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
- 1995-12-13 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 | $39.50 | $44.15 | 35,200 | — | — |
| 2023-12-28 | $39.01 | $43.60 | 29,800 | — | — |
| 2023-12-27 | $39.00 | $43.59 | 30,800 | — | — |
| 2023-12-26 | $38.00 | $42.47 | 15,000 | — | — |
| 2023-12-22 | $38.00 | $42.47 | 15,300 | — | — |
| 2023-12-21 | $36.89 | $41.23 | 40,500 | — | — |
| 2023-12-20 | $37.83 | $42.28 | 16,400 | — | — |
| 2023-12-19 | $37.51 | $41.92 | 36,000 | — | — |
| 2023-12-18 | $37.80 | $42.25 | 19,900 | — | — |
| 2023-12-15 | $36.46 | $40.75 | 22,100 | — | — |
| 2023-12-14 | $35.48 | $39.66 | 19,100 | — | — |
| 2023-12-13 | $34.23 | $38.26 | 27,900 | — | — |
| 2023-12-12 | $31.92 | $35.68 | 42,700 | — | — |
| 2023-12-11 | $36.44 | $40.73 | 62,000 | — | — |
| 2023-12-08 | $37.99 | $42.46 | 29,300 | — | — |
| 2023-12-07 | $37.78 | $42.23 | 34,700 | — | — |
| 2023-12-06 | $35.96 | $40.19 | 23,900 | — | — |
| 2023-12-05 | $34.96 | $39.07 | 20,300 | — | — |
| 2023-12-04 | $33.51 | $37.45 | 22,200 | — | — |
| 2023-12-01 | $32.72 | $36.57 | 29,600 | — | — |
| 2023-11-30 | $30.59 | $34.19 | 15,500 | — | — |
| 2023-11-29 | $30.52 | $34.11 | 40,300 | — | — |
| 2023-11-28 | $30.85 | $34.48 | 17,500 | — | — |
| 2023-11-27 | $30.03 | $33.56 | 25,600 | — | — |
| 2023-11-24 | $28.60 | $31.97 | 17,600 | — | — |
| 2023-11-22 | $27.75 | $31.02 | 18,100 | — | — |
| 2023-11-21 | $26.63 | $29.76 | 12,800 | — | — |
| 2023-11-20 | $27.00 | $30.18 | 22,600 | — | — |
| 2023-11-17 | $26.65 | $29.79 | 14,700 | — | — |
| 2023-11-16 | $25.44 | $28.43 | 7,700 | — | — |
| 2023-11-15 | $25.39 | $28.38 | 9,000 | — | — |
| 2023-11-14 | $24.79 | $27.71 | 23,900 | — | — |
| 2023-11-13 | $24.50 | $27.38 | 22,800 | — | — |
| 2023-11-10 | $22.74 | $25.42 | 11,900 | — | — |
| 2023-11-09 | $22.62 | $25.28 | 19,500 | — | — |
| 2023-11-08 | $20.31 | $22.70 | 4,500 | — | — |
| 2023-11-07 | $20.32 | $22.71 | 3,200 | — | — |
| 2023-11-06 | $20.50 | $22.91 | 2,500 | — | — |
| 2023-11-03 | $20.21 | $22.59 | 6,600 | — | — |
| 2023-11-02 | $20.39 | $22.79 | 5,500 | — | — |
| 2023-11-01 | $20.10 | $22.47 | 5,700 | — | — |
| 2023-10-31 | $20.19 | $22.57 | 4,900 | — | — |
| 2023-10-30 | $20.15 | $22.52 | 5,000 | — | — |
| 2023-10-27 | $19.37 | $21.65 | 4,100 | — | — |
| 2023-10-26 | $20.05 | $22.41 | 2,600 | — | — |
| 2023-10-25 | $19.85 | $22.19 | 4,200 | — | — |
| 2023-10-24 | $19.90 | $22.24 | 7,000 | — | — |
| 2023-10-23 | $19.95 | $22.30 | 4,300 | — | — |
| 2023-10-20 | $20.07 | $22.43 | 5,100 | — | — |
| 2023-10-19 | $20.00 | $22.35 | 5,300 | — | — |
| 2023-10-18 | $20.11 | $22.48 | 4,100 | — | — |
| 2023-10-17 | $19.92 | $22.26 | 5,100 | — | — |
| 2023-10-16 | $19.97 | $22.32 | 4,500 | — | — |
| 2023-10-13 | $20.16 | $22.53 | 4,600 | — | — |
| 2023-10-12 | $20.00 | $22.35 | 13,000 | — | — |
| 2023-10-11 | $19.50 | $21.79 | 15,100 | — | — |
| 2023-10-10 | $20.17 | $22.54 | 10,700 | — | — |
| 2023-10-09 | $19.18 | $21.44 | 7,600 | — | — |
| 2023-10-06 | $19.45 | $21.74 | 10,900 | — | — |
| 2023-10-05 | $18.75 | $20.96 | 4,000 | — | — |
| 2023-10-04 | $19.25 | $21.52 | 4,300 | — | — |
| 2023-10-03 | $19.00 | $21.24 | 4,100 | — | — |
| 2023-10-02 | $18.97 | $21.20 | 11,800 | — | — |
| 2023-09-29 | $19.01 | $21.25 | 6,300 | — | — |
| 2023-09-28 | $18.83 | $21.05 | 2,100 | — | — |
| 2023-09-27 | $19.15 | $21.40 | 2,000 | — | — |
| 2023-09-26 | $18.98 | $21.21 | 4,400 | — | — |
| 2023-09-25 | $18.52 | $20.70 | 7,900 | — | — |
| 2023-09-22 | $18.49 | $20.67 | 5,500 | — | — |
| 2023-09-21 | $18.25 | $20.40 | 6,000 | — | — |
| 2023-09-20 | $17.81 | $19.91 | 2,400 | — | — |
| 2023-09-19 | $18.40 | $20.57 | 6,400 | — | — |
| 2023-09-18 | $18.40 | $20.57 | 12,800 | — | — |
| 2023-09-15 | $18.33 | $20.49 | 6,600 | — | — |
| 2023-09-14 | $18.44 | $20.61 | 12,500 | — | — |
| 2023-09-13 | $18.15 | $20.29 | 13,400 | — | — |
| 2023-09-12 | $18.52 | $20.70 | 10,500 | — | — |
| 2023-09-11 | $19.20 | $21.46 | 10,400 | — | — |
| 2023-09-08 | $19.01 | $21.25 | 6,900 | — | — |
| 2023-09-07 | $19.15 | $21.40 | 5,600 | — | — |
| 2023-09-06 | $19.17 | $21.43 | 5,100 | — | — |
| 2023-09-05 | $18.81 | $21.02 | 7,400 | — | — |
| 2023-09-01 | $19.08 | $21.33 | 3,400 | — | — |
| 2023-08-31 | $19.23 | $21.49 | 4,900 | — | — |
| 2023-08-30 | $18.44 | $20.61 | 14,500 | — | — |
| 2023-08-29 | $17.57 | $19.64 | 10,000 | — | — |
| 2023-08-28 | $17.74 | $19.83 | 16,800 | — | — |
| 2023-08-25 | $17.56 | $19.63 | 4,200 | — | — |
| 2023-08-24 | $17.88 | $19.98 | 16,500 | — | — |
| 2023-08-23 | $19.25 | $21.52 | 10,300 | — | — |
| 2023-08-22 | $19.74 | $22.06 | 10,100 | — | — |
| 2023-08-21 | $20.75 | $23.19 | 12,900 | — | — |
| 2023-08-18 | $20.50 | $22.91 | 12,600 | — | — |
| 2023-08-17 | $20.45 | $22.86 | 5,600 | — | — |
| 2023-08-16 | $20.70 | $23.14 | 19,200 | — | — |
| 2023-08-15 | $22.25 | $24.87 | 13,400 | — | — |
| 2023-08-14 | $23.82 | $26.62 | 7,300 | — | — |
| 2023-08-11 | $24.17 | $27.01 | 3,200 | — | — |
| 2023-08-10 | $23.69 | $26.48 | 7,500 | — | — |
| 2023-08-09 | $24.00 | $26.82 | 3,100 | — | — |
| 2023-08-08 | $24.10 | $26.94 | 3,900 | — | — |
| 2023-08-07 | $23.91 | $26.72 | 5,800 | — | — |
| 2023-08-04 | $24.35 | $27.22 | 4,500 | — | — |
| 2023-08-03 | $23.75 | $26.54 | 1,800 | — | — |
| 2023-08-02 | $23.77 | $26.57 | 7,300 | — | — |
| 2023-08-01 | $24.15 | $26.99 | 8,200 | — | — |
| 2023-07-31 | $23.91 | $26.72 | 5,500 | — | — |
| 2023-07-28 | $24.36 | $27.23 | 5,600 | — | — |
| 2023-07-27 | $24.00 | $26.82 | 6,700 | — | — |
| 2023-07-26 | $23.72 | $26.51 | 3,200 | — | — |
| 2023-07-25 | $23.70 | $26.49 | 4,500 | — | — |
| 2023-07-24 | $24.16 | $27.00 | 10,300 | — | — |
| 2023-07-21 | $24.51 | $27.39 | 10,500 | — | — |
| 2023-07-20 | $24.35 | $27.22 | 6,600 | — | — |
| 2023-07-19 | $24.89 | $27.82 | 7,400 | — | — |
| 2023-07-18 | $24.85 | $27.77 | 10,300 | — | — |
| 2023-07-17 | $24.74 | $27.65 | 10,600 | — | — |
| 2023-07-14 | $24.46 | $27.34 | 5,100 | — | — |
| 2023-07-13 | $24.60 | $27.49 | 6,800 | — | — |
| 2023-07-12 | $24.20 | $27.05 | 11,100 | — | — |
| 2023-07-11 | $23.87 | $26.68 | 10,200 | — | — |
| 2023-07-10 | $23.70 | $26.49 | 6,200 | — | — |
| 2023-07-07 | $23.85 | $26.66 | 7,800 | — | — |
| 2023-07-06 | $23.99 | $26.81 | 4,000 | — | — |
| 2023-07-05 | $24.10 | $26.94 | 7,900 | — | — |
| 2023-07-03 | $24.40 | $27.27 | 5,500 | — | — |
| 2023-06-30 | $23.52 | $26.29 | 19,300 | — | — |
| 2023-06-29 | $22.10 | $24.70 | 4,600 | — | — |
| 2023-06-28 | $21.55 | $24.09 | 6,800 | — | — |
| 2023-06-27 | $21.46 | $23.99 | 10,000 | — | — |
| 2023-06-26 | $20.99 | $23.46 | 5,500 | — | — |
| 2023-06-23 | $20.59 | $23.01 | 13,100 | — | — |
| 2023-06-22 | $19.65 | $21.96 | 10,300 | — | — |
| 2023-06-21 | $19.40 | $21.68 | 4,100 | — | — |
| 2023-06-20 | $18.40 | $20.57 | 4,300 | — | — |
| 2023-06-16 | $18.99 | $21.22 | 5,500 | — | — |
| 2023-06-15 | $19.00 | $21.24 | 8,800 | — | — |
| 2023-06-14 | $18.79 | $21.00 | 4,000 | — | — |
| 2023-06-13 | $19.10 | $21.35 | 9,000 | — | — |
| 2023-06-12 | $18.95 | $21.18 | 6,600 | — | — |
| 2023-06-09 | $18.35 | $20.51 | 12,000 | — | — |
| 2023-06-08 | $17.88 | $19.98 | 9,100 | — | — |
| 2023-06-07 | $18.00 | $20.12 | 4,000 | — | — |
| 2023-06-06 | $18.25 | $20.40 | 7,100 | — | — |
| 2023-06-05 | $17.72 | $19.81 | 3,600 | — | — |
| 2023-06-02 | $17.75 | $19.84 | 9,000 | — | — |
| 2023-06-01 | $17.00 | $19.00 | 2,400 | — | — |
| 2023-05-31 | $17.29 | $19.32 | 1,900 | — | — |
| 2023-05-30 | $16.63 | $18.59 | 4,200 | — | — |
| 2023-05-26 | $15.70 | $17.55 | 600 | — | — |
| 2023-05-25 | $15.40 | $17.21 | 3,300 | — | — |
| 2023-05-24 | $15.90 | $17.77 | 3,200 | — | — |
| 2023-05-23 | $16.22 | $18.13 | 300 | — | — |
| 2023-05-22 | $16.22 | $18.13 | 1,400 | — | — |
| 2023-05-19 | $16.13 | $18.03 | 3,600 | — | — |
| 2023-05-18 | $17.12 | $19.13 | 3,100 | — | — |
| 2023-05-17 | $17.15 | $19.17 | 4,300 | — | — |
| 2023-05-16 | $16.96 | $18.96 | 1,400 | — | — |
| 2023-05-15 | $17.36 | $19.40 | 2,500 | — | — |
| 2023-05-12 | $17.70 | $19.78 | 5,600 | — | — |
| 2023-05-11 | $17.72 | $19.81 | 5,100 | — | — |
| 2023-05-10 | $18.00 | $20.12 | 2,000 | — | — |
| 2023-05-09 | $17.52 | $19.58 | 3,500 | — | — |
| 2023-05-08 | $16.31 | $18.23 | 25,400 | — | — |
| 2023-05-05 | $18.85 | $21.07 | 8,400 | — | — |
| 2023-05-04 | $18.38 | $20.54 | 2,200 | — | — |
| 2023-05-03 | $18.29 | $20.44 | 9,700 | — | — |
| 2023-05-02 | $18.00 | $20.12 | 6,000 | — | — |
| 2023-05-01 | $17.24 | $19.27 | 7,900 | — | — |
| 2023-04-28 | $16.50 | $18.44 | 14,400 | — | — |
| 2023-04-27 | $14.71 | $16.44 | 16,300 | — | — |
| 2023-04-26 | $14.63 | $16.35 | 24,700 | — | — |
| 2023-04-25 | $15.45 | $17.27 | 16,200 | — | — |
| 2023-04-24 | $16.35 | $18.27 | 6,100 | — | — |
| 2023-04-21 | $16.83 | $18.81 | 18,000 | — | — |
| 2023-04-20 | $17.96 | $20.07 | 10,200 | — | — |
| 2023-04-19 | $18.97 | $21.20 | 19,500 | — | — |
| 2023-04-18 | $19.82 | $22.15 | 4,600 | — | — |
| 2023-04-17 | $19.88 | $22.22 | 4,200 | — | — |
| 2023-04-14 | $19.94 | $22.29 | 3,800 | — | — |
| 2023-04-13 | $19.94 | $22.29 | 6,300 | — | — |
| 2023-04-12 | $19.02 | $21.26 | 6,300 | — | — |
| 2023-04-11 | $19.89 | $22.23 | 3,900 | — | — |
| 2023-04-10 | $19.77 | $22.10 | 11,600 | — | — |
| 2023-04-06 | $19.60 | $21.91 | 2,000 | — | — |
| 2023-04-05 | $18.93 | $21.16 | 2,500 | — | — |
| 2023-04-04 | $18.87 | $21.09 | 6,000 | — | — |
| 2023-04-03 | $18.95 | $21.18 | 5,500 | — | — |
| 2023-03-31 | $18.76 | $20.97 | 1,100 | — | — |
| 2023-03-30 | $18.65 | $20.84 | 1,000 | — | — |
| 2023-03-29 | $18.46 | $20.63 | 12,600 | — | — |
| 2023-03-28 | $18.24 | $20.39 | 7,300 | — | — |
| 2023-03-27 | $18.50 | $20.68 | 3,700 | — | — |
| 2023-03-24 | $18.92 | $21.15 | 7,600 | — | — |
| 2023-03-23 | $18.79 | $21.00 | 4,400 | — | — |
| 2023-03-22 | $18.60 | $20.79 | 6,800 | — | — |
| 2023-03-21 | $18.38 | $20.54 | 7,000 | — | — |
| 2023-03-20 | $18.32 | $20.48 | 9,900 | — | — |
| 2023-03-17 | $18.00 | $20.12 | 9,600 | — | — |
| 2023-03-16 | $16.99 | $18.99 | 4,300 | — | — |
| 2023-03-15 | $16.29 | $18.21 | 2,400 | — | — |
| 2023-03-14 | $16.52 | $18.46 | 11,500 | — | — |
| 2023-03-13 | $16.05 | $17.94 | 10,500 | — | — |
| 2023-03-10 | $16.20 | $18.11 | 17,200 | — | — |
| 2023-03-09 | $17.56 | $19.63 | 3,800 | — | — |
| 2023-03-08 | $18.45 | $20.62 | 1,800 | — | — |
| 2023-03-07 | $18.55 | $20.73 | 3,100 | — | — |
| 2023-03-06 | $18.90 | $21.12 | 2,800 | — | — |
| 2023-03-03 | $19.32 | $21.59 | 15,800 | — | — |
| 2023-03-02 | $19.40 | $21.68 | 9,500 | — | — |
| 2023-03-01 | $19.23 | $21.49 | 2,900 | — | — |
| 2023-02-28 | $19.67 | $21.98 | 8,500 | — | — |
| 2023-02-27 | $19.23 | $21.49 | 10,100 | — | — |
| 2023-02-24 | $19.41 | $21.69 | 21,900 | — | — |
| 2023-02-23 | $19.82 | $22.15 | 12,400 | — | — |
| 2023-02-22 | $20.32 | $22.71 | 9,700 | — | — |
| 2023-02-21 | $20.94 | $23.40 | 4,800 | — | — |
| 2023-02-17 | $20.66 | $23.09 | 6,800 | — | — |
| 2023-02-16 | $21.12 | $23.61 | 12,300 | — | — |
| 2023-02-15 | $21.02 | $23.49 | 24,200 | — | — |
| 2023-02-14 | $22.10 | $24.70 | 16,300 | — | — |
| 2023-02-13 | $23.00 | $25.71 | 6,500 | — | — |
| 2023-02-10 | $22.88 | $25.57 | 6,900 | — | — |
| 2023-02-09 | $23.22 | $25.95 | 7,200 | — | — |
| 2023-02-08 | $22.94 | $25.64 | 3,500 | — | — |
| 2023-02-07 | $22.51 | $25.16 | 5,800 | — | — |
| 2023-02-06 | $22.09 | $24.69 | 8,100 | — | — |
| 2023-02-03 | $22.01 | $24.60 | 3,800 | — | — |
| 2023-02-02 | $21.68 | $24.23 | 4,800 | — | — |
| 2023-02-01 | $21.55 | $24.09 | 5,800 | — | — |
| 2023-01-31 | $21.99 | $24.58 | 5,500 | — | — |
| 2023-01-30 | $21.78 | $24.34 | 4,600 | — | — |
| 2023-01-27 | $21.90 | $24.48 | 1,100 | — | — |
| 2023-01-26 | $21.30 | $23.81 | 17,800 | — | — |
| 2023-01-25 | $21.32 | $23.83 | 7,100 | — | — |
| 2023-01-24 | $20.67 | $23.10 | 3,600 | — | — |
| 2023-01-23 | $20.28 | $22.67 | 4,000 | — | — |
| 2023-01-20 | $20.65 | $23.08 | 9,700 | — | — |
| 2023-01-19 | $20.30 | $22.69 | 2,900 | — | — |
| 2023-01-18 | $20.36 | $22.76 | 4,000 | — | — |
| 2023-01-17 | $20.44 | $22.85 | 7,200 | — | — |
| 2023-01-13 | $19.83 | $22.16 | 7,600 | — | — |
| 2023-01-12 | $19.39 | $21.67 | 13,300 | — | — |
| 2023-01-11 | $19.50 | $21.79 | 3,700 | — | — |
| 2023-01-10 | $19.30 | $21.57 | 9,900 | — | — |
| 2023-01-09 | $19.90 | $22.24 | 7,400 | — | — |
| 2023-01-06 | $20.35 | $22.74 | 1,100 | — | — |
| 2023-01-05 | $20.35 | $22.74 | 7,200 | — | — |
| 2023-01-04 | $20.55 | $22.97 | 5,100 | — | — |
| 2023-01-03 | $20.43 | $22.83 | 9,400 | — | — |