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
- 1995-06-27 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 | $38.84 | $88.31 | 34,300 | — | — |
| 2023-12-28 | $39.01 | $88.69 | 37,300 | — | — |
| 2023-12-27 | $39.40 | $89.58 | 30,500 | — | — |
| 2023-12-26 | $39.34 | $89.44 | 37,400 | — | — |
| 2023-12-22 | $38.98 | $88.62 | 41,100 | — | — |
| 2023-12-21 | $38.52 | $87.58 | 67,600 | — | — |
| 2023-12-20 | $38.94 | $88.53 | 46,600 | — | — |
| 2023-12-19 | $38.94 | $88.53 | 53,300 | — | — |
| 2023-12-18 | $38.04 | $86.49 | 36,000 | — | — |
| 2023-12-15 | $37.93 | $86.24 | 107,900 | — | — |
| 2023-12-14 | $38.03 | $86.47 | 50,200 | — | — |
| 2023-12-13 | $37.31 | $84.83 | 134,200 | — | — |
| 2023-12-12 | $36.56 | $83.12 | 39,800 | — | — |
| 2023-12-11 | $36.82 | $83.71 | 36,300 | — | — |
| 2023-12-08 | $36.71 | $83.46 | 38,800 | — | — |
| 2023-12-07 | $36.51 | $83.01 | 30,500 | — | — |
| 2023-12-06 | $36.25 | $82.42 | 39,100 | — | — |
| 2023-12-05 | $36.51 | $83.01 | 31,200 | — | — |
| 2023-12-04 | $36.67 | $83.37 | 36,000 | — | — |
| 2023-12-01 | $36.96 | $84.03 | 53,900 | — | — |
| 2023-11-30 | $35.61 | $80.96 | 55,100 | — | — |
| 2023-11-29 | $35.96 | $81.76 | 31,600 | — | — |
| 2023-11-28 | $36.04 | $81.94 | 26,700 | — | — |
| 2023-11-27 | $37.06 | $84.26 | 23,200 | — | — |
| 2023-11-24 | $37.28 | $84.76 | 48,800 | — | — |
| 2023-11-22 | $36.99 | $84.10 | 39,600 | — | — |
| 2023-11-21 | $36.72 | $83.49 | 55,300 | — | — |
| 2023-11-20 | $36.64 | $83.30 | 34,300 | — | — |
| 2023-11-17 | $36.57 | $83.15 | 47,000 | — | — |
| 2023-11-16 | $36.37 | $82.69 | 46,800 | — | — |
| 2023-11-15 | $36.30 | $82.53 | 83,800 | — | — |
| 2023-11-14 | $37.02 | $84.17 | 49,400 | — | — |
| 2023-11-13 | $35.94 | $81.71 | 38,500 | — | — |
| 2023-11-10 | $36.38 | $82.71 | 34,900 | — | — |
| 2023-11-09 | $35.98 | $81.35 | 36,900 | — | — |
| 2023-11-08 | $36.00 | $81.39 | 44,900 | — | — |
| 2023-11-07 | $35.46 | $80.17 | 107,400 | — | — |
| 2023-11-06 | $35.38 | $79.99 | 89,900 | — | — |
| 2023-11-03 | $34.61 | $78.25 | 70,400 | — | — |
| 2023-11-02 | $34.20 | $77.32 | 64,600 | — | — |
| 2023-11-01 | $35.20 | $79.59 | 124,300 | — | — |
| 2023-10-31 | $31.95 | $72.24 | 175,500 | — | — |
| 2023-10-30 | $31.89 | $72.10 | 40,600 | — | — |
| 2023-10-27 | $31.17 | $70.47 | 41,400 | — | — |
| 2023-10-26 | $31.60 | $71.45 | 32,300 | — | — |
| 2023-10-25 | $31.43 | $71.06 | 32,500 | — | — |
| 2023-10-24 | $32.25 | $72.92 | 26,500 | — | — |
| 2023-10-23 | $32.62 | $73.75 | 37,200 | — | — |
| 2023-10-20 | $32.57 | $73.64 | 56,000 | — | — |
| 2023-10-19 | $33.39 | $75.49 | 38,200 | — | — |
| 2023-10-18 | $33.59 | $75.95 | 36,400 | — | — |
| 2023-10-17 | $34.37 | $77.71 | 44,000 | — | — |
| 2023-10-16 | $34.06 | $77.01 | 27,900 | — | — |
| 2023-10-13 | $33.63 | $76.04 | 44,900 | — | — |
| 2023-10-12 | $33.99 | $76.85 | 29,000 | — | — |
| 2023-10-11 | $34.10 | $77.10 | 47,100 | — | — |
| 2023-10-10 | $33.65 | $76.08 | 49,800 | — | — |
| 2023-10-09 | $34.40 | $77.78 | 19,100 | — | — |
| 2023-10-06 | $34.23 | $77.39 | 40,600 | — | — |
| 2023-10-05 | $34.22 | $77.37 | 40,700 | — | — |
| 2023-10-04 | $33.89 | $76.62 | 28,100 | — | — |
| 2023-10-03 | $33.48 | $75.70 | 43,800 | — | — |
| 2023-10-02 | $33.76 | $76.33 | 57,000 | — | — |
| 2023-09-29 | $33.50 | $75.74 | 46,300 | — | — |
| 2023-09-28 | $34.05 | $76.99 | 31,600 | — | — |
| 2023-09-27 | $33.58 | $75.92 | 57,100 | — | — |
| 2023-09-26 | $32.60 | $73.71 | 103,700 | — | — |
| 2023-09-25 | $31.90 | $72.12 | 27,900 | — | — |
| 2023-09-22 | $32.16 | $72.71 | 30,600 | — | — |
| 2023-09-21 | $32.72 | $73.98 | 36,700 | — | — |
| 2023-09-20 | $32.41 | $73.28 | 40,200 | — | — |
| 2023-09-19 | $32.55 | $73.59 | 39,200 | — | — |
| 2023-09-18 | $32.48 | $73.44 | 45,700 | — | — |
| 2023-09-15 | $31.56 | $71.36 | 302,700 | — | — |
| 2023-09-14 | $31.64 | $71.54 | 59,500 | — | — |
| 2023-09-13 | $31.28 | $70.72 | 55,300 | — | — |
| 2023-09-12 | $31.63 | $71.51 | 47,300 | — | — |
| 2023-09-11 | $31.82 | $71.94 | 71,200 | — | — |
| 2023-09-08 | $32.40 | $73.26 | 55,000 | — | — |
| 2023-09-07 | $33.36 | $75.43 | 58,500 | — | — |
| 2023-09-06 | $33.93 | $76.71 | 44,300 | — | — |
| 2023-09-05 | $34.01 | $76.90 | 65,500 | — | — |
| 2023-09-01 | $34.40 | $77.78 | 73,200 | — | — |
| 2023-08-31 | $33.84 | $76.51 | 87,500 | — | — |
| 2023-08-30 | $33.17 | $75.00 | 26,400 | — | — |
| 2023-08-29 | $32.96 | $74.52 | 38,000 | — | — |
| 2023-08-28 | $32.53 | $73.55 | 24,400 | — | — |
| 2023-08-25 | $32.49 | $73.46 | 20,300 | — | — |
| 2023-08-24 | $32.49 | $73.46 | 26,300 | — | — |
| 2023-08-23 | $32.65 | $73.82 | 25,000 | — | — |
| 2023-08-22 | $32.64 | $73.80 | 24,600 | — | — |
| 2023-08-21 | $33.06 | $74.75 | 27,600 | — | — |
| 2023-08-18 | $33.01 | $74.63 | 37,000 | — | — |
| 2023-08-17 | $32.86 | $74.30 | 43,400 | — | — |
| 2023-08-16 | $33.42 | $75.56 | 69,100 | — | — |
| 2023-08-15 | $33.54 | $75.83 | 33,600 | — | — |
| 2023-08-14 | $33.49 | $75.72 | 37,300 | — | — |
| 2023-08-11 | $32.80 | $74.16 | 116,400 | — | — |
| 2023-08-10 | $32.73 | $73.55 | 53,200 | — | — |
| 2023-08-09 | $32.89 | $73.91 | 82,200 | — | — |
| 2023-08-08 | $33.34 | $74.92 | 87,000 | — | — |
| 2023-08-07 | $33.16 | $74.52 | 55,400 | — | — |
| 2023-08-04 | $31.83 | $71.53 | 78,800 | — | — |
| 2023-08-03 | $31.56 | $70.92 | 112,900 | — | — |
| 2023-08-02 | $29.65 | $66.63 | 152,200 | — | — |
| 2023-08-01 | $28.97 | $65.10 | 36,600 | — | — |
| 2023-07-31 | $28.50 | $64.04 | 37,800 | — | — |
| 2023-07-28 | $28.36 | $63.73 | 59,200 | — | — |
| 2023-07-27 | $28.94 | $65.03 | 63,500 | — | — |
| 2023-07-26 | $29.05 | $65.28 | 56,400 | — | — |
| 2023-07-25 | $28.39 | $63.80 | 46,700 | — | — |
| 2023-07-24 | $28.15 | $63.26 | 43,300 | — | — |
| 2023-07-21 | $27.34 | $61.44 | 28,200 | — | — |
| 2023-07-20 | $27.46 | $61.71 | 26,800 | — | — |
| 2023-07-19 | $27.30 | $61.35 | 24,100 | — | — |
| 2023-07-18 | $27.66 | $62.16 | 26,400 | — | — |
| 2023-07-17 | $27.61 | $62.04 | 31,100 | — | — |
| 2023-07-14 | $27.47 | $61.73 | 27,700 | — | — |
| 2023-07-13 | $27.26 | $61.26 | 32,000 | — | — |
| 2023-07-12 | $27.38 | $61.53 | 36,700 | — | — |
| 2023-07-11 | $27.52 | $61.84 | 37,400 | — | — |
| 2023-07-10 | $27.53 | $61.86 | 32,100 | — | — |
| 2023-07-07 | $27.07 | $60.83 | 30,500 | — | — |
| 2023-07-06 | $27.27 | $61.28 | 53,600 | — | — |
| 2023-07-05 | $27.25 | $61.23 | 45,200 | — | — |
| 2023-07-03 | $27.73 | $62.31 | 19,400 | — | — |
| 2023-06-30 | $27.77 | $62.40 | 45,700 | — | — |
| 2023-06-29 | $27.69 | $62.22 | 38,500 | — | — |
| 2023-06-28 | $27.65 | $62.13 | 29,300 | — | — |
| 2023-06-27 | $27.68 | $62.20 | 31,100 | — | — |
| 2023-06-26 | $27.15 | $61.01 | 40,800 | — | — |
| 2023-06-23 | $27.17 | $61.05 | 158,000 | — | — |
| 2023-06-22 | $27.34 | $61.44 | 42,600 | — | — |
| 2023-06-21 | $27.32 | $61.39 | 23,500 | — | — |
| 2023-06-20 | $27.22 | $61.17 | 28,600 | — | — |
| 2023-06-16 | $27.17 | $61.05 | 68,400 | — | — |
| 2023-06-15 | $27.31 | $61.37 | 43,200 | — | — |
| 2023-06-14 | $27.01 | $60.70 | 43,300 | — | — |
| 2023-06-13 | $27.34 | $61.44 | 53,000 | — | — |
| 2023-06-12 | $26.77 | $60.16 | 61,000 | — | — |
| 2023-06-09 | $26.47 | $59.48 | 39,300 | — | — |
| 2023-06-08 | $26.67 | $59.93 | 51,600 | — | — |
| 2023-06-07 | $26.71 | $60.02 | 160,600 | — | — |
| 2023-06-06 | $26.16 | $58.79 | 89,200 | — | — |
| 2023-06-05 | $26.03 | $58.49 | 37,300 | — | — |
| 2023-06-02 | $26.43 | $59.39 | 65,000 | — | — |
| 2023-06-01 | $25.53 | $57.37 | 54,700 | — | — |
| 2023-05-31 | $24.88 | $55.91 | 111,900 | — | — |
| 2023-05-30 | $25.27 | $56.79 | 40,700 | — | — |
| 2023-05-26 | $25.48 | $57.26 | 37,500 | — | — |
| 2023-05-25 | $25.30 | $56.85 | 41,300 | — | — |
| 2023-05-24 | $25.33 | $56.92 | 47,500 | — | — |
| 2023-05-23 | $25.57 | $57.46 | 63,700 | — | — |
| 2023-05-22 | $25.07 | $56.34 | 48,900 | — | — |
| 2023-05-19 | $24.36 | $54.74 | 54,700 | — | — |
| 2023-05-18 | $24.47 | $54.99 | 34,500 | — | — |
| 2023-05-17 | $23.94 | $53.80 | 47,500 | — | — |
| 2023-05-16 | $23.54 | $52.90 | 39,900 | — | — |
| 2023-05-15 | $23.70 | $53.26 | 59,800 | — | — |
| 2023-05-12 | $23.50 | $52.81 | 41,300 | — | — |
| 2023-05-11 | $23.75 | $52.92 | 64,200 | — | — |
| 2023-05-10 | $23.73 | $52.88 | 83,900 | — | — |
| 2023-05-09 | $23.43 | $52.21 | 43,500 | — | — |
| 2023-05-08 | $23.33 | $51.98 | 68,400 | — | — |
| 2023-05-05 | $23.34 | $52.01 | 61,100 | — | — |
| 2023-05-04 | $22.85 | $50.91 | 185,300 | — | — |
| 2023-05-03 | $22.90 | $51.03 | 312,000 | — | — |
| 2023-05-02 | $26.31 | $58.62 | 117,600 | — | — |
| 2023-05-01 | $26.71 | $59.52 | 56,300 | — | — |
| 2023-04-28 | $26.65 | $59.38 | 64,900 | — | — |
| 2023-04-27 | $26.61 | $59.29 | 60,700 | — | — |
| 2023-04-26 | $25.86 | $57.62 | 106,900 | — | — |
| 2023-04-25 | $25.84 | $57.58 | 76,300 | — | — |
| 2023-04-24 | $26.18 | $58.33 | 68,300 | — | — |
| 2023-04-21 | $26.20 | $58.38 | 50,300 | — | — |
| 2023-04-20 | $26.42 | $58.87 | 44,400 | — | — |
| 2023-04-19 | $26.51 | $59.07 | 61,600 | — | — |
| 2023-04-18 | $26.40 | $58.83 | 51,100 | — | — |
| 2023-04-17 | $26.69 | $59.47 | 38,600 | — | — |
| 2023-04-14 | $26.48 | $59.00 | 41,800 | — | — |
| 2023-04-13 | $26.72 | $59.54 | 42,900 | — | — |
| 2023-04-12 | $26.48 | $59.00 | 61,700 | — | — |
| 2023-04-11 | $26.42 | $58.87 | 186,800 | — | — |
| 2023-04-10 | $26.26 | $58.51 | 131,000 | — | — |
| 2023-04-06 | $26.18 | $58.33 | 91,200 | — | — |
| 2023-04-05 | $25.47 | $56.75 | 82,400 | — | — |
| 2023-04-04 | $25.71 | $57.29 | 211,800 | — | — |
| 2023-04-03 | $26.62 | $59.32 | 116,900 | — | — |
| 2023-03-31 | $26.84 | $59.81 | 203,200 | — | — |
| 2023-03-30 | $26.06 | $58.07 | 92,100 | — | — |
| 2023-03-29 | $26.07 | $58.09 | 97,000 | — | — |
| 2023-03-28 | $26.01 | $57.96 | 199,000 | — | — |
| 2023-03-27 | $26.03 | $58.00 | 108,800 | — | — |
| 2023-03-24 | $25.50 | $56.82 | 145,200 | — | — |
| 2023-03-23 | $25.50 | $56.82 | 116,000 | — | — |
| 2023-03-22 | $25.56 | $56.95 | 102,800 | — | — |
| 2023-03-21 | $25.40 | $56.60 | 449,500 | — | — |
| 2023-03-20 | $24.76 | $55.17 | 315,200 | — | — |
| 2023-03-17 | $24.45 | $54.48 | 477,600 | — | — |
| 2023-03-16 | $25.39 | $56.57 | 336,200 | — | — |
| 2023-03-15 | $25.14 | $56.02 | 364,300 | — | — |
| 2023-03-14 | $25.86 | $57.62 | 115,500 | — | — |
| 2023-03-13 | $25.11 | $55.95 | 117,700 | — | — |
| 2023-03-10 | $25.74 | $57.35 | 107,200 | — | — |
| 2023-03-09 | $26.00 | $57.93 | 104,900 | — | — |
| 2023-03-08 | $26.31 | $58.62 | 97,200 | — | — |
| 2023-03-07 | $26.45 | $58.94 | 146,400 | — | — |
| 2023-03-06 | $26.08 | $58.11 | 126,000 | — | — |
| 2023-03-03 | $27.25 | $60.72 | 68,700 | — | — |
| 2023-03-02 | $27.57 | $60.99 | 39,700 | — | — |
| 2023-03-01 | $27.86 | $61.63 | 59,600 | — | — |
| 2023-02-28 | $28.13 | $62.23 | 86,400 | — | — |
| 2023-02-27 | $27.96 | $61.85 | 59,200 | — | — |
| 2023-02-24 | $27.90 | $61.72 | 52,600 | — | — |
| 2023-02-23 | $28.36 | $62.73 | 46,900 | — | — |
| 2023-02-22 | $28.77 | $63.64 | 51,900 | — | — |
| 2023-02-21 | $28.04 | $62.03 | 46,900 | — | — |
| 2023-02-17 | $28.99 | $64.13 | 46,700 | — | — |
| 2023-02-16 | $29.17 | $64.53 | 62,300 | — | — |
| 2023-02-15 | $29.47 | $65.19 | 31,300 | — | — |
| 2023-02-14 | $29.07 | $64.30 | 38,300 | — | — |
| 2023-02-13 | $29.17 | $64.53 | 41,100 | — | — |
| 2023-02-10 | $27.76 | $61.41 | 21,700 | — | — |
| 2023-02-09 | $27.77 | $61.43 | 32,100 | — | — |
| 2023-02-08 | $28.39 | $62.80 | 44,400 | — | — |
| 2023-02-07 | $28.74 | $63.57 | 32,300 | — | — |
| 2023-02-06 | $28.22 | $62.42 | 21,700 | — | — |
| 2023-02-03 | $28.69 | $63.46 | 38,300 | — | — |
| 2023-02-02 | $29.27 | $64.75 | 60,600 | — | — |
| 2023-02-01 | $27.02 | $59.77 | 82,800 | — | — |
| 2023-01-31 | $26.29 | $58.16 | 49,800 | — | — |
| 2023-01-30 | $25.20 | $55.74 | 56,300 | — | — |
| 2023-01-27 | $25.27 | $55.90 | 40,600 | — | — |
| 2023-01-26 | $25.33 | $56.03 | 50,400 | — | — |
| 2023-01-25 | $25.05 | $55.41 | 38,800 | — | — |
| 2023-01-24 | $25.11 | $55.54 | 31,400 | — | — |
| 2023-01-23 | $25.45 | $56.30 | 71,600 | — | — |
| 2023-01-20 | $25.57 | $56.56 | 22,600 | — | — |
| 2023-01-19 | $24.89 | $55.06 | 22,200 | — | — |
| 2023-01-18 | $25.09 | $55.50 | 20,900 | — | — |
| 2023-01-17 | $25.33 | $56.03 | 18,300 | — | — |
| 2023-01-13 | $25.89 | $57.27 | 23,500 | — | — |
| 2023-01-12 | $25.59 | $56.61 | 40,700 | — | — |
| 2023-01-11 | $25.11 | $55.54 | 28,600 | — | — |
| 2023-01-10 | $24.76 | $54.77 | 27,600 | — | — |
| 2023-01-09 | $24.05 | $53.20 | 87,600 | — | — |
| 2023-01-06 | $24.11 | $53.33 | 28,300 | — | — |
| 2023-01-05 | $23.00 | $50.88 | 35,200 | — | — |
| 2023-01-04 | $23.39 | $51.74 | 39,100 | — | — |
| 2023-01-03 | $23.72 | $52.47 | 31,500 | — | — |