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
- 1994-03-18 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 | $39.61 | $39.61 | 162,700 | — | — |
| 2023-12-28 | $39.62 | $39.62 | 108,200 | — | — |
| 2023-12-27 | $39.93 | $39.93 | 175,100 | — | — |
| 2023-12-26 | $40.00 | $40.00 | 121,900 | — | — |
| 2023-12-22 | $39.79 | $39.79 | 214,900 | — | — |
| 2023-12-21 | $39.10 | $39.10 | 170,700 | — | — |
| 2023-12-20 | $39.00 | $39.00 | 205,400 | — | — |
| 2023-12-19 | $39.32 | $39.32 | 273,500 | — | — |
| 2023-12-18 | $38.70 | $38.70 | 156,800 | — | — |
| 2023-12-15 | $39.07 | $39.07 | 1,794,200 | — | — |
| 2023-12-14 | $39.09 | $39.09 | 253,100 | — | — |
| 2023-12-13 | $38.34 | $38.34 | 245,400 | — | — |
| 2023-12-12 | $37.49 | $37.49 | 258,800 | — | — |
| 2023-12-11 | $37.01 | $37.01 | 198,000 | — | — |
| 2023-12-08 | $36.59 | $36.59 | 185,400 | — | — |
| 2023-12-07 | $36.65 | $36.65 | 175,700 | — | — |
| 2023-12-06 | $35.92 | $35.92 | 263,000 | — | — |
| 2023-12-05 | $35.23 | $35.23 | 185,000 | — | — |
| 2023-12-04 | $35.32 | $35.32 | 225,800 | — | — |
| 2023-12-01 | $34.14 | $34.14 | 219,000 | — | — |
| 2023-11-30 | $33.43 | $33.43 | 279,900 | — | — |
| 2023-11-29 | $32.88 | $32.88 | 145,900 | — | — |
| 2023-11-28 | $32.41 | $32.41 | 165,000 | — | — |
| 2023-11-27 | $32.02 | $32.02 | 122,400 | — | — |
| 2023-11-24 | $32.08 | $32.08 | 29,000 | — | — |
| 2023-11-22 | $31.86 | $31.86 | 97,100 | — | — |
| 2023-11-21 | $31.75 | $31.75 | 104,300 | — | — |
| 2023-11-20 | $32.67 | $32.67 | 110,900 | — | — |
| 2023-11-17 | $32.71 | $32.71 | 270,300 | — | — |
| 2023-11-16 | $32.02 | $32.02 | 127,300 | — | — |
| 2023-11-15 | $32.73 | $32.73 | 213,900 | — | — |
| 2023-11-14 | $32.51 | $32.51 | 250,400 | — | — |
| 2023-11-13 | $30.82 | $30.82 | 183,100 | — | — |
| 2023-11-10 | $30.07 | $30.07 | 224,200 | — | — |
| 2023-11-09 | $28.63 | $28.63 | 298,000 | — | — |
| 2023-11-08 | $31.01 | $31.01 | 91,600 | — | — |
| 2023-11-07 | $31.63 | $31.63 | 84,400 | — | — |
| 2023-11-06 | $32.07 | $32.07 | 81,400 | — | — |
| 2023-11-03 | $32.03 | $32.03 | 98,100 | — | — |
| 2023-11-02 | $31.77 | $31.77 | 87,400 | — | — |
| 2023-11-01 | $31.41 | $31.41 | 124,700 | — | — |
| 2023-10-31 | $30.40 | $30.40 | 49,100 | — | — |
| 2023-10-30 | $30.09 | $30.09 | 53,600 | — | — |
| 2023-10-27 | $29.86 | $29.86 | 78,900 | — | — |
| 2023-10-26 | $30.53 | $30.53 | 89,400 | — | — |
| 2023-10-25 | $30.34 | $30.34 | 103,100 | — | — |
| 2023-10-24 | $30.56 | $30.56 | 111,300 | — | — |
| 2023-10-23 | $30.75 | $30.75 | 203,400 | — | — |
| 2023-10-20 | $31.45 | $31.45 | 136,600 | — | — |
| 2023-10-19 | $31.85 | $31.85 | 210,400 | — | — |
| 2023-10-18 | $32.48 | $32.48 | 87,500 | — | — |
| 2023-10-17 | $32.84 | $32.84 | 111,000 | — | — |
| 2023-10-16 | $32.48 | $32.48 | 75,700 | — | — |
| 2023-10-13 | $32.11 | $32.11 | 94,300 | — | — |
| 2023-10-12 | $32.52 | $32.52 | 116,300 | — | — |
| 2023-10-11 | $32.84 | $32.84 | 91,900 | — | — |
| 2023-10-10 | $32.09 | $32.09 | 80,000 | — | — |
| 2023-10-09 | $32.05 | $32.05 | 63,900 | — | — |
| 2023-10-06 | $31.79 | $31.79 | 104,100 | — | — |
| 2023-10-05 | $31.18 | $31.18 | 129,100 | — | — |
| 2023-10-04 | $30.86 | $30.86 | 63,900 | — | — |
| 2023-10-03 | $30.57 | $30.57 | 68,200 | — | — |
| 2023-10-02 | $30.86 | $30.86 | 145,900 | — | — |
| 2023-09-29 | $30.31 | $30.31 | 153,200 | — | — |
| 2023-09-28 | $30.43 | $30.43 | 152,200 | — | — |
| 2023-09-27 | $30.01 | $30.01 | 99,700 | — | — |
| 2023-09-26 | $29.31 | $29.31 | 96,000 | — | — |
| 2023-09-25 | $29.79 | $29.79 | 60,800 | — | — |
| 2023-09-22 | $30.01 | $30.01 | 94,600 | — | — |
| 2023-09-21 | $30.41 | $30.41 | 111,900 | — | — |
| 2023-09-20 | $30.14 | $30.14 | 70,300 | — | — |
| 2023-09-19 | $30.45 | $30.45 | 87,500 | — | — |
| 2023-09-18 | $30.13 | $30.13 | 113,600 | — | — |
| 2023-09-15 | $30.28 | $30.28 | 479,700 | — | — |
| 2023-09-14 | $29.97 | $29.97 | 105,700 | — | — |
| 2023-09-13 | $29.43 | $29.43 | 126,300 | — | — |
| 2023-09-12 | $29.54 | $29.54 | 93,300 | — | — |
| 2023-09-11 | $30.19 | $30.19 | 95,400 | — | — |
| 2023-09-08 | $30.48 | $30.48 | 102,200 | — | — |
| 2023-09-07 | $31.06 | $31.06 | 153,800 | — | — |
| 2023-09-06 | $31.69 | $31.69 | 90,600 | — | — |
| 2023-09-05 | $32.16 | $32.16 | 134,200 | — | — |
| 2023-09-01 | $33.20 | $33.20 | 122,400 | — | — |
| 2023-08-31 | $32.78 | $32.78 | 133,900 | — | — |
| 2023-08-30 | $32.88 | $32.88 | 87,700 | — | — |
| 2023-08-29 | $32.47 | $32.47 | 78,700 | — | — |
| 2023-08-28 | $32.04 | $32.04 | 135,400 | — | — |
| 2023-08-25 | $31.52 | $31.52 | 119,400 | — | — |
| 2023-08-24 | $31.60 | $31.60 | 205,100 | — | — |
| 2023-08-23 | $31.82 | $31.82 | 443,200 | — | — |
| 2023-08-22 | $27.89 | $27.89 | 109,300 | — | — |
| 2023-08-21 | $28.40 | $28.40 | 117,500 | — | — |
| 2023-08-18 | $28.54 | $28.54 | 164,800 | — | — |
| 2023-08-17 | $28.20 | $28.20 | 100,300 | — | — |
| 2023-08-16 | $27.83 | $27.83 | 94,500 | — | — |
| 2023-08-15 | $28.05 | $28.05 | 75,000 | — | — |
| 2023-08-14 | $28.41 | $28.41 | 93,900 | — | — |
| 2023-08-11 | $28.93 | $28.93 | 68,700 | — | — |
| 2023-08-10 | $28.84 | $28.84 | 63,600 | — | — |
| 2023-08-09 | $29.13 | $29.13 | 100,100 | — | — |
| 2023-08-08 | $29.60 | $29.60 | 71,600 | — | — |
| 2023-08-07 | $29.96 | $29.96 | 81,700 | — | — |
| 2023-08-04 | $29.57 | $29.57 | 121,200 | — | — |
| 2023-08-03 | $29.18 | $29.18 | 99,100 | — | — |
| 2023-08-02 | $29.69 | $29.69 | 68,700 | — | — |
| 2023-08-01 | $30.00 | $30.00 | 173,200 | — | — |
| 2023-07-31 | $30.09 | $30.09 | 104,500 | — | — |
| 2023-07-28 | $29.61 | $29.61 | 50,500 | — | — |
| 2023-07-27 | $30.34 | $30.34 | 87,400 | — | — |
| 2023-07-26 | $30.61 | $30.61 | 87,400 | — | — |
| 2023-07-25 | $30.64 | $30.64 | 112,200 | — | — |
| 2023-07-24 | $30.06 | $30.06 | 112,500 | — | — |
| 2023-07-21 | $29.21 | $29.21 | 72,400 | — | — |
| 2023-07-20 | $29.37 | $29.37 | 71,900 | — | — |
| 2023-07-19 | $29.58 | $29.58 | 75,500 | — | — |
| 2023-07-18 | $29.59 | $29.59 | 52,800 | — | — |
| 2023-07-17 | $29.29 | $29.29 | 49,500 | — | — |
| 2023-07-14 | $29.38 | $29.38 | 70,400 | — | — |
| 2023-07-13 | $29.60 | $29.60 | 58,000 | — | — |
| 2023-07-12 | $29.43 | $29.43 | 74,500 | — | — |
| 2023-07-11 | $29.42 | $29.42 | 69,400 | — | — |
| 2023-07-10 | $29.49 | $29.49 | 82,800 | — | — |
| 2023-07-07 | $29.51 | $29.51 | 161,700 | — | — |
| 2023-07-06 | $28.87 | $28.87 | 85,400 | — | — |
| 2023-07-05 | $29.31 | $29.31 | 72,400 | — | — |
| 2023-07-03 | $29.68 | $29.68 | 51,400 | — | — |
| 2023-06-30 | $29.56 | $29.56 | 156,800 | — | — |
| 2023-06-29 | $29.77 | $29.77 | 72,700 | — | — |
| 2023-06-28 | $29.06 | $29.06 | 50,900 | — | — |
| 2023-06-27 | $29.26 | $29.26 | 73,600 | — | — |
| 2023-06-26 | $28.88 | $28.88 | 92,200 | — | — |
| 2023-06-23 | $28.66 | $28.66 | 198,600 | — | — |
| 2023-06-22 | $29.04 | $29.04 | 97,800 | — | — |
| 2023-06-21 | $29.56 | $29.56 | 91,800 | — | — |
| 2023-06-20 | $29.79 | $29.79 | 109,500 | — | — |
| 2023-06-16 | $29.81 | $29.81 | 512,600 | — | — |
| 2023-06-15 | $30.19 | $30.19 | 157,900 | — | — |
| 2023-06-14 | $30.36 | $30.36 | 160,400 | — | — |
| 2023-06-13 | $31.00 | $31.00 | 112,900 | — | — |
| 2023-06-12 | $30.83 | $30.83 | 78,900 | — | — |
| 2023-06-09 | $30.52 | $30.52 | 100,400 | — | — |
| 2023-06-08 | $30.68 | $30.68 | 213,300 | — | — |
| 2023-06-07 | $30.89 | $30.89 | 173,500 | — | — |
| 2023-06-06 | $29.73 | $29.73 | 121,100 | — | — |
| 2023-06-05 | $29.21 | $29.21 | 112,300 | — | — |
| 2023-06-02 | $29.74 | $29.74 | 176,400 | — | — |
| 2023-06-01 | $28.70 | $28.70 | 119,500 | — | — |
| 2023-05-31 | $28.76 | $28.76 | 676,000 | — | — |
| 2023-05-30 | $28.87 | $28.87 | 108,200 | — | — |
| 2023-05-26 | $29.30 | $29.30 | 136,800 | — | — |
| 2023-05-25 | $28.74 | $28.74 | 167,000 | — | — |
| 2023-05-24 | $28.16 | $28.16 | 182,900 | — | — |
| 2023-05-23 | $29.17 | $29.17 | 96,700 | — | — |
| 2023-05-22 | $29.31 | $29.31 | 98,700 | — | — |
| 2023-05-19 | $29.40 | $29.40 | 83,300 | — | — |
| 2023-05-18 | $29.58 | $29.58 | 136,000 | — | — |
| 2023-05-17 | $28.67 | $28.67 | 139,000 | — | — |
| 2023-05-16 | $28.38 | $28.38 | 79,000 | — | — |
| 2023-05-15 | $28.79 | $28.79 | 90,000 | — | — |
| 2023-05-12 | $28.57 | $28.57 | 117,100 | — | — |
| 2023-05-11 | $28.02 | $28.02 | 114,400 | — | — |
| 2023-05-10 | $28.01 | $28.01 | 97,500 | — | — |
| 2023-05-09 | $28.00 | $28.00 | 113,700 | — | — |
| 2023-05-08 | $26.39 | $26.39 | 153,400 | — | — |
| 2023-05-05 | $26.20 | $26.20 | 97,900 | — | — |
| 2023-05-04 | $26.34 | $26.34 | 103,300 | — | — |
| 2023-05-03 | $26.96 | $26.96 | 82,200 | — | — |
| 2023-05-02 | $27.05 | $27.05 | 78,800 | — | — |
| 2023-05-01 | $27.78 | $27.78 | 82,100 | — | — |
| 2023-04-28 | $27.35 | $27.35 | 91,000 | — | — |
| 2023-04-27 | $27.03 | $27.03 | 69,500 | — | — |
| 2023-04-26 | $27.09 | $27.09 | 65,300 | — | — |
| 2023-04-25 | $27.16 | $27.16 | 73,000 | — | — |
| 2023-04-24 | $27.75 | $27.75 | 61,100 | — | — |
| 2023-04-21 | $27.77 | $27.77 | 72,400 | — | — |
| 2023-04-20 | $28.11 | $28.11 | 94,500 | — | — |
| 2023-04-19 | $28.42 | $28.42 | 67,300 | — | — |
| 2023-04-18 | $29.21 | $29.21 | 49,700 | — | — |
| 2023-04-17 | $29.67 | $29.67 | 75,400 | — | — |
| 2023-04-14 | $29.77 | $29.77 | 74,700 | — | — |
| 2023-04-13 | $29.73 | $29.73 | 65,700 | — | — |
| 2023-04-12 | $29.51 | $29.51 | 47,600 | — | — |
| 2023-04-11 | $29.63 | $29.63 | 58,600 | — | — |
| 2023-04-10 | $29.56 | $29.56 | 85,200 | — | — |
| 2023-04-06 | $29.19 | $29.19 | 49,200 | — | — |
| 2023-04-05 | $29.43 | $29.43 | 61,500 | — | — |
| 2023-04-04 | $29.64 | $29.64 | 79,400 | — | — |
| 2023-04-03 | $30.45 | $30.45 | 85,400 | — | — |
| 2023-03-31 | $30.44 | $30.44 | 146,500 | — | — |
| 2023-03-30 | $29.85 | $29.85 | 60,500 | — | — |
| 2023-03-29 | $29.61 | $29.61 | 73,600 | — | — |
| 2023-03-28 | $29.18 | $29.18 | 67,400 | — | — |
| 2023-03-27 | $29.27 | $29.27 | 62,600 | — | — |
| 2023-03-24 | $29.09 | $29.09 | 80,600 | — | — |
| 2023-03-23 | $28.96 | $28.96 | 89,200 | — | — |
| 2023-03-22 | $29.09 | $29.09 | 129,100 | — | — |
| 2023-03-21 | $29.36 | $29.36 | 107,800 | — | — |
| 2023-03-20 | $29.03 | $29.03 | 160,900 | — | — |
| 2023-03-17 | $29.29 | $29.29 | 359,700 | — | — |
| 2023-03-16 | $29.39 | $29.39 | 159,500 | — | — |
| 2023-03-15 | $28.73 | $28.73 | 172,300 | — | — |
| 2023-03-14 | $28.94 | $28.94 | 115,500 | — | — |
| 2023-03-13 | $28.63 | $28.63 | 134,400 | — | — |
| 2023-03-10 | $29.41 | $29.41 | 103,700 | — | — |
| 2023-03-09 | $30.00 | $30.00 | 91,800 | — | — |
| 2023-03-08 | $30.58 | $30.58 | 78,800 | — | — |
| 2023-03-07 | $30.60 | $30.60 | 80,100 | — | — |
| 2023-03-06 | $30.71 | $30.71 | 194,200 | — | — |
| 2023-03-03 | $31.63 | $31.63 | 98,700 | — | — |
| 2023-03-02 | $31.68 | $31.68 | 52,600 | — | — |
| 2023-03-01 | $31.67 | $31.67 | 82,400 | — | — |
| 2023-02-28 | $31.18 | $31.18 | 113,000 | — | — |
| 2023-02-27 | $31.08 | $31.08 | 92,200 | — | — |
| 2023-02-24 | $30.95 | $30.95 | 131,600 | — | — |
| 2023-02-23 | $31.09 | $31.09 | 76,800 | — | — |
| 2023-02-22 | $31.13 | $31.13 | 154,900 | — | — |
| 2023-02-21 | $31.10 | $31.10 | 100,000 | — | — |
| 2023-02-17 | $32.00 | $32.00 | 83,000 | — | — |
| 2023-02-16 | $32.07 | $32.07 | 106,300 | — | — |
| 2023-02-15 | $32.19 | $32.19 | 128,600 | — | — |
| 2023-02-14 | $31.50 | $31.50 | 92,500 | — | — |
| 2023-02-13 | $31.60 | $31.60 | 74,900 | — | — |
| 2023-02-10 | $31.14 | $31.14 | 176,100 | — | — |
| 2023-02-09 | $30.71 | $30.71 | 118,400 | — | — |
| 2023-02-08 | $30.58 | $30.58 | 418,800 | — | — |
| 2023-02-07 | $31.09 | $31.09 | 268,400 | — | — |
| 2023-02-06 | $34.50 | $34.50 | 76,600 | — | — |
| 2023-02-03 | $35.33 | $35.33 | 127,800 | — | — |
| 2023-02-02 | $35.10 | $35.10 | 108,500 | — | — |
| 2023-02-01 | $34.00 | $34.00 | 142,100 | — | — |
| 2023-01-31 | $32.93 | $32.93 | 237,600 | — | — |
| 2023-01-30 | $32.45 | $32.45 | 44,800 | — | — |
| 2023-01-27 | $32.82 | $32.82 | 46,100 | — | — |
| 2023-01-26 | $32.91 | $32.91 | 39,500 | — | — |
| 2023-01-25 | $32.42 | $32.42 | 47,400 | — | — |
| 2023-01-24 | $31.88 | $31.88 | 48,100 | — | — |
| 2023-01-23 | $32.30 | $32.30 | 58,100 | — | — |
| 2023-01-20 | $32.49 | $32.49 | 101,700 | — | — |
| 2023-01-19 | $32.41 | $32.41 | 50,700 | — | — |
| 2023-01-18 | $32.13 | $32.13 | 54,200 | — | — |
| 2023-01-17 | $32.38 | $32.38 | 45,400 | — | — |
| 2023-01-13 | $32.37 | $32.37 | 47,500 | — | — |
| 2023-01-12 | $32.27 | $32.27 | 72,600 | — | — |
| 2023-01-11 | $31.42 | $31.42 | 53,200 | — | — |
| 2023-01-10 | $30.86 | $30.86 | 77,100 | — | — |
| 2023-01-09 | $30.18 | $30.18 | 56,700 | — | — |
| 2023-01-06 | $30.19 | $30.19 | 47,700 | — | — |
| 2023-01-05 | $29.47 | $29.47 | 65,400 | — | — |
| 2023-01-04 | $29.21 | $29.21 | 55,400 | — | — |
| 2023-01-03 | $29.52 | $29.52 | 61,000 | — | — |