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
- 1980-03-17 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 | $30.57 | $207.06 | 127,900 | — | — |
| 2023-12-28 | $31.00 | $209.97 | 100,300 | — | — |
| 2023-12-27 | $30.82 | $208.75 | 132,800 | — | — |
| 2023-12-26 | $30.92 | $209.43 | 95,800 | — | — |
| 2023-12-22 | $30.92 | $209.43 | 143,800 | — | — |
| 2023-12-21 | $30.86 | $209.02 | 150,000 | — | — |
| 2023-12-20 | $30.49 | $206.51 | 200,300 | — | — |
| 2023-12-19 | $31.19 | $211.26 | 314,200 | — | — |
| 2023-12-18 | $30.85 | $208.95 | 235,800 | — | — |
| 2023-12-15 | $30.91 | $208.82 | 1,239,800 | — | — |
| 2023-12-14 | $34.70 | $234.42 | 462,200 | — | — |
| 2023-12-13 | $33.23 | $224.49 | 390,000 | — | — |
| 2023-12-12 | $32.70 | $220.91 | 151,000 | — | — |
| 2023-12-11 | $32.57 | $220.03 | 155,400 | — | — |
| 2023-12-08 | $32.46 | $219.29 | 127,800 | — | — |
| 2023-12-07 | $32.15 | $217.19 | 95,200 | — | — |
| 2023-12-06 | $32.10 | $216.86 | 164,100 | — | — |
| 2023-12-05 | $32.12 | $216.99 | 117,200 | — | — |
| 2023-12-04 | $32.17 | $217.33 | 232,500 | — | — |
| 2023-12-01 | $31.68 | $214.02 | 291,700 | — | — |
| 2023-11-30 | $30.79 | $208.01 | 117,100 | — | — |
| 2023-11-29 | $30.54 | $206.32 | 92,800 | — | — |
| 2023-11-28 | $30.05 | $203.01 | 90,800 | — | — |
| 2023-11-27 | $30.76 | $207.80 | 58,700 | — | — |
| 2023-11-24 | $30.37 | $205.17 | 43,700 | — | — |
| 2023-11-22 | $30.29 | $204.63 | 88,600 | — | — |
| 2023-11-21 | $30.00 | $202.67 | 88,300 | — | — |
| 2023-11-20 | $30.39 | $205.30 | 93,800 | — | — |
| 2023-11-17 | $30.64 | $206.99 | 114,400 | — | — |
| 2023-11-16 | $30.20 | $204.02 | 84,700 | — | — |
| 2023-11-15 | $30.23 | $204.22 | 160,600 | — | — |
| 2023-11-14 | $30.85 | $208.41 | 283,300 | — | — |
| 2023-11-13 | $29.09 | $196.52 | 67,600 | — | — |
| 2023-11-10 | $28.84 | $194.83 | 85,700 | — | — |
| 2023-11-09 | $28.19 | $190.44 | 78,500 | — | — |
| 2023-11-08 | $28.47 | $192.33 | 77,500 | — | — |
| 2023-11-07 | $28.87 | $195.04 | 70,400 | — | — |
| 2023-11-06 | $28.91 | $195.31 | 133,600 | — | — |
| 2023-11-03 | $28.88 | $195.10 | 101,400 | — | — |
| 2023-11-02 | $28.18 | $190.37 | 94,400 | — | — |
| 2023-11-01 | $27.38 | $184.97 | 85,200 | — | — |
| 2023-10-31 | $26.85 | $181.39 | 64,400 | — | — |
| 2023-10-30 | $26.70 | $180.38 | 84,900 | — | — |
| 2023-10-27 | $26.32 | $177.81 | 67,400 | — | — |
| 2023-10-26 | $26.53 | $179.23 | 80,100 | — | — |
| 2023-10-25 | $26.24 | $177.27 | 82,600 | — | — |
| 2023-10-24 | $26.61 | $179.77 | 94,400 | — | — |
| 2023-10-23 | $26.57 | $179.50 | 172,600 | — | — |
| 2023-10-20 | $26.83 | $181.25 | 134,600 | — | — |
| 2023-10-19 | $26.93 | $181.93 | 85,900 | — | — |
| 2023-10-18 | $27.46 | $185.51 | 79,500 | — | — |
| 2023-10-17 | $28.05 | $189.50 | 137,200 | — | — |
| 2023-10-16 | $28.08 | $189.70 | 88,300 | — | — |
| 2023-10-13 | $27.47 | $185.58 | 141,600 | — | — |
| 2023-10-12 | $27.89 | $188.41 | 118,400 | — | — |
| 2023-10-11 | $28.71 | $193.95 | 128,800 | — | — |
| 2023-10-10 | $27.99 | $189.09 | 119,100 | — | — |
| 2023-10-09 | $27.86 | $188.21 | 105,300 | — | — |
| 2023-10-06 | $27.96 | $188.89 | 131,700 | — | — |
| 2023-10-05 | $27.76 | $187.54 | 103,600 | — | — |
| 2023-10-04 | $27.64 | $186.73 | 83,100 | — | — |
| 2023-10-03 | $27.48 | $185.65 | 80,200 | — | — |
| 2023-10-02 | $28.03 | $189.36 | 238,500 | — | — |
| 2023-09-29 | $28.17 | $190.31 | 243,700 | — | — |
| 2023-09-28 | $28.67 | $193.68 | 248,600 | — | — |
| 2023-09-27 | $27.97 | $188.96 | 88,300 | — | — |
| 2023-09-26 | $27.13 | $183.28 | 129,500 | — | — |
| 2023-09-25 | $27.68 | $187.00 | 67,100 | — | — |
| 2023-09-22 | $27.66 | $186.86 | 70,900 | — | — |
| 2023-09-21 | $27.56 | $186.19 | 91,200 | — | — |
| 2023-09-20 | $27.78 | $187.67 | 97,800 | — | — |
| 2023-09-19 | $28.55 | $192.87 | 90,000 | — | — |
| 2023-09-18 | $28.64 | $193.48 | 107,000 | — | — |
| 2023-09-15 | $28.08 | $189.70 | 678,100 | — | — |
| 2023-09-14 | $28.49 | $192.47 | 101,200 | — | — |
| 2023-09-13 | $27.80 | $187.27 | 102,100 | — | — |
| 2023-09-12 | $28.02 | $188.75 | 91,200 | — | — |
| 2023-09-11 | $27.98 | $188.48 | 139,900 | — | — |
| 2023-09-08 | $27.71 | $186.66 | 101,400 | — | — |
| 2023-09-07 | $27.92 | $188.07 | 283,000 | — | — |
| 2023-09-06 | $28.28 | $190.50 | 160,000 | — | — |
| 2023-09-05 | $28.47 | $191.78 | 242,500 | — | — |
| 2023-09-01 | $29.48 | $198.58 | 316,300 | — | — |
| 2023-08-31 | $26.98 | $181.74 | 122,300 | — | — |
| 2023-08-30 | $27.04 | $182.15 | 123,100 | — | — |
| 2023-08-29 | $26.37 | $177.63 | 226,400 | — | — |
| 2023-08-28 | $25.56 | $172.18 | 60,100 | — | — |
| 2023-08-25 | $25.24 | $170.02 | 81,800 | — | — |
| 2023-08-24 | $25.41 | $171.17 | 84,400 | — | — |
| 2023-08-23 | $25.94 | $174.74 | 98,100 | — | — |
| 2023-08-22 | $25.66 | $172.85 | 75,000 | — | — |
| 2023-08-21 | $25.86 | $174.20 | 64,100 | — | — |
| 2023-08-18 | $26.05 | $175.48 | 82,900 | — | — |
| 2023-08-17 | $26.18 | $176.35 | 77,700 | — | — |
| 2023-08-16 | $26.76 | $180.26 | 83,600 | — | — |
| 2023-08-15 | $27.13 | $182.75 | 62,100 | — | — |
| 2023-08-14 | $27.29 | $183.83 | 141,000 | — | — |
| 2023-08-11 | $27.35 | $184.24 | 74,900 | — | — |
| 2023-08-10 | $27.37 | $184.37 | 61,600 | — | — |
| 2023-08-09 | $27.60 | $185.92 | 81,000 | — | — |
| 2023-08-08 | $27.47 | $185.04 | 74,200 | — | — |
| 2023-08-07 | $27.80 | $187.27 | 56,900 | — | — |
| 2023-08-04 | $27.89 | $187.87 | 99,300 | — | — |
| 2023-08-03 | $27.49 | $185.18 | 88,000 | — | — |
| 2023-08-02 | $28.00 | $188.61 | 82,800 | — | — |
| 2023-08-01 | $28.30 | $190.63 | 80,500 | — | — |
| 2023-07-31 | $28.14 | $189.56 | 94,500 | — | — |
| 2023-07-28 | $27.76 | $187.00 | 47,300 | — | — |
| 2023-07-27 | $27.57 | $185.72 | 81,700 | — | — |
| 2023-07-26 | $27.80 | $187.27 | 67,700 | — | — |
| 2023-07-25 | $27.62 | $186.05 | 57,700 | — | — |
| 2023-07-24 | $27.53 | $185.45 | 51,700 | — | — |
| 2023-07-21 | $27.33 | $184.10 | 95,800 | — | — |
| 2023-07-20 | $27.68 | $186.46 | 79,700 | — | — |
| 2023-07-19 | $27.84 | $187.54 | 99,400 | — | — |
| 2023-07-18 | $27.77 | $187.06 | 83,200 | — | — |
| 2023-07-17 | $27.54 | $185.52 | 202,500 | — | — |
| 2023-07-14 | $26.86 | $180.93 | 80,900 | — | — |
| 2023-07-13 | $26.71 | $179.92 | 78,300 | — | — |
| 2023-07-12 | $26.50 | $178.51 | 89,600 | — | — |
| 2023-07-11 | $26.17 | $176.29 | 84,300 | — | — |
| 2023-07-10 | $26.44 | $178.11 | 84,400 | — | — |
| 2023-07-07 | $26.23 | $176.69 | 153,900 | — | — |
| 2023-07-06 | $25.70 | $173.12 | 138,600 | — | — |
| 2023-07-05 | $26.36 | $177.57 | 153,000 | — | — |
| 2023-07-03 | $26.89 | $181.14 | 75,000 | — | — |
| 2023-06-30 | $26.85 | $180.87 | 145,100 | — | — |
| 2023-06-29 | $26.95 | $181.54 | 141,400 | — | — |
| 2023-06-28 | $26.84 | $180.80 | 234,100 | — | — |
| 2023-06-27 | $25.77 | $173.59 | 190,500 | — | — |
| 2023-06-26 | $25.37 | $170.90 | 220,700 | — | — |
| 2023-06-23 | $25.27 | $170.22 | 350,600 | — | — |
| 2023-06-22 | $25.71 | $173.19 | 126,800 | — | — |
| 2023-06-21 | $26.36 | $177.57 | 176,400 | — | — |
| 2023-06-20 | $26.71 | $179.92 | 142,000 | — | — |
| 2023-06-16 | $26.29 | $177.09 | 656,400 | — | — |
| 2023-06-15 | $26.50 | $178.51 | 130,500 | — | — |
| 2023-06-14 | $26.05 | $175.48 | 182,700 | — | — |
| 2023-06-13 | $26.70 | $179.32 | 226,100 | — | — |
| 2023-06-12 | $26.96 | $181.06 | 172,100 | — | — |
| 2023-06-09 | $26.68 | $179.18 | 124,200 | — | — |
| 2023-06-08 | $27.06 | $181.74 | 161,000 | — | — |
| 2023-06-07 | $27.08 | $181.87 | 241,700 | — | — |
| 2023-06-06 | $26.12 | $175.42 | 379,300 | — | — |
| 2023-06-05 | $25.56 | $171.66 | 282,200 | — | — |
| 2023-06-02 | $26.02 | $174.75 | 385,800 | — | — |
| 2023-06-01 | $21.08 | $141.57 | 134,100 | — | — |
| 2023-05-31 | $21.01 | $141.10 | 243,300 | — | — |
| 2023-05-30 | $21.29 | $142.98 | 149,100 | — | — |
| 2023-05-26 | $21.09 | $141.64 | 43,400 | — | — |
| 2023-05-25 | $20.74 | $139.29 | 59,300 | — | — |
| 2023-05-24 | $20.96 | $140.77 | 144,400 | — | — |
| 2023-05-23 | $21.23 | $142.58 | 154,400 | — | — |
| 2023-05-22 | $21.31 | $143.12 | 104,200 | — | — |
| 2023-05-19 | $20.98 | $140.90 | 108,400 | — | — |
| 2023-05-18 | $21.04 | $141.31 | 107,900 | — | — |
| 2023-05-17 | $20.52 | $137.81 | 105,600 | — | — |
| 2023-05-16 | $20.06 | $134.72 | 118,800 | — | — |
| 2023-05-15 | $20.39 | $136.94 | 91,500 | — | — |
| 2023-05-12 | $20.02 | $134.45 | 63,400 | — | — |
| 2023-05-11 | $20.12 | $135.13 | 124,000 | — | — |
| 2023-05-10 | $20.03 | $134.52 | 129,100 | — | — |
| 2023-05-09 | $19.81 | $133.04 | 81,100 | — | — |
| 2023-05-08 | $19.84 | $133.25 | 109,000 | — | — |
| 2023-05-05 | $19.72 | $132.44 | 139,800 | — | — |
| 2023-05-04 | $18.98 | $127.47 | 134,800 | — | — |
| 2023-05-03 | $19.57 | $131.43 | 127,500 | — | — |
| 2023-05-02 | $19.38 | $130.16 | 147,400 | — | — |
| 2023-05-01 | $19.36 | $130.02 | 120,500 | — | — |
| 2023-04-28 | $19.10 | $128.28 | 125,500 | — | — |
| 2023-04-27 | $18.84 | $126.53 | 138,100 | — | — |
| 2023-04-26 | $18.85 | $126.60 | 164,900 | — | — |
| 2023-04-25 | $19.57 | $131.43 | 110,700 | — | — |
| 2023-04-24 | $20.27 | $136.13 | 175,800 | — | — |
| 2023-04-21 | $20.24 | $135.93 | 191,300 | — | — |
| 2023-04-20 | $20.99 | $140.97 | 131,700 | — | — |
| 2023-04-19 | $20.86 | $140.10 | 83,000 | — | — |
| 2023-04-18 | $20.77 | $139.49 | 92,900 | — | — |
| 2023-04-17 | $20.66 | $138.75 | 90,800 | — | — |
| 2023-04-14 | $20.50 | $137.68 | 155,200 | — | — |
| 2023-04-13 | $20.57 | $138.15 | 98,900 | — | — |
| 2023-04-12 | $20.33 | $136.54 | 201,100 | — | — |
| 2023-04-11 | $20.49 | $137.61 | 178,400 | — | — |
| 2023-04-10 | $20.25 | $136.00 | 250,100 | — | — |
| 2023-04-06 | $19.86 | $133.38 | 97,300 | — | — |
| 2023-04-05 | $19.88 | $133.51 | 255,000 | — | — |
| 2023-04-04 | $20.11 | $135.06 | 344,700 | — | — |
| 2023-04-03 | $20.99 | $140.97 | 476,200 | — | — |
| 2023-03-31 | $21.53 | $144.60 | 475,900 | — | — |
| 2023-03-30 | $20.70 | $139.02 | 141,900 | — | — |
| 2023-03-29 | $20.68 | $138.89 | 269,600 | — | — |
| 2023-03-28 | $20.86 | $140.10 | 314,800 | — | — |
| 2023-03-27 | $20.73 | $139.22 | 199,600 | — | — |
| 2023-03-24 | $20.32 | $136.47 | 173,500 | — | — |
| 2023-03-23 | $20.18 | $135.53 | 265,800 | — | — |
| 2023-03-22 | $19.93 | $133.85 | 204,600 | — | — |
| 2023-03-21 | $20.25 | $136.00 | 236,300 | — | — |
| 2023-03-20 | $19.71 | $132.37 | 297,600 | — | — |
| 2023-03-17 | $19.56 | $131.37 | 694,900 | — | — |
| 2023-03-16 | $20.01 | $134.39 | 284,400 | — | — |
| 2023-03-15 | $19.77 | $132.78 | 319,400 | — | — |
| 2023-03-14 | $19.88 | $133.51 | 384,400 | — | — |
| 2023-03-13 | $19.97 | $133.58 | 311,000 | — | — |
| 2023-03-10 | $20.62 | $137.93 | 495,100 | — | — |
| 2023-03-09 | $24.79 | $165.82 | 119,800 | — | — |
| 2023-03-08 | $25.05 | $167.56 | 140,300 | — | — |
| 2023-03-07 | $24.46 | $163.62 | 293,800 | — | — |
| 2023-03-06 | $25.55 | $170.91 | 185,600 | — | — |
| 2023-03-03 | $26.66 | $178.33 | 125,900 | — | — |
| 2023-03-02 | $26.54 | $177.53 | 100,000 | — | — |
| 2023-03-01 | $26.11 | $174.65 | 109,900 | — | — |
| 2023-02-28 | $25.95 | $173.58 | 169,200 | — | — |
| 2023-02-27 | $25.89 | $173.18 | 85,300 | — | — |
| 2023-02-24 | $25.53 | $170.77 | 68,700 | — | — |
| 2023-02-23 | $25.62 | $171.38 | 86,700 | — | — |
| 2023-02-22 | $25.50 | $170.57 | 174,000 | — | — |
| 2023-02-21 | $25.33 | $169.44 | 116,500 | — | — |
| 2023-02-17 | $26.44 | $176.86 | 129,800 | — | — |
| 2023-02-16 | $26.53 | $177.46 | 235,700 | — | — |
| 2023-02-15 | $26.60 | $177.93 | 124,800 | — | — |
| 2023-02-14 | $26.43 | $176.79 | 192,200 | — | — |
| 2023-02-13 | $26.99 | $180.54 | 83,200 | — | — |
| 2023-02-10 | $26.26 | $175.66 | 95,300 | — | — |
| 2023-02-09 | $26.10 | $174.59 | 143,300 | — | — |
| 2023-02-08 | $26.39 | $176.53 | 73,900 | — | — |
| 2023-02-07 | $26.71 | $178.67 | 87,000 | — | — |
| 2023-02-06 | $26.61 | $178.00 | 132,500 | — | — |
| 2023-02-03 | $26.72 | $178.73 | 122,000 | — | — |
| 2023-02-02 | $26.78 | $179.13 | 109,700 | — | — |
| 2023-02-01 | $26.20 | $175.25 | 176,200 | — | — |
| 2023-01-31 | $25.89 | $173.18 | 151,000 | — | — |
| 2023-01-30 | $24.92 | $166.69 | 226,900 | — | — |
| 2023-01-27 | $24.46 | $163.62 | 70,100 | — | — |
| 2023-01-26 | $24.50 | $163.88 | 70,100 | — | — |
| 2023-01-25 | $24.26 | $162.28 | 49,500 | — | — |
| 2023-01-24 | $24.14 | $161.48 | 59,300 | — | — |
| 2023-01-23 | $24.17 | $161.68 | 72,900 | — | — |
| 2023-01-20 | $24.17 | $161.68 | 118,300 | — | — |
| 2023-01-19 | $23.93 | $160.07 | 137,500 | — | — |
| 2023-01-18 | $24.47 | $163.68 | 86,900 | — | — |
| 2023-01-17 | $24.87 | $166.36 | 116,300 | — | — |
| 2023-01-13 | $24.96 | $166.96 | 86,600 | — | — |
| 2023-01-12 | $24.50 | $163.88 | 106,300 | — | — |
| 2023-01-11 | $23.88 | $159.74 | 145,800 | — | — |
| 2023-01-10 | $23.94 | $160.14 | 122,600 | — | — |
| 2023-01-09 | $23.65 | $158.20 | 88,700 | — | — |
| 2023-01-06 | $23.74 | $158.80 | 73,400 | — | — |
| 2023-01-05 | $23.38 | $156.39 | 108,700 | — | — |
| 2023-01-04 | $23.61 | $157.93 | 282,800 | — | — |
| 2023-01-03 | $23.95 | $160.20 | 180,700 | — | — |