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
- 1993-05-28 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 | $27.72 | $166.85 | 610,700 | — | — |
| 2023-12-28 | $28.10 | $169.14 | 456,900 | — | — |
| 2023-12-27 | $28.00 | $168.54 | 554,000 | — | — |
| 2023-12-26 | $28.03 | $168.72 | 959,300 | — | — |
| 2023-12-22 | $28.04 | $168.78 | 737,200 | — | — |
| 2023-12-21 | $28.28 | $170.22 | 672,200 | — | — |
| 2023-12-20 | $28.03 | $168.72 | 893,300 | — | — |
| 2023-12-19 | $28.30 | $170.35 | 1,163,700 | — | — |
| 2023-12-18 | $27.90 | $167.94 | 3,107,500 | — | — |
| 2023-12-15 | $27.35 | $164.63 | 2,667,600 | — | — |
| 2023-12-14 | $27.70 | $166.73 | 1,958,500 | — | — |
| 2023-12-13 | $27.14 | $163.36 | 1,399,200 | — | — |
| 2023-12-12 | $26.72 | $160.83 | 626,300 | — | — |
| 2023-12-11 | $26.85 | $161.62 | 900,900 | — | — |
| 2023-12-08 | $26.60 | $160.11 | 646,800 | — | — |
| 2023-12-07 | $26.64 | $160.35 | 961,600 | — | — |
| 2023-12-06 | $26.62 | $160.23 | 1,062,600 | — | — |
| 2023-12-05 | $26.72 | $160.83 | 682,200 | — | — |
| 2023-12-04 | $26.87 | $161.74 | 1,166,800 | — | — |
| 2023-12-01 | $25.98 | $156.38 | 951,200 | — | — |
| 2023-11-30 | $24.96 | $150.24 | 945,300 | — | — |
| 2023-11-29 | $24.82 | $149.40 | 859,100 | — | — |
| 2023-11-28 | $24.96 | $150.24 | 2,587,600 | — | — |
| 2023-11-27 | $25.40 | $152.89 | 730,000 | — | — |
| 2023-11-24 | $25.35 | $152.59 | 305,100 | — | — |
| 2023-11-22 | $25.18 | $151.57 | 590,200 | — | — |
| 2023-11-21 | $24.89 | $149.82 | 862,300 | — | — |
| 2023-11-20 | $25.34 | $152.53 | 787,200 | — | — |
| 2023-11-17 | $25.58 | $153.97 | 664,400 | — | — |
| 2023-11-16 | $25.24 | $151.93 | 640,600 | — | — |
| 2023-11-15 | $25.54 | $153.73 | 1,039,800 | — | — |
| 2023-11-14 | $25.48 | $153.37 | 1,284,800 | — | — |
| 2023-11-13 | $24.33 | $146.45 | 672,700 | — | — |
| 2023-11-10 | $24.59 | $148.01 | 1,144,400 | — | — |
| 2023-11-09 | $24.03 | $144.64 | 775,900 | — | — |
| 2023-11-08 | $24.52 | $147.59 | 1,064,100 | — | — |
| 2023-11-07 | $24.62 | $148.19 | 1,756,400 | — | — |
| 2023-11-06 | $23.57 | $141.87 | 1,018,800 | — | — |
| 2023-11-03 | $23.92 | $143.98 | 736,100 | — | — |
| 2023-11-02 | $23.43 | $141.03 | 694,600 | — | — |
| 2023-11-01 | $23.09 | $138.98 | 1,249,100 | — | — |
| 2023-10-31 | $22.55 | $135.73 | 1,142,300 | — | — |
| 2023-10-30 | $21.50 | $129.41 | 739,700 | — | — |
| 2023-10-27 | $21.69 | $128.99 | 1,181,600 | — | — |
| 2023-10-26 | $22.60 | $134.40 | 828,000 | — | — |
| 2023-10-25 | $22.34 | $132.86 | 809,100 | — | — |
| 2023-10-24 | $23.05 | $137.08 | 421,500 | — | — |
| 2023-10-23 | $22.96 | $136.55 | 494,600 | — | — |
| 2023-10-20 | $23.27 | $138.39 | 513,100 | — | — |
| 2023-10-19 | $23.54 | $140.00 | 991,700 | — | — |
| 2023-10-18 | $23.71 | $141.01 | 604,600 | — | — |
| 2023-10-17 | $23.85 | $141.84 | 702,300 | — | — |
| 2023-10-16 | $23.40 | $139.16 | 439,800 | — | — |
| 2023-10-13 | $23.03 | $136.96 | 703,800 | — | — |
| 2023-10-12 | $23.11 | $137.44 | 510,600 | — | — |
| 2023-10-11 | $23.11 | $137.44 | 1,045,800 | — | — |
| 2023-10-10 | $23.07 | $137.20 | 658,200 | — | — |
| 2023-10-09 | $22.95 | $136.49 | 619,100 | — | — |
| 2023-10-06 | $22.48 | $133.69 | 452,800 | — | — |
| 2023-10-05 | $22.40 | $133.22 | 498,200 | — | — |
| 2023-10-04 | $22.41 | $133.27 | 744,100 | — | — |
| 2023-10-03 | $21.92 | $130.36 | 540,200 | — | — |
| 2023-10-02 | $22.34 | $132.86 | 664,900 | — | — |
| 2023-09-29 | $22.60 | $134.40 | 925,500 | — | — |
| 2023-09-28 | $22.98 | $136.66 | 935,600 | — | — |
| 2023-09-27 | $22.54 | $134.05 | 773,200 | — | — |
| 2023-09-26 | $22.38 | $133.10 | 702,100 | — | — |
| 2023-09-25 | $22.62 | $134.52 | 417,300 | — | — |
| 2023-09-22 | $22.55 | $134.11 | 472,000 | — | — |
| 2023-09-21 | $22.49 | $133.75 | 565,800 | — | — |
| 2023-09-20 | $22.87 | $136.01 | 415,300 | — | — |
| 2023-09-19 | $23.16 | $137.74 | 662,000 | — | — |
| 2023-09-18 | $23.18 | $137.85 | 559,900 | — | — |
| 2023-09-15 | $23.55 | $140.05 | 2,216,300 | — | — |
| 2023-09-14 | $23.72 | $141.07 | 726,200 | — | — |
| 2023-09-13 | $22.92 | $136.31 | 657,200 | — | — |
| 2023-09-12 | $22.99 | $136.72 | 524,100 | — | — |
| 2023-09-11 | $23.24 | $138.21 | 460,700 | — | — |
| 2023-09-08 | $23.37 | $138.98 | 542,600 | — | — |
| 2023-09-07 | $23.71 | $141.01 | 815,700 | — | — |
| 2023-09-06 | $23.23 | $138.15 | 544,700 | — | — |
| 2023-09-05 | $22.71 | $135.06 | 801,500 | — | — |
| 2023-09-01 | $23.10 | $137.38 | 846,600 | — | — |
| 2023-08-31 | $23.25 | $138.27 | 1,036,800 | — | — |
| 2023-08-30 | $23.30 | $138.57 | 633,300 | — | — |
| 2023-08-29 | $23.48 | $139.64 | 809,300 | — | — |
| 2023-08-28 | $23.04 | $137.02 | 633,800 | — | — |
| 2023-08-25 | $22.51 | $133.87 | 1,031,900 | — | — |
| 2023-08-24 | $22.39 | $133.16 | 1,134,700 | — | — |
| 2023-08-23 | $23.00 | $136.78 | 663,200 | — | — |
| 2023-08-22 | $22.86 | $135.95 | 501,100 | — | — |
| 2023-08-21 | $23.11 | $137.44 | 780,800 | — | — |
| 2023-08-18 | $23.57 | $140.17 | 985,900 | — | — |
| 2023-08-17 | $23.62 | $140.47 | 584,900 | — | — |
| 2023-08-16 | $23.82 | $141.66 | 880,900 | — | — |
| 2023-08-15 | $24.57 | $146.12 | 488,100 | — | — |
| 2023-08-14 | $24.93 | $148.26 | 576,900 | — | — |
| 2023-08-11 | $24.81 | $147.55 | 417,000 | — | — |
| 2023-08-10 | $24.80 | $147.49 | 589,000 | — | — |
| 2023-08-09 | $24.86 | $147.85 | 592,800 | — | — |
| 2023-08-08 | $25.01 | $148.74 | 973,800 | — | — |
| 2023-08-07 | $25.01 | $148.74 | 1,108,800 | — | — |
| 2023-08-04 | $24.25 | $144.22 | 1,151,700 | — | — |
| 2023-08-03 | $23.61 | $140.41 | 1,350,000 | — | — |
| 2023-08-02 | $23.38 | $139.04 | 603,300 | — | — |
| 2023-08-01 | $23.48 | $139.64 | 513,000 | — | — |
| 2023-07-31 | $23.41 | $139.22 | 641,700 | — | — |
| 2023-07-28 | $23.32 | $138.69 | 564,000 | — | — |
| 2023-07-27 | $23.22 | $136.63 | 564,100 | — | — |
| 2023-07-26 | $23.45 | $137.99 | 531,000 | — | — |
| 2023-07-25 | $23.38 | $137.58 | 941,600 | — | — |
| 2023-07-24 | $23.86 | $140.40 | 538,200 | — | — |
| 2023-07-21 | $23.57 | $138.69 | 656,200 | — | — |
| 2023-07-20 | $23.75 | $139.75 | 480,900 | — | — |
| 2023-07-19 | $23.78 | $139.93 | 622,300 | — | — |
| 2023-07-18 | $23.72 | $139.58 | 1,147,600 | — | — |
| 2023-07-17 | $23.15 | $136.22 | 742,700 | — | — |
| 2023-07-14 | $23.02 | $135.46 | 479,700 | — | — |
| 2023-07-13 | $23.00 | $135.34 | 861,700 | — | — |
| 2023-07-12 | $23.16 | $136.28 | 1,064,800 | — | — |
| 2023-07-11 | $23.02 | $135.46 | 1,149,600 | — | — |
| 2023-07-10 | $22.40 | $131.81 | 792,900 | — | — |
| 2023-07-07 | $21.85 | $128.57 | 500,300 | — | — |
| 2023-07-06 | $21.89 | $128.81 | 634,300 | — | — |
| 2023-07-05 | $21.90 | $128.87 | 909,800 | — | — |
| 2023-07-03 | $22.13 | $130.22 | 348,500 | — | — |
| 2023-06-30 | $22.07 | $129.87 | 735,400 | — | — |
| 2023-06-29 | $22.03 | $129.63 | 1,046,300 | — | — |
| 2023-06-28 | $21.49 | $126.45 | 847,500 | — | — |
| 2023-06-27 | $21.49 | $126.45 | 552,100 | — | — |
| 2023-06-26 | $20.91 | $123.04 | 851,100 | — | — |
| 2023-06-23 | $20.48 | $120.51 | 2,671,200 | — | — |
| 2023-06-22 | $21.02 | $123.69 | 728,000 | — | — |
| 2023-06-21 | $21.29 | $125.28 | 501,100 | — | — |
| 2023-06-20 | $21.36 | $125.69 | 577,600 | — | — |
| 2023-06-16 | $21.51 | $126.57 | 1,774,800 | — | — |
| 2023-06-15 | $21.48 | $126.40 | 777,200 | — | — |
| 2023-06-14 | $21.53 | $126.69 | 1,092,200 | — | — |
| 2023-06-13 | $21.75 | $127.98 | 819,200 | — | — |
| 2023-06-12 | $21.77 | $128.10 | 734,200 | — | — |
| 2023-06-09 | $21.96 | $129.22 | 613,300 | — | — |
| 2023-06-08 | $21.90 | $128.87 | 588,400 | — | — |
| 2023-06-07 | $22.22 | $130.75 | 1,137,500 | — | — |
| 2023-06-06 | $21.45 | $126.22 | 738,900 | — | — |
| 2023-06-05 | $20.87 | $122.81 | 541,900 | — | — |
| 2023-06-02 | $20.98 | $123.45 | 790,600 | — | — |
| 2023-06-01 | $20.41 | $120.10 | 783,800 | — | — |
| 2023-05-31 | $20.37 | $119.86 | 1,329,400 | — | — |
| 2023-05-30 | $20.24 | $119.10 | 585,700 | — | — |
| 2023-05-26 | $20.21 | $118.92 | 808,800 | — | — |
| 2023-05-25 | $19.94 | $117.33 | 948,800 | — | — |
| 2023-05-24 | $19.80 | $116.51 | 743,000 | — | — |
| 2023-05-23 | $19.98 | $117.57 | 1,194,400 | — | — |
| 2023-05-22 | $19.79 | $116.45 | 523,100 | — | — |
| 2023-05-19 | $19.55 | $115.04 | 645,100 | — | — |
| 2023-05-18 | $19.65 | $115.63 | 838,300 | — | — |
| 2023-05-17 | $19.97 | $117.51 | 1,524,600 | — | — |
| 2023-05-16 | $19.16 | $112.74 | 2,329,100 | — | — |
| 2023-05-15 | $19.38 | $114.04 | 854,200 | — | — |
| 2023-05-12 | $19.04 | $112.04 | 514,700 | — | — |
| 2023-05-11 | $19.03 | $111.98 | 606,600 | — | — |
| 2023-05-10 | $19.19 | $112.92 | 462,500 | — | — |
| 2023-05-09 | $19.09 | $112.33 | 988,600 | — | — |
| 2023-05-08 | $19.07 | $112.21 | 483,000 | — | — |
| 2023-05-05 | $19.30 | $113.57 | 861,800 | — | — |
| 2023-05-04 | $18.86 | $110.98 | 650,000 | — | — |
| 2023-05-03 | $18.71 | $110.10 | 2,092,400 | — | — |
| 2023-05-02 | $19.27 | $113.39 | 1,218,000 | — | — |
| 2023-05-01 | $19.73 | $116.10 | 1,448,900 | — | — |
| 2023-04-28 | $19.61 | $115.39 | 3,102,400 | — | — |
| 2023-04-27 | $18.34 | $107.92 | 1,184,200 | — | — |
| 2023-04-26 | $18.24 | $105.89 | 882,700 | — | — |
| 2023-04-25 | $18.44 | $107.05 | 780,700 | — | — |
| 2023-04-24 | $18.64 | $108.21 | 906,600 | — | — |
| 2023-04-21 | $18.92 | $109.84 | 733,400 | — | — |
| 2023-04-20 | $19.04 | $110.53 | 789,400 | — | — |
| 2023-04-19 | $19.13 | $111.06 | 885,100 | — | — |
| 2023-04-18 | $19.27 | $111.87 | 1,122,900 | — | — |
| 2023-04-17 | $19.49 | $113.15 | 857,400 | — | — |
| 2023-04-14 | $19.25 | $111.75 | 943,900 | — | — |
| 2023-04-13 | $19.25 | $111.75 | 1,405,500 | — | — |
| 2023-04-12 | $19.50 | $113.20 | 1,859,100 | — | — |
| 2023-04-11 | $19.48 | $113.09 | 2,708,400 | — | — |
| 2023-04-10 | $19.46 | $112.97 | 1,122,100 | — | — |
| 2023-04-06 | $19.37 | $112.45 | 915,600 | — | — |
| 2023-04-05 | $19.22 | $111.58 | 476,200 | — | — |
| 2023-04-04 | $19.50 | $113.20 | 753,700 | — | — |
| 2023-04-03 | $19.65 | $114.07 | 705,800 | — | — |
| 2023-03-31 | $19.63 | $113.96 | 1,363,900 | — | — |
| 2023-03-30 | $18.75 | $108.85 | 1,605,200 | — | — |
| 2023-03-29 | $19.07 | $110.71 | 896,100 | — | — |
| 2023-03-28 | $18.96 | $110.07 | 849,200 | — | — |
| 2023-03-27 | $18.92 | $109.84 | 1,074,300 | — | — |
| 2023-03-24 | $18.74 | $108.79 | 686,200 | — | — |
| 2023-03-23 | $18.45 | $107.11 | 983,000 | — | — |
| 2023-03-22 | $18.47 | $107.22 | 1,144,400 | — | — |
| 2023-03-21 | $19.01 | $110.36 | 1,332,400 | — | — |
| 2023-03-20 | $18.19 | $105.60 | 1,590,900 | — | — |
| 2023-03-17 | $18.07 | $104.90 | 3,005,600 | — | — |
| 2023-03-16 | $18.36 | $106.59 | 1,653,800 | — | — |
| 2023-03-15 | $18.14 | $105.31 | 1,602,100 | — | — |
| 2023-03-14 | $17.95 | $104.21 | 820,300 | — | — |
| 2023-03-13 | $17.53 | $101.77 | 1,110,300 | — | — |
| 2023-03-10 | $17.64 | $102.41 | 1,087,400 | — | — |
| 2023-03-09 | $18.19 | $105.60 | 857,100 | — | — |
| 2023-03-08 | $18.60 | $107.98 | 649,100 | — | — |
| 2023-03-07 | $18.49 | $107.34 | 631,100 | — | — |
| 2023-03-06 | $18.74 | $108.79 | 940,500 | — | — |
| 2023-03-03 | $18.93 | $109.89 | 416,900 | — | — |
| 2023-03-02 | $18.96 | $110.07 | 639,000 | — | — |
| 2023-03-01 | $18.74 | $108.79 | 1,041,100 | — | — |
| 2023-02-28 | $18.89 | $109.66 | 1,578,900 | — | — |
| 2023-02-27 | $18.88 | $109.60 | 1,256,100 | — | — |
| 2023-02-24 | $18.68 | $108.44 | 845,900 | — | — |
| 2023-02-23 | $18.79 | $109.08 | 1,483,500 | — | — |
| 2023-02-22 | $18.49 | $107.34 | 1,796,000 | — | — |
| 2023-02-21 | $17.75 | $103.04 | 997,800 | — | — |
| 2023-02-17 | $18.43 | $106.99 | 711,300 | — | — |
| 2023-02-16 | $18.52 | $107.51 | 732,000 | — | — |
| 2023-02-15 | $18.72 | $108.68 | 722,200 | — | — |
| 2023-02-14 | $18.79 | $109.08 | 871,400 | — | — |
| 2023-02-13 | $18.78 | $109.02 | 770,300 | — | — |
| 2023-02-10 | $18.49 | $107.34 | 822,000 | — | — |
| 2023-02-09 | $18.41 | $106.88 | 873,600 | — | — |
| 2023-02-08 | $18.37 | $106.64 | 1,019,600 | — | — |
| 2023-02-07 | $18.80 | $109.14 | 1,100,600 | — | — |
| 2023-02-06 | $19.33 | $112.22 | 441,900 | — | — |
| 2023-02-03 | $19.49 | $113.15 | 702,600 | — | — |
| 2023-02-02 | $20.05 | $116.40 | 1,056,900 | — | — |
| 2023-02-01 | $19.48 | $113.09 | 707,700 | — | — |
| 2023-01-31 | $19.11 | $110.94 | 832,100 | — | — |
| 2023-01-30 | $18.56 | $107.75 | 701,400 | — | — |
| 2023-01-27 | $19.26 | $110.53 | 683,300 | — | — |
| 2023-01-26 | $18.97 | $108.87 | 582,400 | — | — |
| 2023-01-25 | $18.76 | $107.66 | 570,300 | — | — |
| 2023-01-24 | $18.55 | $106.46 | 851,000 | — | — |
| 2023-01-23 | $18.28 | $104.91 | 1,939,500 | — | — |
| 2023-01-20 | $18.33 | $105.20 | 1,064,100 | — | — |
| 2023-01-19 | $17.87 | $102.56 | 585,100 | — | — |
| 2023-01-18 | $18.11 | $103.93 | 599,400 | — | — |
| 2023-01-17 | $18.40 | $105.60 | 596,700 | — | — |
| 2023-01-13 | $18.47 | $106.00 | 1,253,600 | — | — |
| 2023-01-12 | $18.58 | $106.63 | 552,800 | — | — |
| 2023-01-11 | $18.31 | $105.08 | 392,500 | — | — |
| 2023-01-10 | $17.71 | $101.64 | 697,500 | — | — |
| 2023-01-09 | $17.80 | $102.15 | 473,600 | — | — |
| 2023-01-06 | $18.02 | $103.42 | 465,100 | — | — |
| 2023-01-05 | $17.77 | $101.98 | 409,800 | — | — |
| 2023-01-04 | $18.17 | $104.28 | 418,600 | — | — |
| 2023-01-03 | $17.71 | $101.64 | 629,700 | — | — |