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
- 1998-05-13 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 | $31.32 | $71.66 | 98,500 | — | — |
| 2023-12-28 | $32.12 | $73.49 | 60,200 | — | — |
| 2023-12-27 | $32.50 | $74.36 | 67,200 | — | — |
| 2023-12-26 | $32.65 | $74.70 | 81,500 | — | — |
| 2023-12-22 | $32.12 | $73.49 | 100,200 | — | — |
| 2023-12-21 | $32.10 | $73.44 | 95,100 | — | — |
| 2023-12-20 | $31.96 | $73.12 | 145,300 | — | — |
| 2023-12-19 | $32.26 | $73.81 | 110,400 | — | — |
| 2023-12-18 | $31.71 | $72.55 | 98,400 | — | — |
| 2023-12-15 | $31.79 | $72.73 | 479,700 | — | — |
| 2023-12-14 | $32.03 | $73.28 | 167,700 | — | — |
| 2023-12-13 | $31.55 | $72.18 | 233,900 | — | — |
| 2023-12-12 | $29.89 | $68.39 | 74,300 | — | — |
| 2023-12-11 | $30.20 | $69.10 | 78,600 | — | — |
| 2023-12-08 | $30.39 | $69.53 | 87,600 | — | — |
| 2023-12-07 | $30.26 | $69.23 | 98,800 | — | — |
| 2023-12-06 | $29.66 | $67.86 | 123,600 | — | — |
| 2023-12-05 | $29.36 | $67.17 | 61,600 | — | — |
| 2023-12-04 | $29.59 | $67.70 | 132,200 | — | — |
| 2023-12-01 | $29.12 | $66.62 | 130,200 | — | — |
| 2023-11-30 | $27.43 | $62.76 | 148,600 | — | — |
| 2023-11-29 | $27.63 | $63.22 | 88,000 | — | — |
| 2023-11-28 | $27.40 | $62.69 | 83,400 | — | — |
| 2023-11-27 | $27.59 | $63.12 | 86,000 | — | — |
| 2023-11-24 | $28.04 | $64.15 | 20,200 | — | — |
| 2023-11-22 | $27.98 | $64.02 | 68,100 | — | — |
| 2023-11-21 | $28.11 | $64.31 | 66,600 | — | — |
| 2023-11-20 | $29.08 | $65.69 | 79,100 | — | — |
| 2023-11-17 | $29.18 | $65.91 | 129,400 | — | — |
| 2023-11-16 | $28.75 | $64.94 | 114,100 | — | — |
| 2023-11-15 | $29.66 | $67.00 | 139,300 | — | — |
| 2023-11-14 | $29.49 | $66.61 | 136,200 | — | — |
| 2023-11-13 | $27.58 | $62.30 | 62,900 | — | — |
| 2023-11-10 | $27.35 | $61.78 | 100,700 | — | — |
| 2023-11-09 | $27.41 | $61.91 | 98,700 | — | — |
| 2023-11-08 | $27.89 | $63.00 | 115,000 | — | — |
| 2023-11-07 | $28.17 | $63.63 | 94,100 | — | — |
| 2023-11-06 | $28.98 | $65.46 | 97,300 | — | — |
| 2023-11-03 | $29.44 | $66.50 | 156,500 | — | — |
| 2023-11-02 | $28.17 | $63.63 | 94,800 | — | — |
| 2023-11-01 | $26.85 | $60.65 | 120,700 | — | — |
| 2023-10-31 | $26.70 | $60.31 | 131,900 | — | — |
| 2023-10-30 | $27.30 | $61.67 | 139,700 | — | — |
| 2023-10-27 | $27.27 | $61.60 | 218,500 | — | — |
| 2023-10-26 | $27.82 | $62.84 | 187,800 | — | — |
| 2023-10-25 | $28.25 | $63.81 | 138,200 | — | — |
| 2023-10-24 | $27.58 | $62.30 | 89,800 | — | — |
| 2023-10-23 | $27.62 | $62.39 | 92,000 | — | — |
| 2023-10-20 | $27.56 | $62.25 | 131,000 | — | — |
| 2023-10-19 | $28.24 | $63.79 | 84,600 | — | — |
| 2023-10-18 | $28.45 | $64.26 | 78,500 | — | — |
| 2023-10-17 | $29.01 | $65.53 | 100,800 | — | — |
| 2023-10-16 | $28.49 | $64.35 | 73,100 | — | — |
| 2023-10-13 | $27.97 | $63.18 | 54,800 | — | — |
| 2023-10-12 | $28.56 | $64.51 | 73,100 | — | — |
| 2023-10-11 | $28.64 | $64.69 | 60,200 | — | — |
| 2023-10-10 | $28.56 | $64.51 | 46,700 | — | — |
| 2023-10-09 | $28.67 | $64.76 | 71,900 | — | — |
| 2023-10-06 | $28.59 | $64.58 | 200,800 | — | — |
| 2023-10-05 | $28.38 | $64.11 | 96,600 | — | — |
| 2023-10-04 | $27.95 | $63.13 | 85,200 | — | — |
| 2023-10-03 | $27.93 | $63.09 | 97,600 | — | — |
| 2023-10-02 | $28.51 | $64.40 | 114,400 | — | — |
| 2023-09-29 | $28.70 | $64.83 | 147,900 | — | — |
| 2023-09-28 | $28.70 | $64.83 | 138,500 | — | — |
| 2023-09-27 | $28.26 | $63.83 | 100,800 | — | — |
| 2023-09-26 | $28.50 | $64.38 | 127,500 | — | — |
| 2023-09-25 | $28.86 | $65.19 | 65,300 | — | — |
| 2023-09-22 | $28.38 | $64.11 | 66,900 | — | — |
| 2023-09-21 | $28.41 | $64.17 | 76,500 | — | — |
| 2023-09-20 | $28.59 | $64.58 | 71,300 | — | — |
| 2023-09-19 | $28.79 | $65.03 | 92,100 | — | — |
| 2023-09-18 | $28.96 | $65.42 | 95,300 | — | — |
| 2023-09-15 | $29.58 | $66.82 | 528,900 | — | — |
| 2023-09-14 | $30.06 | $67.90 | 114,400 | — | — |
| 2023-09-13 | $29.15 | $65.84 | 94,400 | — | — |
| 2023-09-12 | $29.22 | $66.00 | 84,700 | — | — |
| 2023-09-11 | $29.00 | $65.51 | 92,500 | — | — |
| 2023-09-08 | $29.16 | $65.87 | 84,500 | — | — |
| 2023-09-07 | $29.01 | $65.53 | 127,800 | — | — |
| 2023-09-06 | $29.30 | $66.18 | 98,700 | — | — |
| 2023-09-05 | $30.00 | $67.76 | 128,500 | — | — |
| 2023-09-01 | $30.61 | $69.14 | 108,000 | — | — |
| 2023-08-31 | $30.10 | $67.99 | 138,800 | — | — |
| 2023-08-30 | $30.10 | $67.99 | 83,000 | — | — |
| 2023-08-29 | $30.40 | $68.67 | 80,900 | — | — |
| 2023-08-28 | $30.56 | $69.03 | 60,500 | — | — |
| 2023-08-25 | $30.22 | $68.26 | 69,600 | — | — |
| 2023-08-24 | $30.47 | $68.83 | 97,800 | — | — |
| 2023-08-23 | $30.15 | $68.10 | 73,100 | — | — |
| 2023-08-22 | $29.95 | $67.65 | 136,000 | — | — |
| 2023-08-21 | $30.43 | $68.74 | 73,200 | — | — |
| 2023-08-18 | $30.95 | $69.91 | 122,800 | — | — |
| 2023-08-17 | $30.93 | $69.87 | 63,000 | — | — |
| 2023-08-16 | $30.94 | $69.89 | 75,800 | — | — |
| 2023-08-15 | $31.71 | $70.84 | 125,600 | — | — |
| 2023-08-14 | $32.24 | $72.02 | 85,300 | — | — |
| 2023-08-11 | $32.66 | $72.96 | 69,200 | — | — |
| 2023-08-10 | $32.42 | $72.42 | 72,700 | — | — |
| 2023-08-09 | $33.08 | $73.90 | 106,800 | — | — |
| 2023-08-08 | $33.56 | $74.97 | 93,800 | — | — |
| 2023-08-07 | $33.89 | $75.71 | 143,700 | — | — |
| 2023-08-04 | $34.01 | $75.97 | 133,000 | — | — |
| 2023-08-03 | $34.12 | $76.22 | 98,400 | — | — |
| 2023-08-02 | $33.74 | $75.37 | 166,800 | — | — |
| 2023-08-01 | $33.85 | $75.62 | 139,400 | — | — |
| 2023-07-31 | $33.21 | $74.19 | 168,100 | — | — |
| 2023-07-28 | $33.21 | $74.19 | 143,200 | — | — |
| 2023-07-27 | $32.94 | $73.58 | 239,700 | — | — |
| 2023-07-26 | $33.48 | $74.79 | 210,900 | — | — |
| 2023-07-25 | $30.00 | $67.02 | 189,200 | — | — |
| 2023-07-24 | $28.27 | $63.15 | 95,300 | — | — |
| 2023-07-21 | $27.67 | $61.81 | 118,600 | — | — |
| 2023-07-20 | $28.19 | $62.97 | 103,000 | — | — |
| 2023-07-19 | $28.09 | $62.75 | 127,700 | — | — |
| 2023-07-18 | $27.21 | $60.78 | 147,800 | — | — |
| 2023-07-17 | $26.61 | $59.44 | 105,700 | — | — |
| 2023-07-14 | $26.84 | $59.96 | 135,600 | — | — |
| 2023-07-13 | $26.78 | $59.82 | 166,800 | — | — |
| 2023-07-12 | $26.32 | $58.80 | 101,800 | — | — |
| 2023-07-11 | $25.81 | $57.66 | 111,400 | — | — |
| 2023-07-10 | $25.74 | $57.50 | 163,800 | — | — |
| 2023-07-07 | $25.65 | $57.30 | 152,100 | — | — |
| 2023-07-06 | $25.63 | $57.25 | 111,800 | — | — |
| 2023-07-05 | $26.31 | $58.77 | 143,700 | — | — |
| 2023-07-03 | $26.69 | $59.62 | 46,900 | — | — |
| 2023-06-30 | $26.16 | $58.44 | 264,900 | — | — |
| 2023-06-29 | $26.43 | $59.04 | 100,600 | — | — |
| 2023-06-28 | $26.05 | $58.19 | 85,500 | — | — |
| 2023-06-27 | $26.38 | $58.93 | 89,500 | — | — |
| 2023-06-26 | $26.09 | $58.28 | 127,800 | — | — |
| 2023-06-23 | $25.74 | $57.50 | 386,600 | — | — |
| 2023-06-22 | $25.90 | $57.86 | 114,100 | — | — |
| 2023-06-21 | $26.69 | $59.62 | 121,400 | — | — |
| 2023-06-20 | $27.13 | $60.61 | 140,000 | — | — |
| 2023-06-16 | $27.68 | $61.83 | 581,300 | — | — |
| 2023-06-15 | $28.34 | $63.31 | 113,600 | — | — |
| 2023-06-14 | $27.89 | $62.30 | 159,800 | — | — |
| 2023-06-13 | $28.68 | $64.07 | 195,300 | — | — |
| 2023-06-12 | $28.09 | $62.75 | 132,100 | — | — |
| 2023-06-09 | $28.58 | $63.84 | 101,800 | — | — |
| 2023-06-08 | $28.99 | $64.76 | 124,100 | — | — |
| 2023-06-07 | $29.27 | $65.39 | 219,500 | — | — |
| 2023-06-06 | $28.81 | $64.36 | 212,200 | — | — |
| 2023-06-05 | $27.61 | $61.68 | 161,800 | — | — |
| 2023-06-02 | $28.36 | $63.35 | 174,500 | — | — |
| 2023-06-01 | $27.04 | $60.40 | 145,700 | — | — |
| 2023-05-31 | $26.50 | $59.20 | 227,800 | — | — |
| 2023-05-30 | $27.16 | $60.67 | 151,600 | — | — |
| 2023-05-26 | $27.40 | $61.21 | 101,100 | — | — |
| 2023-05-25 | $27.24 | $60.85 | 153,900 | — | — |
| 2023-05-24 | $27.92 | $62.37 | 130,700 | — | — |
| 2023-05-23 | $28.38 | $63.40 | 111,700 | — | — |
| 2023-05-22 | $28.08 | $62.73 | 126,400 | — | — |
| 2023-05-19 | $27.45 | $60.54 | 211,600 | — | — |
| 2023-05-18 | $28.27 | $62.35 | 173,300 | — | — |
| 2023-05-17 | $28.66 | $63.21 | 146,400 | — | — |
| 2023-05-16 | $27.02 | $59.59 | 137,500 | — | — |
| 2023-05-15 | $27.02 | $59.59 | 151,900 | — | — |
| 2023-05-12 | $26.59 | $58.64 | 269,800 | — | — |
| 2023-05-11 | $26.69 | $58.86 | 208,500 | — | — |
| 2023-05-10 | $26.95 | $59.44 | 136,700 | — | — |
| 2023-05-09 | $27.03 | $59.61 | 155,300 | — | — |
| 2023-05-08 | $27.49 | $60.63 | 122,300 | — | — |
| 2023-05-05 | $28.33 | $62.48 | 146,400 | — | — |
| 2023-05-04 | $27.25 | $60.10 | 229,600 | — | — |
| 2023-05-03 | $28.41 | $62.66 | 199,000 | — | — |
| 2023-05-02 | $29.02 | $64.00 | 210,800 | — | — |
| 2023-05-01 | $31.30 | $69.03 | 162,600 | — | — |
| 2023-04-28 | $31.73 | $69.98 | 123,400 | — | — |
| 2023-04-27 | $31.71 | $69.93 | 109,700 | — | — |
| 2023-04-26 | $31.94 | $70.44 | 101,900 | — | — |
| 2023-04-25 | $32.22 | $71.06 | 157,500 | — | — |
| 2023-04-24 | $33.07 | $72.93 | 70,000 | — | — |
| 2023-04-21 | $33.01 | $72.80 | 83,400 | — | — |
| 2023-04-20 | $32.93 | $72.62 | 150,000 | — | — |
| 2023-04-19 | $32.84 | $72.43 | 71,500 | — | — |
| 2023-04-18 | $32.21 | $71.04 | 115,000 | — | — |
| 2023-04-17 | $32.86 | $72.47 | 104,500 | — | — |
| 2023-04-14 | $32.47 | $71.61 | 82,300 | — | — |
| 2023-04-13 | $33.10 | $73.00 | 84,500 | — | — |
| 2023-04-12 | $32.75 | $72.23 | 95,500 | — | — |
| 2023-04-11 | $32.89 | $72.54 | 101,600 | — | — |
| 2023-04-10 | $32.45 | $71.57 | 140,400 | — | — |
| 2023-04-06 | $32.37 | $71.39 | 119,100 | — | — |
| 2023-04-05 | $32.29 | $71.21 | 190,600 | — | — |
| 2023-04-04 | $32.60 | $71.90 | 183,200 | — | — |
| 2023-04-03 | $33.12 | $73.04 | 196,400 | — | — |
| 2023-03-31 | $33.20 | $73.22 | 198,800 | — | — |
| 2023-03-30 | $32.90 | $72.56 | 107,300 | — | — |
| 2023-03-29 | $33.63 | $74.17 | 91,400 | — | — |
| 2023-03-28 | $33.70 | $74.32 | 61,900 | — | — |
| 2023-03-27 | $33.89 | $74.74 | 76,100 | — | — |
| 2023-03-24 | $34.32 | $75.69 | 108,600 | — | — |
| 2023-03-23 | $33.24 | $73.31 | 195,800 | — | — |
| 2023-03-22 | $33.55 | $73.99 | 142,100 | — | — |
| 2023-03-21 | $34.53 | $76.15 | 125,800 | — | — |
| 2023-03-20 | $34.13 | $75.27 | 211,000 | — | — |
| 2023-03-17 | $33.08 | $72.95 | 962,100 | — | — |
| 2023-03-16 | $34.88 | $76.92 | 206,600 | — | — |
| 2023-03-15 | $34.07 | $75.14 | 214,700 | — | — |
| 2023-03-14 | $33.60 | $74.10 | 283,500 | — | — |
| 2023-03-13 | $32.62 | $71.94 | 350,000 | — | — |
| 2023-03-10 | $34.77 | $76.68 | 317,700 | — | — |
| 2023-03-09 | $34.99 | $77.17 | 135,600 | — | — |
| 2023-03-08 | $36.56 | $80.63 | 96,400 | — | — |
| 2023-03-07 | $36.50 | $80.50 | 68,900 | — | — |
| 2023-03-06 | $37.40 | $82.48 | 147,300 | — | — |
| 2023-03-03 | $38.10 | $84.03 | 78,700 | — | — |
| 2023-03-02 | $37.59 | $82.90 | 85,700 | — | — |
| 2023-03-01 | $38.02 | $83.85 | 84,600 | — | — |
| 2023-02-28 | $38.19 | $84.22 | 126,600 | — | — |
| 2023-02-27 | $38.63 | $85.19 | 59,800 | — | — |
| 2023-02-24 | $38.60 | $85.13 | 78,100 | — | — |
| 2023-02-23 | $38.73 | $85.42 | 59,000 | — | — |
| 2023-02-22 | $38.41 | $84.71 | 124,800 | — | — |
| 2023-02-21 | $38.58 | $85.08 | 135,200 | — | — |
| 2023-02-17 | $38.85 | $85.68 | 92,800 | — | — |
| 2023-02-16 | $38.40 | $84.69 | 78,700 | — | — |
| 2023-02-15 | $38.95 | $85.90 | 75,500 | — | — |
| 2023-02-14 | $38.75 | $84.69 | 71,400 | — | — |
| 2023-02-13 | $39.24 | $85.76 | 124,600 | — | — |
| 2023-02-10 | $39.41 | $86.13 | 69,500 | — | — |
| 2023-02-09 | $39.55 | $86.44 | 99,600 | — | — |
| 2023-02-08 | $40.20 | $87.86 | 87,700 | — | — |
| 2023-02-07 | $39.97 | $87.35 | 137,700 | — | — |
| 2023-02-06 | $39.57 | $86.48 | 111,900 | — | — |
| 2023-02-03 | $39.61 | $86.57 | 139,400 | — | — |
| 2023-02-02 | $38.89 | $84.99 | 131,500 | — | — |
| 2023-02-01 | $37.85 | $82.72 | 124,200 | — | — |
| 2023-01-31 | $37.88 | $82.79 | 173,700 | — | — |
| 2023-01-30 | $36.70 | $80.21 | 93,000 | — | — |
| 2023-01-27 | $36.84 | $80.51 | 90,800 | — | — |
| 2023-01-26 | $35.79 | $78.22 | 85,000 | — | — |
| 2023-01-25 | $35.77 | $78.17 | 58,400 | — | — |
| 2023-01-24 | $35.86 | $78.37 | 46,600 | — | — |
| 2023-01-23 | $36.21 | $79.14 | 53,300 | — | — |
| 2023-01-20 | $36.22 | $79.16 | 97,300 | — | — |
| 2023-01-19 | $35.61 | $77.83 | 64,500 | — | — |
| 2023-01-18 | $35.56 | $77.72 | 83,500 | — | — |
| 2023-01-17 | $36.19 | $79.09 | 63,800 | — | — |
| 2023-01-13 | $36.46 | $79.68 | 56,300 | — | — |
| 2023-01-12 | $36.54 | $79.86 | 63,000 | — | — |
| 2023-01-11 | $35.93 | $78.52 | 89,100 | — | — |
| 2023-01-10 | $35.82 | $78.28 | 81,600 | — | — |
| 2023-01-09 | $35.59 | $77.78 | 76,600 | — | — |
| 2023-01-06 | $36.06 | $78.81 | 67,400 | — | — |
| 2023-01-05 | $35.23 | $76.99 | 92,900 | — | — |
| 2023-01-04 | $35.47 | $77.52 | 135,500 | — | — |
| 2023-01-03 | $35.97 | $78.61 | 98,500 | — | — |