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
- 1996-08-27 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 | $39.90 | $39.90 | 152,560 | — | — |
| 2023-12-28 | $41.25 | $41.25 | 174,353 | — | — |
| 2023-12-27 | $40.50 | $40.50 | 296,933 | — | — |
| 2023-12-26 | $41.25 | $41.25 | 185,020 | — | — |
| 2023-12-22 | $38.40 | $38.40 | 112,900 | — | — |
| 2023-12-21 | $38.10 | $38.10 | 67,040 | — | — |
| 2023-12-20 | $37.65 | $37.65 | 263,913 | — | — |
| 2023-12-19 | $41.70 | $41.70 | 278,827 | — | — |
| 2023-12-18 | $39.00 | $39.00 | 190,733 | — | — |
| 2023-12-15 | $40.35 | $40.35 | 527,007 | — | — |
| 2023-12-14 | $39.75 | $39.75 | 216,733 | — | — |
| 2023-12-13 | $38.85 | $38.85 | 122,387 | — | — |
| 2023-12-12 | $35.70 | $35.70 | 87,753 | — | — |
| 2023-12-11 | $35.55 | $35.55 | 186,300 | — | — |
| 2023-12-08 | $38.40 | $38.40 | 113,187 | — | — |
| 2023-12-07 | $38.70 | $38.70 | 114,920 | — | — |
| 2023-12-06 | $39.00 | $39.00 | 211,327 | — | — |
| 2023-12-05 | $37.35 | $37.35 | 175,413 | — | — |
| 2023-12-04 | $40.65 | $40.65 | 143,427 | — | — |
| 2023-12-01 | $40.35 | $40.35 | 183,307 | — | — |
| 2023-11-30 | $37.80 | $37.80 | 313,480 | — | — |
| 2023-11-29 | $38.55 | $38.55 | 132,027 | — | — |
| 2023-11-28 | $37.95 | $37.95 | 126,687 | — | — |
| 2023-11-27 | $38.55 | $38.55 | 158,733 | — | — |
| 2023-11-24 | $37.50 | $37.50 | 65,527 | — | — |
| 2023-11-22 | $36.45 | $36.45 | 121,820 | — | — |
| 2023-11-21 | $34.05 | $34.05 | 90,233 | — | — |
| 2023-11-20 | $35.85 | $35.85 | 170,787 | — | — |
| 2023-11-17 | $36.45 | $36.45 | 153,420 | — | — |
| 2023-11-16 | $34.80 | $34.80 | 117,440 | — | — |
| 2023-11-15 | $35.25 | $35.25 | 330,560 | — | — |
| 2023-11-14 | $32.10 | $32.10 | 142,967 | — | — |
| 2023-11-13 | $29.55 | $29.55 | 126,487 | — | — |
| 2023-11-10 | $29.85 | $29.85 | 123,813 | — | — |
| 2023-11-09 | $28.20 | $28.20 | 170,160 | — | — |
| 2023-11-08 | $30.15 | $30.15 | 110,013 | — | — |
| 2023-11-07 | $30.45 | $30.45 | 100,853 | — | — |
| 2023-11-06 | $30.60 | $30.60 | 352,460 | — | — |
| 2023-11-03 | $33.75 | $33.75 | 204,040 | — | — |
| 2023-11-02 | $30.75 | $30.75 | 107,807 | — | — |
| 2023-11-01 | $28.05 | $28.05 | 71,900 | — | — |
| 2023-10-31 | $28.35 | $28.35 | 61,040 | — | — |
| 2023-10-30 | $28.35 | $28.35 | 107,220 | — | — |
| 2023-10-27 | $28.80 | $28.80 | 91,947 | — | — |
| 2023-10-26 | $29.85 | $29.85 | 88,380 | — | — |
| 2023-10-25 | $29.55 | $29.55 | 84,713 | — | — |
| 2023-10-24 | $29.70 | $29.70 | 106,113 | — | — |
| 2023-10-23 | $28.95 | $28.95 | 83,473 | — | — |
| 2023-10-20 | $30.15 | $30.15 | 107,633 | — | — |
| 2023-10-19 | $30.00 | $30.00 | 91,687 | — | — |
| 2023-10-18 | $30.60 | $30.60 | 121,320 | — | — |
| 2023-10-17 | $33.00 | $33.00 | 95,693 | — | — |
| 2023-10-16 | $32.10 | $32.10 | 78,093 | — | — |
| 2023-10-13 | $31.05 | $31.05 | 66,900 | — | — |
| 2023-10-12 | $31.50 | $31.50 | 71,367 | — | — |
| 2023-10-11 | $31.80 | $31.80 | 84,033 | — | — |
| 2023-10-10 | $33.30 | $33.30 | 141,693 | — | — |
| 2023-10-09 | $31.35 | $31.35 | 101,067 | — | — |
| 2023-10-06 | $33.15 | $33.15 | 98,373 | — | — |
| 2023-10-05 | $31.95 | $31.95 | 98,200 | — | — |
| 2023-10-04 | $32.25 | $32.25 | 82,487 | — | — |
| 2023-10-03 | $31.35 | $31.35 | 105,053 | — | — |
| 2023-10-02 | $31.50 | $31.50 | 130,380 | — | — |
| 2023-09-29 | $32.85 | $32.85 | 106,760 | — | — |
| 2023-09-28 | $32.85 | $32.85 | 103,227 | — | — |
| 2023-09-27 | $33.00 | $33.00 | 139,967 | — | — |
| 2023-09-26 | $32.55 | $32.55 | 103,627 | — | — |
| 2023-09-25 | $32.55 | $32.55 | 77,133 | — | — |
| 2023-09-22 | $31.80 | $31.80 | 59,833 | — | — |
| 2023-09-21 | $31.80 | $31.80 | 150,820 | — | — |
| 2023-09-20 | $32.40 | $32.40 | 99,387 | — | — |
| 2023-09-19 | $34.35 | $34.35 | 143,573 | — | — |
| 2023-09-18 | $31.95 | $31.95 | 124,413 | — | — |
| 2023-09-15 | $33.30 | $33.30 | 206,400 | — | — |
| 2023-09-14 | $34.35 | $34.35 | 90,653 | — | — |
| 2023-09-13 | $34.05 | $34.05 | 146,067 | — | — |
| 2023-09-12 | $34.50 | $34.50 | 72,060 | — | — |
| 2023-09-11 | $34.50 | $34.50 | 116,453 | — | — |
| 2023-09-08 | $35.25 | $35.25 | 137,033 | — | — |
| 2023-09-07 | $36.60 | $36.60 | 119,727 | — | — |
| 2023-09-06 | $36.90 | $36.90 | 94,387 | — | — |
| 2023-09-05 | $37.95 | $37.95 | 141,773 | — | — |
| 2023-09-01 | $37.65 | $37.65 | 133,587 | — | — |
| 2023-08-31 | $37.80 | $37.80 | 142,960 | — | — |
| 2023-08-30 | $38.40 | $38.40 | 201,987 | — | — |
| 2023-08-29 | $39.60 | $39.60 | 129,600 | — | — |
| 2023-08-28 | $36.90 | $36.90 | 92,587 | — | — |
| 2023-08-25 | $36.90 | $36.90 | 131,880 | — | — |
| 2023-08-24 | $36.90 | $36.90 | 200,220 | — | — |
| 2023-08-23 | $40.20 | $40.20 | 131,173 | — | — |
| 2023-08-22 | $39.30 | $39.30 | 78,287 | — | — |
| 2023-08-21 | $39.30 | $39.30 | 102,247 | — | — |
| 2023-08-18 | $39.90 | $39.90 | 160,540 | — | — |
| 2023-08-17 | $39.30 | $39.30 | 121,013 | — | — |
| 2023-08-16 | $40.50 | $40.50 | 166,253 | — | — |
| 2023-08-15 | $42.30 | $42.30 | 110,947 | — | — |
| 2023-08-14 | $43.20 | $43.20 | 146,760 | — | — |
| 2023-08-11 | $43.50 | $43.50 | 243,547 | — | — |
| 2023-08-10 | $41.40 | $41.40 | 204,780 | — | — |
| 2023-08-09 | $44.25 | $44.25 | 313,200 | — | — |
| 2023-08-08 | $49.35 | $49.35 | 231,927 | — | — |
| 2023-08-07 | $50.55 | $50.55 | 147,473 | — | — |
| 2023-08-04 | $52.20 | $52.20 | 133,827 | — | — |
| 2023-08-03 | $53.25 | $53.25 | 117,360 | — | — |
| 2023-08-02 | $54.00 | $54.00 | 170,640 | — | — |
| 2023-08-01 | $56.25 | $56.25 | 175,387 | — | — |
| 2023-07-31 | $60.00 | $60.00 | 303,687 | — | — |
| 2023-07-28 | $56.25 | $56.25 | 196,427 | — | — |
| 2023-07-27 | $53.40 | $53.40 | 144,013 | — | — |
| 2023-07-26 | $54.30 | $54.30 | 133,113 | — | — |
| 2023-07-25 | $54.60 | $54.60 | 116,980 | — | — |
| 2023-07-24 | $54.90 | $54.90 | 117,693 | — | — |
| 2023-07-21 | $56.55 | $56.55 | 158,067 | — | — |
| 2023-07-20 | $57.75 | $57.75 | 185,687 | — | — |
| 2023-07-19 | $61.35 | $61.35 | 258,627 | — | — |
| 2023-07-18 | $61.35 | $61.35 | 133,087 | — | — |
| 2023-07-17 | $63.15 | $63.15 | 90,213 | — | — |
| 2023-07-14 | $62.25 | $62.25 | 137,853 | — | — |
| 2023-07-13 | $65.70 | $65.70 | 253,380 | — | — |
| 2023-07-12 | $66.75 | $66.75 | 275,420 | — | — |
| 2023-07-11 | $65.70 | $65.70 | 237,307 | — | — |
| 2023-07-10 | $61.05 | $61.05 | 125,293 | — | — |
| 2023-07-07 | $61.20 | $61.20 | 167,013 | — | — |
| 2023-07-06 | $59.40 | $59.40 | 225,427 | — | — |
| 2023-07-05 | $63.15 | $63.15 | 218,580 | — | — |
| 2023-07-03 | $67.35 | $67.35 | 229,220 | — | — |
| 2023-06-30 | $68.70 | $68.70 | 716,133 | — | — |
| 2023-06-29 | $58.50 | $58.50 | 476,693 | — | — |
| 2023-06-28 | $54.30 | $54.30 | 530,827 | — | — |
| 2023-06-27 | $58.35 | $58.35 | 302,667 | — | — |
| 2023-06-26 | $60.60 | $60.60 | 350,673 | — | — |
| 2023-06-23 | $61.50 | $61.50 | 336,067 | — | — |
| 2023-06-22 | $63.00 | $63.00 | 274,927 | — | — |
| 2023-06-21 | $64.05 | $64.05 | 348,633 | — | — |
| 2023-06-20 | $66.00 | $66.00 | 363,420 | — | — |
| 2023-06-16 | $67.50 | $67.50 | 752,767 | — | — |
| 2023-06-15 | $75.75 | $75.75 | 1,310,667 | — | — |
| 2023-06-14 | $69.00 | $69.00 | 1,376,793 | — | — |
| 2023-06-13 | $95.55 | $95.55 | 585,413 | — | — |
| 2023-06-12 | $92.10 | $92.10 | 629,413 | — | — |
| 2023-06-09 | $100.50 | $100.50 | 875,220 | — | — |
| 2023-06-08 | $114.75 | $114.75 | 1,096,993 | — | — |
| 2023-06-07 | $113.55 | $113.55 | 2,261,500 | — | — |
| 2023-06-06 | $104.25 | $104.25 | 2,224,133 | — | — |
| 2023-06-05 | $79.95 | $79.95 | 524,720 | — | — |
| 2023-06-02 | $73.65 | $73.65 | 329,200 | — | — |
| 2023-06-01 | $75.00 | $75.00 | 351,607 | — | — |
| 2023-05-31 | $70.35 | $70.35 | 541,333 | — | — |
| 2023-05-30 | $66.90 | $66.90 | 314,473 | — | — |
| 2023-05-26 | $60.75 | $60.75 | 331,473 | — | — |
| 2023-05-25 | $55.80 | $55.80 | 195,367 | — | — |
| 2023-05-24 | $60.90 | $60.90 | 231,020 | — | — |
| 2023-05-23 | $60.90 | $60.90 | 422,080 | — | — |
| 2023-05-22 | $60.75 | $60.75 | 355,687 | — | — |
| 2023-05-19 | $55.05 | $55.05 | 865,073 | — | — |
| 2023-05-18 | $49.20 | $49.20 | 392,973 | — | — |
| 2023-05-17 | $46.35 | $46.35 | 173,193 | — | — |
| 2023-05-16 | $43.35 | $43.35 | 263,907 | — | — |
| 2023-05-15 | $42.45 | $42.45 | 239,367 | — | — |
| 2023-05-12 | $37.95 | $37.95 | 122,440 | — | — |
| 2023-05-11 | $35.55 | $35.55 | 90,887 | — | — |
| 2023-05-10 | $35.55 | $35.55 | 189,060 | — | — |
| 2023-05-09 | $38.40 | $38.40 | 225,293 | — | — |
| 2023-05-08 | $34.95 | $34.95 | 128,620 | — | — |
| 2023-05-05 | $32.70 | $32.70 | 122,367 | — | — |
| 2023-05-04 | $30.90 | $30.90 | 73,160 | — | — |
| 2023-05-03 | $30.00 | $30.00 | 108,533 | — | — |
| 2023-05-02 | $29.40 | $29.40 | 90,533 | — | — |
| 2023-05-01 | $29.70 | $29.70 | 92,773 | — | — |
| 2023-04-28 | $30.00 | $30.00 | 94,333 | — | — |
| 2023-04-27 | $28.65 | $28.65 | 104,187 | — | — |
| 2023-04-26 | $28.35 | $28.35 | 186,040 | — | — |
| 2023-04-25 | $27.30 | $27.30 | 162,260 | — | — |
| 2023-04-24 | $29.40 | $29.40 | 127,280 | — | — |
| 2023-04-21 | $29.55 | $29.55 | 135,453 | — | — |
| 2023-04-20 | $29.85 | $29.85 | 207,487 | — | — |
| 2023-04-19 | $31.65 | $31.65 | 99,967 | — | — |
| 2023-04-18 | $32.25 | $32.25 | 127,713 | — | — |
| 2023-04-17 | $33.00 | $33.00 | 187,140 | — | — |
| 2023-04-14 | $32.70 | $32.70 | 153,447 | — | — |
| 2023-04-13 | $34.35 | $34.35 | 118,227 | — | — |
| 2023-04-12 | $35.25 | $35.25 | 110,953 | — | — |
| 2023-04-11 | $36.75 | $36.75 | 102,760 | — | — |
| 2023-04-10 | $36.45 | $36.45 | 117,273 | — | — |
| 2023-04-06 | $36.75 | $36.75 | 68,133 | — | — |
| 2023-04-05 | $37.50 | $37.50 | 106,007 | — | — |
| 2023-04-04 | $39.60 | $39.60 | 76,393 | — | — |
| 2023-04-03 | $40.20 | $40.20 | 114,793 | — | — |
| 2023-03-31 | $40.05 | $40.05 | 128,187 | — | — |
| 2023-03-30 | $38.70 | $38.70 | 221,867 | — | — |
| 2023-03-29 | $37.20 | $37.20 | 238,120 | — | — |
| 2023-03-28 | $34.20 | $34.20 | 125,853 | — | — |
| 2023-03-27 | $33.75 | $33.75 | 135,807 | — | — |
| 2023-03-24 | $34.20 | $34.20 | 337,633 | — | — |
| 2023-03-23 | $31.65 | $31.65 | 123,727 | — | — |
| 2023-03-22 | $30.90 | $30.90 | 191,580 | — | — |
| 2023-03-21 | $31.80 | $31.80 | 144,593 | — | — |
| 2023-03-20 | $31.95 | $31.95 | 87,547 | — | — |
| 2023-03-17 | $32.55 | $32.55 | 226,873 | — | — |
| 2023-03-16 | $36.15 | $36.15 | 188,240 | — | — |
| 2023-03-15 | $34.65 | $34.65 | 195,847 | — | — |
| 2023-03-14 | $32.70 | $32.70 | 153,433 | — | — |
| 2023-03-13 | $32.10 | $32.10 | 237,153 | — | — |
| 2023-03-10 | $32.55 | $32.55 | 181,820 | — | — |
| 2023-03-09 | $32.85 | $32.85 | 111,727 | — | — |
| 2023-03-08 | $34.20 | $34.20 | 94,480 | — | — |
| 2023-03-07 | $33.60 | $33.60 | 125,353 | — | — |
| 2023-03-06 | $36.30 | $36.30 | 92,987 | — | — |
| 2023-03-03 | $37.50 | $37.50 | 72,240 | — | — |
| 2023-03-02 | $36.75 | $36.75 | 78,753 | — | — |
| 2023-03-01 | $35.40 | $35.40 | 170,233 | — | — |
| 2023-02-28 | $38.40 | $38.40 | 140,653 | — | — |
| 2023-02-27 | $37.65 | $37.65 | 105,993 | — | — |
| 2023-02-24 | $37.65 | $37.65 | 78,673 | — | — |
| 2023-02-23 | $38.85 | $38.85 | 77,640 | — | — |
| 2023-02-22 | $39.60 | $39.60 | 86,547 | — | — |
| 2023-02-21 | $39.45 | $39.45 | 101,313 | — | — |
| 2023-02-17 | $42.15 | $42.15 | 99,187 | — | — |
| 2023-02-16 | $42.75 | $42.75 | 89,340 | — | — |
| 2023-02-15 | $43.80 | $43.80 | 64,120 | — | — |
| 2023-02-14 | $42.00 | $42.00 | 95,767 | — | — |
| 2023-02-13 | $41.55 | $41.55 | 55,847 | — | — |
| 2023-02-10 | $41.55 | $41.55 | 106,520 | — | — |
| 2023-02-09 | $41.70 | $41.70 | 176,940 | — | — |
| 2023-02-08 | $45.60 | $45.60 | 69,940 | — | — |
| 2023-02-07 | $48.00 | $48.00 | 110,013 | — | — |
| 2023-02-06 | $46.95 | $46.95 | 219,020 | — | — |
| 2023-02-03 | $48.90 | $48.90 | 213,393 | — | — |
| 2023-02-02 | $50.25 | $50.25 | 372,247 | — | — |
| 2023-02-01 | $44.10 | $44.10 | 459,407 | — | — |
| 2023-01-31 | $37.65 | $37.65 | 304,707 | — | — |
| 2023-01-30 | $37.20 | $37.20 | 211,120 | — | — |
| 2023-01-27 | $39.45 | $39.45 | 214,780 | — | — |
| 2023-01-26 | $37.95 | $37.95 | 131,140 | — | — |
| 2023-01-25 | $37.50 | $37.50 | 138,320 | — | — |
| 2023-01-24 | $37.50 | $37.50 | 116,747 | — | — |
| 2023-01-23 | $37.65 | $37.65 | 132,707 | — | — |
| 2023-01-20 | $35.55 | $35.55 | 101,400 | — | — |
| 2023-01-19 | $34.35 | $34.35 | 125,187 | — | — |
| 2023-01-18 | $37.35 | $37.35 | 210,980 | — | — |
| 2023-01-17 | $37.35 | $37.35 | 121,707 | — | — |
| 2023-01-13 | $38.85 | $38.85 | 127,107 | — | — |
| 2023-01-12 | $38.10 | $38.10 | 95,020 | — | — |
| 2023-01-11 | $38.40 | $38.40 | 101,433 | — | — |
| 2023-01-10 | $37.35 | $37.35 | 72,400 | — | — |
| 2023-01-09 | $37.05 | $37.05 | 88,820 | — | — |
| 2023-01-06 | $36.15 | $36.15 | 76,387 | — | — |
| 2023-01-05 | $36.00 | $36.00 | 163,887 | — | — |
| 2023-01-04 | $38.55 | $38.55 | 170,367 | — | — |
| 2023-01-03 | $36.15 | $36.15 | 110,220 | — | — |