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
- 1993-02-10 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 | $33.76 | $92.25 | 141,800 | — | — |
| 2023-12-28 | $34.35 | $93.86 | 85,600 | — | — |
| 2023-12-27 | $34.52 | $94.33 | 98,400 | — | — |
| 2023-12-26 | $34.45 | $94.14 | 126,900 | — | — |
| 2023-12-22 | $34.21 | $93.48 | 89,800 | — | — |
| 2023-12-21 | $34.01 | $92.94 | 143,100 | — | — |
| 2023-12-20 | $33.67 | $92.01 | 171,700 | — | — |
| 2023-12-19 | $33.51 | $91.57 | 197,900 | — | — |
| 2023-12-18 | $33.50 | $91.54 | 146,800 | — | — |
| 2023-12-15 | $33.28 | $90.94 | 465,000 | — | — |
| 2023-12-14 | $33.29 | $90.97 | 274,200 | — | — |
| 2023-12-13 | $31.96 | $87.33 | 230,800 | — | — |
| 2023-12-12 | $30.42 | $83.13 | 62,900 | — | — |
| 2023-12-11 | $30.88 | $84.38 | 95,200 | — | — |
| 2023-12-08 | $30.85 | $84.30 | 181,700 | — | — |
| 2023-12-07 | $30.75 | $84.03 | 89,200 | — | — |
| 2023-12-06 | $30.24 | $82.63 | 113,100 | — | — |
| 2023-12-05 | $30.58 | $83.56 | 96,400 | — | — |
| 2023-12-04 | $30.95 | $84.57 | 105,600 | — | — |
| 2023-12-01 | $30.60 | $83.62 | 123,800 | — | — |
| 2023-11-30 | $29.43 | $80.42 | 82,400 | — | — |
| 2023-11-29 | $29.48 | $80.56 | 77,500 | — | — |
| 2023-11-28 | $29.13 | $79.60 | 88,900 | — | — |
| 2023-11-27 | $29.44 | $80.45 | 58,300 | — | — |
| 2023-11-24 | $29.56 | $80.78 | 31,400 | — | — |
| 2023-11-22 | $29.43 | $80.42 | 48,500 | — | — |
| 2023-11-21 | $29.37 | $80.26 | 57,000 | — | — |
| 2023-11-20 | $29.77 | $81.35 | 71,100 | — | — |
| 2023-11-17 | $30.01 | $82.01 | 119,900 | — | — |
| 2023-11-16 | $29.73 | $81.24 | 80,500 | — | — |
| 2023-11-15 | $30.24 | $82.63 | 238,500 | — | — |
| 2023-11-14 | $29.90 | $81.70 | 285,500 | — | — |
| 2023-11-13 | $28.52 | $77.93 | 55,100 | — | — |
| 2023-11-10 | $28.26 | $77.22 | 66,000 | — | — |
| 2023-11-09 | $28.01 | $76.54 | 56,100 | — | — |
| 2023-11-08 | $28.29 | $77.31 | 57,300 | — | — |
| 2023-11-07 | $28.66 | $78.32 | 88,900 | — | — |
| 2023-11-06 | $28.60 | $78.15 | 106,600 | — | — |
| 2023-11-03 | $28.48 | $77.82 | 210,400 | — | — |
| 2023-11-02 | $28.50 | $76.81 | 142,000 | — | — |
| 2023-11-01 | $27.78 | $74.87 | 105,900 | — | — |
| 2023-10-31 | $27.58 | $74.33 | 132,200 | — | — |
| 2023-10-30 | $27.88 | $75.14 | 137,200 | — | — |
| 2023-10-27 | $27.16 | $73.20 | 120,200 | — | — |
| 2023-10-26 | $27.20 | $73.31 | 91,500 | — | — |
| 2023-10-25 | $26.25 | $70.75 | 105,400 | — | — |
| 2023-10-24 | $25.54 | $68.84 | 97,700 | — | — |
| 2023-10-23 | $25.39 | $68.43 | 70,200 | — | — |
| 2023-10-20 | $25.55 | $68.86 | 94,600 | — | — |
| 2023-10-19 | $26.17 | $70.53 | 68,300 | — | — |
| 2023-10-18 | $26.23 | $70.70 | 76,300 | — | — |
| 2023-10-17 | $26.78 | $72.18 | 120,900 | — | — |
| 2023-10-16 | $26.26 | $70.78 | 65,200 | — | — |
| 2023-10-13 | $25.86 | $69.70 | 57,100 | — | — |
| 2023-10-12 | $26.07 | $70.26 | 62,900 | — | — |
| 2023-10-11 | $26.08 | $70.29 | 46,900 | — | — |
| 2023-10-10 | $26.00 | $70.08 | 85,400 | — | — |
| 2023-10-09 | $25.80 | $69.54 | 175,800 | — | — |
| 2023-10-06 | $25.70 | $69.27 | 56,000 | — | — |
| 2023-10-05 | $25.71 | $69.29 | 112,000 | — | — |
| 2023-10-04 | $25.31 | $68.22 | 67,400 | — | — |
| 2023-10-03 | $25.03 | $67.46 | 74,100 | — | — |
| 2023-10-02 | $25.20 | $67.92 | 83,100 | — | — |
| 2023-09-29 | $25.38 | $68.40 | 94,500 | — | — |
| 2023-09-28 | $25.29 | $68.16 | 65,600 | — | — |
| 2023-09-27 | $25.25 | $68.05 | 76,000 | — | — |
| 2023-09-26 | $25.31 | $68.22 | 125,200 | — | — |
| 2023-09-25 | $25.54 | $68.84 | 89,600 | — | — |
| 2023-09-22 | $25.25 | $68.05 | 67,500 | — | — |
| 2023-09-21 | $25.59 | $68.97 | 109,600 | — | — |
| 2023-09-20 | $25.59 | $68.97 | 91,300 | — | — |
| 2023-09-19 | $25.40 | $68.46 | 69,900 | — | — |
| 2023-09-18 | $25.41 | $68.49 | 96,300 | — | — |
| 2023-09-15 | $25.99 | $70.05 | 262,500 | — | — |
| 2023-09-14 | $26.12 | $70.40 | 72,600 | — | — |
| 2023-09-13 | $25.53 | $68.81 | 78,600 | — | — |
| 2023-09-12 | $25.49 | $68.70 | 46,800 | — | — |
| 2023-09-11 | $25.38 | $68.40 | 72,100 | — | — |
| 2023-09-08 | $25.16 | $67.81 | 75,100 | — | — |
| 2023-09-07 | $25.15 | $67.78 | 113,000 | — | — |
| 2023-09-06 | $25.14 | $67.76 | 98,700 | — | — |
| 2023-09-05 | $25.77 | $69.46 | 81,900 | — | — |
| 2023-09-01 | $26.19 | $70.59 | 79,100 | — | — |
| 2023-08-31 | $25.77 | $69.46 | 167,400 | — | — |
| 2023-08-30 | $25.49 | $68.70 | 74,900 | — | — |
| 2023-08-29 | $25.78 | $69.48 | 80,100 | — | — |
| 2023-08-28 | $25.96 | $69.97 | 62,500 | — | — |
| 2023-08-25 | $25.88 | $69.75 | 100,000 | — | — |
| 2023-08-24 | $26.07 | $70.26 | 78,700 | — | — |
| 2023-08-23 | $25.95 | $69.94 | 74,100 | — | — |
| 2023-08-22 | $25.78 | $69.48 | 148,200 | — | — |
| 2023-08-21 | $26.32 | $70.94 | 68,400 | — | — |
| 2023-08-18 | $26.58 | $71.64 | 62,900 | — | — |
| 2023-08-17 | $26.64 | $71.80 | 69,400 | — | — |
| 2023-08-16 | $26.49 | $71.40 | 76,500 | — | — |
| 2023-08-15 | $26.66 | $71.85 | 79,600 | — | — |
| 2023-08-14 | $27.36 | $73.74 | 54,300 | — | — |
| 2023-08-11 | $27.76 | $74.82 | 101,100 | — | — |
| 2023-08-10 | $27.54 | $74.23 | 80,300 | — | — |
| 2023-08-09 | $27.76 | $74.82 | 75,500 | — | — |
| 2023-08-08 | $27.73 | $74.74 | 75,700 | — | — |
| 2023-08-07 | $28.00 | $75.47 | 108,500 | — | — |
| 2023-08-04 | $27.72 | $74.71 | 84,500 | — | — |
| 2023-08-03 | $27.96 | $74.31 | 95,600 | — | — |
| 2023-08-02 | $28.05 | $74.55 | 96,600 | — | — |
| 2023-08-01 | $28.11 | $74.71 | 133,600 | — | — |
| 2023-07-31 | $28.17 | $74.86 | 153,600 | — | — |
| 2023-07-28 | $28.09 | $74.65 | 141,500 | — | — |
| 2023-07-27 | $28.45 | $75.61 | 172,000 | — | — |
| 2023-07-26 | $28.56 | $75.90 | 334,500 | — | — |
| 2023-07-25 | $27.93 | $74.23 | 223,400 | — | — |
| 2023-07-24 | $27.80 | $73.88 | 148,200 | — | — |
| 2023-07-21 | $27.52 | $73.14 | 111,200 | — | — |
| 2023-07-20 | $27.77 | $73.80 | 118,600 | — | — |
| 2023-07-19 | $27.97 | $74.33 | 156,000 | — | — |
| 2023-07-18 | $27.74 | $73.72 | 106,200 | — | — |
| 2023-07-17 | $27.39 | $72.79 | 83,800 | — | — |
| 2023-07-14 | $27.06 | $71.91 | 90,500 | — | — |
| 2023-07-13 | $27.04 | $71.86 | 62,300 | — | — |
| 2023-07-12 | $26.75 | $71.09 | 75,100 | — | — |
| 2023-07-11 | $26.41 | $70.19 | 52,700 | — | — |
| 2023-07-10 | $26.34 | $70.00 | 67,500 | — | — |
| 2023-07-07 | $26.51 | $70.45 | 111,800 | — | — |
| 2023-07-06 | $25.84 | $68.67 | 113,600 | — | — |
| 2023-07-05 | $26.53 | $70.51 | 69,700 | — | — |
| 2023-07-03 | $26.80 | $71.22 | 38,100 | — | — |
| 2023-06-30 | $26.55 | $70.56 | 76,900 | — | — |
| 2023-06-29 | $27.01 | $71.78 | 62,000 | — | — |
| 2023-06-28 | $26.78 | $71.17 | 90,400 | — | — |
| 2023-06-27 | $26.63 | $70.77 | 94,800 | — | — |
| 2023-06-26 | $26.39 | $70.13 | 90,000 | — | — |
| 2023-06-23 | $26.37 | $70.08 | 516,000 | — | — |
| 2023-06-22 | $26.54 | $70.53 | 101,200 | — | — |
| 2023-06-21 | $27.11 | $72.05 | 114,500 | — | — |
| 2023-06-20 | $27.27 | $72.47 | 112,800 | — | — |
| 2023-06-16 | $27.98 | $74.36 | 205,600 | — | — |
| 2023-06-15 | $28.47 | $75.66 | 166,200 | — | — |
| 2023-06-14 | $28.32 | $75.26 | 119,000 | — | — |
| 2023-06-13 | $28.94 | $76.91 | 129,500 | — | — |
| 2023-06-12 | $28.27 | $75.13 | 115,500 | — | — |
| 2023-06-09 | $28.70 | $76.27 | 85,100 | — | — |
| 2023-06-08 | $29.33 | $77.95 | 110,000 | — | — |
| 2023-06-07 | $29.17 | $77.52 | 182,800 | — | — |
| 2023-06-06 | $28.43 | $75.56 | 138,900 | — | — |
| 2023-06-05 | $27.13 | $72.10 | 105,400 | — | — |
| 2023-06-02 | $27.72 | $73.67 | 175,500 | — | — |
| 2023-06-01 | $26.03 | $69.18 | 82,000 | — | — |
| 2023-05-31 | $25.67 | $68.22 | 252,800 | — | — |
| 2023-05-30 | $26.40 | $70.16 | 120,000 | — | — |
| 2023-05-26 | $27.02 | $71.81 | 130,500 | — | — |
| 2023-05-25 | $26.52 | $70.48 | 113,600 | — | — |
| 2023-05-24 | $26.24 | $69.74 | 114,700 | — | — |
| 2023-05-23 | $26.59 | $70.67 | 181,600 | — | — |
| 2023-05-22 | $26.08 | $69.31 | 203,100 | — | — |
| 2023-05-19 | $24.76 | $65.80 | 161,700 | — | — |
| 2023-05-18 | $25.09 | $66.68 | 140,400 | — | — |
| 2023-05-17 | $24.82 | $65.96 | 179,000 | — | — |
| 2023-05-16 | $23.25 | $61.79 | 69,800 | — | — |
| 2023-05-15 | $23.54 | $62.56 | 83,100 | — | — |
| 2023-05-12 | $23.49 | $62.43 | 101,400 | — | — |
| 2023-05-11 | $23.34 | $62.03 | 111,100 | — | — |
| 2023-05-10 | $23.58 | $62.67 | 128,800 | — | — |
| 2023-05-09 | $23.93 | $63.60 | 115,700 | — | — |
| 2023-05-08 | $24.51 | $65.14 | 112,800 | — | — |
| 2023-05-05 | $25.44 | $67.61 | 203,600 | — | — |
| 2023-05-04 | $24.55 | $64.21 | 220,900 | — | — |
| 2023-05-03 | $25.05 | $65.52 | 261,600 | — | — |
| 2023-05-02 | $24.48 | $64.02 | 370,800 | — | — |
| 2023-05-01 | $25.70 | $67.22 | 183,700 | — | — |
| 2023-04-28 | $26.06 | $68.16 | 795,800 | — | — |
| 2023-04-27 | $26.26 | $68.68 | 104,000 | — | — |
| 2023-04-26 | $25.90 | $67.74 | 104,800 | — | — |
| 2023-04-25 | $25.56 | $66.85 | 165,900 | — | — |
| 2023-04-24 | $25.63 | $67.03 | 95,500 | — | — |
| 2023-04-21 | $25.35 | $66.30 | 90,200 | — | — |
| 2023-04-20 | $25.57 | $66.88 | 70,200 | — | — |
| 2023-04-19 | $25.85 | $67.61 | 79,400 | — | — |
| 2023-04-18 | $25.29 | $66.14 | 84,600 | — | — |
| 2023-04-17 | $26.03 | $68.08 | 165,000 | — | — |
| 2023-04-14 | $24.82 | $64.91 | 112,100 | — | — |
| 2023-04-13 | $25.52 | $66.74 | 72,500 | — | — |
| 2023-04-12 | $25.44 | $66.54 | 67,600 | — | — |
| 2023-04-11 | $25.79 | $67.45 | 106,100 | — | — |
| 2023-04-10 | $25.71 | $67.24 | 83,300 | — | — |
| 2023-04-06 | $25.63 | $67.03 | 87,700 | — | — |
| 2023-04-05 | $25.41 | $66.46 | 72,400 | — | — |
| 2023-04-04 | $25.61 | $66.98 | 120,200 | — | — |
| 2023-04-03 | $25.77 | $67.40 | 128,600 | — | — |
| 2023-03-31 | $25.75 | $67.35 | 134,800 | — | — |
| 2023-03-30 | $25.47 | $66.61 | 136,400 | — | — |
| 2023-03-29 | $25.67 | $67.14 | 95,100 | — | — |
| 2023-03-28 | $25.75 | $67.35 | 95,700 | — | — |
| 2023-03-27 | $26.31 | $68.81 | 86,200 | — | — |
| 2023-03-24 | $26.41 | $69.07 | 129,900 | — | — |
| 2023-03-23 | $25.59 | $66.93 | 146,200 | — | — |
| 2023-03-22 | $26.08 | $68.21 | 210,200 | — | — |
| 2023-03-21 | $26.81 | $70.12 | 164,800 | — | — |
| 2023-03-20 | $25.82 | $67.53 | 175,200 | — | — |
| 2023-03-17 | $26.74 | $69.94 | 327,000 | — | — |
| 2023-03-16 | $27.53 | $72.00 | 164,600 | — | — |
| 2023-03-15 | $26.79 | $70.07 | 171,400 | — | — |
| 2023-03-14 | $26.86 | $70.25 | 222,300 | — | — |
| 2023-03-13 | $26.80 | $70.09 | 369,500 | — | — |
| 2023-03-10 | $28.14 | $73.60 | 310,700 | — | — |
| 2023-03-09 | $28.69 | $75.04 | 229,600 | — | — |
| 2023-03-08 | $30.10 | $78.72 | 99,600 | — | — |
| 2023-03-07 | $30.05 | $78.59 | 104,700 | — | — |
| 2023-03-06 | $30.53 | $79.85 | 104,800 | — | — |
| 2023-03-03 | $30.88 | $80.76 | 113,600 | — | — |
| 2023-03-02 | $31.23 | $81.68 | 142,000 | — | — |
| 2023-03-01 | $31.29 | $81.84 | 140,500 | — | — |
| 2023-02-28 | $31.11 | $81.36 | 164,100 | — | — |
| 2023-02-27 | $30.99 | $81.05 | 110,100 | — | — |
| 2023-02-24 | $30.83 | $80.63 | 96,000 | — | — |
| 2023-02-23 | $30.99 | $81.05 | 98,000 | — | — |
| 2023-02-22 | $30.59 | $80.00 | 124,900 | — | — |
| 2023-02-21 | $30.61 | $80.06 | 145,900 | — | — |
| 2023-02-17 | $30.88 | $80.76 | 140,100 | — | — |
| 2023-02-16 | $30.25 | $79.12 | 112,500 | — | — |
| 2023-02-15 | $30.33 | $79.32 | 95,400 | — | — |
| 2023-02-14 | $30.21 | $79.01 | 90,000 | — | — |
| 2023-02-13 | $30.50 | $79.77 | 172,800 | — | — |
| 2023-02-10 | $30.27 | $79.17 | 101,500 | — | — |
| 2023-02-09 | $30.12 | $78.78 | 101,800 | — | — |
| 2023-02-08 | $30.30 | $79.25 | 105,600 | — | — |
| 2023-02-07 | $30.33 | $79.32 | 186,300 | — | — |
| 2023-02-06 | $30.28 | $79.19 | 144,200 | — | — |
| 2023-02-03 | $30.27 | $79.17 | 135,800 | — | — |
| 2023-02-02 | $30.17 | $77.91 | 165,600 | — | — |
| 2023-02-01 | $29.65 | $76.57 | 155,800 | — | — |
| 2023-01-31 | $29.67 | $76.62 | 135,400 | — | — |
| 2023-01-30 | $29.26 | $75.56 | 97,400 | — | — |
| 2023-01-27 | $29.28 | $75.61 | 81,100 | — | — |
| 2023-01-26 | $28.91 | $74.66 | 98,900 | — | — |
| 2023-01-25 | $28.76 | $74.27 | 93,200 | — | — |
| 2023-01-24 | $29.10 | $75.15 | 132,800 | — | — |
| 2023-01-23 | $28.23 | $72.90 | 75,300 | — | — |
| 2023-01-20 | $28.31 | $73.11 | 129,100 | — | — |
| 2023-01-19 | $27.97 | $72.23 | 92,300 | — | — |
| 2023-01-18 | $27.60 | $71.28 | 103,900 | — | — |
| 2023-01-17 | $28.32 | $73.13 | 76,400 | — | — |
| 2023-01-13 | $28.97 | $74.81 | 85,500 | — | — |
| 2023-01-12 | $28.74 | $74.22 | 118,300 | — | — |
| 2023-01-11 | $28.55 | $73.73 | 72,700 | — | — |
| 2023-01-10 | $28.60 | $73.86 | 103,600 | — | — |
| 2023-01-09 | $28.40 | $73.34 | 60,600 | — | — |
| 2023-01-06 | $28.60 | $73.86 | 93,600 | — | — |
| 2023-01-05 | $27.99 | $72.28 | 79,500 | — | — |
| 2023-01-04 | $28.20 | $72.83 | 73,700 | — | — |
| 2023-01-03 | $28.19 | $72.80 | 114,000 | — | — |