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
- 1980-03-19 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 | $33.54 | $83.78 | 152,800 | — | — |
| 2023-12-28 | $34.58 | $86.39 | 28,400 | — | — |
| 2023-12-27 | $34.83 | $87.00 | 29,000 | — | — |
| 2023-12-26 | $34.71 | $86.69 | 35,200 | — | — |
| 2023-12-22 | $34.99 | $87.39 | 61,800 | — | — |
| 2023-12-21 | $36.67 | $91.61 | 28,200 | — | — |
| 2023-12-20 | $35.79 | $89.41 | 40,000 | — | — |
| 2023-12-19 | $35.86 | $89.56 | 40,000 | — | — |
| 2023-12-18 | $34.54 | $86.28 | 44,200 | — | — |
| 2023-12-15 | $34.45 | $86.04 | 81,600 | — | — |
| 2023-12-14 | $34.81 | $86.97 | 53,400 | — | — |
| 2023-12-13 | $34.69 | $86.64 | 53,600 | — | — |
| 2023-12-12 | $32.34 | $80.78 | 89,000 | — | — |
| 2023-12-11 | $29.46 | $73.58 | 39,400 | — | — |
| 2023-12-08 | $29.51 | $73.73 | 31,200 | — | — |
| 2023-12-07 | $28.63 | $71.52 | 26,200 | — | — |
| 2023-12-06 | $28.69 | $71.67 | 25,400 | — | — |
| 2023-12-05 | $29.09 | $72.68 | 58,000 | — | — |
| 2023-12-04 | $27.75 | $69.33 | 55,200 | — | — |
| 2023-12-01 | $28.00 | $69.94 | 37,400 | — | — |
| 2023-11-30 | $28.38 | $70.89 | 15,200 | — | — |
| 2023-11-29 | $28.45 | $71.07 | 23,400 | — | — |
| 2023-11-28 | $28.50 | $71.20 | 16,600 | — | — |
| 2023-11-27 | $28.72 | $71.73 | 20,200 | — | — |
| 2023-11-24 | $28.89 | $72.17 | 13,400 | — | — |
| 2023-11-22 | $29.03 | $72.50 | 24,800 | — | — |
| 2023-11-21 | $28.56 | $71.33 | 29,600 | — | — |
| 2023-11-20 | $28.92 | $72.25 | 28,600 | — | — |
| 2023-11-17 | $28.92 | $72.23 | 40,600 | — | — |
| 2023-11-16 | $28.82 | $71.98 | 43,000 | — | — |
| 2023-11-15 | $29.45 | $73.56 | 31,600 | — | — |
| 2023-11-14 | $29.87 | $74.61 | 66,800 | — | — |
| 2023-11-13 | $29.26 | $73.10 | 22,000 | — | — |
| 2023-11-10 | $28.81 | $71.95 | 26,200 | — | — |
| 2023-11-09 | $28.93 | $72.27 | 18,200 | — | — |
| 2023-11-08 | $29.22 | $72.62 | 16,400 | — | — |
| 2023-11-07 | $29.32 | $72.86 | 23,800 | — | — |
| 2023-11-06 | $28.98 | $72.03 | 28,800 | — | — |
| 2023-11-03 | $28.65 | $71.21 | 23,800 | — | — |
| 2023-11-02 | $28.51 | $70.88 | 27,000 | — | — |
| 2023-11-01 | $28.36 | $70.49 | 16,400 | — | — |
| 2023-10-31 | $28.64 | $71.19 | 24,200 | — | — |
| 2023-10-30 | $28.68 | $71.29 | 46,000 | — | — |
| 2023-10-27 | $28.03 | $69.67 | 28,200 | — | — |
| 2023-10-26 | $27.96 | $69.48 | 93,800 | — | — |
| 2023-10-25 | $28.16 | $69.98 | 24,800 | — | — |
| 2023-10-24 | $28.77 | $71.51 | 32,600 | — | — |
| 2023-10-23 | $28.41 | $70.60 | 21,600 | — | — |
| 2023-10-20 | $28.64 | $71.19 | 31,200 | — | — |
| 2023-10-19 | $28.43 | $70.68 | 27,800 | — | — |
| 2023-10-18 | $28.77 | $71.51 | 32,600 | — | — |
| 2023-10-17 | $29.33 | $72.89 | 81,800 | — | — |
| 2023-10-16 | $28.67 | $71.27 | 99,600 | — | — |
| 2023-10-13 | $28.39 | $70.55 | 107,000 | — | — |
| 2023-10-12 | $31.03 | $77.11 | 49,400 | — | — |
| 2023-10-11 | $31.49 | $78.26 | 28,200 | — | — |
| 2023-10-10 | $31.84 | $79.14 | 23,600 | — | — |
| 2023-10-09 | $31.42 | $78.11 | 30,400 | — | — |
| 2023-10-06 | $31.87 | $79.20 | 65,200 | — | — |
| 2023-10-05 | $32.58 | $80.99 | 65,000 | — | — |
| 2023-10-04 | $30.80 | $76.54 | 35,400 | — | — |
| 2023-10-03 | $30.29 | $75.29 | 28,200 | — | — |
| 2023-10-02 | $30.31 | $75.32 | 30,000 | — | — |
| 2023-09-29 | $30.88 | $76.74 | 34,000 | — | — |
| 2023-09-28 | $30.76 | $76.47 | 22,000 | — | — |
| 2023-09-27 | $30.50 | $75.82 | 40,400 | — | — |
| 2023-09-26 | $31.24 | $77.65 | 30,200 | — | — |
| 2023-09-25 | $31.28 | $77.75 | 19,800 | — | — |
| 2023-09-22 | $31.38 | $77.98 | 36,200 | — | — |
| 2023-09-21 | $31.12 | $77.34 | 26,000 | — | — |
| 2023-09-20 | $31.92 | $79.34 | 46,800 | — | — |
| 2023-09-19 | $32.16 | $79.94 | 30,800 | — | — |
| 2023-09-18 | $31.57 | $78.47 | 35,400 | — | — |
| 2023-09-15 | $32.52 | $80.83 | 139,400 | — | — |
| 2023-09-14 | $30.67 | $76.22 | 56,200 | — | — |
| 2023-09-13 | $30.18 | $75.01 | 53,600 | — | — |
| 2023-09-12 | $30.77 | $76.48 | 35,800 | — | — |
| 2023-09-11 | $30.67 | $76.23 | 57,400 | — | — |
| 2023-09-08 | $31.51 | $78.33 | 30,000 | — | — |
| 2023-09-07 | $31.67 | $78.73 | 37,200 | — | — |
| 2023-09-06 | $31.90 | $79.28 | 43,000 | — | — |
| 2023-09-05 | $32.12 | $79.84 | 65,200 | — | — |
| 2023-09-01 | $33.62 | $83.56 | 36,600 | — | — |
| 2023-08-31 | $33.70 | $83.76 | 20,400 | — | — |
| 2023-08-30 | $33.74 | $83.88 | 37,000 | — | — |
| 2023-08-29 | $33.52 | $83.32 | 46,200 | — | — |
| 2023-08-28 | $33.54 | $83.35 | 28,400 | — | — |
| 2023-08-25 | $33.83 | $84.09 | 28,000 | — | — |
| 2023-08-24 | $33.65 | $83.63 | 40,400 | — | — |
| 2023-08-23 | $33.86 | $84.15 | 31,200 | — | — |
| 2023-08-22 | $33.68 | $83.71 | 23,600 | — | — |
| 2023-08-21 | $33.77 | $83.94 | 41,400 | — | — |
| 2023-08-18 | $33.55 | $83.39 | 73,200 | — | — |
| 2023-08-17 | $33.04 | $82.14 | 51,400 | — | — |
| 2023-08-16 | $34.22 | $85.06 | 77,000 | — | — |
| 2023-08-15 | $33.72 | $83.80 | 108,800 | — | — |
| 2023-08-14 | $32.49 | $80.77 | 151,200 | — | — |
| 2023-08-11 | $32.04 | $79.62 | 46,600 | — | — |
| 2023-08-10 | $32.06 | $79.70 | 75,400 | — | — |
| 2023-08-09 | $32.00 | $79.18 | 57,400 | — | — |
| 2023-08-08 | $32.16 | $79.57 | 45,000 | — | — |
| 2023-08-07 | $31.84 | $78.79 | 39,400 | — | — |
| 2023-08-04 | $31.85 | $78.81 | 45,200 | — | — |
| 2023-08-03 | $31.86 | $78.82 | 20,200 | — | — |
| 2023-08-02 | $31.81 | $78.70 | 30,200 | — | — |
| 2023-08-01 | $31.95 | $79.04 | 54,800 | — | — |
| 2023-07-31 | $31.39 | $77.66 | 59,600 | — | — |
| 2023-07-28 | $31.81 | $78.71 | 26,800 | — | — |
| 2023-07-27 | $31.78 | $78.62 | 45,200 | — | — |
| 2023-07-26 | $32.03 | $79.25 | 63,000 | — | — |
| 2023-07-25 | $31.42 | $77.75 | 47,400 | — | — |
| 2023-07-24 | $31.67 | $78.36 | 47,400 | — | — |
| 2023-07-21 | $31.55 | $78.05 | 54,800 | — | — |
| 2023-07-20 | $31.89 | $78.89 | 75,200 | — | — |
| 2023-07-19 | $31.82 | $78.73 | 78,400 | — | — |
| 2023-07-18 | $31.04 | $76.80 | 126,800 | — | — |
| 2023-07-17 | $31.16 | $77.09 | 108,200 | — | — |
| 2023-07-14 | $31.23 | $77.27 | 68,800 | — | — |
| 2023-07-13 | $31.71 | $78.46 | 63,600 | — | — |
| 2023-07-12 | $31.26 | $77.36 | 81,600 | — | — |
| 2023-07-11 | $31.40 | $77.68 | 98,200 | — | — |
| 2023-07-10 | $30.97 | $76.63 | 107,200 | — | — |
| 2023-07-07 | $31.46 | $77.84 | 113,800 | — | — |
| 2023-07-06 | $30.98 | $76.64 | 137,200 | — | — |
| 2023-07-05 | $30.33 | $75.05 | 85,800 | — | — |
| 2023-07-03 | $29.57 | $73.16 | 42,200 | — | — |
| 2023-06-30 | $29.50 | $72.98 | 267,800 | — | — |
| 2023-06-29 | $29.25 | $72.36 | 83,600 | — | — |
| 2023-06-28 | $29.20 | $72.24 | 103,800 | — | — |
| 2023-06-27 | $28.72 | $71.06 | 111,000 | — | — |
| 2023-06-26 | $28.47 | $70.44 | 174,600 | — | — |
| 2023-06-23 | $26.98 | $66.74 | 1,390,000 | — | — |
| 2023-06-22 | $28.12 | $69.56 | 128,600 | — | — |
| 2023-06-21 | $28.17 | $69.71 | 151,800 | — | — |
| 2023-06-20 | $28.71 | $71.04 | 164,200 | — | — |
| 2023-06-16 | $27.46 | $67.93 | 214,000 | — | — |
| 2023-06-15 | $25.41 | $62.87 | 86,600 | — | — |
| 2023-06-14 | $24.93 | $61.68 | 151,800 | — | — |
| 2023-06-13 | $25.05 | $61.98 | 142,000 | — | — |
| 2023-06-12 | $25.33 | $62.69 | 209,600 | — | — |
| 2023-06-09 | $23.54 | $58.23 | 224,400 | — | — |
| 2023-06-08 | $20.28 | $50.17 | 44,200 | — | — |
| 2023-06-07 | $19.64 | $48.58 | 41,000 | — | — |
| 2023-06-06 | $19.43 | $48.08 | 43,400 | — | — |
| 2023-06-05 | $19.15 | $47.37 | 33,600 | — | — |
| 2023-06-02 | $19.78 | $48.94 | 37,000 | — | — |
| 2023-06-01 | $18.94 | $46.86 | 35,000 | — | — |
| 2023-05-31 | $18.99 | $46.97 | 16,200 | — | — |
| 2023-05-30 | $18.77 | $46.44 | 32,200 | — | — |
| 2023-05-26 | $19.13 | $47.33 | 21,600 | — | — |
| 2023-05-25 | $19.18 | $47.47 | 30,400 | — | — |
| 2023-05-24 | $18.97 | $46.94 | 25,800 | — | — |
| 2023-05-23 | $19.43 | $48.09 | 35,800 | — | — |
| 2023-05-22 | $19.13 | $47.33 | 59,200 | — | — |
| 2023-05-19 | $20.44 | $50.57 | 26,600 | — | — |
| 2023-05-18 | $20.17 | $49.91 | 30,800 | — | — |
| 2023-05-17 | $20.64 | $51.07 | 23,000 | — | — |
| 2023-05-16 | $20.01 | $49.52 | 38,400 | — | — |
| 2023-05-15 | $20.58 | $50.91 | 23,800 | — | — |
| 2023-05-12 | $20.28 | $50.17 | 18,200 | — | — |
| 2023-05-11 | $20.09 | $49.72 | 20,800 | — | — |
| 2023-05-10 | $20.12 | $49.44 | 22,000 | — | — |
| 2023-05-09 | $20.63 | $50.69 | 17,800 | — | — |
| 2023-05-08 | $20.91 | $51.37 | 27,400 | — | — |
| 2023-05-05 | $21.02 | $51.65 | 22,600 | — | — |
| 2023-05-04 | $21.12 | $51.89 | 24,200 | — | — |
| 2023-05-03 | $21.52 | $52.88 | 32,800 | — | — |
| 2023-05-02 | $21.30 | $52.32 | 20,600 | — | — |
| 2023-05-01 | $21.14 | $51.93 | 32,000 | — | — |
| 2023-04-28 | $21.19 | $52.07 | 32,800 | — | — |
| 2023-04-27 | $21.22 | $52.13 | 17,000 | — | — |
| 2023-04-26 | $21.46 | $52.73 | 35,200 | — | — |
| 2023-04-25 | $21.31 | $52.36 | 88,400 | — | — |
| 2023-04-24 | $22.47 | $55.21 | 50,400 | — | — |
| 2023-04-21 | $22.08 | $54.26 | 90,200 | — | — |
| 2023-04-20 | $21.97 | $53.97 | 44,000 | — | — |
| 2023-04-19 | $21.65 | $53.20 | 21,000 | — | — |
| 2023-04-18 | $21.23 | $52.15 | 106,600 | — | — |
| 2023-04-17 | $20.49 | $50.35 | 30,600 | — | — |
| 2023-04-14 | $20.45 | $50.24 | 74,800 | — | — |
| 2023-04-13 | $21.41 | $52.59 | 36,400 | — | — |
| 2023-04-12 | $21.55 | $52.94 | 51,000 | — | — |
| 2023-04-11 | $20.83 | $51.18 | 63,600 | — | — |
| 2023-04-10 | $20.50 | $50.37 | 48,400 | — | — |
| 2023-04-06 | $20.47 | $50.30 | 28,800 | — | — |
| 2023-04-05 | $20.46 | $50.27 | 30,600 | — | — |
| 2023-04-04 | $20.54 | $50.47 | 22,600 | — | — |
| 2023-04-03 | $21.13 | $51.91 | 42,000 | — | — |
| 2023-03-31 | $20.81 | $51.12 | 53,600 | — | — |
| 2023-03-30 | $19.37 | $47.58 | 26,000 | — | — |
| 2023-03-29 | $19.03 | $46.75 | 55,200 | — | — |
| 2023-03-28 | $18.63 | $45.78 | 73,600 | — | — |
| 2023-03-27 | $19.25 | $47.30 | 69,000 | — | — |
| 2023-03-24 | $18.50 | $45.44 | 97,800 | — | — |
| 2023-03-23 | $18.63 | $45.76 | 210,000 | — | — |
| 2023-03-22 | $17.95 | $44.09 | 123,800 | — | — |
| 2023-03-21 | $18.83 | $46.25 | 70,200 | — | — |
| 2023-03-20 | $19.25 | $47.29 | 54,200 | — | — |
| 2023-03-17 | $18.86 | $46.34 | 86,200 | — | — |
| 2023-03-16 | $20.15 | $49.50 | 40,600 | — | — |
| 2023-03-15 | $19.59 | $48.13 | 27,400 | — | — |
| 2023-03-14 | $19.89 | $48.87 | 31,800 | — | — |
| 2023-03-13 | $19.99 | $49.10 | 52,200 | — | — |
| 2023-03-10 | $20.07 | $49.31 | 48,800 | — | — |
| 2023-03-09 | $19.53 | $47.99 | 66,200 | — | — |
| 2023-03-08 | $19.06 | $46.82 | 32,800 | — | — |
| 2023-03-07 | $18.81 | $46.21 | 34,400 | — | — |
| 2023-03-06 | $18.87 | $46.35 | 18,000 | — | — |
| 2023-03-03 | $19.10 | $46.93 | 26,600 | — | — |
| 2023-03-02 | $18.74 | $46.03 | 34,600 | — | — |
| 2023-03-01 | $18.67 | $45.87 | 12,000 | — | — |
| 2023-02-28 | $18.72 | $45.98 | 15,200 | — | — |
| 2023-02-27 | $18.93 | $46.52 | 35,000 | — | — |
| 2023-02-24 | $18.47 | $45.38 | 12,200 | — | — |
| 2023-02-23 | $18.79 | $46.16 | 18,000 | — | — |
| 2023-02-22 | $18.34 | $45.08 | 10,800 | — | — |
| 2023-02-21 | $18.15 | $44.58 | 11,400 | — | — |
| 2023-02-17 | $18.51 | $45.48 | 10,600 | — | — |
| 2023-02-16 | $18.59 | $45.69 | 12,800 | — | — |
| 2023-02-15 | $18.78 | $46.13 | 10,600 | — | — |
| 2023-02-14 | $18.75 | $46.06 | 14,200 | — | — |
| 2023-02-13 | $18.83 | $46.27 | 25,000 | — | — |
| 2023-02-10 | $18.86 | $46.34 | 23,000 | — | — |
| 2023-02-09 | $18.88 | $46.39 | 16,600 | — | — |
| 2023-02-08 | $19.05 | $46.46 | 34,400 | — | — |
| 2023-02-07 | $18.98 | $46.29 | 73,200 | — | — |
| 2023-02-06 | $18.70 | $45.61 | 27,800 | — | — |
| 2023-02-03 | $18.65 | $45.49 | 17,200 | — | — |
| 2023-02-02 | $18.43 | $44.95 | 22,000 | — | — |
| 2023-02-01 | $18.26 | $44.55 | 32,600 | — | — |
| 2023-01-31 | $18.15 | $44.26 | 35,600 | — | — |
| 2023-01-30 | $17.90 | $43.65 | 44,600 | — | — |
| 2023-01-27 | $17.72 | $43.21 | 29,600 | — | — |
| 2023-01-26 | $17.53 | $42.74 | 67,800 | — | — |
| 2023-01-25 | $17.47 | $42.61 | 5,200 | — | — |
| 2023-01-24 | $17.40 | $42.43 | 13,800 | — | — |
| 2023-01-23 | $17.43 | $42.52 | 12,400 | — | — |
| 2023-01-20 | $17.68 | $43.13 | 12,800 | — | — |
| 2023-01-19 | $17.65 | $43.05 | 15,200 | — | — |
| 2023-01-18 | $17.55 | $42.79 | 9,400 | — | — |
| 2023-01-17 | $17.59 | $42.90 | 14,000 | — | — |
| 2023-01-13 | $17.61 | $42.94 | 32,200 | — | — |
| 2023-01-12 | $17.54 | $42.77 | 49,000 | — | — |
| 2023-01-11 | $17.51 | $42.71 | 16,600 | — | — |
| 2023-01-10 | $17.50 | $42.68 | 21,200 | — | — |
| 2023-01-09 | $17.43 | $42.51 | 44,000 | — | — |
| 2023-01-06 | $17.35 | $42.32 | 13,200 | — | — |
| 2023-01-05 | $17.21 | $41.96 | 15,000 | — | — |
| 2023-01-04 | $16.92 | $41.27 | 17,600 | — | — |
| 2023-01-03 | $16.91 | $41.24 | 25,800 | — | — |