — | — |
| 2023-12-05 | $28.07 | $63.39 | 368,700 | — | — |
| 2023-12-04 | $28.21 | $63.70 | 400,000 | — | — |
| 2023-12-01 | $27.72 | $62.60 | 485,900 | — | — |
| 2023-11-30 | $26.25 | $59.28 | 589,900 | — | — |
| 2023-11-29 | $26.55 | $59.95 | 470,800 | — | — |
| 2023-11-28 | $26.18 | $59.12 | 348,200 | — | — |
| 2023-11-27 | $26.41 | $59.64 | 381,200 | — | — |
| 2023-11-24 | $26.46 | $59.75 | 169,800 | — | — |
| 2023-11-22 | $26.61 | $60.09 | 308,400 | — | — |
| 2023-11-21 | $26.64 | $60.16 | 521,900 | — | — |
| 2023-11-20 | $27.26 | $61.56 | 441,600 | — | — |
| 2023-11-17 | $27.29 | $61.62 | 576,400 | — | — |
| 2023-11-16 | $26.88 | $60.70 | 765,500 | — | — |
| 2023-11-15 | $26.92 | $60.79 | 541,500 | — | — |
| 2023-11-14 | $26.89 | $60.72 | 650,100 | — | — |
| 2023-11-13 | $24.86 | $56.14 | 341,700 | — | — |
| 2023-11-10 | $24.69 | $55.75 | 353,000 | — | — |
| 2023-11-09 | $24.48 | $55.28 | 447,900 | — | — |
| 2023-11-08 | $25.33 | $57.20 | 423,800 | — | — |
| 2023-11-07 | $25.43 | $57.42 | 375,700 | — | — |
| 2023-11-06 | $25.67 | $57.97 | 390,400 | — | — |
| 2023-11-03 | $25.95 | $58.60 | 527,000 | — | — |
| 2023-11-02 | $25.30 | $57.13 | 511,400 | — | — |
| 2023-11-01 | $24.13 | $54.49 | 499,900 | — | — |
| 2023-10-31 | $24.05 | $54.31 | 388,900 | — | — |
| 2023-10-30 | $24.00 | $54.19 | 390,100 | — | — |
| 2023-10-27 | $23.66 | $53.43 | 623,400 | — | — |
| 2023-10-26 | $24.31 | $54.89 | 718,800 | — | — |
| 2023-10-25 | $23.44 | $52.93 | 543,400 | — | — |
| 2023-10-24 | $23.33 | $52.68 | 535,800 | — | — |
| 2023-10-23 | $23.53 | $53.13 | 650,900 | — | — |
| 2023-10-20 | $23.13 | $52.23 | 1,099,600 | — | — |
| 2023-10-19 | $24.53 | $55.39 | 730,600 | — | — |
| 2023-10-18 | $24.60 | $55.55 | 488,500 | — | — |
| 2023-10-17 | $25.14 | $56.77 | 626,000 | — | — |
| 2023-10-16 | $24.66 | $55.69 | 538,400 | — | — |
| 2023-10-13 | $23.91 | $53.99 | 450,600 | — | — |
| 2023-10-12 | $24.19 | $54.62 | 686,200 | — | — |
| 2023-10-11 | $24.56 | $55.46 | 562,100 | — | — |
| 2023-10-10 | $24.33 | $54.94 | 706,700 | — | — |
| 2023-10-09 | $24.49 | $55.30 | 365,800 | — | — |
| 2023-10-06 | $24.72 | $55.82 | 448,800 | — | — |
| 2023-10-05 | $24.42 | $55.14 | 697,800 | — | — |
| 2023-10-04 | $24.16 | $54.56 | 460,400 | — | — |
| 2023-10-03 | $24.20 | $54.65 | 499,600 | — | — |
| 2023-10-02 | $24.49 | $55.30 | 661,000 | — | — |
| 2023-09-29 | $25.12 | $56.72 | 582,400 | — | — |
| 2023-09-28 | $24.58 | $55.50 | 1,369,700 | — | — |
| 2023-09-27 | $23.96 | $54.10 | 804,200 | — | — |
| 2023-09-26 | $24.75 | $55.89 | 619,700 | — | — |
| 2023-09-25 | $25.38 | $57.31 | 520,000 | — | — |
| 2023-09-22 | $25.25 | $57.02 | 461,800 | — | — |
| 2023-09-21 | $25.71 | $58.06 | 484,300 | — | — |
| 2023-09-20 | $25.96 | $58.62 | 436,900 | — | — |
| 2023-09-19 | $26.60 | $60.07 | 501,400 | — | — |
| 2023-09-18 | $26.73 | $60.36 | 540,300 | — | — |
| 2023-09-15 | $27.43 | $61.94 | 2,667,100 | — | — |
| 2023-09-14 | $27.54 | $62.19 | 646,600 | — | — |
| 2023-09-13 | $27.27 | $61.58 | 574,600 | — | — |
| 2023-09-12 | $27.16 | $60.92 | 591,100 | — | — |
| 2023-09-11 | $27.04 | $60.65 | 637,400 | — | — |
| 2023-09-08 | $27.14 | $60.88 | 414,400 | — | — |
| 2023-09-07 | $27.01 | $60.59 | 429,800 | — | — |
| 2023-09-06 | $27.48 | $61.64 | 478,000 | — | — |
| 2023-09-05 | $28.17 | $63.19 | 490,100 | — | — |
| 2023-09-01 | $29.37 | $65.88 | 304,200 | — | — |
| 2023-08-31 | $28.72 | $64.42 | 455,600 | — | — |
| 2023-08-30 | $28.66 | $64.29 | 260,700 | — | — |
| 2023-08-29 | $28.81 | $64.63 | 274,900 | — | — |
| 2023-08-28 | $28.74 | $64.47 | 349,500 | — | — |
| 2023-08-25 | $28.67 | $64.31 | 291,500 | — | — |
| 2023-08-24 | $28.65 | $64.27 | 325,600 | — | — |
| 2023-08-23 | $28.79 | $64.58 | 269,600 | — | — |
| 2023-08-22 | $28.59 | $64.13 | 377,400 | — | — |
| 2023-08-21 | $29.22 | $65.54 | 359,000 | — | — |
| 2023-08-18 | $29.30 | $65.72 | 329,000 | — | — |
| 2023-08-17 | $29.52 | $66.22 | 324,500 | — | — |
| 2023-08-16 | $29.53 | $66.24 | 294,100 | — | — |
| 2023-08-15 | $29.74 | $66.71 | 397,700 | — | — |
| 2023-08-14 | $30.90 | $69.31 | 228,300 | — | — |
| 2023-08-11 | $31.30 | $70.21 | 234,000 | — | — |
| 2023-08-10 | $31.29 | $70.19 | 248,000 | — | — |
| 2023-08-09 | $31.50 | $70.66 | 284,800 | — | — |
| 2023-08-08 | $31.82 | $71.38 | 283,200 | — | — |
| 2023-08-07 | $32.51 | $72.92 | 311,300 | — | — |
| 2023-08-04 | $32.40 | $72.68 | 262,400 | — | — |
| 2023-08-03 | $32.75 | $73.46 | 285,700 | — | — |
| 2023-08-02 | $32.55 | $73.01 | 373,400 | — | — |
| 2023-08-01 | $32.65 | $73.24 | 500,800 | — | — |
| 2023-07-31 | $32.59 | $73.10 | 411,400 | — | — |
| 2023-07-28 | $32.62 | $73.17 | 397,700 | — | — |
| 2023-07-27 | $32.25 | $72.34 | 710,500 | — | — |
| 2023-07-26 | $32.51 | $72.92 | 717,900 | — | — |
| 2023-07-25 | $30.80 | $69.09 | 638,600 | — | — |
| 2023-07-24 | $31.24 | $70.08 | 518,500 | — | — |
| 2023-07-21 | $30.46 | $68.33 | 665,200 | — | — |
| 2023-07-20 | $30.63 | $68.71 | 502,500 | — | — |
| 2023-07-19 | $30.72 | $68.91 | 521,700 | — | — |
| 2023-07-18 | $30.30 | $67.97 | 414,300 | — | — |
| 2023-07-17 | $29.32 | $65.77 | 407,300 | — | — |
| 2023-07-14 | $28.73 | $64.45 | 503,200 | — | — |
| 2023-07-13 | $29.14 | $65.37 | 401,000 | — | — |
| 2023-07-12 | $29.13 | $65.34 | 389,000 | — | — |
| 2023-07-11 | $28.59 | $64.13 | 300,100 | — | — |
| 2023-07-10 | $28.52 | $63.97 | 355,200 | — | — |
| 2023-07-07 | $28.49 | $63.91 | 385,600 | — | — |
| 2023-07-06 | $27.94 | $62.67 | 391,600 | — | — |
| 2023-07-05 | $28.53 | $64.00 | 473,900 | — | — |
| 2023-07-03 | $29.27 | $65.66 | 222,500 | — | — |
| 2023-06-30 | $28.49 | $63.91 | 509,300 | — | — |
| 2023-06-29 | $28.74 | $64.47 | 417,000 | — | — |
| 2023-06-28 | $28.11 | $63.06 | 407,000 | — | — |
| 2023-06-27 | $28.18 | $63.21 | 423,000 | — | — |
| 2023-06-26 | $27.56 | $61.82 | 359,400 | — | — |
| 2023-06-23 | $27.06 | $60.70 | 896,000 | — | — |
| 2023-06-22 | $27.84 | $62.45 | 654,100 | — | — |
| 2023-06-21 | $28.68 | $64.33 | 486,000 | — | — |
| 2023-06-20 | $29.54 | $66.26 | 436,700 | — | — |
| 2023-06-16 | $30.02 | $67.34 | 1,487,100 | — | — |
| 2023-06-15 | $30.58 | $68.60 | 702,900 | — | — |
| 2023-06-14 | $29.65 | $66.51 | 683,300 | — | — |
| 2023-06-13 | $30.31 | $67.59 | 813,700 | — | — |
| 2023-06-12 | $29.03 | $64.73 | 593,500 | — | — |
| 2023-06-09 | $29.16 | $65.02 | 501,900 | — | — |
| 2023-06-08 | $29.55 | $65.89 | 524,700 | — | — |
| 2023-06-07 | $29.95 | $66.78 | 779,700 | — | — |
| 2023-06-06 | $29.01 | $64.69 | 585,700 | — | — |
| 2023-06-05 | $27.32 | $60.92 | 492,900 | — | — |
| 2023-06-02 | $28.30 | $63.10 | 529,300 | — | — |
| 2023-06-01 | $26.66 | $59.45 | 447,000 | — | — |
| 2023-05-31 | $25.90 | $57.75 | 797,400 | — | — |
| 2023-05-30 | $26.77 | $59.69 | 315,400 | — | — |
| 2023-05-26 | $26.92 | $60.03 | 217,500 | — | — |
| 2023-05-25 | $26.68 | $59.49 | 357,000 | — | — |
| 2023-05-24 | $27.34 | $60.96 | 377,300 | — | — |
| 2023-05-23 | $27.77 | $61.92 | 669,700 | — | — |
| 2023-05-22 | $27.73 | $61.83 | 566,400 | — | — |
| 2023-05-19 | $26.23 | $58.49 | 1,029,200 | — | — |
| 2023-05-18 | $26.93 | $60.05 | 593,300 | — | — |
| 2023-05-17 | $27.25 | $60.76 | 689,400 | — | — |
| 2023-05-16 | $25.81 | $57.55 | 549,200 | — | — |
| 2023-05-15 | $26.15 | $58.31 | 487,200 | — | — |
| 2023-05-12 | $25.77 | $57.46 | 739,000 | — | — |
| 2023-05-11 | $25.65 | $57.20 | 734,800 | — | — |
| 2023-05-10 | $26.69 | $59.51 | 706,300 | — | — |
| 2023-05-09 | $26.70 | $59.54 | 741,900 | — | — |
| 2023-05-08 | $26.79 | $59.74 | 551,500 | — | — |
| 2023-05-05 | $27.85 | $62.10 | 682,500 | — | — |
| 2023-05-04 | $27.09 | $60.41 | 1,163,400 | — | — |
| 2023-05-03 | $28.45 | $63.44 | 937,000 | — | — |
| 2023-05-02 | $28.23 | $62.95 | 1,073,500 | — | — |
| 2023-05-01 | $28.80 | $64.22 | 398,300 | — | — |
| 2023-04-28 | $29.26 | $65.24 | 441,300 | — | — |
| 2023-04-27 | $29.04 | $64.75 | 541,800 | — | — |
| 2023-04-26 | $28.28 | $63.06 | 413,400 | — | — |
| 2023-04-25 | $27.79 | $61.97 | 622,800 | — | — |
| 2023-04-24 | $28.67 | $63.93 | 673,100 | — | — |
| 2023-04-21 | $28.63 | $63.84 | 840,000 | — | — |
| 2023-04-20 | $29.77 | $66.38 | 497,000 | — | — |
| 2023-04-19 | $30.44 | $67.88 | 350,300 | — | — |
| 2023-04-18 | $29.42 | $65.60 | 517,300 | — | — |
| 2023-04-17 | $30.24 | $67.43 | 467,100 | — | — |
| 2023-04-14 | $29.15 | $65.00 | 763,800 | — | — |
| 2023-04-13 | $30.36 | $67.70 | 329,000 | — | — |
| 2023-04-12 | $30.01 | $66.92 | 400,800 | — | — |
| 2023-04-11 | $30.63 | $68.30 | 397,700 | — | — |
| 2023-04-10 | $30.85 | $68.79 | 521,000 | — | — |
| 2023-04-06 | $30.21 | $67.36 | 583,700 | — | — |
| 2023-04-05 | $30.00 | $66.90 | 645,500 | — | — |
| 2023-04-04 | $30.28 | $67.52 | 522,600 | — | — |
| 2023-04-03 | $31.25 | $69.68 | 530,300 | — | — |
| 2023-03-31 | $31.90 | $71.13 | 684,500 | — | — |
| 2023-03-30 | $31.97 | $71.29 | 588,700 | — | — |
| 2023-03-29 | $32.27 | $71.96 | 586,000 | — | — |
| 2023-03-28 | $31.92 | $71.18 | 601,600 | — | — |
| 2023-03-27 | $32.06 | $71.49 | 901,900 | — | — |
| 2023-03-24 | $32.14 | $71.67 | 646,600 | — | — |
| 2023-03-23 | $30.97 | $69.06 | 1,160,800 | — | — |
| 2023-03-22 | $31.25 | $69.68 | 1,056,700 | — | — |
| 2023-03-21 | $32.97 | $73.52 | 1,312,800 | — | — |
| 2023-03-20 | $31.67 | $70.62 | 1,022,700 | — | — |
| 2023-03-17 | $30.24 | $67.43 | 2,533,400 | — | — |
| 2023-03-16 | $32.22 | $71.85 | 1,769,000 | — | — |
| 2023-03-15 | $32.28 | $71.98 | 1,667,700 | — | — |
| 2023-03-14 | $32.05 | $71.47 | 1,735,200 | — | — |
| 2023-03-13 | $29.87 | $66.61 | 2,593,500 | — | — |
| 2023-03-10 | $32.88 | $73.32 | 1,055,500 | — | — |
| 2023-03-09 | $33.35 | $73.99 | 578,400 | — | — |
| 2023-03-08 | $35.24 | $78.18 | 342,500 | — | — |
| 2023-03-07 | $35.59 | $78.96 | 884,600 | — | — |
| 2023-03-06 | $35.83 | $79.49 | 249,900 | — | — |
| 2023-03-03 | $36.41 | $80.77 | 282,100 | — | — |
| 2023-03-02 | $35.97 | $79.80 | 273,700 | — | — |
| 2023-03-01 | $36.34 | $80.62 | 296,300 | — | — |
| 2023-02-28 | $36.68 | $81.37 | 446,800 | — | — |
| 2023-02-27 | $36.97 | $82.02 | 278,500 | — | — |
| 2023-02-24 | $37.14 | $82.39 | 393,300 | — | — |
| 2023-02-23 | $37.50 | $83.19 | 342,100 | — | — |
| 2023-02-22 | $37.28 | $82.70 | 521,800 | — | — |
| 2023-02-21 | $37.36 | $82.88 | 625,200 | — | — |
| 2023-02-17 | $38.17 | $84.68 | 482,400 | — | — |
| 2023-02-16 | $37.66 | $83.55 | 605,700 | — | — |
| 2023-02-15 | $38.23 | $84.81 | 299,800 | — | — |
| 2023-02-14 | $37.58 | $83.37 | 333,900 | — | — |
| 2023-02-13 | $37.65 | $83.53 | 295,600 | — | — |
| 2023-02-10 | $37.36 | $82.88 | 371,300 | — | — |
| 2023-02-09 | $37.52 | $83.24 | 516,800 | — | — |
| 2023-02-08 | $37.77 | $83.79 | 617,600 | — | — |
| 2023-02-07 | $37.88 | $84.04 | 580,600 | — | — |
| 2023-02-06 | $36.68 | $81.37 | 331,200 | — | — |
| 2023-02-03 | $37.14 | $82.39 | 453,500 | — | — |
| 2023-02-02 | $37.42 | $83.02 | 386,700 | — | — |
| 2023-02-01 | $36.20 | $80.31 | 450,700 | — | — |
| 2023-01-31 | $35.62 | $79.02 | 473,700 | — | — |
| 2023-01-30 | $34.60 | $76.76 | 342,400 | — | — |
| 2023-01-27 | $34.94 | $77.51 | 303,300 | — | — |
| 2023-01-26 | $34.45 | $76.43 | 292,600 | — | — |
| 2023-01-25 | $34.29 | $76.07 | 311,800 | — | — |
| 2023-01-24 | $34.22 | $75.92 | 276,400 | — | — |
| 2023-01-23 | $35.29 | $78.29 | 517,600 | — | — |
| 2023-01-20 | $34.38 | $76.27 | 698,300 | — | — |
| 2023-01-19 | $33.71 | $74.78 | 373,200 | — | — |
| 2023-01-18 | $33.72 | $74.81 | 357,900 | — | — |
| 2023-01-17 | $34.47 | $76.47 | 375,100 | — | — |
| 2023-01-13 | $35.07 | $77.80 | 312,200 | — | — |
| 2023-01-12 | $35.11 | $77.89 | 436,400 | — | — |
| 2023-01-11 | $34.71 | $77.00 | 399,300 | — | — |
| 2023-01-10 | $34.55 | $76.65 | 273,200 | — | — |
| 2023-01-09 | $34.10 | $75.65 | 449,600 | — | — |
| 2023-01-06 | $34.25 | $75.98 | 414,800 | — | — |
| 2023-01-05 | $33.29 | $73.85 | 391,600 | — | — |
| 2023-01-04 | $33.65 | $74.65 | 464,300 | — | — |
| 2023-01-03 | $34.07 | $75.58 | 523,600 | — | — |