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
- 1992-04-21 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 | $33.42 | $94.30 | 143,900 | — | — |
| 2023-12-28 | $34.00 | $95.94 | 123,100 | — | — |
| 2023-12-27 | $34.09 | $96.19 | 129,500 | — | — |
| 2023-12-26 | $33.86 | $95.54 | 122,400 | — | — |
| 2023-12-22 | $33.12 | $93.46 | 167,900 | — | — |
| 2023-12-21 | $32.58 | $91.93 | 101,000 | — | — |
| 2023-12-20 | $32.26 | $91.03 | 192,100 | — | — |
| 2023-12-19 | $32.72 | $92.33 | 157,900 | — | — |
| 2023-12-18 | $31.98 | $90.24 | 147,700 | — | — |
| 2023-12-15 | $32.06 | $90.46 | 791,300 | — | — |
| 2023-12-14 | $32.48 | $91.65 | 226,600 | — | — |
| 2023-12-13 | $31.48 | $88.83 | 263,800 | — | — |
| 2023-12-12 | $29.80 | $84.09 | 120,600 | — | — |
| 2023-12-11 | $30.34 | $85.61 | 142,900 | — | — |
| 2023-12-08 | $30.60 | $86.35 | 109,600 | — | — |
| 2023-12-07 | $30.16 | $85.10 | 94,500 | — | — |
| 2023-12-06 | $29.55 | $83.38 | 91,400 | — | — |
| 2023-12-05 | $29.40 | $82.96 | 83,400 | — | — |
| 2023-12-04 | $29.70 | $83.81 | 150,200 | — | — |
| 2023-12-01 | $29.34 | $82.79 | 118,000 | — | — |
| 2023-11-30 | $27.99 | $78.98 | 115,700 | — | — |
| 2023-11-29 | $28.28 | $79.80 | 132,000 | — | — |
| 2023-11-28 | $28.15 | $79.43 | 102,400 | — | — |
| 2023-11-27 | $28.11 | $79.32 | 78,200 | — | — |
| 2023-11-24 | $28.26 | $79.74 | 42,400 | — | — |
| 2023-11-22 | $28.22 | $79.63 | 65,200 | — | — |
| 2023-11-21 | $28.11 | $79.32 | 51,500 | — | — |
| 2023-11-20 | $28.72 | $81.04 | 68,000 | — | — |
| 2023-11-17 | $28.83 | $81.35 | 140,200 | — | — |
| 2023-11-16 | $28.52 | $80.48 | 62,300 | — | — |
| 2023-11-15 | $29.10 | $82.11 | 123,100 | — | — |
| 2023-11-14 | $29.18 | $82.34 | 176,400 | — | — |
| 2023-11-13 | $26.95 | $76.05 | 70,300 | — | — |
| 2023-11-10 | $26.80 | $75.62 | 85,000 | — | — |
| 2023-11-09 | $26.76 | $75.51 | 89,800 | — | — |
| 2023-11-08 | $27.17 | $76.67 | 74,800 | — | — |
| 2023-11-07 | $27.85 | $77.65 | 76,600 | — | — |
| 2023-11-06 | $28.35 | $79.05 | 128,700 | — | — |
| 2023-11-03 | $28.54 | $79.58 | 142,300 | — | — |
| 2023-11-02 | $27.31 | $76.15 | 131,900 | — | — |
| 2023-11-01 | $26.10 | $72.77 | 101,100 | — | — |
| 2023-10-31 | $25.76 | $71.83 | 91,000 | — | — |
| 2023-10-30 | $25.74 | $71.77 | 101,900 | — | — |
| 2023-10-27 | $25.50 | $71.10 | 103,400 | — | — |
| 2023-10-26 | $25.92 | $72.27 | 115,200 | — | — |
| 2023-10-25 | $24.99 | $69.68 | 132,200 | — | — |
| 2023-10-24 | $24.99 | $69.68 | 105,500 | — | — |
| 2023-10-23 | $25.53 | $71.19 | 185,300 | — | — |
| 2023-10-20 | $25.93 | $72.30 | 270,300 | — | — |
| 2023-10-19 | $26.12 | $72.83 | 267,200 | — | — |
| 2023-10-18 | $27.25 | $75.98 | 81,400 | — | — |
| 2023-10-17 | $27.96 | $77.96 | 141,500 | — | — |
| 2023-10-16 | $27.26 | $76.01 | 107,900 | — | — |
| 2023-10-13 | $26.98 | $75.23 | 134,400 | — | — |
| 2023-10-12 | $27.50 | $76.68 | 82,700 | — | — |
| 2023-10-11 | $27.73 | $77.32 | 85,300 | — | — |
| 2023-10-10 | $27.87 | $77.71 | 98,200 | — | — |
| 2023-10-09 | $27.57 | $76.87 | 125,100 | — | — |
| 2023-10-06 | $27.28 | $76.06 | 257,000 | — | — |
| 2023-10-05 | $27.46 | $76.57 | 157,000 | — | — |
| 2023-10-04 | $27.16 | $75.73 | 103,000 | — | — |
| 2023-10-03 | $26.81 | $74.75 | 118,200 | — | — |
| 2023-10-02 | $26.96 | $75.17 | 168,900 | — | — |
| 2023-09-29 | $27.08 | $75.51 | 215,700 | — | — |
| 2023-09-28 | $26.91 | $75.03 | 188,800 | — | — |
| 2023-09-27 | $26.39 | $73.58 | 114,800 | — | — |
| 2023-09-26 | $26.48 | $73.83 | 125,300 | — | — |
| 2023-09-25 | $26.69 | $74.42 | 75,500 | — | — |
| 2023-09-22 | $26.38 | $73.56 | 109,200 | — | — |
| 2023-09-21 | $26.60 | $74.17 | 103,000 | — | — |
| 2023-09-20 | $26.79 | $74.70 | 79,200 | — | — |
| 2023-09-19 | $26.95 | $75.14 | 94,900 | — | — |
| 2023-09-18 | $27.08 | $75.51 | 104,500 | — | — |
| 2023-09-15 | $27.66 | $77.12 | 982,200 | — | — |
| 2023-09-14 | $28.20 | $78.63 | 205,100 | — | — |
| 2023-09-13 | $27.15 | $75.70 | 102,600 | — | — |
| 2023-09-12 | $27.41 | $76.43 | 102,100 | — | — |
| 2023-09-11 | $27.37 | $76.32 | 126,500 | — | — |
| 2023-09-08 | $27.39 | $76.37 | 87,300 | — | — |
| 2023-09-07 | $27.43 | $76.48 | 134,000 | — | — |
| 2023-09-06 | $27.70 | $77.24 | 125,900 | — | — |
| 2023-09-05 | $28.04 | $78.18 | 136,100 | — | — |
| 2023-09-01 | $28.97 | $80.78 | 78,000 | — | — |
| 2023-08-31 | $28.33 | $78.99 | 109,700 | — | — |
| 2023-08-30 | $28.38 | $79.13 | 73,600 | — | — |
| 2023-08-29 | $28.79 | $80.28 | 70,300 | — | — |
| 2023-08-28 | $28.70 | $80.02 | 69,300 | — | — |
| 2023-08-25 | $28.36 | $79.08 | 58,200 | — | — |
| 2023-08-24 | $28.55 | $79.61 | 116,500 | — | — |
| 2023-08-23 | $28.36 | $79.08 | 76,700 | — | — |
| 2023-08-22 | $28.42 | $79.24 | 125,300 | — | — |
| 2023-08-21 | $28.85 | $80.44 | 90,000 | — | — |
| 2023-08-18 | $29.43 | $82.06 | 123,500 | — | — |
| 2023-08-17 | $29.28 | $81.64 | 90,600 | — | — |
| 2023-08-16 | $29.18 | $81.36 | 98,000 | — | — |
| 2023-08-15 | $29.49 | $82.23 | 122,800 | — | — |
| 2023-08-14 | $30.54 | $85.15 | 93,000 | — | — |
| 2023-08-11 | $31.08 | $86.66 | 77,900 | — | — |
| 2023-08-10 | $30.84 | $85.99 | 84,000 | — | — |
| 2023-08-09 | $31.06 | $86.60 | 77,400 | — | — |
| 2023-08-08 | $31.58 | $87.16 | 87,500 | — | — |
| 2023-08-07 | $31.91 | $88.07 | 116,200 | — | — |
| 2023-08-04 | $31.75 | $87.63 | 103,600 | — | — |
| 2023-08-03 | $31.91 | $88.07 | 93,500 | — | — |
| 2023-08-02 | $31.50 | $86.94 | 96,500 | — | — |
| 2023-08-01 | $31.33 | $86.47 | 93,600 | — | — |
| 2023-07-31 | $31.58 | $87.16 | 125,100 | — | — |
| 2023-07-28 | $31.86 | $87.94 | 76,000 | — | — |
| 2023-07-27 | $31.86 | $87.94 | 166,900 | — | — |
| 2023-07-26 | $32.00 | $88.32 | 258,300 | — | — |
| 2023-07-25 | $30.50 | $84.18 | 115,800 | — | — |
| 2023-07-24 | $30.95 | $85.42 | 138,200 | — | — |
| 2023-07-21 | $30.08 | $83.02 | 156,700 | — | — |
| 2023-07-20 | $29.97 | $82.72 | 196,500 | — | — |
| 2023-07-19 | $30.97 | $85.48 | 211,000 | — | — |
| 2023-07-18 | $30.25 | $83.49 | 140,900 | — | — |
| 2023-07-17 | $29.00 | $80.04 | 151,900 | — | — |
| 2023-07-14 | $28.12 | $77.61 | 91,300 | — | — |
| 2023-07-13 | $28.40 | $78.39 | 138,100 | — | — |
| 2023-07-12 | $28.33 | $78.19 | 206,900 | — | — |
| 2023-07-11 | $27.56 | $76.07 | 130,200 | — | — |
| 2023-07-10 | $27.47 | $75.82 | 159,200 | — | — |
| 2023-07-07 | $27.06 | $74.69 | 111,000 | — | — |
| 2023-07-06 | $26.45 | $73.00 | 117,000 | — | — |
| 2023-07-05 | $27.20 | $75.07 | 151,900 | — | — |
| 2023-07-03 | $27.77 | $76.65 | 58,100 | — | — |
| 2023-06-30 | $27.19 | $75.05 | 115,700 | — | — |
| 2023-06-29 | $27.79 | $76.70 | 98,200 | — | — |
| 2023-06-28 | $27.51 | $75.93 | 87,300 | — | — |
| 2023-06-27 | $27.67 | $76.37 | 138,000 | — | — |
| 2023-06-26 | $27.28 | $75.29 | 155,200 | — | — |
| 2023-06-23 | $27.11 | $74.82 | 643,300 | — | — |
| 2023-06-22 | $27.43 | $75.71 | 144,300 | — | — |
| 2023-06-21 | $28.21 | $77.86 | 144,600 | — | — |
| 2023-06-20 | $28.72 | $79.27 | 169,400 | — | — |
| 2023-06-16 | $29.39 | $81.12 | 477,000 | — | — |
| 2023-06-15 | $29.60 | $81.70 | 138,500 | — | — |
| 2023-06-14 | $29.18 | $80.54 | 150,600 | — | — |
| 2023-06-13 | $29.91 | $82.55 | 171,600 | — | — |
| 2023-06-12 | $29.39 | $81.12 | 153,200 | — | — |
| 2023-06-09 | $29.69 | $81.95 | 114,300 | — | — |
| 2023-06-08 | $30.23 | $83.44 | 139,500 | — | — |
| 2023-06-07 | $30.80 | $85.01 | 213,800 | — | — |
| 2023-06-06 | $29.40 | $81.15 | 167,100 | — | — |
| 2023-06-05 | $28.19 | $77.81 | 176,400 | — | — |
| 2023-06-02 | $29.34 | $80.98 | 172,400 | — | — |
| 2023-06-01 | $27.39 | $75.60 | 206,600 | — | — |
| 2023-05-31 | $26.82 | $74.02 | 186,600 | — | — |
| 2023-05-30 | $27.58 | $76.12 | 107,700 | — | — |
| 2023-05-26 | $27.61 | $76.20 | 107,800 | — | — |
| 2023-05-25 | $27.43 | $75.71 | 164,600 | — | — |
| 2023-05-24 | $27.48 | $75.85 | 132,500 | — | — |
| 2023-05-23 | $27.48 | $75.85 | 191,100 | — | — |
| 2023-05-22 | $27.70 | $76.45 | 123,200 | — | — |
| 2023-05-19 | $27.30 | $75.35 | 182,800 | — | — |
| 2023-05-18 | $27.64 | $76.29 | 171,600 | — | — |
| 2023-05-17 | $27.63 | $76.26 | 213,800 | — | — |
| 2023-05-16 | $26.26 | $72.48 | 171,500 | — | — |
| 2023-05-15 | $26.43 | $72.95 | 143,400 | — | — |
| 2023-05-12 | $25.89 | $71.46 | 145,200 | — | — |
| 2023-05-11 | $25.74 | $71.04 | 162,400 | — | — |
| 2023-05-10 | $26.01 | $71.79 | 161,100 | — | — |
| 2023-05-09 | $26.10 | $71.15 | 160,700 | — | — |
| 2023-05-08 | $26.29 | $71.67 | 163,000 | — | — |
| 2023-05-05 | $26.88 | $73.28 | 256,600 | — | — |
| 2023-05-04 | $25.87 | $70.53 | 273,700 | — | — |
| 2023-05-03 | $26.24 | $71.54 | 307,000 | — | — |
| 2023-05-02 | $26.39 | $71.94 | 301,700 | — | — |
| 2023-05-01 | $27.35 | $74.56 | 208,100 | — | — |
| 2023-04-28 | $27.53 | $75.05 | 150,300 | — | — |
| 2023-04-27 | $27.09 | $73.85 | 114,700 | — | — |
| 2023-04-26 | $26.67 | $72.71 | 169,500 | — | — |
| 2023-04-25 | $26.62 | $72.57 | 154,800 | — | — |
| 2023-04-24 | $27.84 | $75.90 | 302,200 | — | — |
| 2023-04-21 | $27.67 | $75.43 | 178,800 | — | — |
| 2023-04-20 | $28.83 | $78.60 | 124,300 | — | — |
| 2023-04-19 | $29.72 | $81.02 | 121,000 | — | — |
| 2023-04-18 | $28.91 | $78.81 | 105,300 | — | — |
| 2023-04-17 | $29.61 | $80.72 | 147,000 | — | — |
| 2023-04-14 | $29.30 | $79.88 | 118,600 | — | — |
| 2023-04-13 | $29.94 | $81.62 | 116,500 | — | — |
| 2023-04-12 | $29.65 | $80.83 | 80,900 | — | — |
| 2023-04-11 | $30.30 | $82.60 | 89,300 | — | — |
| 2023-04-10 | $30.24 | $82.44 | 220,500 | — | — |
| 2023-04-06 | $30.35 | $82.74 | 130,800 | — | — |
| 2023-04-05 | $30.57 | $83.34 | 163,400 | — | — |
| 2023-04-04 | $30.86 | $84.13 | 153,700 | — | — |
| 2023-04-03 | $31.30 | $85.33 | 130,700 | — | — |
| 2023-03-31 | $31.45 | $85.74 | 135,900 | — | — |
| 2023-03-30 | $31.34 | $85.44 | 127,100 | — | — |
| 2023-03-29 | $32.18 | $87.73 | 154,400 | — | — |
| 2023-03-28 | $32.08 | $87.46 | 92,800 | — | — |
| 2023-03-27 | $32.56 | $88.77 | 118,900 | — | — |
| 2023-03-24 | $32.39 | $88.30 | 175,300 | — | — |
| 2023-03-23 | $31.41 | $85.63 | 199,400 | — | — |
| 2023-03-22 | $31.95 | $87.10 | 164,100 | — | — |
| 2023-03-21 | $33.40 | $91.06 | 181,100 | — | — |
| 2023-03-20 | $32.45 | $88.47 | 198,900 | — | — |
| 2023-03-17 | $32.56 | $88.77 | 956,800 | — | — |
| 2023-03-16 | $34.15 | $93.10 | 250,800 | — | — |
| 2023-03-15 | $32.85 | $89.56 | 319,900 | — | — |
| 2023-03-14 | $33.25 | $90.65 | 334,600 | — | — |
| 2023-03-13 | $33.48 | $91.27 | 547,500 | — | — |
| 2023-03-10 | $34.07 | $92.88 | 326,000 | — | — |
| 2023-03-09 | $34.25 | $93.37 | 181,800 | — | — |
| 2023-03-08 | $36.06 | $98.31 | 152,100 | — | — |
| 2023-03-07 | $35.75 | $97.46 | 177,800 | — | — |
| 2023-03-06 | $36.70 | $100.05 | 224,700 | — | — |
| 2023-03-03 | $37.50 | $102.23 | 539,200 | — | — |
| 2023-03-02 | $36.71 | $100.08 | 99,700 | — | — |
| 2023-03-01 | $37.08 | $101.09 | 116,100 | — | — |
| 2023-02-28 | $37.26 | $101.58 | 176,100 | — | — |
| 2023-02-27 | $37.45 | $102.10 | 141,400 | — | — |
| 2023-02-24 | $37.19 | $101.39 | 113,800 | — | — |
| 2023-02-23 | $37.57 | $102.42 | 184,100 | — | — |
| 2023-02-22 | $37.84 | $103.16 | 233,000 | — | — |
| 2023-02-21 | $37.83 | $103.13 | 108,700 | — | — |
| 2023-02-17 | $38.32 | $104.47 | 152,900 | — | — |
| 2023-02-16 | $37.66 | $102.67 | 89,200 | — | — |
| 2023-02-15 | $37.88 | $103.27 | 130,000 | — | — |
| 2023-02-14 | $37.49 | $102.21 | 93,500 | — | — |
| 2023-02-13 | $37.89 | $103.30 | 121,200 | — | — |
| 2023-02-10 | $37.57 | $102.42 | 91,600 | — | — |
| 2023-02-09 | $37.25 | $101.55 | 128,500 | — | — |
| 2023-02-08 | $37.63 | $101.71 | 122,900 | — | — |
| 2023-02-07 | $37.80 | $102.17 | 173,200 | — | — |
| 2023-02-06 | $37.26 | $100.71 | 132,200 | — | — |
| 2023-02-03 | $37.63 | $101.71 | 253,700 | — | — |
| 2023-02-02 | $36.85 | $99.61 | 261,500 | — | — |
| 2023-02-01 | $35.96 | $97.20 | 227,900 | — | — |
| 2023-01-31 | $36.38 | $98.34 | 184,100 | — | — |
| 2023-01-30 | $35.13 | $94.96 | 222,200 | — | — |
| 2023-01-27 | $35.23 | $95.23 | 113,100 | — | — |
| 2023-01-26 | $33.97 | $91.82 | 166,300 | — | — |
| 2023-01-25 | $32.28 | $87.25 | 90,300 | — | — |
| 2023-01-24 | $32.37 | $87.50 | 78,900 | — | — |
| 2023-01-23 | $32.38 | $87.52 | 98,400 | — | — |
| 2023-01-20 | $32.56 | $88.01 | 151,200 | — | — |
| 2023-01-19 | $32.37 | $87.50 | 141,500 | — | — |
| 2023-01-18 | $32.70 | $88.39 | 149,300 | — | — |
| 2023-01-17 | $33.83 | $91.44 | 160,200 | — | — |
| 2023-01-13 | $33.96 | $91.79 | 138,700 | — | — |
| 2023-01-12 | $33.76 | $91.25 | 230,900 | — | — |
| 2023-01-11 | $33.30 | $90.01 | 149,900 | — | — |
| 2023-01-10 | $33.19 | $89.71 | 127,800 | — | — |
| 2023-01-09 | $33.34 | $90.12 | 110,800 | — | — |
| 2023-01-06 | $34.60 | $93.52 | 126,500 | — | — |
| 2023-01-05 | $34.02 | $91.96 | 94,400 | — | — |
| 2023-01-04 | $34.11 | $92.20 | 134,000 | — | — |
| 2023-01-03 | $34.03 | $91.98 | 121,900 | — | — |