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
- 1992-03-17 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 | $38.29 | $87.08 | 108,200 | — | — |
| 2023-12-28 | $38.88 | $88.42 | 51,900 | — | — |
| 2023-12-27 | $39.18 | $89.11 | 56,700 | — | — |
| 2023-12-26 | $38.98 | $88.65 | 70,200 | — | — |
| 2023-12-22 | $38.22 | $86.92 | 75,100 | — | — |
| 2023-12-21 | $37.60 | $85.51 | 161,600 | — | — |
| 2023-12-20 | $37.32 | $84.88 | 182,400 | — | — |
| 2023-12-19 | $37.61 | $85.54 | 148,500 | — | — |
| 2023-12-18 | $37.07 | $84.31 | 156,900 | — | — |
| 2023-12-15 | $38.58 | $87.74 | 971,800 | — | — |
| 2023-12-14 | $36.60 | $83.24 | 164,000 | — | — |
| 2023-12-13 | $35.27 | $80.21 | 206,700 | — | — |
| 2023-12-12 | $34.53 | $78.53 | 105,300 | — | — |
| 2023-12-11 | $34.47 | $78.40 | 103,600 | — | — |
| 2023-12-08 | $34.37 | $78.17 | 76,100 | — | — |
| 2023-12-07 | $34.33 | $78.08 | 138,400 | — | — |
| 2023-12-06 | $36.30 | $76.80 | 203,300 | — | — |
| 2023-12-05 | $36.03 | $76.23 | 109,200 | — | — |
| 2023-12-04 | $36.29 | $76.78 | 116,500 | — | — |
| 2023-12-01 | $34.97 | $73.99 | 95,800 | — | — |
| 2023-11-30 | $34.02 | $71.98 | 96,800 | — | — |
| 2023-11-29 | $33.59 | $71.07 | 83,600 | — | — |
| 2023-11-28 | $33.37 | $70.60 | 73,700 | — | — |
| 2023-11-27 | $33.88 | $71.68 | 123,700 | — | — |
| 2023-11-24 | $34.08 | $72.11 | 27,500 | — | — |
| 2023-11-22 | $33.84 | $71.60 | 58,100 | — | — |
| 2023-11-21 | $33.46 | $70.79 | 50,800 | — | — |
| 2023-11-20 | $33.56 | $71.01 | 53,000 | — | — |
| 2023-11-17 | $33.96 | $71.85 | 80,500 | — | — |
| 2023-11-16 | $33.50 | $70.88 | 83,500 | — | — |
| 2023-11-15 | $34.21 | $72.38 | 161,400 | — | — |
| 2023-11-14 | $32.05 | $67.81 | 173,000 | — | — |
| 2023-11-13 | $30.13 | $63.75 | 96,500 | — | — |
| 2023-11-10 | $29.72 | $62.88 | 63,500 | — | — |
| 2023-11-09 | $29.41 | $62.23 | 106,500 | — | — |
| 2023-11-08 | $29.57 | $62.56 | 47,600 | — | — |
| 2023-11-07 | $29.85 | $63.16 | 64,500 | — | — |
| 2023-11-06 | $30.13 | $63.75 | 94,600 | — | — |
| 2023-11-03 | $29.77 | $62.99 | 162,400 | — | — |
| 2023-11-02 | $28.33 | $59.94 | 154,200 | — | — |
| 2023-11-01 | $28.09 | $59.43 | 162,000 | — | — |
| 2023-10-31 | $27.91 | $59.05 | 119,000 | — | — |
| 2023-10-30 | $27.31 | $57.78 | 105,100 | — | — |
| 2023-10-27 | $26.98 | $57.08 | 94,800 | — | — |
| 2023-10-26 | $27.53 | $58.25 | 82,200 | — | — |
| 2023-10-25 | $27.60 | $58.40 | 66,400 | — | — |
| 2023-10-24 | $28.15 | $59.56 | 101,700 | — | — |
| 2023-10-23 | $27.94 | $59.12 | 169,200 | — | — |
| 2023-10-20 | $29.44 | $62.29 | 135,400 | — | — |
| 2023-10-19 | $29.56 | $62.54 | 129,700 | — | — |
| 2023-10-18 | $31.60 | $66.86 | 57,600 | — | — |
| 2023-10-17 | $33.34 | $70.54 | 102,400 | — | — |
| 2023-10-16 | $32.77 | $69.33 | 42,000 | — | — |
| 2023-10-13 | $32.23 | $68.19 | 50,600 | — | — |
| 2023-10-12 | $32.78 | $69.36 | 76,800 | — | — |
| 2023-10-11 | $34.28 | $72.53 | 57,600 | — | — |
| 2023-10-10 | $33.81 | $71.53 | 47,300 | — | — |
| 2023-10-09 | $33.20 | $70.24 | 40,800 | — | — |
| 2023-10-06 | $32.81 | $69.42 | 55,200 | — | — |
| 2023-10-05 | $32.70 | $69.19 | 75,700 | — | — |
| 2023-10-04 | $32.44 | $68.64 | 61,600 | — | — |
| 2023-10-03 | $32.11 | $67.94 | 54,000 | — | — |
| 2023-10-02 | $32.53 | $68.83 | 116,900 | — | — |
| 2023-09-29 | $32.46 | $68.68 | 66,600 | — | — |
| 2023-09-28 | $32.83 | $69.46 | 116,000 | — | — |
| 2023-09-27 | $33.13 | $70.10 | 86,700 | — | — |
| 2023-09-26 | $31.90 | $67.49 | 124,300 | — | — |
| 2023-09-25 | $31.67 | $67.01 | 73,500 | — | — |
| 2023-09-22 | $31.46 | $66.56 | 55,000 | — | — |
| 2023-09-21 | $31.92 | $67.54 | 43,200 | — | — |
| 2023-09-20 | $32.12 | $67.96 | 33,500 | — | — |
| 2023-09-19 | $32.56 | $68.89 | 37,400 | — | — |
| 2023-09-18 | $32.94 | $69.69 | 63,300 | — | — |
| 2023-09-15 | $33.06 | $69.95 | 351,300 | — | — |
| 2023-09-14 | $33.51 | $70.90 | 74,400 | — | — |
| 2023-09-13 | $32.63 | $68.97 | 67,200 | — | — |
| 2023-09-12 | $32.96 | $69.67 | 51,300 | — | — |
| 2023-09-11 | $33.73 | $71.30 | 72,900 | — | — |
| 2023-09-08 | $33.56 | $70.94 | 74,300 | — | — |
| 2023-09-07 | $33.68 | $71.19 | 86,600 | — | — |
| 2023-09-06 | $33.99 | $71.85 | 105,300 | — | — |
| 2023-09-05 | $33.77 | $71.38 | 120,400 | — | — |
| 2023-09-01 | $35.72 | $75.51 | 139,400 | — | — |
| 2023-08-31 | $34.75 | $73.46 | 157,000 | — | — |
| 2023-08-30 | $34.38 | $72.67 | 89,100 | — | — |
| 2023-08-29 | $34.33 | $72.57 | 78,600 | — | — |
| 2023-08-28 | $32.88 | $69.50 | 91,900 | — | — |
| 2023-08-25 | $32.25 | $68.17 | 76,600 | — | — |
| 2023-08-24 | $31.73 | $67.07 | 71,500 | — | — |
| 2023-08-23 | $31.49 | $66.56 | 54,200 | — | — |
| 2023-08-22 | $31.09 | $65.72 | 143,400 | — | — |
| 2023-08-21 | $30.77 | $65.04 | 80,000 | — | — |
| 2023-08-18 | $30.69 | $64.87 | 108,700 | — | — |
| 2023-08-17 | $30.86 | $65.23 | 57,600 | — | — |
| 2023-08-16 | $31.00 | $65.53 | 48,800 | — | — |
| 2023-08-15 | $30.88 | $65.28 | 54,000 | — | — |
| 2023-08-14 | $30.99 | $65.51 | 62,700 | — | — |
| 2023-08-11 | $31.30 | $66.16 | 44,500 | — | — |
| 2023-08-10 | $31.51 | $66.61 | 63,700 | — | — |
| 2023-08-09 | $31.55 | $66.69 | 78,700 | — | — |
| 2023-08-08 | $31.44 | $66.46 | 69,900 | — | — |
| 2023-08-07 | $31.35 | $66.27 | 102,500 | — | — |
| 2023-08-04 | $31.38 | $66.33 | 102,500 | — | — |
| 2023-08-03 | $32.43 | $68.55 | 75,600 | — | — |
| 2023-08-02 | $32.34 | $68.36 | 62,600 | — | — |
| 2023-08-01 | $31.92 | $67.47 | 80,000 | — | — |
| 2023-07-31 | $32.25 | $68.17 | 116,200 | — | — |
| 2023-07-28 | $31.99 | $67.62 | 52,500 | — | — |
| 2023-07-27 | $31.64 | $66.88 | 59,800 | — | — |
| 2023-07-26 | $31.88 | $67.39 | 46,500 | — | — |
| 2023-07-25 | $31.91 | $67.45 | 49,200 | — | — |
| 2023-07-24 | $32.48 | $68.66 | 74,800 | — | — |
| 2023-07-21 | $32.95 | $69.65 | 172,200 | — | — |
| 2023-07-20 | $31.36 | $66.29 | 190,700 | — | — |
| 2023-07-19 | $31.75 | $67.11 | 81,000 | — | — |
| 2023-07-18 | $31.60 | $66.80 | 92,300 | — | — |
| 2023-07-17 | $31.31 | $66.18 | 53,100 | — | — |
| 2023-07-14 | $31.20 | $65.95 | 43,700 | — | — |
| 2023-07-13 | $31.60 | $66.80 | 78,000 | — | — |
| 2023-07-12 | $31.50 | $66.59 | 67,500 | — | — |
| 2023-07-11 | $31.22 | $65.99 | 60,300 | — | — |
| 2023-07-10 | $30.54 | $64.56 | 58,300 | — | — |
| 2023-07-07 | $30.03 | $63.48 | 93,300 | — | — |
| 2023-07-06 | $29.66 | $62.70 | 47,700 | — | — |
| 2023-07-05 | $30.37 | $64.20 | 51,800 | — | — |
| 2023-07-03 | $31.33 | $66.23 | 32,500 | — | — |
| 2023-06-30 | $31.12 | $65.78 | 54,500 | — | — |
| 2023-06-29 | $31.07 | $65.68 | 51,700 | — | — |
| 2023-06-28 | $30.39 | $64.24 | 56,300 | — | — |
| 2023-06-27 | $30.43 | $64.32 | 50,300 | — | — |
| 2023-06-26 | $30.48 | $64.43 | 82,400 | — | — |
| 2023-06-23 | $30.13 | $63.69 | 670,100 | — | — |
| 2023-06-22 | $31.32 | $66.21 | 51,100 | — | — |
| 2023-06-21 | $31.88 | $67.39 | 116,600 | — | — |
| 2023-06-20 | $31.09 | $65.72 | 94,000 | — | — |
| 2023-06-16 | $31.25 | $66.06 | 374,700 | — | — |
| 2023-06-15 | $31.29 | $66.14 | 82,300 | — | — |
| 2023-06-14 | $31.33 | $66.16 | 70,800 | — | — |
| 2023-06-13 | $32.39 | $68.40 | 75,000 | — | — |
| 2023-06-12 | $32.15 | $67.90 | 77,900 | — | — |
| 2023-06-09 | $31.76 | $67.07 | 72,100 | — | — |
| 2023-06-08 | $32.02 | $67.62 | 91,900 | — | — |
| 2023-06-07 | $32.81 | $69.29 | 117,300 | — | — |
| 2023-06-06 | $31.81 | $67.18 | 126,700 | — | — |
| 2023-06-05 | $30.90 | $65.26 | 79,900 | — | — |
| 2023-06-02 | $31.45 | $66.42 | 81,800 | — | — |
| 2023-06-01 | $29.72 | $62.76 | 63,600 | — | — |
| 2023-05-31 | $29.93 | $63.21 | 59,700 | — | — |
| 2023-05-30 | $31.16 | $65.80 | 35,800 | — | — |
| 2023-05-26 | $31.42 | $66.35 | 33,900 | — | — |
| 2023-05-25 | $30.96 | $65.38 | 45,600 | — | — |
| 2023-05-24 | $31.07 | $65.61 | 77,800 | — | — |
| 2023-05-23 | $31.37 | $66.25 | 74,500 | — | — |
| 2023-05-22 | $30.91 | $65.28 | 59,400 | — | — |
| 2023-05-19 | $30.90 | $65.26 | 59,100 | — | — |
| 2023-05-18 | $31.08 | $65.64 | 110,900 | — | — |
| 2023-05-17 | $30.30 | $63.99 | 122,300 | — | — |
| 2023-05-16 | $30.10 | $63.57 | 54,900 | — | — |
| 2023-05-15 | $30.30 | $63.99 | 47,900 | — | — |
| 2023-05-12 | $29.89 | $63.12 | 56,900 | — | — |
| 2023-05-11 | $29.80 | $62.93 | 68,200 | — | — |
| 2023-05-10 | $29.67 | $62.66 | 67,300 | — | — |
| 2023-05-09 | $29.16 | $61.58 | 52,900 | — | — |
| 2023-05-08 | $28.99 | $61.22 | 64,500 | — | — |
| 2023-05-05 | $28.94 | $61.12 | 54,700 | — | — |
| 2023-05-04 | $27.86 | $58.84 | 93,400 | — | — |
| 2023-05-03 | $28.04 | $59.22 | 74,100 | — | — |
| 2023-05-02 | $27.80 | $58.71 | 69,100 | — | — |
| 2023-05-01 | $27.70 | $58.50 | 53,600 | — | — |
| 2023-04-28 | $27.53 | $58.14 | 63,000 | — | — |
| 2023-04-27 | $27.78 | $58.67 | 50,500 | — | — |
| 2023-04-26 | $27.52 | $58.12 | 81,300 | — | — |
| 2023-04-25 | $27.47 | $58.01 | 66,600 | — | — |
| 2023-04-24 | $27.84 | $58.79 | 93,000 | — | — |
| 2023-04-21 | $27.55 | $58.18 | 146,300 | — | — |
| 2023-04-20 | $28.34 | $59.85 | 119,100 | — | — |
| 2023-04-19 | $27.72 | $58.54 | 68,900 | — | — |
| 2023-04-18 | $27.76 | $58.62 | 51,600 | — | — |
| 2023-04-17 | $27.61 | $58.31 | 46,500 | — | — |
| 2023-04-14 | $27.65 | $58.39 | 43,200 | — | — |
| 2023-04-13 | $27.86 | $58.84 | 37,300 | — | — |
| 2023-04-12 | $27.59 | $58.27 | 76,400 | — | — |
| 2023-04-11 | $27.51 | $58.10 | 74,400 | — | — |
| 2023-04-10 | $27.17 | $57.38 | 93,100 | — | — |
| 2023-04-06 | $26.44 | $55.84 | 44,200 | — | — |
| 2023-04-05 | $26.49 | $55.94 | 63,400 | — | — |
| 2023-04-04 | $26.92 | $56.85 | 68,900 | — | — |
| 2023-04-03 | $27.84 | $58.79 | 83,700 | — | — |
| 2023-03-31 | $27.82 | $58.75 | 95,700 | — | — |
| 2023-03-30 | $27.66 | $58.41 | 47,300 | — | — |
| 2023-03-29 | $27.82 | $58.75 | 80,200 | — | — |
| 2023-03-28 | $27.73 | $58.56 | 59,800 | — | — |
| 2023-03-27 | $27.66 | $58.41 | 48,700 | — | — |
| 2023-03-24 | $27.08 | $57.19 | 50,800 | — | — |
| 2023-03-23 | $26.57 | $56.11 | 61,500 | — | — |
| 2023-03-22 | $26.80 | $56.60 | 61,000 | — | — |
| 2023-03-21 | $27.81 | $58.73 | 105,000 | — | — |
| 2023-03-20 | $27.13 | $57.29 | 77,700 | — | — |
| 2023-03-17 | $27.08 | $57.19 | 308,700 | — | — |
| 2023-03-16 | $27.51 | $58.10 | 95,100 | — | — |
| 2023-03-15 | $27.03 | $57.02 | 119,100 | — | — |
| 2023-03-14 | $27.77 | $58.58 | 96,700 | — | — |
| 2023-03-13 | $27.17 | $57.31 | 94,500 | — | — |
| 2023-03-10 | $27.50 | $58.01 | 140,800 | — | — |
| 2023-03-09 | $28.76 | $60.67 | 81,900 | — | — |
| 2023-03-08 | $29.60 | $62.44 | 54,000 | — | — |
| 2023-03-07 | $29.03 | $61.24 | 81,400 | — | — |
| 2023-03-06 | $29.15 | $61.49 | 116,700 | — | — |
| 2023-03-03 | $30.69 | $64.74 | 58,600 | — | — |
| 2023-03-02 | $30.48 | $64.30 | 57,000 | — | — |
| 2023-03-01 | $30.35 | $64.02 | 67,700 | — | — |
| 2023-02-28 | $29.75 | $62.76 | 121,000 | — | — |
| 2023-02-27 | $29.66 | $62.57 | 71,400 | — | — |
| 2023-02-24 | $29.23 | $61.66 | 64,200 | — | — |
| 2023-02-23 | $28.98 | $61.13 | 71,900 | — | — |
| 2023-02-22 | $28.60 | $60.33 | 104,500 | — | — |
| 2023-02-21 | $28.58 | $60.29 | 96,800 | — | — |
| 2023-02-17 | $29.73 | $62.71 | 76,100 | — | — |
| 2023-02-16 | $29.69 | $62.63 | 85,400 | — | — |
| 2023-02-15 | $30.20 | $63.71 | 142,300 | — | — |
| 2023-02-14 | $30.27 | $63.85 | 70,300 | — | — |
| 2023-02-13 | $30.06 | $63.41 | 64,000 | — | — |
| 2023-02-10 | $29.31 | $61.83 | 53,200 | — | — |
| 2023-02-09 | $29.52 | $62.27 | 71,700 | — | — |
| 2023-02-08 | $30.12 | $63.54 | 68,700 | — | — |
| 2023-02-07 | $30.77 | $64.91 | 105,200 | — | — |
| 2023-02-06 | $30.16 | $63.62 | 123,200 | — | — |
| 2023-02-03 | $30.94 | $65.27 | 110,700 | — | — |
| 2023-02-02 | $31.28 | $65.98 | 96,800 | — | — |
| 2023-02-01 | $30.50 | $64.34 | 109,300 | — | — |
| 2023-01-31 | $29.99 | $63.26 | 307,200 | — | — |
| 2023-01-30 | $29.11 | $61.41 | 86,500 | — | — |
| 2023-01-27 | $30.09 | $63.47 | 122,300 | — | — |
| 2023-01-26 | $29.48 | $62.19 | 111,200 | — | — |
| 2023-01-25 | $29.43 | $62.08 | 122,400 | — | — |
| 2023-01-24 | $28.54 | $60.20 | 110,000 | — | — |
| 2023-01-23 | $28.07 | $59.21 | 164,100 | — | — |
| 2023-01-20 | $27.86 | $58.77 | 286,200 | — | — |
| 2023-01-19 | $26.89 | $56.72 | 634,100 | — | — |
| 2023-01-18 | $31.03 | $65.46 | 114,900 | — | — |
| 2023-01-17 | $31.14 | $65.69 | 102,100 | — | — |
| 2023-01-13 | $31.67 | $66.81 | 70,600 | — | — |
| 2023-01-12 | $31.37 | $66.17 | 135,800 | — | — |
| 2023-01-11 | $30.80 | $64.97 | 122,300 | — | — |
| 2023-01-10 | $29.89 | $63.05 | 122,400 | — | — |
| 2023-01-09 | $28.74 | $60.63 | 69,300 | — | — |
| 2023-01-06 | $29.26 | $61.72 | 114,300 | — | — |
| 2023-01-05 | $27.96 | $58.98 | 169,200 | — | — |
| 2023-01-04 | $29.15 | $61.49 | 227,600 | — | — |
| 2023-01-03 | $28.23 | $59.55 | 207,000 | — | — |