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
- 1987-03-26 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 | $37.48 | $83.72 | 138,300 | — | — |
| 2023-12-28 | $37.84 | $84.52 | 135,500 | — | — |
| 2023-12-27 | $37.93 | $84.23 | 172,800 | — | — |
| 2023-12-26 | $38.29 | $85.03 | 114,300 | — | — |
| 2023-12-22 | $37.75 | $83.83 | 130,200 | — | — |
| 2023-12-21 | $37.53 | $83.34 | 152,700 | — | — |
| 2023-12-20 | $37.09 | $82.37 | 191,700 | — | — |
| 2023-12-19 | $37.79 | $83.92 | 244,600 | — | — |
| 2023-12-18 | $36.94 | $82.03 | 328,400 | — | — |
| 2023-12-15 | $37.05 | $82.28 | 1,039,200 | — | — |
| 2023-12-14 | $37.55 | $83.39 | 405,600 | — | — |
| 2023-12-13 | $36.94 | $82.03 | 299,500 | — | — |
| 2023-12-12 | $35.43 | $78.68 | 146,900 | — | — |
| 2023-12-11 | $35.70 | $79.28 | 219,400 | — | — |
| 2023-12-08 | $36.00 | $79.95 | 113,000 | — | — |
| 2023-12-07 | $35.58 | $79.01 | 121,300 | — | — |
| 2023-12-06 | $34.69 | $77.04 | 208,600 | — | — |
| 2023-12-05 | $35.07 | $77.88 | 138,800 | — | — |
| 2023-12-04 | $35.25 | $78.28 | 216,000 | — | — |
| 2023-12-01 | $34.81 | $77.30 | 174,800 | — | — |
| 2023-11-30 | $33.56 | $74.53 | 178,400 | — | — |
| 2023-11-29 | $33.61 | $74.64 | 132,300 | — | — |
| 2023-11-28 | $33.33 | $74.02 | 148,200 | — | — |
| 2023-11-27 | $33.61 | $74.64 | 121,100 | — | — |
| 2023-11-24 | $33.72 | $74.88 | 48,400 | — | — |
| 2023-11-22 | $33.67 | $74.77 | 106,200 | — | — |
| 2023-11-21 | $33.26 | $73.86 | 111,600 | — | — |
| 2023-11-20 | $33.59 | $74.59 | 126,900 | — | — |
| 2023-11-17 | $33.71 | $74.86 | 182,000 | — | — |
| 2023-11-16 | $33.26 | $73.86 | 122,200 | — | — |
| 2023-11-15 | $33.64 | $74.71 | 308,100 | — | — |
| 2023-11-14 | $33.49 | $74.37 | 346,100 | — | — |
| 2023-11-13 | $31.26 | $69.42 | 144,200 | — | — |
| 2023-11-10 | $31.37 | $69.66 | 133,200 | — | — |
| 2023-11-09 | $31.37 | $69.66 | 186,400 | — | — |
| 2023-11-08 | $31.44 | $69.82 | 147,600 | — | — |
| 2023-11-07 | $31.43 | $69.80 | 169,400 | — | — |
| 2023-11-06 | $31.73 | $70.46 | 169,300 | — | — |
| 2023-11-03 | $31.84 | $70.71 | 206,600 | — | — |
| 2023-11-02 | $31.24 | $69.38 | 158,300 | — | — |
| 2023-11-01 | $30.16 | $66.98 | 155,900 | — | — |
| 2023-10-31 | $29.62 | $65.78 | 132,300 | — | — |
| 2023-10-30 | $29.54 | $65.60 | 127,100 | — | — |
| 2023-10-27 | $29.41 | $65.31 | 167,600 | — | — |
| 2023-10-26 | $29.66 | $65.87 | 149,300 | — | — |
| 2023-10-25 | $28.67 | $63.67 | 199,000 | — | — |
| 2023-10-24 | $28.93 | $64.25 | 211,500 | — | — |
| 2023-10-23 | $28.84 | $64.05 | 382,700 | — | — |
| 2023-10-20 | $28.70 | $63.74 | 379,500 | — | — |
| 2023-10-19 | $29.80 | $66.18 | 257,900 | — | — |
| 2023-10-18 | $30.06 | $66.76 | 137,400 | — | — |
| 2023-10-17 | $30.86 | $68.53 | 180,600 | — | — |
| 2023-10-16 | $30.55 | $67.84 | 144,300 | — | — |
| 2023-10-13 | $30.20 | $67.07 | 143,000 | — | — |
| 2023-10-12 | $30.70 | $68.18 | 134,700 | — | — |
| 2023-10-11 | $30.84 | $68.49 | 152,200 | — | — |
| 2023-10-10 | $30.49 | $67.71 | 172,100 | — | — |
| 2023-10-09 | $30.50 | $67.73 | 150,100 | — | — |
| 2023-10-06 | $30.72 | $68.22 | 243,000 | — | — |
| 2023-10-05 | $30.52 | $67.78 | 216,400 | — | — |
| 2023-10-04 | $29.71 | $65.98 | 187,400 | — | — |
| 2023-10-03 | $29.20 | $64.85 | 206,100 | — | — |
| 2023-10-02 | $29.95 | $66.51 | 225,300 | — | — |
| 2023-09-29 | $29.86 | $66.31 | 282,600 | — | — |
| 2023-09-28 | $29.93 | $66.47 | 333,700 | — | — |
| 2023-09-27 | $29.47 | $64.96 | 285,100 | — | — |
| 2023-09-26 | $29.03 | $63.99 | 274,300 | — | — |
| 2023-09-25 | $28.75 | $63.37 | 169,700 | — | — |
| 2023-09-22 | $28.43 | $62.66 | 142,800 | — | — |
| 2023-09-21 | $28.61 | $63.06 | 194,600 | — | — |
| 2023-09-20 | $28.71 | $63.28 | 138,900 | — | — |
| 2023-09-19 | $29.08 | $64.10 | 209,900 | — | — |
| 2023-09-18 | $29.20 | $64.36 | 136,300 | — | — |
| 2023-09-15 | $29.54 | $65.11 | 954,100 | — | — |
| 2023-09-14 | $30.17 | $66.50 | 191,700 | — | — |
| 2023-09-13 | $29.48 | $64.98 | 146,900 | — | — |
| 2023-09-12 | $29.80 | $65.68 | 132,400 | — | — |
| 2023-09-11 | $29.69 | $65.44 | 127,900 | — | — |
| 2023-09-08 | $29.83 | $65.75 | 115,300 | — | — |
| 2023-09-07 | $29.73 | $65.53 | 145,400 | — | — |
| 2023-09-06 | $30.06 | $66.26 | 132,100 | — | — |
| 2023-09-05 | $30.03 | $66.19 | 220,600 | — | — |
| 2023-09-01 | $31.41 | $69.23 | 193,800 | — | — |
| 2023-08-31 | $30.16 | $66.48 | 315,400 | — | — |
| 2023-08-30 | $30.29 | $66.76 | 140,500 | — | — |
| 2023-08-29 | $31.12 | $68.59 | 132,500 | — | — |
| 2023-08-28 | $30.72 | $67.71 | 109,200 | — | — |
| 2023-08-25 | $30.00 | $66.12 | 96,100 | — | — |
| 2023-08-24 | $30.37 | $66.94 | 137,400 | — | — |
| 2023-08-23 | $30.18 | $66.52 | 160,600 | — | — |
| 2023-08-22 | $29.93 | $65.97 | 131,100 | — | — |
| 2023-08-21 | $30.79 | $67.87 | 131,400 | — | — |
| 2023-08-18 | $31.21 | $68.79 | 170,200 | — | — |
| 2023-08-17 | $31.26 | $68.90 | 104,000 | — | — |
| 2023-08-16 | $31.40 | $69.21 | 103,600 | — | — |
| 2023-08-15 | $31.80 | $70.09 | 191,800 | — | — |
| 2023-08-14 | $32.16 | $70.89 | 181,100 | — | — |
| 2023-08-11 | $32.46 | $71.55 | 190,100 | — | — |
| 2023-08-10 | $32.37 | $71.35 | 123,800 | — | — |
| 2023-08-09 | $32.52 | $71.68 | 122,800 | — | — |
| 2023-08-08 | $33.12 | $73.00 | 131,600 | — | — |
| 2023-08-07 | $33.63 | $74.13 | 194,200 | — | — |
| 2023-08-04 | $33.29 | $73.38 | 167,700 | — | — |
| 2023-08-03 | $33.28 | $73.35 | 145,300 | — | — |
| 2023-08-02 | $33.66 | $74.19 | 124,400 | — | — |
| 2023-08-01 | $33.66 | $74.19 | 266,500 | — | — |
| 2023-07-31 | $33.49 | $73.82 | 443,800 | — | — |
| 2023-07-28 | $33.33 | $73.46 | 303,700 | — | — |
| 2023-07-27 | $32.76 | $72.21 | 528,400 | — | — |
| 2023-07-26 | $33.58 | $74.02 | 358,100 | — | — |
| 2023-07-25 | $33.32 | $73.44 | 292,600 | — | — |
| 2023-07-24 | $33.82 | $74.54 | 369,500 | — | — |
| 2023-07-21 | $33.65 | $74.17 | 379,300 | — | — |
| 2023-07-20 | $32.60 | $71.86 | 454,100 | — | — |
| 2023-07-19 | $30.99 | $68.31 | 267,400 | — | — |
| 2023-07-18 | $30.35 | $66.90 | 329,500 | — | — |
| 2023-07-17 | $28.89 | $63.68 | 187,900 | — | — |
| 2023-07-14 | $28.26 | $62.29 | 195,500 | — | — |
| 2023-07-13 | $28.41 | $62.62 | 216,900 | — | — |
| 2023-07-12 | $28.19 | $62.14 | 296,000 | — | — |
| 2023-07-11 | $27.25 | $60.06 | 171,700 | — | — |
| 2023-07-10 | $27.08 | $59.69 | 224,500 | — | — |
| 2023-07-07 | $26.75 | $58.96 | 189,800 | — | — |
| 2023-07-06 | $26.14 | $57.62 | 310,400 | — | — |
| 2023-07-05 | $26.44 | $58.28 | 190,900 | — | — |
| 2023-07-03 | $26.63 | $58.70 | 104,900 | — | — |
| 2023-06-30 | $26.08 | $57.48 | 212,200 | — | — |
| 2023-06-29 | $26.29 | $57.95 | 250,000 | — | — |
| 2023-06-28 | $25.82 | $56.43 | 199,800 | — | — |
| 2023-06-27 | $25.73 | $56.23 | 166,000 | — | — |
| 2023-06-26 | $25.40 | $55.51 | 267,000 | — | — |
| 2023-06-23 | $25.47 | $55.66 | 349,200 | — | — |
| 2023-06-22 | $25.75 | $56.27 | 192,000 | — | — |
| 2023-06-21 | $26.19 | $57.23 | 197,700 | — | — |
| 2023-06-20 | $26.66 | $58.26 | 178,800 | — | — |
| 2023-06-16 | $26.84 | $58.66 | 689,900 | — | — |
| 2023-06-15 | $27.17 | $59.38 | 186,800 | — | — |
| 2023-06-14 | $26.81 | $58.59 | 234,100 | — | — |
| 2023-06-13 | $27.16 | $59.35 | 185,300 | — | — |
| 2023-06-12 | $26.34 | $57.56 | 218,200 | — | — |
| 2023-06-09 | $27.18 | $59.40 | 131,600 | — | — |
| 2023-06-08 | $27.47 | $60.03 | 265,900 | — | — |
| 2023-06-07 | $28.04 | $61.28 | 281,600 | — | — |
| 2023-06-06 | $27.20 | $59.44 | 244,700 | — | — |
| 2023-06-05 | $25.55 | $55.84 | 217,700 | — | — |
| 2023-06-02 | $26.65 | $58.24 | 252,900 | — | — |
| 2023-06-01 | $24.90 | $54.42 | 211,900 | — | — |
| 2023-05-31 | $24.26 | $53.02 | 345,000 | — | — |
| 2023-05-30 | $24.84 | $54.28 | 136,600 | — | — |
| 2023-05-26 | $24.90 | $54.42 | 112,700 | — | — |
| 2023-05-25 | $24.70 | $53.98 | 132,500 | — | — |
| 2023-05-24 | $24.64 | $53.85 | 159,800 | — | — |
| 2023-05-23 | $25.26 | $55.20 | 162,800 | — | — |
| 2023-05-22 | $24.84 | $54.28 | 137,600 | — | — |
| 2023-05-19 | $24.23 | $52.95 | 178,700 | — | — |
| 2023-05-18 | $24.72 | $54.02 | 182,500 | — | — |
| 2023-05-17 | $24.96 | $54.55 | 285,900 | — | — |
| 2023-05-16 | $23.63 | $51.64 | 121,800 | — | — |
| 2023-05-15 | $23.93 | $52.30 | 246,700 | — | — |
| 2023-05-12 | $23.37 | $51.07 | 177,400 | — | — |
| 2023-05-11 | $23.53 | $51.42 | 278,700 | — | — |
| 2023-05-10 | $23.58 | $51.53 | 340,000 | — | — |
| 2023-05-09 | $23.54 | $51.44 | 267,600 | — | — |
| 2023-05-08 | $23.61 | $51.60 | 279,500 | — | — |
| 2023-05-05 | $24.31 | $53.13 | 366,800 | — | — |
| 2023-05-04 | $23.00 | $50.26 | 466,900 | — | — |
| 2023-05-03 | $23.55 | $51.47 | 474,500 | — | — |
| 2023-05-02 | $24.27 | $53.04 | 426,300 | — | — |
| 2023-05-01 | $25.11 | $54.87 | 230,600 | — | — |
| 2023-04-28 | $25.57 | $55.88 | 254,600 | — | — |
| 2023-04-27 | $25.61 | $55.97 | 333,200 | — | — |
| 2023-04-26 | $25.48 | $55.68 | 229,600 | — | — |
| 2023-04-25 | $24.97 | $54.57 | 327,000 | — | — |
| 2023-04-24 | $25.33 | $55.36 | 243,100 | — | — |
| 2023-04-21 | $25.67 | $56.10 | 226,600 | — | — |
| 2023-04-20 | $25.28 | $55.25 | 263,600 | — | — |
| 2023-04-19 | $24.94 | $54.50 | 245,900 | — | — |
| 2023-04-18 | $24.20 | $52.89 | 209,500 | — | — |
| 2023-04-17 | $24.50 | $53.54 | 248,700 | — | — |
| 2023-04-14 | $24.15 | $52.78 | 276,600 | — | — |
| 2023-04-13 | $24.17 | $52.82 | 182,700 | — | — |
| 2023-04-12 | $23.92 | $52.27 | 147,200 | — | — |
| 2023-04-11 | $24.12 | $52.71 | 185,800 | — | — |
| 2023-04-10 | $24.01 | $52.47 | 428,800 | — | — |
| 2023-04-06 | $24.02 | $52.49 | 278,400 | — | — |
| 2023-04-05 | $23.57 | $51.51 | 222,800 | — | — |
| 2023-04-04 | $23.79 | $51.99 | 291,600 | — | — |
| 2023-04-03 | $24.70 | $53.98 | 201,600 | — | — |
| 2023-03-31 | $24.94 | $54.50 | 327,000 | — | — |
| 2023-03-30 | $24.37 | $53.26 | 264,500 | — | — |
| 2023-03-29 | $25.25 | $54.70 | 260,100 | — | — |
| 2023-03-28 | $25.57 | $55.39 | 199,600 | — | — |
| 2023-03-27 | $25.83 | $55.96 | 163,900 | — | — |
| 2023-03-24 | $25.82 | $55.93 | 275,200 | — | — |
| 2023-03-23 | $25.00 | $54.16 | 421,600 | — | — |
| 2023-03-22 | $25.81 | $55.91 | 357,400 | — | — |
| 2023-03-21 | $26.58 | $57.58 | 307,300 | — | — |
| 2023-03-20 | $25.79 | $55.87 | 323,600 | — | — |
| 2023-03-17 | $25.55 | $55.35 | 2,799,400 | — | — |
| 2023-03-16 | $27.06 | $58.62 | 401,300 | — | — |
| 2023-03-15 | $26.41 | $57.21 | 509,600 | — | — |
| 2023-03-14 | $26.99 | $58.47 | 605,500 | — | — |
| 2023-03-13 | $26.67 | $57.78 | 997,200 | — | — |
| 2023-03-10 | $27.60 | $59.79 | 470,800 | — | — |
| 2023-03-09 | $27.52 | $59.62 | 321,500 | — | — |
| 2023-03-08 | $28.64 | $62.04 | 184,800 | — | — |
| 2023-03-07 | $28.68 | $62.13 | 265,300 | — | — |
| 2023-03-06 | $29.45 | $63.80 | 280,700 | — | — |
| 2023-03-03 | $30.02 | $65.03 | 228,300 | — | — |
| 2023-03-02 | $29.73 | $64.41 | 187,600 | — | — |
| 2023-03-01 | $30.14 | $65.29 | 228,800 | — | — |
| 2023-02-28 | $30.42 | $65.90 | 405,500 | — | — |
| 2023-02-27 | $29.97 | $64.92 | 227,100 | — | — |
| 2023-02-24 | $29.86 | $64.69 | 188,900 | — | — |
| 2023-02-23 | $29.88 | $64.73 | 249,200 | — | — |
| 2023-02-22 | $29.70 | $64.34 | 285,800 | — | — |
| 2023-02-21 | $29.42 | $63.73 | 250,000 | — | — |
| 2023-02-17 | $29.70 | $64.34 | 177,700 | — | — |
| 2023-02-16 | $29.15 | $63.15 | 194,300 | — | — |
| 2023-02-15 | $29.22 | $63.30 | 150,200 | — | — |
| 2023-02-14 | $28.96 | $62.74 | 168,300 | — | — |
| 2023-02-13 | $29.19 | $63.24 | 122,500 | — | — |
| 2023-02-10 | $29.18 | $63.21 | 161,500 | — | — |
| 2023-02-09 | $28.89 | $62.59 | 179,000 | — | — |
| 2023-02-08 | $29.25 | $63.37 | 220,400 | — | — |
| 2023-02-07 | $29.60 | $64.12 | 188,300 | — | — |
| 2023-02-06 | $29.18 | $63.21 | 172,000 | — | — |
| 2023-02-03 | $29.62 | $64.17 | 250,400 | — | — |
| 2023-02-02 | $29.25 | $63.37 | 187,000 | — | — |
| 2023-02-01 | $28.83 | $62.46 | 248,000 | — | — |
| 2023-01-31 | $28.31 | $61.33 | 179,300 | — | — |
| 2023-01-30 | $27.59 | $59.77 | 135,600 | — | — |
| 2023-01-27 | $27.78 | $60.18 | 184,800 | — | — |
| 2023-01-26 | $27.67 | $59.94 | 268,500 | — | — |
| 2023-01-25 | $27.27 | $59.08 | 150,500 | — | — |
| 2023-01-24 | $27.33 | $59.21 | 121,000 | — | — |
| 2023-01-23 | $27.50 | $59.57 | 182,300 | — | — |
| 2023-01-20 | $27.59 | $59.77 | 213,900 | — | — |
| 2023-01-19 | $27.30 | $59.14 | 170,800 | — | — |
| 2023-01-18 | $27.25 | $59.03 | 163,500 | — | — |
| 2023-01-17 | $27.96 | $60.57 | 183,300 | — | — |
| 2023-01-13 | $28.44 | $61.61 | 170,700 | — | — |
| 2023-01-12 | $28.32 | $61.35 | 160,100 | — | — |
| 2023-01-11 | $27.85 | $60.33 | 359,700 | — | — |
| 2023-01-10 | $27.80 | $60.22 | 185,700 | — | — |
| 2023-01-09 | $27.70 | $60.01 | 162,600 | — | — |
| 2023-01-06 | $28.27 | $61.24 | 145,300 | — | — |
| 2023-01-05 | $27.56 | $59.70 | 152,900 | — | — |
| 2023-01-04 | $27.72 | $60.05 | 204,300 | — | — |
| 2023-01-03 | $27.67 | $59.94 | 205,400 | — | — |