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
- 1980-03-17 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 | $35.53 | $95.27 | 52,600 | — | — |
| 2023-12-28 | $35.86 | $96.16 | 38,200 | — | — |
| 2023-12-27 | $36.26 | $97.23 | 29,900 | — | — |
| 2023-12-26 | $36.38 | $97.55 | 33,400 | — | — |
| 2023-12-22 | $35.88 | $96.21 | 51,900 | — | — |
| 2023-12-21 | $35.16 | $94.28 | 43,400 | — | — |
| 2023-12-20 | $34.69 | $93.02 | 58,100 | — | — |
| 2023-12-19 | $34.76 | $93.21 | 58,900 | — | — |
| 2023-12-18 | $34.36 | $92.13 | 80,800 | — | — |
| 2023-12-15 | $34.20 | $91.70 | 165,100 | — | — |
| 2023-12-14 | $34.96 | $93.74 | 82,700 | — | — |
| 2023-12-13 | $34.72 | $93.10 | 107,300 | — | — |
| 2023-12-12 | $33.49 | $89.80 | 40,300 | — | — |
| 2023-12-11 | $33.66 | $90.26 | 31,500 | — | — |
| 2023-12-08 | $33.91 | $90.93 | 42,700 | — | — |
| 2023-12-07 | $33.62 | $90.15 | 35,800 | — | — |
| 2023-12-06 | $33.01 | $88.51 | 50,400 | — | — |
| 2023-12-05 | $33.12 | $88.81 | 41,100 | — | — |
| 2023-12-04 | $33.09 | $88.73 | 81,100 | — | — |
| 2023-12-01 | $31.82 | $85.32 | 146,900 | — | — |
| 2023-11-30 | $31.58 | $84.68 | 104,500 | — | — |
| 2023-11-29 | $31.77 | $85.19 | 71,600 | — | — |
| 2023-11-28 | $31.36 | $84.09 | 55,200 | — | — |
| 2023-11-27 | $31.76 | $85.16 | 30,200 | — | — |
| 2023-11-24 | $31.75 | $85.13 | 24,300 | — | — |
| 2023-11-22 | $31.70 | $85.00 | 28,700 | — | — |
| 2023-11-21 | $31.19 | $83.63 | 18,200 | — | — |
| 2023-11-20 | $31.66 | $84.89 | 51,100 | — | — |
| 2023-11-17 | $31.98 | $85.75 | 59,400 | — | — |
| 2023-11-16 | $31.36 | $84.09 | 33,600 | — | — |
| 2023-11-15 | $31.41 | $84.22 | 37,500 | — | — |
| 2023-11-14 | $31.87 | $85.46 | 60,300 | — | — |
| 2023-11-13 | $30.23 | $80.58 | 29,900 | — | — |
| 2023-11-10 | $30.66 | $81.72 | 33,800 | — | — |
| 2023-11-09 | $30.28 | $80.71 | 28,700 | — | — |
| 2023-11-08 | $30.16 | $80.39 | 69,400 | — | — |
| 2023-11-07 | $30.16 | $80.39 | 37,600 | — | — |
| 2023-11-06 | $30.65 | $81.70 | 34,900 | — | — |
| 2023-11-03 | $31.02 | $82.68 | 60,600 | — | — |
| 2023-11-02 | $30.25 | $80.63 | 49,900 | — | — |
| 2023-11-01 | $29.78 | $79.38 | 52,600 | — | — |
| 2023-10-31 | $29.55 | $78.76 | 56,500 | — | — |
| 2023-10-30 | $29.51 | $78.66 | 57,000 | — | — |
| 2023-10-27 | $30.91 | $82.39 | 68,100 | — | — |
| 2023-10-26 | $30.08 | $80.18 | 34,600 | — | — |
| 2023-10-25 | $29.73 | $79.24 | 29,700 | — | — |
| 2023-10-24 | $30.24 | $80.60 | 34,800 | — | — |
| 2023-10-23 | $30.59 | $81.54 | 24,200 | — | — |
| 2023-10-20 | $30.88 | $82.31 | 45,400 | — | — |
| 2023-10-19 | $30.81 | $82.12 | 28,700 | — | — |
| 2023-10-18 | $31.08 | $82.84 | 34,400 | — | — |
| 2023-10-17 | $32.60 | $86.89 | 69,900 | — | — |
| 2023-10-16 | $31.93 | $85.11 | 42,600 | — | — |
| 2023-10-13 | $31.47 | $83.88 | 59,700 | — | — |
| 2023-10-12 | $32.26 | $85.99 | 37,900 | — | — |
| 2023-10-11 | $32.73 | $87.24 | 22,300 | — | — |
| 2023-10-10 | $32.30 | $86.09 | 35,100 | — | — |
| 2023-10-09 | $32.51 | $86.65 | 25,300 | — | — |
| 2023-10-06 | $32.34 | $86.20 | 31,100 | — | — |
| 2023-10-05 | $32.44 | $86.47 | 58,700 | — | — |
| 2023-10-04 | $32.15 | $85.69 | 38,000 | — | — |
| 2023-10-03 | $31.62 | $84.28 | 59,000 | — | — |
| 2023-10-02 | $32.40 | $86.36 | 60,800 | — | — |
| 2023-09-29 | $32.90 | $87.69 | 84,600 | — | — |
| 2023-09-28 | $33.06 | $88.12 | 84,400 | — | — |
| 2023-09-27 | $31.68 | $84.44 | 58,100 | — | — |
| 2023-09-26 | $31.33 | $83.51 | 35,900 | — | — |
| 2023-09-25 | $31.60 | $84.23 | 35,400 | — | — |
| 2023-09-22 | $31.41 | $83.72 | 37,500 | — | — |
| 2023-09-21 | $31.61 | $84.25 | 35,600 | — | — |
| 2023-09-20 | $31.41 | $83.72 | 32,900 | — | — |
| 2023-09-19 | $31.67 | $84.41 | 139,300 | — | — |
| 2023-09-18 | $30.88 | $82.31 | 47,200 | — | — |
| 2023-09-15 | $31.67 | $84.41 | 230,100 | — | — |
| 2023-09-14 | $32.10 | $85.56 | 53,600 | — | — |
| 2023-09-13 | $31.75 | $84.63 | 64,900 | — | — |
| 2023-09-12 | $32.19 | $85.80 | 49,400 | — | — |
| 2023-09-11 | $32.86 | $87.59 | 41,000 | — | — |
| 2023-09-08 | $32.96 | $87.85 | 46,600 | — | — |
| 2023-09-07 | $32.65 | $87.03 | 60,300 | — | — |
| 2023-09-06 | $32.91 | $87.72 | 32,200 | — | — |
| 2023-09-05 | $32.56 | $86.79 | 64,500 | — | — |
| 2023-09-01 | $32.69 | $87.13 | 42,000 | — | — |
| 2023-08-31 | $32.14 | $85.67 | 68,600 | — | — |
| 2023-08-30 | $32.42 | $86.41 | 61,200 | — | — |
| 2023-08-29 | $31.23 | $83.24 | 198,500 | — | — |
| 2023-08-28 | $30.97 | $82.55 | 106,400 | — | — |
| 2023-08-25 | $30.58 | $81.51 | 32,800 | — | — |
| 2023-08-24 | $30.65 | $81.70 | 168,200 | — | — |
| 2023-08-23 | $30.90 | $82.36 | 24,800 | — | — |
| 2023-08-22 | $30.65 | $81.70 | 27,100 | — | — |
| 2023-08-21 | $30.69 | $81.80 | 26,700 | — | — |
| 2023-08-18 | $30.76 | $81.99 | 30,400 | — | — |
| 2023-08-17 | $30.67 | $81.75 | 24,500 | — | — |
| 2023-08-16 | $31.04 | $82.74 | 22,300 | — | — |
| 2023-08-15 | $31.35 | $83.56 | 20,100 | — | — |
| 2023-08-14 | $31.93 | $85.11 | 18,800 | — | — |
| 2023-08-11 | $32.44 | $86.00 | 25,600 | — | — |
| 2023-08-10 | $32.52 | $86.21 | 29,200 | — | — |
| 2023-08-09 | $32.27 | $85.55 | 32,800 | — | — |
| 2023-08-08 | $33.04 | $87.59 | 27,000 | — | — |
| 2023-08-07 | $33.50 | $88.81 | 44,400 | — | — |
| 2023-08-04 | $33.08 | $87.70 | 31,400 | — | — |
| 2023-08-03 | $33.08 | $87.70 | 54,200 | — | — |
| 2023-08-02 | $32.20 | $85.36 | 54,300 | — | — |
| 2023-08-01 | $32.51 | $86.19 | 60,400 | — | — |
| 2023-07-31 | $31.70 | $84.04 | 85,900 | — | — |
| 2023-07-28 | $30.77 | $81.57 | 85,700 | — | — |
| 2023-07-27 | $27.94 | $74.07 | 49,900 | — | — |
| 2023-07-26 | $27.99 | $74.20 | 35,500 | — | — |
| 2023-07-25 | $28.13 | $74.57 | 29,000 | — | — |
| 2023-07-24 | $28.20 | $74.76 | 24,700 | — | — |
| 2023-07-21 | $28.11 | $74.52 | 34,700 | — | — |
| 2023-07-20 | $28.37 | $75.21 | 24,200 | — | — |
| 2023-07-19 | $28.44 | $75.40 | 28,100 | — | — |
| 2023-07-18 | $28.41 | $75.32 | 43,900 | — | — |
| 2023-07-17 | $28.33 | $75.10 | 38,600 | — | — |
| 2023-07-14 | $28.14 | $74.60 | 77,400 | — | — |
| 2023-07-13 | $28.27 | $74.95 | 30,900 | — | — |
| 2023-07-12 | $28.20 | $74.76 | 47,400 | — | — |
| 2023-07-11 | $28.00 | $74.23 | 32,000 | — | — |
| 2023-07-10 | $28.11 | $74.52 | 35,900 | — | — |
| 2023-07-07 | $28.03 | $74.31 | 55,100 | — | — |
| 2023-07-06 | $27.70 | $73.43 | 40,300 | — | — |
| 2023-07-05 | $27.87 | $73.88 | 33,700 | — | — |
| 2023-07-03 | $28.65 | $75.95 | 20,400 | — | — |
| 2023-06-30 | $28.83 | $76.43 | 63,800 | — | — |
| 2023-06-29 | $28.34 | $75.13 | 42,000 | — | — |
| 2023-06-28 | $27.95 | $74.10 | 60,800 | — | — |
| 2023-06-27 | $27.44 | $72.75 | 38,000 | — | — |
| 2023-06-26 | $27.21 | $72.14 | 52,700 | — | — |
| 2023-06-23 | $27.39 | $72.61 | 154,500 | — | — |
| 2023-06-22 | $27.88 | $73.91 | 36,600 | — | — |
| 2023-06-21 | $28.11 | $74.52 | 44,400 | — | — |
| 2023-06-20 | $27.71 | $73.46 | 68,500 | — | — |
| 2023-06-16 | $28.45 | $75.42 | 258,000 | — | — |
| 2023-06-15 | $27.25 | $72.24 | 47,300 | — | — |
| 2023-06-14 | $27.06 | $71.74 | 41,000 | — | — |
| 2023-06-13 | $27.52 | $72.96 | 51,700 | — | — |
| 2023-06-12 | $27.02 | $71.63 | 54,200 | — | — |
| 2023-06-09 | $26.78 | $71.00 | 45,800 | — | — |
| 2023-06-08 | $26.89 | $71.29 | 48,200 | — | — |
| 2023-06-07 | $27.24 | $72.21 | 66,500 | — | — |
| 2023-06-06 | $26.43 | $70.07 | 64,000 | — | — |
| 2023-06-05 | $25.89 | $68.64 | 37,000 | — | — |
| 2023-06-02 | $25.95 | $68.79 | 64,300 | — | — |
| 2023-06-01 | $24.27 | $64.34 | 43,500 | — | — |
| 2023-05-31 | $23.93 | $63.44 | 112,900 | — | — |
| 2023-05-30 | $24.14 | $64.00 | 87,900 | — | — |
| 2023-05-26 | $24.89 | $65.98 | 33,200 | — | — |
| 2023-05-25 | $24.67 | $65.40 | 29,400 | — | — |
| 2023-05-24 | $24.83 | $65.83 | 38,800 | — | — |
| 2023-05-23 | $25.35 | $67.20 | 42,300 | — | — |
| 2023-05-22 | $25.76 | $68.29 | 35,700 | — | — |
| 2023-05-19 | $25.27 | $66.99 | 38,700 | — | — |
| 2023-05-18 | $25.60 | $67.87 | 32,300 | — | — |
| 2023-05-17 | $25.17 | $66.73 | 61,100 | — | — |
| 2023-05-16 | $24.46 | $64.84 | 45,800 | — | — |
| 2023-05-15 | $24.56 | $65.11 | 31,700 | — | — |
| 2023-05-12 | $24.55 | $65.08 | 41,400 | — | — |
| 2023-05-11 | $24.59 | $64.73 | 46,300 | — | — |
| 2023-05-10 | $24.83 | $65.36 | 58,900 | — | — |
| 2023-05-09 | $24.69 | $64.99 | 37,200 | — | — |
| 2023-05-08 | $25.13 | $66.15 | 30,200 | — | — |
| 2023-05-05 | $25.52 | $67.17 | 58,100 | — | — |
| 2023-05-04 | $24.86 | $65.44 | 30,600 | — | — |
| 2023-05-03 | $25.32 | $66.65 | 59,700 | — | — |
| 2023-05-02 | $25.07 | $65.99 | 57,400 | — | — |
| 2023-05-01 | $25.21 | $66.36 | 51,200 | — | — |
| 2023-04-28 | $24.55 | $64.62 | 72,700 | — | — |
| 2023-04-27 | $25.12 | $66.12 | 78,600 | — | — |
| 2023-04-26 | $23.45 | $61.72 | 63,200 | — | — |
| 2023-04-25 | $23.74 | $62.49 | 47,900 | — | — |
| 2023-04-24 | $23.81 | $62.67 | 53,600 | — | — |
| 2023-04-21 | $23.76 | $62.54 | 52,500 | — | — |
| 2023-04-20 | $23.90 | $62.91 | 38,900 | — | — |
| 2023-04-19 | $23.96 | $63.07 | 88,600 | — | — |
| 2023-04-18 | $23.69 | $62.36 | 78,000 | — | — |
| 2023-04-17 | $24.08 | $63.38 | 68,100 | — | — |
| 2023-04-14 | $24.08 | $63.38 | 52,300 | — | — |
| 2023-04-13 | $24.19 | $63.67 | 73,700 | — | — |
| 2023-04-12 | $24.27 | $63.88 | 28,500 | — | — |
| 2023-04-11 | $24.33 | $64.04 | 31,000 | — | — |
| 2023-04-10 | $24.20 | $63.70 | 40,400 | — | — |
| 2023-04-06 | $23.70 | $62.38 | 51,200 | — | — |
| 2023-04-05 | $24.02 | $63.23 | 90,700 | — | — |
| 2023-04-04 | $24.73 | $65.09 | 71,600 | — | — |
| 2023-04-03 | $25.52 | $67.17 | 90,300 | — | — |
| 2023-03-31 | $25.00 | $65.80 | 108,400 | — | — |
| 2023-03-30 | $24.29 | $63.94 | 27,900 | — | — |
| 2023-03-29 | $24.34 | $64.07 | 30,000 | — | — |
| 2023-03-28 | $24.19 | $63.67 | 30,700 | — | — |
| 2023-03-27 | $24.07 | $63.36 | 40,400 | — | — |
| 2023-03-24 | $24.00 | $63.17 | 52,200 | — | — |
| 2023-03-23 | $23.86 | $62.80 | 50,200 | — | — |
| 2023-03-22 | $23.80 | $62.65 | 79,900 | — | — |
| 2023-03-21 | $24.28 | $63.91 | 102,000 | — | — |
| 2023-03-20 | $24.10 | $63.44 | 109,500 | — | — |
| 2023-03-17 | $23.91 | $62.94 | 273,300 | — | — |
| 2023-03-16 | $23.47 | $61.78 | 89,800 | — | — |
| 2023-03-15 | $23.46 | $61.75 | 77,900 | — | — |
| 2023-03-14 | $24.22 | $63.75 | 76,700 | — | — |
| 2023-03-13 | $23.97 | $63.09 | 59,900 | — | — |
| 2023-03-10 | $25.18 | $66.28 | 62,700 | — | — |
| 2023-03-09 | $26.15 | $68.83 | 39,500 | — | — |
| 2023-03-08 | $26.82 | $70.60 | 35,100 | — | — |
| 2023-03-07 | $26.98 | $71.02 | 65,500 | — | — |
| 2023-03-06 | $27.05 | $71.20 | 95,900 | — | — |
| 2023-03-03 | $27.89 | $73.41 | 47,800 | — | — |
| 2023-03-02 | $27.38 | $72.07 | 34,700 | — | — |
| 2023-03-01 | $27.51 | $72.41 | 44,500 | — | — |
| 2023-02-28 | $27.86 | $73.33 | 143,100 | — | — |
| 2023-02-27 | $27.67 | $72.83 | 53,900 | — | — |
| 2023-02-24 | $27.62 | $72.70 | 43,000 | — | — |
| 2023-02-23 | $28.28 | $74.44 | 47,200 | — | — |
| 2023-02-22 | $28.61 | $75.31 | 100,500 | — | — |
| 2023-02-21 | $27.94 | $73.54 | 89,000 | — | — |
| 2023-02-17 | $27.89 | $73.41 | 65,100 | — | — |
| 2023-02-16 | $27.50 | $72.39 | 33,000 | — | — |
| 2023-02-15 | $27.86 | $73.33 | 32,300 | — | — |
| 2023-02-14 | $27.63 | $72.73 | 45,900 | — | — |
| 2023-02-13 | $28.24 | $73.87 | 24,800 | — | — |
| 2023-02-10 | $28.05 | $73.38 | 42,200 | — | — |
| 2023-02-09 | $27.56 | $72.09 | 38,700 | — | — |
| 2023-02-08 | $27.99 | $73.22 | 45,600 | — | — |
| 2023-02-07 | $28.59 | $74.79 | 47,300 | — | — |
| 2023-02-06 | $28.47 | $74.47 | 48,600 | — | — |
| 2023-02-03 | $28.94 | $75.70 | 93,000 | — | — |
| 2023-02-02 | $30.05 | $78.61 | 57,400 | — | — |
| 2023-02-01 | $29.71 | $77.72 | 64,100 | — | — |
| 2023-01-31 | $28.73 | $75.15 | 280,100 | — | — |
| 2023-01-30 | $27.67 | $72.38 | 58,900 | — | — |
| 2023-01-27 | $28.41 | $74.32 | 75,700 | — | — |
| 2023-01-26 | $27.81 | $72.75 | 45,500 | — | — |
| 2023-01-25 | $27.53 | $72.02 | 68,600 | — | — |
| 2023-01-24 | $27.18 | $71.10 | 26,900 | — | — |
| 2023-01-23 | $27.29 | $71.39 | 30,300 | — | — |
| 2023-01-20 | $27.19 | $71.13 | 51,500 | — | — |
| 2023-01-19 | $26.75 | $69.97 | 67,200 | — | — |
| 2023-01-18 | $26.85 | $70.24 | 76,300 | — | — |
| 2023-01-17 | $27.26 | $71.31 | 47,200 | — | — |
| 2023-01-13 | $27.77 | $72.64 | 45,300 | — | — |
| 2023-01-12 | $27.58 | $72.15 | 56,300 | — | — |
| 2023-01-11 | $26.84 | $70.21 | 51,100 | — | — |
| 2023-01-10 | $26.47 | $69.24 | 44,700 | — | — |
| 2023-01-09 | $26.13 | $68.35 | 49,100 | — | — |
| 2023-01-06 | $25.76 | $67.39 | 46,900 | — | — |
| 2023-01-05 | $25.23 | $66.00 | 58,200 | — | — |
| 2023-01-04 | $25.01 | $65.42 | 102,100 | — | — |
| 2023-01-03 | $25.51 | $66.73 | 53,400 | — | — |