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
- 1992-05-19 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 | $28.68 | $47.82 | 3,986,400 | — | — |
| 2023-12-28 | $29.32 | $48.88 | 2,864,000 | — | — |
| 2023-12-27 | $29.36 | $48.95 | 4,591,600 | — | — |
| 2023-12-26 | $28.97 | $48.30 | 4,390,200 | — | — |
| 2023-12-22 | $27.67 | $46.13 | 3,379,300 | — | — |
| 2023-12-21 | $27.66 | $46.12 | 4,948,000 | — | — |
| 2023-12-20 | $27.20 | $45.35 | 6,210,800 | — | — |
| 2023-12-19 | $28.82 | $48.05 | 4,022,600 | — | — |
| 2023-12-18 | $28.60 | $47.68 | 4,291,100 | — | — |
| 2023-12-15 | $28.25 | $47.10 | 6,993,800 | — | — |
| 2023-12-14 | $28.45 | $47.43 | 8,606,300 | — | — |
| 2023-12-13 | $27.16 | $45.28 | 6,799,700 | — | — |
| 2023-12-12 | $25.10 | $41.85 | 6,910,000 | — | — |
| 2023-12-11 | $26.38 | $43.98 | 8,441,200 | — | — |
| 2023-12-08 | $24.65 | $41.10 | 5,800,900 | — | — |
| 2023-12-07 | $23.90 | $39.85 | 6,394,200 | — | — |
| 2023-12-06 | $22.64 | $37.75 | 8,619,700 | — | — |
| 2023-12-05 | $23.45 | $39.10 | 6,557,400 | — | — |
| 2023-12-04 | $25.57 | $41.80 | 7,952,600 | — | — |
| 2023-12-01 | $24.24 | $39.62 | 8,134,800 | — | — |
| 2023-11-30 | $23.45 | $38.33 | 6,650,900 | — | — |
| 2023-11-29 | $23.85 | $38.99 | 5,988,400 | — | — |
| 2023-11-28 | $23.53 | $38.46 | 4,553,100 | — | — |
| 2023-11-27 | $23.05 | $37.68 | 8,691,100 | — | — |
| 2023-11-24 | $23.15 | $37.84 | 3,590,200 | — | — |
| 2023-11-22 | $23.17 | $37.88 | 9,050,100 | — | — |
| 2023-11-21 | $22.73 | $37.16 | 18,004,500 | — | — |
| 2023-11-20 | $24.86 | $40.64 | 9,507,500 | — | — |
| 2023-11-17 | $25.56 | $41.78 | 6,374,100 | — | — |
| 2023-11-16 | $23.81 | $38.92 | 6,531,300 | — | — |
| 2023-11-15 | $24.71 | $40.39 | 8,279,600 | — | — |
| 2023-11-14 | $22.67 | $37.06 | 4,399,100 | — | — |
| 2023-11-13 | $20.86 | $34.10 | 4,593,300 | — | — |
| 2023-11-10 | $21.77 | $35.59 | 7,740,600 | — | — |
| 2023-11-09 | $22.47 | $36.73 | 4,095,300 | — | — |
| 2023-11-08 | $23.88 | $39.04 | 3,922,200 | — | — |
| 2023-11-07 | $24.35 | $39.80 | 4,039,600 | — | — |
| 2023-11-06 | $24.77 | $40.49 | 3,628,100 | — | — |
| 2023-11-03 | $24.51 | $40.07 | 4,292,700 | — | — |
| 2023-11-02 | $23.61 | $38.59 | 3,376,600 | — | — |
| 2023-11-01 | $22.37 | $36.57 | 3,429,400 | — | — |
| 2023-10-31 | $22.55 | $36.86 | 3,863,800 | — | — |
| 2023-10-30 | $22.00 | $35.96 | 3,560,100 | — | — |
| 2023-10-27 | $21.81 | $35.65 | 3,535,000 | — | — |
| 2023-10-26 | $22.34 | $36.52 | 3,323,100 | — | — |
| 2023-10-25 | $22.15 | $36.21 | 3,744,500 | — | — |
| 2023-10-24 | $22.22 | $36.32 | 5,452,800 | — | — |
| 2023-10-23 | $21.18 | $34.62 | 6,200,500 | — | — |
| 2023-10-20 | $21.29 | $34.80 | 4,421,400 | — | — |
| 2023-10-19 | $20.79 | $33.98 | 4,164,700 | — | — |
| 2023-10-18 | $20.89 | $34.15 | 5,193,200 | — | — |
| 2023-10-17 | $20.64 | $33.74 | 6,739,500 | — | — |
| 2023-10-16 | $19.10 | $31.22 | 7,265,600 | — | — |
| 2023-10-13 | $17.80 | $29.10 | 4,751,600 | — | — |
| 2023-10-12 | $18.47 | $30.19 | 4,118,900 | — | — |
| 2023-10-11 | $18.98 | $31.03 | 4,285,100 | — | — |
| 2023-10-10 | $19.14 | $31.29 | 6,817,100 | — | — |
| 2023-10-09 | $18.50 | $30.24 | 3,920,200 | — | — |
| 2023-10-06 | $18.70 | $30.57 | 7,710,800 | — | — |
| 2023-10-05 | $18.66 | $30.50 | 6,763,700 | — | — |
| 2023-10-04 | $20.23 | $33.07 | 6,579,400 | — | — |
| 2023-10-03 | $19.80 | $32.37 | 5,140,200 | — | — |
| 2023-10-02 | $20.61 | $33.69 | 29,509,500 | — | — |
| 2023-09-29 | $20.96 | $34.26 | 8,019,500 | — | — |
| 2023-09-28 | $20.10 | $32.86 | 3,868,400 | — | — |
| 2023-09-27 | $19.54 | $31.94 | 3,178,600 | — | — |
| 2023-09-26 | $19.82 | $32.40 | 4,673,100 | — | — |
| 2023-09-25 | $20.54 | $33.58 | 3,576,600 | — | — |
| 2023-09-22 | $20.58 | $33.64 | 3,937,100 | — | — |
| 2023-09-21 | $20.90 | $34.16 | 4,433,100 | — | — |
| 2023-09-20 | $21.32 | $34.85 | 3,296,000 | — | — |
| 2023-09-19 | $21.82 | $35.67 | 4,222,500 | — | — |
| 2023-09-18 | $21.44 | $35.05 | 3,961,700 | — | — |
| 2023-09-15 | $22.80 | $37.27 | 4,031,700 | — | — |
| 2023-09-14 | $22.76 | $37.20 | 3,343,800 | — | — |
| 2023-09-13 | $22.45 | $36.70 | 3,978,000 | — | — |
| 2023-09-12 | $23.45 | $38.33 | 2,858,700 | — | — |
| 2023-09-11 | $23.87 | $39.02 | 3,122,000 | — | — |
| 2023-09-08 | $24.19 | $39.54 | 4,150,800 | — | — |
| 2023-09-07 | $23.84 | $38.97 | 2,956,500 | — | — |
| 2023-09-06 | $24.80 | $40.54 | 2,830,700 | — | — |
| 2023-09-05 | $25.10 | $41.03 | 3,623,400 | — | — |
| 2023-09-01 | $26.43 | $42.39 | 4,083,000 | — | — |
| 2023-08-31 | $26.64 | $42.72 | 3,909,200 | — | — |
| 2023-08-30 | $26.84 | $43.04 | 3,028,500 | — | — |
| 2023-08-29 | $26.58 | $42.63 | 3,376,900 | — | — |
| 2023-08-28 | $25.78 | $41.34 | 5,876,500 | — | — |
| 2023-08-25 | $23.88 | $38.30 | 7,341,200 | — | — |
| 2023-08-24 | $25.66 | $41.15 | 5,182,200 | — | — |
| 2023-08-23 | $27.03 | $43.35 | 10,461,300 | — | — |
| 2023-08-22 | $25.73 | $41.26 | 7,643,300 | — | — |
| 2023-08-21 | $28.70 | $46.03 | 3,660,200 | — | — |
| 2023-08-18 | $28.13 | $45.11 | 4,951,400 | — | — |
| 2023-08-17 | $27.17 | $43.57 | 3,628,200 | — | — |
| 2023-08-16 | $27.26 | $43.72 | 2,853,900 | — | — |
| 2023-08-15 | $27.39 | $43.93 | 5,241,100 | — | — |
| 2023-08-14 | $27.78 | $44.55 | 4,475,400 | — | — |
| 2023-08-11 | $27.83 | $44.63 | 2,375,700 | — | — |
| 2023-08-10 | $27.86 | $44.68 | 3,004,000 | — | — |
| 2023-08-09 | $27.80 | $44.58 | 3,222,500 | — | — |
| 2023-08-08 | $28.67 | $45.98 | 4,325,200 | — | — |
| 2023-08-07 | $28.87 | $46.30 | 1,817,000 | — | — |
| 2023-08-04 | $29.10 | $46.67 | 2,932,400 | — | — |
| 2023-08-03 | $28.93 | $46.40 | 3,596,500 | — | — |
| 2023-08-02 | $28.39 | $45.53 | 2,360,600 | — | — |
| 2023-08-01 | $28.74 | $46.09 | 3,534,000 | — | — |
| 2023-07-31 | $28.45 | $45.63 | 3,281,900 | — | — |
| 2023-07-28 | $28.23 | $45.27 | 2,330,000 | — | — |
| 2023-07-27 | $27.54 | $44.17 | 3,953,100 | — | — |
| 2023-07-26 | $27.92 | $44.78 | 3,794,200 | — | — |
| 2023-07-25 | $26.28 | $42.15 | 3,071,600 | — | — |
| 2023-07-24 | $26.42 | $42.37 | 3,778,300 | — | — |
| 2023-07-21 | $25.15 | $40.33 | 2,411,200 | — | — |
| 2023-07-20 | $25.62 | $41.09 | 2,725,600 | — | — |
| 2023-07-19 | $25.71 | $41.23 | 2,541,900 | — | — |
| 2023-07-18 | $25.19 | $40.40 | 3,084,700 | — | — |
| 2023-07-17 | $25.20 | $40.41 | 2,855,200 | — | — |
| 2023-07-14 | $24.74 | $39.68 | 3,401,500 | — | — |
| 2023-07-13 | $25.01 | $40.11 | 3,531,400 | — | — |
| 2023-07-12 | $24.97 | $40.05 | 3,259,900 | — | — |
| 2023-07-11 | $25.23 | $40.46 | 3,794,500 | — | — |
| 2023-07-10 | $24.06 | $38.59 | 4,295,700 | — | — |
| 2023-07-07 | $24.21 | $38.83 | 3,888,600 | — | — |
| 2023-07-06 | $23.86 | $38.27 | 3,108,200 | — | — |
| 2023-07-05 | $24.10 | $38.65 | 3,110,100 | — | — |
| 2023-07-03 | $24.50 | $39.29 | 3,311,700 | — | — |
| 2023-06-30 | $23.05 | $36.97 | 2,930,100 | — | — |
| 2023-06-29 | $23.09 | $37.03 | 3,381,800 | — | — |
| 2023-06-28 | $22.58 | $36.21 | 2,695,500 | — | — |
| 2023-06-27 | $22.68 | $36.37 | 3,070,900 | — | — |
| 2023-06-26 | $21.87 | $35.07 | 3,879,700 | — | — |
| 2023-06-23 | $21.45 | $34.40 | 4,181,200 | — | — |
| 2023-06-22 | $21.73 | $34.85 | 2,672,900 | — | — |
| 2023-06-21 | $22.22 | $35.63 | 2,788,800 | — | — |
| 2023-06-20 | $22.59 | $36.23 | 5,692,200 | — | — |
| 2023-06-16 | $23.07 | $37.00 | 7,179,000 | — | — |
| 2023-06-15 | $23.72 | $38.04 | 6,753,700 | — | — |
| 2023-06-14 | $23.09 | $37.03 | 3,922,300 | — | — |
| 2023-06-13 | $23.28 | $37.33 | 4,638,100 | — | — |
| 2023-06-12 | $23.43 | $37.58 | 5,524,800 | — | — |
| 2023-06-09 | $22.06 | $35.38 | 4,165,200 | — | — |
| 2023-06-08 | $22.06 | $35.38 | 4,265,900 | — | — |
| 2023-06-07 | $21.99 | $35.27 | 6,091,800 | — | — |
| 2023-06-06 | $21.93 | $35.17 | 10,152,100 | — | — |
| 2023-06-05 | $20.35 | $31.83 | 7,045,600 | — | — |
| 2023-06-02 | $20.28 | $31.72 | 10,831,900 | — | — |
| 2023-06-01 | $17.99 | $28.14 | 9,074,200 | — | — |
| 2023-05-31 | $18.32 | $28.66 | 8,393,300 | — | — |
| 2023-05-30 | $19.00 | $29.72 | 10,355,800 | — | — |
| 2023-05-26 | $20.03 | $31.33 | 5,313,000 | — | — |
| 2023-05-25 | $19.67 | $30.77 | 9,400,700 | — | — |
| 2023-05-24 | $20.72 | $32.41 | 32,061,500 | — | — |
| 2023-05-23 | $19.27 | $30.14 | 4,847,700 | — | — |
| 2023-05-22 | $19.51 | $30.52 | 5,583,100 | — | — |
| 2023-05-19 | $19.00 | $29.72 | 8,699,500 | — | — |
| 2023-05-18 | $20.68 | $32.35 | 4,348,300 | — | — |
| 2023-05-17 | $20.38 | $31.88 | 4,303,600 | — | — |
| 2023-05-16 | $19.42 | $30.38 | 3,446,500 | — | — |
| 2023-05-15 | $20.41 | $31.93 | 3,456,900 | — | — |
| 2023-05-12 | $19.87 | $31.08 | 2,631,100 | — | — |
| 2023-05-11 | $20.18 | $31.57 | 3,206,900 | — | — |
| 2023-05-10 | $19.97 | $31.24 | 2,690,600 | — | — |
| 2023-05-09 | $20.03 | $31.33 | 3,526,900 | — | — |
| 2023-05-08 | $20.46 | $32.01 | 3,429,700 | — | — |
| 2023-05-05 | $20.80 | $32.54 | 4,089,500 | — | — |
| 2023-05-04 | $19.58 | $30.63 | 4,638,700 | — | — |
| 2023-05-03 | $20.19 | $31.58 | 4,155,800 | — | — |
| 2023-05-02 | $20.81 | $32.55 | 4,175,500 | — | — |
| 2023-05-01 | $21.48 | $33.60 | 3,284,100 | — | — |
| 2023-04-28 | $22.03 | $34.46 | 4,012,300 | — | — |
| 2023-04-27 | $22.20 | $34.73 | 3,797,600 | — | — |
| 2023-04-26 | $21.53 | $33.68 | 3,527,200 | — | — |
| 2023-04-25 | $21.44 | $33.54 | 5,086,600 | — | — |
| 2023-04-24 | $22.98 | $35.95 | 3,201,900 | — | — |
| 2023-04-21 | $23.16 | $36.23 | 3,482,700 | — | — |
| 2023-04-20 | $23.14 | $36.20 | 2,176,500 | — | — |
| 2023-04-19 | $23.45 | $36.68 | 2,346,500 | — | — |
| 2023-04-18 | $23.30 | $36.45 | 3,594,200 | — | — |
| 2023-04-17 | $23.34 | $36.51 | 4,923,000 | — | — |
| 2023-04-14 | $23.38 | $36.57 | 4,154,600 | — | — |
| 2023-04-13 | $22.91 | $35.84 | 3,585,300 | — | — |
| 2023-04-12 | $23.10 | $36.14 | 4,210,100 | — | — |
| 2023-04-11 | $24.21 | $37.87 | 4,021,500 | — | — |
| 2023-04-10 | $23.84 | $37.29 | 4,854,400 | — | — |
| 2023-04-06 | $22.66 | $35.45 | 4,527,400 | — | — |
| 2023-04-05 | $22.60 | $35.35 | 4,732,700 | — | — |
| 2023-04-04 | $24.01 | $37.56 | 4,404,600 | — | — |
| 2023-04-03 | $23.90 | $37.39 | 4,344,600 | — | — |
| 2023-03-31 | $23.54 | $36.82 | 3,936,500 | — | — |
| 2023-03-30 | $22.88 | $35.79 | 8,151,600 | — | — |
| 2023-03-29 | $22.05 | $34.49 | 4,241,000 | — | — |
| 2023-03-28 | $21.77 | $34.06 | 2,926,800 | — | — |
| 2023-03-27 | $21.69 | $33.93 | 3,983,400 | — | — |
| 2023-03-24 | $21.48 | $33.60 | 3,551,700 | — | — |
| 2023-03-23 | $21.66 | $33.88 | 4,680,400 | — | — |
| 2023-03-22 | $22.18 | $34.70 | 3,896,800 | — | — |
| 2023-03-21 | $23.09 | $36.12 | 3,944,700 | — | — |
| 2023-03-20 | $22.80 | $35.67 | 4,802,500 | — | — |
| 2023-03-17 | $23.23 | $36.34 | 8,773,300 | — | — |
| 2023-03-16 | $23.23 | $36.34 | 3,967,400 | — | — |
| 2023-03-15 | $23.19 | $36.28 | 7,103,200 | — | — |
| 2023-03-14 | $22.29 | $34.87 | 7,393,800 | — | — |
| 2023-03-13 | $22.82 | $34.92 | 7,557,500 | — | — |
| 2023-03-10 | $24.83 | $37.99 | 5,228,100 | — | — |
| 2023-03-09 | $26.24 | $40.15 | 4,425,500 | — | — |
| 2023-03-08 | $27.05 | $41.39 | 3,898,600 | — | — |
| 2023-03-07 | $27.27 | $41.72 | 3,547,300 | — | — |
| 2023-03-06 | $27.32 | $41.80 | 4,265,300 | — | — |
| 2023-03-03 | $27.94 | $42.75 | 4,028,500 | — | — |
| 2023-03-02 | $27.85 | $42.61 | 6,561,000 | — | — |
| 2023-03-01 | $27.51 | $42.09 | 21,875,300 | — | — |
| 2023-02-28 | $28.04 | $42.90 | 5,330,700 | — | — |
| 2023-02-27 | $28.41 | $43.47 | 3,580,100 | — | — |
| 2023-02-24 | $29.22 | $44.71 | 2,587,500 | — | — |
| 2023-02-23 | $29.50 | $45.14 | 2,199,900 | — | — |
| 2023-02-22 | $29.68 | $45.41 | 2,649,700 | — | — |
| 2023-02-21 | $29.21 | $44.69 | 3,767,300 | — | — |
| 2023-02-17 | $32.43 | $49.62 | 2,145,000 | — | — |
| 2023-02-16 | $32.45 | $49.65 | 1,776,800 | — | — |
| 2023-02-15 | $33.45 | $51.18 | 1,954,200 | — | — |
| 2023-02-14 | $33.56 | $51.35 | 1,922,900 | — | — |
| 2023-02-13 | $32.96 | $50.43 | 2,293,200 | — | — |
| 2023-02-10 | $31.98 | $48.93 | 2,239,300 | — | — |
| 2023-02-09 | $32.58 | $49.85 | 2,979,800 | — | — |
| 2023-02-08 | $33.14 | $50.71 | 2,561,800 | — | — |
| 2023-02-07 | $34.55 | $52.86 | 2,672,300 | — | — |
| 2023-02-06 | $34.39 | $52.62 | 3,090,400 | — | — |
| 2023-02-03 | $34.76 | $53.18 | 3,910,700 | — | — |
| 2023-02-02 | $34.07 | $52.13 | 3,003,500 | — | — |
| 2023-02-01 | $33.20 | $50.80 | 4,304,200 | — | — |
| 2023-01-31 | $32.37 | $49.53 | 3,069,400 | — | — |
| 2023-01-30 | $31.42 | $48.07 | 4,072,200 | — | — |
| 2023-01-27 | $31.49 | $48.18 | 3,148,000 | — | — |
| 2023-01-26 | $31.99 | $48.95 | 2,469,500 | — | — |
| 2023-01-25 | $31.77 | $48.61 | 3,893,500 | — | — |
| 2023-01-24 | $31.72 | $48.53 | 2,635,500 | — | — |
| 2023-01-23 | $32.67 | $49.99 | 3,635,700 | — | — |
| 2023-01-20 | $30.76 | $47.06 | 4,709,200 | — | — |
| 2023-01-19 | $30.23 | $46.25 | 3,670,100 | — | — |
| 2023-01-18 | $30.15 | $46.13 | 4,309,700 | — | — |
| 2023-01-17 | $30.05 | $45.98 | 3,286,500 | — | — |
| 2023-01-13 | $28.83 | $44.11 | 2,257,900 | — | — |
| 2023-01-12 | $28.40 | $43.45 | 3,586,500 | — | — |
| 2023-01-11 | $28.13 | $43.04 | 3,270,700 | — | — |
| 2023-01-10 | $26.94 | $41.22 | 3,255,400 | — | — |
| 2023-01-09 | $26.32 | $40.27 | 4,996,600 | — | — |
| 2023-01-06 | $27.24 | $41.68 | 6,176,300 | — | — |
| 2023-01-05 | $26.27 | $40.19 | 3,396,100 | — | — |
| 2023-01-04 | $26.07 | $39.89 | 4,440,800 | — | — |
| 2023-01-03 | $24.55 | $37.56 | 7,429,700 | — | — |