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
- 1993-09-30 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 | $30.15 | $47.95 | 169,900 | — | — |
| 2023-12-28 | $30.73 | $48.87 | 116,900 | — | — |
| 2023-12-27 | $30.80 | $48.98 | 146,400 | — | — |
| 2023-12-26 | $30.88 | $49.11 | 85,100 | — | — |
| 2023-12-22 | $30.49 | $48.49 | 118,000 | — | — |
| 2023-12-21 | $30.97 | $49.25 | 158,600 | — | — |
| 2023-12-20 | $30.48 | $48.47 | 229,500 | — | — |
| 2023-12-19 | $30.66 | $48.76 | 673,500 | — | — |
| 2023-12-18 | $30.36 | $48.28 | 124,700 | — | — |
| 2023-12-15 | $30.36 | $48.28 | 701,200 | — | — |
| 2023-12-14 | $30.09 | $47.85 | 187,200 | — | — |
| 2023-12-13 | $28.82 | $45.83 | 241,400 | — | — |
| 2023-12-12 | $28.05 | $44.61 | 177,000 | — | — |
| 2023-12-11 | $27.74 | $44.12 | 177,800 | — | — |
| 2023-12-08 | $28.00 | $43.97 | 111,200 | — | — |
| 2023-12-07 | $28.01 | $43.99 | 238,000 | — | — |
| 2023-12-06 | $27.01 | $42.42 | 248,600 | — | — |
| 2023-12-05 | $27.04 | $42.47 | 179,000 | — | — |
| 2023-12-04 | $27.11 | $42.58 | 230,300 | — | — |
| 2023-12-01 | $26.08 | $40.96 | 290,100 | — | — |
| 2023-11-30 | $26.15 | $41.07 | 388,700 | — | — |
| 2023-11-29 | $28.98 | $45.51 | 199,100 | — | — |
| 2023-11-28 | $28.54 | $44.82 | 127,400 | — | — |
| 2023-11-27 | $28.84 | $45.29 | 71,600 | — | — |
| 2023-11-24 | $28.75 | $45.15 | 41,400 | — | — |
| 2023-11-22 | $28.57 | $44.87 | 126,500 | — | — |
| 2023-11-21 | $29.32 | $46.05 | 98,200 | — | — |
| 2023-11-20 | $29.27 | $45.97 | 92,600 | — | — |
| 2023-11-17 | $29.00 | $45.54 | 132,800 | — | — |
| 2023-11-16 | $28.38 | $44.57 | 98,700 | — | — |
| 2023-11-15 | $29.22 | $45.89 | 92,900 | — | — |
| 2023-11-14 | $28.75 | $45.15 | 153,800 | — | — |
| 2023-11-13 | $27.41 | $43.05 | 80,500 | — | — |
| 2023-11-10 | $27.52 | $43.22 | 140,900 | — | — |
| 2023-11-09 | $27.21 | $42.73 | 77,900 | — | — |
| 2023-11-08 | $28.11 | $44.15 | 93,600 | — | — |
| 2023-11-07 | $29.36 | $46.11 | 67,000 | — | — |
| 2023-11-06 | $29.28 | $45.98 | 120,400 | — | — |
| 2023-11-03 | $29.24 | $45.92 | 102,000 | — | — |
| 2023-11-02 | $28.22 | $44.32 | 86,200 | — | — |
| 2023-11-01 | $27.64 | $43.41 | 66,800 | — | — |
| 2023-10-31 | $27.86 | $43.75 | 47,600 | — | — |
| 2023-10-30 | $27.72 | $43.53 | 58,900 | — | — |
| 2023-10-27 | $27.66 | $43.44 | 56,500 | — | — |
| 2023-10-26 | $28.39 | $44.59 | 85,100 | — | — |
| 2023-10-25 | $28.63 | $44.96 | 82,900 | — | — |
| 2023-10-24 | $28.39 | $44.59 | 85,600 | — | — |
| 2023-10-23 | $28.03 | $44.02 | 104,200 | — | — |
| 2023-10-20 | $28.26 | $44.38 | 150,700 | — | — |
| 2023-10-19 | $28.45 | $44.68 | 181,200 | — | — |
| 2023-10-18 | $29.27 | $45.97 | 41,800 | — | — |
| 2023-10-17 | $29.57 | $46.44 | 98,900 | — | — |
| 2023-10-16 | $28.84 | $45.29 | 86,000 | — | — |
| 2023-10-13 | $27.76 | $43.60 | 116,300 | — | — |
| 2023-10-12 | $28.73 | $45.12 | 129,300 | — | — |
| 2023-10-11 | $29.17 | $45.81 | 100,800 | — | — |
| 2023-10-10 | $28.59 | $44.90 | 98,300 | — | — |
| 2023-10-09 | $28.76 | $45.17 | 56,400 | — | — |
| 2023-10-06 | $28.22 | $44.32 | 119,300 | — | — |
| 2023-10-05 | $28.06 | $44.07 | 102,900 | — | — |
| 2023-10-04 | $28.20 | $44.29 | 111,600 | — | — |
| 2023-10-03 | $27.59 | $43.33 | 116,500 | — | — |
| 2023-10-02 | $28.06 | $44.07 | 169,500 | — | — |
| 2023-09-29 | $27.35 | $42.95 | 183,200 | — | — |
| 2023-09-28 | $25.97 | $40.79 | 107,700 | — | — |
| 2023-09-27 | $25.54 | $40.11 | 67,300 | — | — |
| 2023-09-26 | $25.32 | $39.77 | 110,600 | — | — |
| 2023-09-25 | $25.75 | $40.44 | 84,100 | — | — |
| 2023-09-22 | $26.03 | $40.88 | 112,500 | — | — |
| 2023-09-21 | $26.66 | $41.87 | 138,600 | — | — |
| 2023-09-20 | $26.59 | $41.76 | 90,800 | — | — |
| 2023-09-19 | $26.88 | $42.22 | 72,800 | — | — |
| 2023-09-18 | $26.95 | $42.33 | 151,000 | — | — |
| 2023-09-15 | $26.82 | $42.12 | 708,300 | — | — |
| 2023-09-14 | $27.19 | $42.70 | 100,500 | — | — |
| 2023-09-13 | $26.54 | $41.68 | 157,000 | — | — |
| 2023-09-12 | $26.73 | $41.98 | 104,200 | — | — |
| 2023-09-11 | $27.40 | $43.03 | 90,800 | — | — |
| 2023-09-08 | $27.85 | $43.74 | 131,800 | — | — |
| 2023-09-07 | $27.70 | $43.50 | 150,300 | — | — |
| 2023-09-06 | $27.44 | $43.09 | 167,200 | — | — |
| 2023-09-05 | $27.71 | $42.97 | 170,500 | — | — |
| 2023-09-01 | $27.65 | $42.88 | 125,300 | — | — |
| 2023-08-31 | $27.35 | $42.41 | 123,600 | — | — |
| 2023-08-30 | $26.81 | $41.57 | 120,000 | — | — |
| 2023-08-29 | $26.84 | $41.62 | 132,000 | — | — |
| 2023-08-28 | $26.34 | $40.84 | 162,400 | — | — |
| 2023-08-25 | $25.84 | $40.07 | 134,900 | — | — |
| 2023-08-24 | $26.22 | $40.66 | 235,300 | — | — |
| 2023-08-23 | $26.09 | $40.46 | 117,400 | — | — |
| 2023-08-22 | $25.74 | $39.91 | 110,700 | — | — |
| 2023-08-21 | $26.90 | $41.71 | 85,400 | — | — |
| 2023-08-18 | $27.51 | $42.66 | 165,700 | — | — |
| 2023-08-17 | $27.87 | $43.22 | 119,800 | — | — |
| 2023-08-16 | $27.42 | $42.52 | 72,900 | — | — |
| 2023-08-15 | $27.74 | $43.02 | 56,900 | — | — |
| 2023-08-14 | $27.87 | $43.22 | 72,500 | — | — |
| 2023-08-11 | $28.26 | $43.82 | 60,600 | — | — |
| 2023-08-10 | $28.24 | $43.79 | 56,000 | — | — |
| 2023-08-09 | $28.06 | $43.51 | 47,100 | — | — |
| 2023-08-08 | $28.46 | $44.13 | 51,500 | — | — |
| 2023-08-07 | $28.64 | $44.41 | 68,400 | — | — |
| 2023-08-04 | $27.92 | $43.29 | 192,600 | — | — |
| 2023-08-03 | $27.55 | $42.72 | 88,800 | — | — |
| 2023-08-02 | $27.44 | $42.55 | 97,700 | — | — |
| 2023-08-01 | $27.89 | $43.25 | 161,500 | — | — |
| 2023-07-31 | $28.70 | $44.50 | 104,300 | — | — |
| 2023-07-28 | $28.56 | $44.29 | 73,000 | — | — |
| 2023-07-27 | $28.07 | $43.53 | 94,700 | — | — |
| 2023-07-26 | $28.23 | $43.78 | 54,600 | — | — |
| 2023-07-25 | $27.87 | $43.22 | 65,900 | — | — |
| 2023-07-24 | $27.66 | $42.89 | 82,000 | — | — |
| 2023-07-21 | $27.68 | $42.92 | 100,900 | — | — |
| 2023-07-20 | $28.04 | $43.48 | 56,100 | — | — |
| 2023-07-19 | $27.97 | $43.37 | 142,900 | — | — |
| 2023-07-18 | $28.21 | $43.74 | 111,800 | — | — |
| 2023-07-17 | $27.16 | $42.12 | 128,300 | — | — |
| 2023-07-14 | $27.09 | $42.01 | 117,700 | — | — |
| 2023-07-13 | $27.04 | $41.93 | 100,300 | — | — |
| 2023-07-12 | $27.03 | $41.91 | 112,500 | — | — |
| 2023-07-11 | $26.84 | $41.62 | 106,900 | — | — |
| 2023-07-10 | $26.53 | $41.14 | 104,700 | — | — |
| 2023-07-07 | $26.40 | $40.94 | 144,300 | — | — |
| 2023-07-06 | $26.13 | $40.52 | 115,900 | — | — |
| 2023-07-05 | $26.48 | $41.06 | 150,100 | — | — |
| 2023-07-03 | $27.56 | $42.74 | 40,500 | — | — |
| 2023-06-30 | $26.83 | $41.60 | 88,000 | — | — |
| 2023-06-29 | $27.01 | $41.88 | 83,900 | — | — |
| 2023-06-28 | $26.58 | $41.22 | 101,400 | — | — |
| 2023-06-27 | $26.74 | $41.46 | 146,700 | — | — |
| 2023-06-26 | $27.05 | $41.95 | 156,500 | — | — |
| 2023-06-23 | $26.71 | $41.42 | 233,400 | — | — |
| 2023-06-22 | $26.90 | $41.71 | 203,200 | — | — |
| 2023-06-21 | $27.05 | $41.95 | 151,800 | — | — |
| 2023-06-20 | $26.62 | $41.28 | 169,900 | — | — |
| 2023-06-16 | $26.36 | $40.88 | 592,800 | — | — |
| 2023-06-15 | $26.11 | $40.49 | 253,400 | — | — |
| 2023-06-14 | $26.15 | $40.55 | 151,600 | — | — |
| 2023-06-13 | $26.68 | $41.37 | 112,100 | — | — |
| 2023-06-12 | $26.84 | $41.62 | 143,800 | — | — |
| 2023-06-09 | $27.39 | $42.47 | 85,000 | — | — |
| 2023-06-08 | $27.59 | $42.78 | 122,000 | — | — |
| 2023-06-07 | $27.89 | $43.25 | 146,100 | — | — |
| 2023-06-06 | $26.71 | $41.42 | 157,500 | — | — |
| 2023-06-05 | $26.26 | $40.18 | 133,500 | — | — |
| 2023-06-02 | $26.75 | $40.93 | 147,600 | — | — |
| 2023-06-01 | $25.15 | $38.48 | 132,000 | — | — |
| 2023-05-31 | $25.45 | $38.94 | 173,200 | — | — |
| 2023-05-30 | $25.92 | $39.66 | 121,200 | — | — |
| 2023-05-26 | $26.09 | $39.92 | 127,500 | — | — |
| 2023-05-25 | $25.65 | $39.24 | 220,500 | — | — |
| 2023-05-24 | $25.95 | $39.70 | 139,200 | — | — |
| 2023-05-23 | $26.57 | $40.65 | 124,100 | — | — |
| 2023-05-22 | $26.34 | $40.30 | 151,000 | — | — |
| 2023-05-19 | $25.59 | $39.15 | 151,200 | — | — |
| 2023-05-18 | $25.90 | $39.63 | 114,600 | — | — |
| 2023-05-17 | $25.36 | $38.80 | 184,600 | — | — |
| 2023-05-16 | $24.88 | $38.07 | 113,900 | — | — |
| 2023-05-15 | $25.35 | $38.79 | 158,100 | — | — |
| 2023-05-12 | $25.35 | $38.79 | 95,600 | — | — |
| 2023-05-11 | $25.38 | $38.83 | 80,500 | — | — |
| 2023-05-10 | $25.25 | $38.63 | 87,900 | — | — |
| 2023-05-09 | $25.12 | $38.43 | 82,900 | — | — |
| 2023-05-08 | $25.09 | $38.39 | 100,300 | — | — |
| 2023-05-05 | $25.48 | $38.98 | 124,800 | — | — |
| 2023-05-04 | $24.31 | $37.19 | 193,000 | — | — |
| 2023-05-03 | $25.12 | $38.43 | 186,300 | — | — |
| 2023-05-02 | $25.07 | $38.36 | 312,400 | — | — |
| 2023-05-01 | $25.51 | $39.03 | 194,900 | — | — |
| 2023-04-28 | $25.62 | $39.20 | 95,800 | — | — |
| 2023-04-27 | $25.60 | $39.17 | 160,000 | — | — |
| 2023-04-26 | $25.24 | $38.62 | 179,800 | — | — |
| 2023-04-25 | $25.81 | $39.49 | 209,000 | — | — |
| 2023-04-24 | $26.83 | $41.05 | 117,200 | — | — |
| 2023-04-21 | $26.75 | $40.93 | 124,900 | — | — |
| 2023-04-20 | $27.07 | $41.42 | 157,900 | — | — |
| 2023-04-19 | $27.40 | $41.92 | 175,100 | — | — |
| 2023-04-18 | $26.91 | $41.17 | 215,700 | — | — |
| 2023-04-17 | $26.35 | $40.32 | 213,000 | — | — |
| 2023-04-14 | $26.22 | $40.12 | 172,300 | — | — |
| 2023-04-13 | $26.43 | $40.44 | 169,800 | — | — |
| 2023-04-12 | $25.88 | $39.60 | 138,800 | — | — |
| 2023-04-11 | $26.63 | $40.74 | 189,900 | — | — |
| 2023-04-10 | $26.31 | $40.25 | 330,400 | — | — |
| 2023-04-06 | $24.83 | $37.99 | 218,100 | — | — |
| 2023-04-05 | $25.50 | $39.01 | 284,500 | — | — |
| 2023-04-04 | $26.28 | $40.21 | 285,100 | — | — |
| 2023-04-03 | $28.42 | $41.42 | 396,700 | — | — |
| 2023-03-31 | $28.77 | $41.93 | 267,100 | — | — |
| 2023-03-30 | $28.55 | $41.61 | 197,200 | — | — |
| 2023-03-29 | $28.71 | $41.84 | 198,900 | — | — |
| 2023-03-28 | $29.10 | $42.41 | 225,400 | — | — |
| 2023-03-27 | $28.61 | $41.69 | 264,700 | — | — |
| 2023-03-24 | $27.78 | $40.48 | 312,600 | — | — |
| 2023-03-23 | $28.22 | $41.13 | 786,600 | — | — |
| 2023-03-22 | $33.02 | $48.12 | 197,300 | — | — |
| 2023-03-21 | $33.32 | $48.56 | 299,800 | — | — |
| 2023-03-20 | $32.59 | $47.49 | 205,500 | — | — |
| 2023-03-17 | $33.18 | $48.35 | 674,900 | — | — |
| 2023-03-16 | $33.80 | $49.26 | 145,900 | — | — |
| 2023-03-15 | $33.39 | $48.66 | 295,900 | — | — |
| 2023-03-14 | $34.83 | $50.76 | 135,400 | — | — |
| 2023-03-13 | $34.02 | $49.58 | 173,700 | — | — |
| 2023-03-10 | $34.56 | $50.36 | 154,900 | — | — |
| 2023-03-09 | $35.20 | $51.30 | 185,300 | — | — |
| 2023-03-08 | $35.12 | $51.18 | 128,200 | — | — |
| 2023-03-07 | $34.62 | $50.45 | 173,500 | — | — |
| 2023-03-06 | $34.06 | $49.64 | 151,300 | — | — |
| 2023-03-03 | $35.06 | $51.09 | 136,700 | — | — |
| 2023-03-02 | $34.61 | $50.44 | 56,800 | — | — |
| 2023-03-01 | $34.56 | $50.36 | 86,000 | — | — |
| 2023-02-28 | $34.62 | $50.45 | 125,600 | — | — |
| 2023-02-27 | $34.75 | $50.64 | 67,400 | — | — |
| 2023-02-24 | $34.22 | $49.87 | 65,000 | — | — |
| 2023-02-23 | $34.34 | $50.04 | 69,300 | — | — |
| 2023-02-22 | $34.14 | $49.75 | 117,100 | — | — |
| 2023-02-21 | $33.86 | $49.34 | 113,300 | — | — |
| 2023-02-17 | $34.63 | $50.47 | 69,600 | — | — |
| 2023-02-16 | $34.53 | $50.32 | 82,300 | — | — |
| 2023-02-15 | $35.13 | $51.20 | 93,100 | — | — |
| 2023-02-14 | $34.54 | $50.34 | 89,000 | — | — |
| 2023-02-13 | $34.91 | $50.88 | 152,500 | — | — |
| 2023-02-10 | $34.35 | $50.06 | 92,500 | — | — |
| 2023-02-09 | $34.00 | $49.55 | 177,900 | — | — |
| 2023-02-08 | $34.12 | $49.72 | 109,500 | — | — |
| 2023-02-07 | $36.08 | $52.58 | 87,700 | — | — |
| 2023-02-06 | $35.62 | $51.91 | 116,400 | — | — |
| 2023-02-03 | $36.82 | $53.66 | 122,200 | — | — |
| 2023-02-02 | $36.53 | $53.24 | 110,100 | — | — |
| 2023-02-01 | $35.79 | $52.16 | 103,000 | — | — |
| 2023-01-31 | $35.36 | $51.53 | 140,600 | — | — |
| 2023-01-30 | $33.89 | $49.39 | 106,400 | — | — |
| 2023-01-27 | $34.35 | $50.06 | 115,600 | — | — |
| 2023-01-26 | $34.57 | $50.38 | 98,900 | — | — |
| 2023-01-25 | $34.84 | $50.77 | 117,600 | — | — |
| 2023-01-24 | $35.04 | $51.06 | 79,200 | — | — |
| 2023-01-23 | $35.10 | $51.15 | 105,000 | — | — |
| 2023-01-20 | $34.55 | $50.35 | 177,100 | — | — |
| 2023-01-19 | $33.63 | $49.01 | 161,300 | — | — |
| 2023-01-18 | $34.39 | $50.12 | 150,100 | — | — |
| 2023-01-17 | $35.35 | $51.52 | 162,800 | — | — |
| 2023-01-13 | $35.99 | $52.45 | 90,800 | — | — |
| 2023-01-12 | $35.70 | $52.03 | 134,000 | — | — |
| 2023-01-11 | $35.08 | $51.12 | 179,200 | — | — |
| 2023-01-10 | $34.01 | $49.56 | 132,600 | — | — |
| 2023-01-09 | $34.61 | $50.44 | 78,400 | — | — |
| 2023-01-06 | $34.66 | $50.51 | 188,400 | — | — |
| 2023-01-05 | $34.02 | $49.58 | 130,900 | — | — |
| 2023-01-04 | $34.14 | $49.75 | 164,100 | — | — |
| 2023-01-03 | $33.11 | $48.25 | 153,000 | — | — |