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
- 1993-11-23 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 | $30.69 | $134.27 | 1,760,733 | — | — |
| 2023-12-28 | $31.26 | $136.77 | 1,734,133 | — | — |
| 2023-12-27 | $30.66 | $134.14 | 1,856,433 | — | — |
| 2023-12-26 | $30.90 | $135.19 | 2,183,733 | — | — |
| 2023-12-22 | $30.24 | $132.30 | 3,215,100 | — | — |
| 2023-12-21 | $30.18 | $132.04 | 4,593,833 | — | — |
| 2023-12-20 | $30.48 | $133.35 | 3,630,967 | — | — |
| 2023-12-19 | $31.68 | $138.60 | 3,507,833 | — | — |
| 2023-12-18 | $31.62 | $138.34 | 4,231,633 | — | — |
| 2023-12-15 | $32.88 | $143.85 | 9,816,433 | — | — |
| 2023-12-14 | $33.96 | $148.58 | 7,309,967 | — | — |
| 2023-12-13 | $31.77 | $139.00 | 5,757,767 | — | — |
| 2023-12-12 | $29.61 | $129.55 | 3,084,933 | — | — |
| 2023-12-11 | $29.67 | $129.81 | 3,157,000 | — | — |
| 2023-12-08 | $29.22 | $127.84 | 3,703,700 | — | — |
| 2023-12-07 | $29.46 | $128.89 | 1,456,567 | — | — |
| 2023-12-06 | $28.80 | $126.00 | 2,257,267 | — | — |
| 2023-12-05 | $28.95 | $126.66 | 1,875,167 | — | — |
| 2023-12-04 | $29.49 | $129.02 | 2,191,633 | — | — |
| 2023-12-01 | $29.76 | $130.20 | 2,944,833 | — | — |
| 2023-11-30 | $28.23 | $123.51 | 2,790,267 | — | — |
| 2023-11-29 | $28.71 | $125.61 | 3,296,367 | — | — |
| 2023-11-28 | $27.72 | $121.28 | 2,700,867 | — | — |
| 2023-11-27 | $27.60 | $120.75 | 1,757,167 | — | — |
| 2023-11-24 | $27.51 | $120.36 | 570,533 | — | — |
| 2023-11-22 | $27.39 | $119.83 | 2,051,500 | — | — |
| 2023-11-21 | $27.21 | $119.05 | 2,033,867 | — | — |
| 2023-11-20 | $27.90 | $122.07 | 1,941,367 | — | — |
| 2023-11-17 | $27.84 | $121.80 | 2,240,467 | — | — |
| 2023-11-16 | $27.21 | $119.05 | 3,694,333 | — | — |
| 2023-11-15 | $28.02 | $122.59 | 3,831,200 | — | — |
| 2023-11-14 | $27.30 | $119.44 | 4,502,500 | — | — |
| 2023-11-13 | $27.15 | $118.78 | 3,612,900 | — | — |
| 2023-11-10 | $27.90 | $122.07 | 2,926,400 | — | — |
| 2023-11-09 | $27.51 | $120.36 | 2,553,633 | — | — |
| 2023-11-08 | $28.47 | $124.56 | 2,273,433 | — | — |
| 2023-11-07 | $28.86 | $126.27 | 2,576,767 | — | — |
| 2023-11-06 | $29.04 | $127.05 | 3,461,433 | — | — |
| 2023-11-03 | $29.10 | $127.32 | 4,133,567 | — | — |
| 2023-11-02 | $29.67 | $127.58 | 3,694,800 | — | — |
| 2023-11-01 | $28.47 | $122.42 | 3,900,267 | — | — |
| 2023-10-31 | $28.44 | $122.29 | 3,610,767 | — | — |
| 2023-10-30 | $28.71 | $123.45 | 4,542,933 | — | — |
| 2023-10-27 | $27.81 | $119.58 | 6,428,400 | — | — |
| 2023-10-26 | $29.61 | $127.32 | 6,926,467 | — | — |
| 2023-10-25 | $30.30 | $130.29 | 3,992,833 | — | — |
| 2023-10-24 | $30.93 | $133.00 | 3,653,867 | — | — |
| 2023-10-23 | $30.30 | $130.29 | 3,553,867 | — | — |
| 2023-10-20 | $30.30 | $130.29 | 3,779,267 | — | — |
| 2023-10-19 | $31.41 | $135.06 | 2,823,433 | — | — |
| 2023-10-18 | $31.41 | $135.06 | 2,387,033 | — | — |
| 2023-10-17 | $32.58 | $140.09 | 3,215,067 | — | — |
| 2023-10-16 | $32.22 | $138.54 | 1,835,833 | — | — |
| 2023-10-13 | $31.50 | $135.45 | 2,374,367 | — | — |
| 2023-10-12 | $31.86 | $137.00 | 2,203,833 | — | — |
| 2023-10-11 | $32.76 | $140.87 | 2,088,367 | — | — |
| 2023-10-10 | $32.82 | $141.12 | 3,256,233 | — | — |
| 2023-10-09 | $32.79 | $140.99 | 1,753,300 | — | — |
| 2023-10-06 | $32.85 | $141.25 | 2,887,000 | — | — |
| 2023-10-05 | $33.48 | $143.96 | 4,358,100 | — | — |
| 2023-10-04 | $32.70 | $140.61 | 2,835,100 | — | — |
| 2023-10-03 | $32.25 | $138.67 | 4,176,133 | — | — |
| 2023-10-02 | $33.09 | $142.28 | 4,596,600 | — | — |
| 2023-09-29 | $34.02 | $146.28 | 2,468,767 | — | — |
| 2023-09-28 | $33.84 | $145.51 | 2,781,400 | — | — |
| 2023-09-27 | $34.05 | $146.41 | 2,328,633 | — | — |
| 2023-09-26 | $33.78 | $145.25 | 4,552,033 | — | — |
| 2023-09-25 | $33.81 | $145.38 | 2,409,333 | — | — |
| 2023-09-22 | $33.39 | $143.57 | 2,644,100 | — | — |
| 2023-09-21 | $33.27 | $143.06 | 2,790,967 | — | — |
| 2023-09-20 | $33.96 | $146.03 | 2,333,233 | — | — |
| 2023-09-19 | $34.77 | $149.51 | 2,176,267 | — | — |
| 2023-09-18 | $34.56 | $148.61 | 1,995,833 | — | — |
| 2023-09-15 | $35.07 | $150.80 | 6,120,967 | — | — |
| 2023-09-14 | $35.64 | $153.25 | 1,987,367 | — | — |
| 2023-09-13 | $35.04 | $150.67 | 2,469,267 | — | — |
| 2023-09-12 | $35.85 | $154.15 | 1,902,800 | — | — |
| 2023-09-11 | $35.88 | $154.28 | 1,650,500 | — | — |
| 2023-09-08 | $35.64 | $153.25 | 2,316,800 | — | — |
| 2023-09-07 | $35.25 | $151.57 | 2,560,533 | — | — |
| 2023-09-06 | $35.58 | $152.99 | 1,833,600 | — | — |
| 2023-09-05 | $36.03 | $154.93 | 2,980,067 | — | — |
| 2023-09-01 | $36.96 | $158.93 | 2,114,000 | — | — |
| 2023-08-31 | $36.84 | $158.41 | 3,893,200 | — | — |
| 2023-08-30 | $35.85 | $154.15 | 2,080,233 | — | — |
| 2023-08-29 | $35.85 | $154.15 | 1,632,833 | — | — |
| 2023-08-28 | $35.91 | $154.41 | 1,598,600 | — | — |
| 2023-08-25 | $35.49 | $152.60 | 1,997,600 | — | — |
| 2023-08-24 | $35.70 | $153.51 | 1,660,633 | — | — |
| 2023-08-23 | $35.79 | $153.89 | 1,813,433 | — | — |
| 2023-08-22 | $35.22 | $151.44 | 2,786,500 | — | — |
| 2023-08-21 | $36.00 | $154.80 | 2,823,767 | — | — |
| 2023-08-18 | $35.31 | $151.83 | 2,269,333 | — | — |
| 2023-08-17 | $35.40 | $152.22 | 3,270,900 | — | — |
| 2023-08-16 | $35.97 | $154.67 | 3,827,600 | — | — |
| 2023-08-15 | $36.18 | $155.57 | 4,340,933 | — | — |
| 2023-08-14 | $37.65 | $161.89 | 2,510,567 | — | — |
| 2023-08-11 | $38.19 | $164.21 | 2,567,467 | — | — |
| 2023-08-10 | $38.79 | $166.79 | 2,851,067 | — | — |
| 2023-08-09 | $38.97 | $167.57 | 2,713,200 | — | — |
| 2023-08-08 | $39.81 | $171.18 | 3,198,867 | — | — |
| 2023-08-07 | $40.35 | $173.50 | 1,854,067 | — | — |
| 2023-08-04 | $40.32 | $173.37 | 2,370,967 | — | — |
| 2023-08-03 | $40.80 | $173.24 | 2,383,167 | — | — |
| 2023-08-02 | $40.35 | $171.33 | 2,311,700 | — | — |
| 2023-08-01 | $40.83 | $173.37 | 3,124,200 | — | — |
| 2023-07-31 | $41.61 | $176.68 | 3,892,500 | — | — |
| 2023-07-28 | $40.98 | $174.01 | 5,363,933 | — | — |
| 2023-07-27 | $39.03 | $165.73 | 8,439,400 | — | — |
| 2023-07-26 | $37.14 | $157.70 | 4,331,300 | — | — |
| 2023-07-25 | $36.30 | $154.14 | 2,797,200 | — | — |
| 2023-07-24 | $36.72 | $155.92 | 2,898,567 | — | — |
| 2023-07-21 | $36.21 | $153.75 | 2,239,200 | — | — |
| 2023-07-20 | $36.48 | $154.90 | 2,378,533 | — | — |
| 2023-07-19 | $36.36 | $154.39 | 3,066,833 | — | — |
| 2023-07-18 | $35.85 | $152.23 | 2,260,667 | — | — |
| 2023-07-17 | $35.40 | $150.31 | 2,348,100 | — | — |
| 2023-07-14 | $34.65 | $147.13 | 3,408,800 | — | — |
| 2023-07-13 | $34.86 | $148.02 | 2,389,700 | — | — |
| 2023-07-12 | $35.13 | $149.17 | 3,285,900 | — | — |
| 2023-07-11 | $34.92 | $148.28 | 3,042,233 | — | — |
| 2023-07-10 | $34.35 | $145.86 | 2,713,700 | — | — |
| 2023-07-07 | $34.08 | $144.71 | 2,761,767 | — | — |
| 2023-07-06 | $33.69 | $143.05 | 2,152,033 | — | — |
| 2023-07-05 | $33.63 | $142.80 | 2,139,467 | — | — |
| 2023-07-03 | $34.17 | $145.09 | 1,535,367 | — | — |
| 2023-06-30 | $33.72 | $143.18 | 2,583,467 | — | — |
| 2023-06-29 | $33.60 | $142.67 | 2,491,567 | — | — |
| 2023-06-28 | $33.57 | $142.54 | 3,092,733 | — | — |
| 2023-06-27 | $33.06 | $140.38 | 2,508,667 | — | — |
| 2023-06-26 | $32.01 | $135.92 | 2,179,600 | — | — |
| 2023-06-23 | $31.41 | $133.37 | 2,780,400 | — | — |
| 2023-06-22 | $31.29 | $132.86 | 3,042,200 | — | — |
| 2023-06-21 | $32.04 | $136.05 | 2,068,033 | — | — |
| 2023-06-20 | $32.19 | $136.68 | 2,695,533 | — | — |
| 2023-06-16 | $31.95 | $135.67 | 9,960,467 | — | — |
| 2023-06-15 | $32.85 | $139.49 | 2,802,267 | — | — |
| 2023-06-14 | $32.52 | $138.09 | 4,097,500 | — | — |
| 2023-06-13 | $33.18 | $140.89 | 3,019,867 | — | — |
| 2023-06-12 | $32.94 | $139.87 | 3,189,700 | — | — |
| 2023-06-09 | $32.85 | $139.49 | 2,768,833 | — | — |
| 2023-06-08 | $32.52 | $138.09 | 3,520,367 | — | — |
| 2023-06-07 | $33.18 | $140.89 | 4,080,400 | — | — |
| 2023-06-06 | $32.61 | $138.47 | 4,447,633 | — | — |
| 2023-06-05 | $31.71 | $134.65 | 3,086,900 | — | — |
| 2023-06-02 | $32.34 | $137.32 | 3,283,567 | — | — |
| 2023-06-01 | $31.68 | $134.52 | 2,769,400 | — | — |
| 2023-05-31 | $30.84 | $130.95 | 3,759,800 | — | — |
| 2023-05-30 | $31.68 | $134.52 | 2,532,967 | — | — |
| 2023-05-26 | $31.44 | $133.50 | 2,844,067 | — | — |
| 2023-05-25 | $31.11 | $132.10 | 3,251,133 | — | — |
| 2023-05-24 | $31.68 | $134.52 | 3,134,067 | — | — |
| 2023-05-23 | $32.07 | $136.17 | 4,029,300 | — | — |
| 2023-05-22 | $32.70 | $138.85 | 4,290,133 | — | — |
| 2023-05-19 | $32.76 | $139.10 | 6,714,600 | — | — |
| 2023-05-18 | $33.00 | $140.12 | 4,848,567 | — | — |
| 2023-05-17 | $33.60 | $142.67 | 13,313,400 | — | — |
| 2023-05-16 | $30.54 | $129.68 | 2,500,733 | — | — |
| 2023-05-15 | $30.93 | $131.33 | 4,387,700 | — | — |
| 2023-05-12 | $30.27 | $128.53 | 3,538,733 | — | — |
| 2023-05-11 | $29.25 | $124.20 | 3,534,800 | — | — |
| 2023-05-10 | $29.73 | $126.24 | 3,865,800 | — | — |
| 2023-05-09 | $30.06 | $127.64 | 4,501,433 | — | — |
| 2023-05-08 | $29.91 | $127.00 | 3,021,933 | — | — |
| 2023-05-05 | $30.18 | $128.15 | 6,129,067 | — | — |
| 2023-05-04 | $28.50 | $118.85 | 7,815,000 | — | — |
| 2023-05-03 | $29.37 | $122.48 | 5,996,433 | — | — |
| 2023-05-02 | $30.39 | $126.73 | 9,529,533 | — | — |
| 2023-05-01 | $32.13 | $133.99 | 6,666,400 | — | — |
| 2023-04-28 | $32.07 | $133.74 | 17,076,200 | — | — |
| 2023-04-27 | $27.57 | $114.97 | 6,934,267 | — | — |
| 2023-04-26 | $27.03 | $112.72 | 4,969,867 | — | — |
| 2023-04-25 | $26.85 | $111.97 | 6,260,133 | — | — |
| 2023-04-24 | $27.45 | $114.47 | 5,047,400 | — | — |
| 2023-04-21 | $27.06 | $112.85 | 3,853,633 | — | — |
| 2023-04-20 | $27.39 | $114.22 | 4,578,700 | — | — |
| 2023-04-19 | $27.84 | $116.10 | 4,469,667 | — | — |
| 2023-04-18 | $27.09 | $112.97 | 3,145,867 | — | — |
| 2023-04-17 | $27.30 | $113.85 | 4,060,700 | — | — |
| 2023-04-14 | $26.04 | $108.59 | 5,032,000 | — | — |
| 2023-04-13 | $26.94 | $112.35 | 3,531,367 | — | — |
| 2023-04-12 | $26.70 | $111.34 | 3,272,800 | — | — |
| 2023-04-11 | $27.18 | $113.35 | 4,673,167 | — | — |
| 2023-04-10 | $26.37 | $109.97 | 3,128,800 | — | — |
| 2023-04-06 | $26.43 | $110.22 | 3,914,167 | — | — |
| 2023-04-05 | $26.28 | $109.59 | 4,357,300 | — | — |
| 2023-04-04 | $26.37 | $109.97 | 4,996,033 | — | — |
| 2023-04-03 | $26.01 | $108.47 | 4,796,133 | — | — |
| 2023-03-31 | $27.12 | $113.10 | 7,031,800 | — | — |
| 2023-03-30 | $26.91 | $112.22 | 3,274,333 | — | — |
| 2023-03-29 | $27.42 | $114.35 | 3,881,667 | — | — |
| 2023-03-28 | $27.00 | $112.60 | 4,210,767 | — | — |
| 2023-03-27 | $26.52 | $110.59 | 5,119,700 | — | — |
| 2023-03-24 | $26.85 | $111.97 | 6,256,100 | — | — |
| 2023-03-23 | $25.83 | $107.72 | 7,197,767 | — | — |
| 2023-03-22 | $26.28 | $109.59 | 8,283,900 | — | — |
| 2023-03-21 | $27.57 | $114.97 | 10,997,667 | — | — |
| 2023-03-20 | $25.83 | $107.72 | 34,908,567 | — | — |
| 2023-03-17 | $19.62 | $81.82 | 17,569,767 | — | — |
| 2023-03-16 | $20.58 | $85.82 | 9,611,367 | — | — |
| 2023-03-15 | $20.88 | $87.07 | 16,771,700 | — | — |
| 2023-03-14 | $19.41 | $80.94 | 9,615,033 | — | — |
| 2023-03-13 | $19.20 | $80.07 | 16,117,633 | — | — |
| 2023-03-10 | $22.11 | $92.20 | 12,824,267 | — | — |
| 2023-03-09 | $23.52 | $98.08 | 7,604,067 | — | — |
| 2023-03-08 | $25.11 | $104.71 | 3,393,367 | — | — |
| 2023-03-07 | $25.05 | $104.46 | 3,843,433 | — | — |
| 2023-03-06 | $25.83 | $107.72 | 2,900,233 | — | — |
| 2023-03-03 | $25.89 | $107.97 | 4,873,700 | — | — |
| 2023-03-02 | $25.65 | $106.97 | 4,581,900 | — | — |
| 2023-03-01 | $26.37 | $109.97 | 3,173,700 | — | — |
| 2023-02-28 | $26.64 | $111.09 | 2,264,833 | — | — |
| 2023-02-27 | $26.76 | $111.59 | 1,890,933 | — | — |
| 2023-02-24 | $26.79 | $111.72 | 2,394,667 | — | — |
| 2023-02-23 | $27.09 | $112.97 | 2,233,267 | — | — |
| 2023-02-22 | $27.12 | $113.10 | 2,531,267 | — | — |
| 2023-02-21 | $27.39 | $114.22 | 2,193,033 | — | — |
| 2023-02-17 | $28.17 | $117.47 | 2,187,233 | — | — |
| 2023-02-16 | $28.41 | $118.48 | 2,229,333 | — | — |
| 2023-02-15 | $28.80 | $120.10 | 1,528,667 | — | — |
| 2023-02-14 | $28.74 | $119.85 | 2,456,467 | — | — |
| 2023-02-13 | $29.19 | $121.73 | 1,925,067 | — | — |
| 2023-02-10 | $28.59 | $119.23 | 2,547,900 | — | — |
| 2023-02-09 | $28.89 | $120.48 | 2,078,233 | — | — |
| 2023-02-08 | $29.73 | $123.98 | 2,681,133 | — | — |
| 2023-02-07 | $30.24 | $126.11 | 2,083,233 | — | — |
| 2023-02-06 | $29.88 | $124.61 | 3,429,533 | — | — |
| 2023-02-03 | $30.24 | $126.11 | 3,325,633 | — | — |
| 2023-02-02 | $31.23 | $128.11 | 3,187,500 | — | — |
| 2023-02-01 | $30.45 | $124.91 | 3,963,267 | — | — |
| 2023-01-31 | $29.97 | $122.94 | 5,081,000 | — | — |
| 2023-01-30 | $29.01 | $119.00 | 3,459,433 | — | — |
| 2023-01-27 | $29.64 | $121.59 | 2,140,233 | — | — |
| 2023-01-26 | $29.49 | $120.97 | 1,937,700 | — | — |
| 2023-01-25 | $29.46 | $120.85 | 1,283,033 | — | — |
| 2023-01-24 | $29.07 | $119.25 | 2,490,133 | — | — |
| 2023-01-23 | $29.28 | $120.11 | 2,081,033 | — | — |
| 2023-01-20 | $29.04 | $119.12 | 1,886,467 | — | — |
| 2023-01-19 | $28.20 | $115.68 | 2,417,067 | — | — |
| 2023-01-18 | $28.50 | $116.91 | 3,108,600 | — | — |
| 2023-01-17 | $28.89 | $118.51 | 1,889,933 | — | — |
| 2023-01-13 | $29.01 | $119.00 | 2,527,433 | — | — |
| 2023-01-12 | $28.35 | $116.29 | 2,254,533 | — | — |
| 2023-01-11 | $27.90 | $114.45 | 2,054,300 | — | — |
| 2023-01-10 | $27.48 | $112.73 | 1,795,433 | — | — |
| 2023-01-09 | $27.54 | $112.97 | 2,430,200 | — | — |
| 2023-01-06 | $27.45 | $112.60 | 3,989,100 | — | — |
| 2023-01-05 | $26.25 | $107.68 | 3,532,867 | — | — |
| 2023-01-04 | $26.22 | $107.56 | 4,309,367 | — | — |
| 2023-01-03 | $25.92 | $106.33 | 2,859,300 | — | — |