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
- 1994-06-08 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 | $22.96 | $138.28 | 837,700 | — | — |
| 2023-12-28 | $23.47 | $141.35 | 804,100 | — | — |
| 2023-12-27 | $23.16 | $139.48 | 855,000 | — | — |
| 2023-12-26 | $23.23 | $139.90 | 584,300 | — | — |
| 2023-12-22 | $22.74 | $136.95 | 697,400 | — | — |
| 2023-12-21 | $22.84 | $137.56 | 941,600 | — | — |
| 2023-12-20 | $22.98 | $138.40 | 1,122,300 | — | — |
| 2023-12-19 | $23.12 | $139.24 | 1,124,600 | — | — |
| 2023-12-18 | $23.10 | $139.12 | 1,249,900 | — | — |
| 2023-12-15 | $23.78 | $143.22 | 2,935,000 | — | — |
| 2023-12-14 | $24.20 | $145.75 | 2,104,100 | — | — |
| 2023-12-13 | $22.31 | $134.36 | 1,685,100 | — | — |
| 2023-12-12 | $21.06 | $126.83 | 834,500 | — | — |
| 2023-12-11 | $21.28 | $128.16 | 1,392,900 | — | — |
| 2023-12-08 | $21.52 | $129.61 | 1,630,900 | — | — |
| 2023-12-07 | $21.24 | $127.92 | 1,348,000 | — | — |
| 2023-12-06 | $20.72 | $124.79 | 2,084,700 | — | — |
| 2023-12-05 | $20.47 | $123.28 | 1,063,400 | — | — |
| 2023-12-04 | $20.90 | $125.87 | 1,147,300 | — | — |
| 2023-12-01 | $20.48 | $123.34 | 1,888,100 | — | — |
| 2023-11-30 | $18.95 | $114.13 | 2,163,500 | — | — |
| 2023-11-29 | $18.72 | $112.74 | 1,473,600 | — | — |
| 2023-11-28 | $18.46 | $111.18 | 1,536,200 | — | — |
| 2023-11-27 | $17.87 | $107.62 | 1,125,100 | — | — |
| 2023-11-24 | $17.92 | $107.92 | 447,300 | — | — |
| 2023-11-22 | $18.08 | $108.89 | 1,094,900 | — | — |
| 2023-11-21 | $18.05 | $108.71 | 1,017,900 | — | — |
| 2023-11-20 | $18.84 | $113.46 | 1,132,700 | — | — |
| 2023-11-17 | $18.71 | $112.68 | 1,622,500 | — | — |
| 2023-11-16 | $18.80 | $110.21 | 1,474,000 | — | — |
| 2023-11-15 | $19.70 | $115.49 | 1,863,300 | — | — |
| 2023-11-14 | $19.28 | $113.03 | 1,589,400 | — | — |
| 2023-11-13 | $17.66 | $103.53 | 1,394,500 | — | — |
| 2023-11-10 | $17.99 | $105.46 | 1,084,400 | — | — |
| 2023-11-09 | $17.97 | $105.35 | 1,440,200 | — | — |
| 2023-11-08 | $18.72 | $109.74 | 930,700 | — | — |
| 2023-11-07 | $18.95 | $111.09 | 1,117,700 | — | — |
| 2023-11-06 | $19.67 | $115.31 | 777,100 | — | — |
| 2023-11-03 | $20.02 | $117.36 | 1,039,800 | — | — |
| 2023-11-02 | $19.37 | $113.55 | 1,452,500 | — | — |
| 2023-11-01 | $18.02 | $105.64 | 1,080,900 | — | — |
| 2023-10-31 | $17.89 | $104.88 | 1,491,100 | — | — |
| 2023-10-30 | $17.91 | $105.00 | 1,812,400 | — | — |
| 2023-10-27 | $17.80 | $104.35 | 2,013,300 | — | — |
| 2023-10-26 | $17.89 | $104.88 | 1,916,700 | — | — |
| 2023-10-25 | $17.54 | $102.83 | 2,922,000 | — | — |
| 2023-10-24 | $18.47 | $108.28 | 2,351,400 | — | — |
| 2023-10-23 | $18.27 | $107.11 | 2,292,100 | — | — |
| 2023-10-20 | $18.44 | $108.10 | 1,574,300 | — | — |
| 2023-10-19 | $18.69 | $109.57 | 1,457,900 | — | — |
| 2023-10-18 | $19.33 | $113.32 | 1,151,100 | — | — |
| 2023-10-17 | $20.17 | $118.24 | 1,182,700 | — | — |
| 2023-10-16 | $19.89 | $116.60 | 1,335,000 | — | — |
| 2023-10-13 | $19.25 | $112.85 | 1,097,700 | — | — |
| 2023-10-12 | $19.62 | $115.02 | 635,000 | — | — |
| 2023-10-11 | $19.95 | $116.95 | 1,069,700 | — | — |
| 2023-10-10 | $19.50 | $114.32 | 859,300 | — | — |
| 2023-10-09 | $19.43 | $113.91 | 867,900 | — | — |
| 2023-10-06 | $19.18 | $112.44 | 1,647,400 | — | — |
| 2023-10-05 | $19.47 | $114.14 | 1,125,800 | — | — |
| 2023-10-04 | $19.49 | $114.26 | 1,402,400 | — | — |
| 2023-10-03 | $19.19 | $112.50 | 1,102,500 | — | — |
| 2023-10-02 | $20.03 | $117.42 | 1,134,800 | — | — |
| 2023-09-29 | $20.61 | $120.82 | 983,700 | — | — |
| 2023-09-28 | $20.53 | $120.35 | 1,065,600 | — | — |
| 2023-09-27 | $20.21 | $118.48 | 985,200 | — | — |
| 2023-09-26 | $20.24 | $118.65 | 1,150,800 | — | — |
| 2023-09-25 | $20.73 | $121.53 | 1,231,200 | — | — |
| 2023-09-22 | $21.00 | $123.11 | 1,302,400 | — | — |
| 2023-09-21 | $21.30 | $124.87 | 1,681,500 | — | — |
| 2023-09-20 | $22.79 | $133.60 | 1,233,100 | — | — |
| 2023-09-19 | $22.75 | $133.37 | 763,400 | — | — |
| 2023-09-18 | $22.59 | $132.43 | 1,037,300 | — | — |
| 2023-09-15 | $22.87 | $134.07 | 19,474,600 | — | — |
| 2023-09-14 | $22.84 | $133.90 | 1,655,000 | — | — |
| 2023-09-13 | $22.24 | $130.38 | 1,550,500 | — | — |
| 2023-09-12 | $23.05 | $135.13 | 1,112,700 | — | — |
| 2023-09-11 | $23.24 | $136.24 | 688,800 | — | — |
| 2023-09-08 | $23.77 | $139.35 | 825,900 | — | — |
| 2023-09-07 | $23.70 | $138.94 | 1,733,500 | — | — |
| 2023-09-06 | $23.96 | $140.46 | 1,122,600 | — | — |
| 2023-09-05 | $23.98 | $140.58 | 1,761,600 | — | — |
| 2023-09-01 | $24.09 | $141.22 | 602,700 | — | — |
| 2023-08-31 | $23.83 | $139.70 | 672,400 | — | — |
| 2023-08-30 | $24.02 | $140.81 | 1,579,900 | — | — |
| 2023-08-29 | $23.98 | $140.58 | 771,200 | — | — |
| 2023-08-28 | $23.43 | $137.36 | 603,800 | — | — |
| 2023-08-25 | $22.84 | $133.90 | 694,600 | — | — |
| 2023-08-24 | $22.93 | $134.42 | 697,800 | — | — |
| 2023-08-23 | $23.10 | $135.42 | 959,000 | — | — |
| 2023-08-22 | $22.43 | $131.49 | 827,400 | — | — |
| 2023-08-21 | $22.21 | $130.20 | 827,400 | — | — |
| 2023-08-18 | $22.42 | $131.43 | 795,400 | — | — |
| 2023-08-17 | $22.80 | $130.73 | 967,200 | — | — |
| 2023-08-16 | $22.92 | $131.42 | 738,900 | — | — |
| 2023-08-15 | $23.24 | $133.25 | 1,135,500 | — | — |
| 2023-08-14 | $23.95 | $137.32 | 666,500 | — | — |
| 2023-08-11 | $24.62 | $141.17 | 1,023,700 | — | — |
| 2023-08-10 | $24.27 | $139.16 | 1,255,700 | — | — |
| 2023-08-09 | $24.26 | $139.10 | 1,623,100 | — | — |
| 2023-08-08 | $24.69 | $141.57 | 576,300 | — | — |
| 2023-08-07 | $25.06 | $143.69 | 585,500 | — | — |
| 2023-08-04 | $24.67 | $141.45 | 881,200 | — | — |
| 2023-08-03 | $24.39 | $139.85 | 963,300 | — | — |
| 2023-08-02 | $24.44 | $140.13 | 1,025,300 | — | — |
| 2023-08-01 | $24.49 | $140.42 | 1,073,800 | — | — |
| 2023-07-31 | $25.27 | $144.89 | 1,304,200 | — | — |
| 2023-07-28 | $25.22 | $144.61 | 1,026,300 | — | — |
| 2023-07-27 | $24.69 | $141.57 | 1,382,600 | — | — |
| 2023-07-26 | $25.50 | $146.21 | 1,540,100 | — | — |
| 2023-07-25 | $25.37 | $145.47 | 749,100 | — | — |
| 2023-07-24 | $25.51 | $146.27 | 1,301,600 | — | — |
| 2023-07-21 | $25.49 | $146.16 | 638,200 | — | — |
| 2023-07-20 | $25.51 | $146.27 | 996,200 | — | — |
| 2023-07-19 | $26.26 | $150.57 | 860,000 | — | — |
| 2023-07-18 | $25.50 | $146.21 | 1,000,800 | — | — |
| 2023-07-17 | $25.31 | $145.12 | 1,156,400 | — | — |
| 2023-07-14 | $25.54 | $146.44 | 836,700 | — | — |
| 2023-07-13 | $25.74 | $147.59 | 1,273,200 | — | — |
| 2023-07-12 | $25.30 | $145.07 | 1,641,700 | — | — |
| 2023-07-11 | $25.30 | $145.07 | 998,900 | — | — |
| 2023-07-10 | $24.75 | $141.91 | 781,300 | — | — |
| 2023-07-07 | $24.91 | $142.83 | 1,042,400 | — | — |
| 2023-07-06 | $24.28 | $139.22 | 792,100 | — | — |
| 2023-07-05 | $24.52 | $140.59 | 899,600 | — | — |
| 2023-07-03 | $24.73 | $141.80 | 634,900 | — | — |
| 2023-06-30 | $23.91 | $137.10 | 1,305,900 | — | — |
| 2023-06-29 | $23.86 | $136.81 | 1,501,700 | — | — |
| 2023-06-28 | $23.31 | $133.66 | 1,932,500 | — | — |
| 2023-06-27 | $23.28 | $133.48 | 1,427,300 | — | — |
| 2023-06-26 | $22.70 | $130.16 | 1,012,000 | — | — |
| 2023-06-23 | $21.23 | $121.73 | 1,574,400 | — | — |
| 2023-06-22 | $21.57 | $123.68 | 991,000 | — | — |
| 2023-06-21 | $22.30 | $127.86 | 611,800 | — | — |
| 2023-06-20 | $22.50 | $129.01 | 687,400 | — | — |
| 2023-06-16 | $22.89 | $131.25 | 1,650,200 | — | — |
| 2023-06-15 | $22.90 | $131.30 | 914,400 | — | — |
| 2023-06-14 | $22.48 | $128.90 | 1,103,300 | — | — |
| 2023-06-13 | $22.62 | $129.70 | 1,075,500 | — | — |
| 2023-06-12 | $22.43 | $128.61 | 742,300 | — | — |
| 2023-06-09 | $22.56 | $129.35 | 915,700 | — | — |
| 2023-06-08 | $22.60 | $129.58 | 778,400 | — | — |
| 2023-06-07 | $22.98 | $131.76 | 1,207,300 | — | — |
| 2023-06-06 | $21.74 | $124.65 | 953,200 | — | — |
| 2023-06-05 | $20.84 | $119.49 | 933,600 | — | — |
| 2023-06-02 | $21.28 | $122.02 | 1,345,000 | — | — |
| 2023-06-01 | $20.27 | $116.22 | 1,444,100 | — | — |
| 2023-05-31 | $20.68 | $118.58 | 1,293,500 | — | — |
| 2023-05-30 | $20.76 | $119.03 | 855,000 | — | — |
| 2023-05-26 | $20.41 | $117.03 | 945,500 | — | — |
| 2023-05-25 | $20.26 | $116.17 | 1,107,500 | — | — |
| 2023-05-24 | $20.51 | $117.60 | 1,029,200 | — | — |
| 2023-05-23 | $21.15 | $121.27 | 1,889,100 | — | — |
| 2023-05-22 | $20.94 | $120.07 | 1,010,700 | — | — |
| 2023-05-19 | $20.58 | $118.00 | 2,139,300 | — | — |
| 2023-05-18 | $20.67 | $115.65 | 1,147,000 | — | — |
| 2023-05-17 | $20.62 | $115.37 | 1,385,700 | — | — |
| 2023-05-16 | $20.08 | $112.35 | 974,000 | — | — |
| 2023-05-15 | $20.73 | $115.99 | 947,500 | — | — |
| 2023-05-12 | $20.74 | $116.04 | 1,251,600 | — | — |
| 2023-05-11 | $21.31 | $119.23 | 1,058,800 | — | — |
| 2023-05-10 | $21.67 | $121.25 | 860,500 | — | — |
| 2023-05-09 | $21.72 | $121.53 | 1,527,800 | — | — |
| 2023-05-08 | $21.87 | $122.37 | 844,600 | — | — |
| 2023-05-05 | $22.25 | $124.49 | 1,022,300 | — | — |
| 2023-05-04 | $21.88 | $122.42 | 818,800 | — | — |
| 2023-05-03 | $21.73 | $121.58 | 1,374,300 | — | — |
| 2023-05-02 | $22.07 | $123.48 | 1,135,600 | — | — |
| 2023-05-01 | $22.85 | $127.85 | 1,206,300 | — | — |
| 2023-04-28 | $22.92 | $128.24 | 1,377,800 | — | — |
| 2023-04-27 | $22.64 | $126.67 | 1,373,000 | — | — |
| 2023-04-26 | $22.36 | $125.11 | 2,341,200 | — | — |
| 2023-04-25 | $22.50 | $125.89 | 1,240,200 | — | — |
| 2023-04-24 | $22.80 | $127.57 | 999,300 | — | — |
| 2023-04-21 | $22.84 | $127.79 | 1,233,500 | — | — |
| 2023-04-20 | $23.05 | $128.97 | 904,300 | — | — |
| 2023-04-19 | $23.56 | $131.82 | 1,531,800 | — | — |
| 2023-04-18 | $23.02 | $128.80 | 892,800 | — | — |
| 2023-04-17 | $23.41 | $130.98 | 1,278,400 | — | — |
| 2023-04-14 | $22.67 | $126.84 | 1,034,100 | — | — |
| 2023-04-13 | $22.92 | $128.24 | 924,500 | — | — |
| 2023-04-12 | $22.95 | $128.41 | 1,237,800 | — | — |
| 2023-04-11 | $23.51 | $131.54 | 1,709,200 | — | — |
| 2023-04-10 | $23.21 | $129.86 | 1,158,200 | — | — |
| 2023-04-06 | $23.25 | $130.09 | 773,500 | — | — |
| 2023-04-05 | $23.15 | $129.53 | 1,112,900 | — | — |
| 2023-04-04 | $22.96 | $128.46 | 970,300 | — | — |
| 2023-04-03 | $23.06 | $129.02 | 1,039,300 | — | — |
| 2023-03-31 | $23.19 | $129.75 | 1,255,100 | — | — |
| 2023-03-30 | $22.79 | $127.51 | 1,737,900 | — | — |
| 2023-03-29 | $22.55 | $126.17 | 1,417,900 | — | — |
| 2023-03-28 | $21.65 | $121.13 | 1,175,700 | — | — |
| 2023-03-27 | $21.34 | $119.40 | 1,952,000 | — | — |
| 2023-03-24 | $20.78 | $116.27 | 2,112,600 | — | — |
| 2023-03-23 | $19.82 | $110.90 | 1,526,600 | — | — |
| 2023-03-22 | $20.88 | $116.83 | 2,042,500 | — | — |
| 2023-03-21 | $22.01 | $123.15 | 1,751,900 | — | — |
| 2023-03-20 | $21.13 | $118.22 | 1,143,400 | — | — |
| 2023-03-17 | $20.75 | $116.10 | 2,547,500 | — | — |
| 2023-03-16 | $21.72 | $121.53 | 1,582,100 | — | — |
| 2023-03-15 | $22.48 | $125.78 | 1,748,100 | — | — |
| 2023-03-14 | $22.48 | $125.78 | 2,086,000 | — | — |
| 2023-03-13 | $23.22 | $129.92 | 1,729,400 | — | — |
| 2023-03-10 | $23.62 | $132.16 | 1,388,500 | — | — |
| 2023-03-09 | $25.21 | $141.05 | 1,916,300 | — | — |
| 2023-03-08 | $26.21 | $146.65 | 595,200 | — | — |
| 2023-03-07 | $26.07 | $145.86 | 687,800 | — | — |
| 2023-03-06 | $26.88 | $150.40 | 1,128,100 | — | — |
| 2023-03-03 | $27.19 | $152.13 | 573,900 | — | — |
| 2023-03-02 | $27.15 | $151.91 | 748,100 | — | — |
| 2023-03-01 | $26.87 | $150.34 | 1,362,400 | — | — |
| 2023-02-28 | $26.50 | $148.27 | 1,960,600 | — | — |
| 2023-02-27 | $26.69 | $149.33 | 570,900 | — | — |
| 2023-02-24 | $27.05 | $151.35 | 676,000 | — | — |
| 2023-02-23 | $27.35 | $153.03 | 525,300 | — | — |
| 2023-02-22 | $27.34 | $152.97 | 1,133,100 | — | — |
| 2023-02-21 | $27.64 | $154.65 | 554,300 | — | — |
| 2023-02-17 | $28.42 | $159.01 | 953,600 | — | — |
| 2023-02-16 | $29.30 | $161.14 | 686,100 | — | — |
| 2023-02-15 | $30.08 | $165.43 | 410,000 | — | — |
| 2023-02-14 | $29.93 | $164.60 | 525,600 | — | — |
| 2023-02-13 | $30.21 | $166.14 | 404,200 | — | — |
| 2023-02-10 | $29.68 | $163.23 | 475,300 | — | — |
| 2023-02-09 | $29.31 | $161.19 | 855,800 | — | — |
| 2023-02-08 | $29.69 | $163.28 | 1,039,100 | — | — |
| 2023-02-07 | $29.84 | $164.11 | 1,263,000 | — | — |
| 2023-02-06 | $29.99 | $164.93 | 675,700 | — | — |
| 2023-02-03 | $30.80 | $169.39 | 934,600 | — | — |
| 2023-02-02 | $31.58 | $173.68 | 1,376,900 | — | — |
| 2023-02-01 | $30.45 | $167.46 | 1,030,200 | — | — |
| 2023-01-31 | $30.37 | $167.02 | 2,514,100 | — | — |
| 2023-01-30 | $29.82 | $164.00 | 458,800 | — | — |
| 2023-01-27 | $30.23 | $166.25 | 581,800 | — | — |
| 2023-01-26 | $29.14 | $160.26 | 561,300 | — | — |
| 2023-01-25 | $29.19 | $160.53 | 514,300 | — | — |
| 2023-01-24 | $28.82 | $158.50 | 636,900 | — | — |
| 2023-01-23 | $29.43 | $161.85 | 389,600 | — | — |
| 2023-01-20 | $29.19 | $160.53 | 530,600 | — | — |
| 2023-01-19 | $28.88 | $158.83 | 721,200 | — | — |
| 2023-01-18 | $29.36 | $161.47 | 648,200 | — | — |
| 2023-01-17 | $29.91 | $164.49 | 477,000 | — | — |
| 2023-01-13 | $29.86 | $164.22 | 424,900 | — | — |
| 2023-01-12 | $30.00 | $164.99 | 596,300 | — | — |
| 2023-01-11 | $29.34 | $161.36 | 630,000 | — | — |
| 2023-01-10 | $28.30 | $155.64 | 1,971,200 | — | — |
| 2023-01-09 | $27.92 | $153.55 | 1,489,400 | — | — |
| 2023-01-06 | $28.27 | $155.47 | 462,900 | — | — |
| 2023-01-05 | $27.46 | $151.02 | 599,700 | — | — |
| 2023-01-04 | $28.57 | $157.12 | 579,400 | — | — |
| 2023-01-03 | $28.10 | $154.54 | 602,800 | — | — |