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
- 1980-03-17 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 | $30.42 | $48.80 | 81,080 | — | — |
| 2023-12-28 | $30.04 | $48.20 | 149,048 | — | — |
| 2023-12-27 | $30.05 | $48.22 | 102,607 | — | — |
| 2023-12-26 | $29.74 | $47.72 | 54,636 | — | — |
| 2023-12-22 | $29.79 | $47.79 | 76,600 | — | — |
| 2023-12-21 | $29.89 | $47.95 | 64,908 | — | — |
| 2023-12-20 | $30.05 | $48.22 | 126,756 | — | — |
| 2023-12-19 | $30.68 | $49.21 | 64,580 | — | — |
| 2023-12-18 | $30.64 | $49.02 | 85,998 | — | — |
| 2023-12-15 | $30.41 | $48.66 | 302,467 | — | — |
| 2023-12-14 | $31.23 | $49.97 | 52,997 | — | — |
| 2023-12-13 | $31.86 | $50.97 | 67,858 | — | — |
| 2023-12-12 | $31.17 | $49.87 | 50,812 | — | — |
| 2023-12-11 | $31.66 | $50.66 | 68,077 | — | — |
| 2023-12-08 | $31.22 | $49.96 | 52,779 | — | — |
| 2023-12-07 | $31.52 | $50.43 | 56,275 | — | — |
| 2023-12-06 | $31.41 | $50.25 | 67,093 | — | — |
| 2023-12-05 | $31.40 | $50.24 | 83,921 | — | — |
| 2023-12-04 | $31.41 | $50.25 | 79,004 | — | — |
| 2023-12-01 | $30.87 | $49.39 | 72,885 | — | — |
| 2023-11-30 | $30.28 | $48.45 | 92,663 | — | — |
| 2023-11-29 | $29.83 | $47.73 | 76,163 | — | — |
| 2023-11-28 | $30.63 | $49.01 | 46,769 | — | — |
| 2023-11-27 | $31.00 | $49.61 | 88,511 | — | — |
| 2023-11-24 | $31.41 | $50.25 | 35,404 | — | — |
| 2023-11-22 | $31.49 | $50.38 | 87,746 | — | — |
| 2023-11-21 | $31.00 | $49.59 | 92,663 | — | — |
| 2023-11-20 | $31.24 | $49.99 | 161,396 | — | — |
| 2023-11-17 | $30.16 | $48.26 | 183,032 | — | — |
| 2023-11-16 | $29.71 | $47.53 | 105,339 | — | — |
| 2023-11-15 | $29.27 | $46.83 | 56,166 | — | — |
| 2023-11-14 | $29.41 | $47.06 | 92,991 | — | — |
| 2023-11-13 | $28.18 | $45.08 | 61,521 | — | — |
| 2023-11-10 | $28.02 | $44.84 | 72,994 | — | — |
| 2023-11-09 | $27.83 | $44.53 | 59,554 | — | — |
| 2023-11-08 | $27.67 | $44.28 | 65,017 | — | — |
| 2023-11-07 | $27.69 | $44.31 | 50,375 | — | — |
| 2023-11-06 | $27.98 | $44.76 | 90,915 | — | — |
| 2023-11-03 | $28.08 | $44.92 | 57,040 | — | — |
| 2023-11-02 | $28.11 | $44.98 | 92,882 | — | — |
| 2023-11-01 | $28.46 | $45.54 | 71,137 | — | — |
| 2023-10-31 | $28.47 | $45.55 | 60,100 | — | — |
| 2023-10-30 | $28.27 | $45.23 | 67,093 | — | — |
| 2023-10-27 | $27.73 | $44.37 | 64,799 | — | — |
| 2023-10-26 | $27.87 | $44.59 | 90,915 | — | — |
| 2023-10-25 | $26.97 | $43.15 | 45,239 | — | — |
| 2023-10-24 | $26.80 | $42.87 | 59,444 | — | — |
| 2023-10-23 | $26.79 | $42.86 | 100,749 | — | — |
| 2023-10-20 | $27.37 | $43.80 | 137,137 | — | — |
| 2023-10-19 | $27.37 | $43.80 | 161,724 | — | — |
| 2023-10-18 | $28.09 | $44.94 | 71,246 | — | — |
| 2023-10-17 | $28.06 | $44.89 | 93,647 | — | — |
| 2023-10-16 | $28.07 | $44.91 | 72,776 | — | — |
| 2023-10-13 | $27.88 | $44.60 | 68,295 | — | — |
| 2023-10-12 | $27.54 | $44.06 | 112,879 | — | — |
| 2023-10-11 | $28.03 | $44.85 | 68,295 | — | — |
| 2023-10-10 | $28.09 | $44.94 | 68,295 | — | — |
| 2023-10-09 | $28.09 | $44.94 | 88,074 | — | — |
| 2023-10-06 | $28.03 | $44.85 | 74,196 | — | — |
| 2023-10-05 | $28.42 | $45.33 | 126,429 | — | — |
| 2023-10-04 | $28.70 | $45.79 | 163,144 | — | — |
| 2023-10-03 | $28.24 | $45.06 | 184,015 | — | — |
| 2023-10-02 | $27.92 | $44.54 | 168,826 | — | — |
| 2023-09-29 | $27.33 | $43.60 | 92,226 | — | — |
| 2023-09-28 | $27.55 | $43.96 | 90,587 | — | — |
| 2023-09-27 | $27.38 | $43.68 | 91,898 | — | — |
| 2023-09-26 | $27.45 | $43.80 | 114,955 | — | — |
| 2023-09-25 | $27.65 | $44.11 | 56,603 | — | — |
| 2023-09-22 | $28.33 | $45.20 | 92,991 | — | — |
| 2023-09-21 | $28.05 | $44.75 | 136,919 | — | — |
| 2023-09-20 | $27.84 | $44.41 | 59,554 | — | — |
| 2023-09-19 | $27.76 | $44.28 | 72,448 | — | — |
| 2023-09-18 | $28.14 | $44.89 | 80,097 | — | — |
| 2023-09-15 | $27.56 | $43.98 | 443,429 | — | — |
| 2023-09-14 | $27.88 | $44.47 | 81,736 | — | — |
| 2023-09-13 | $27.88 | $44.47 | 101,405 | — | — |
| 2023-09-12 | $27.58 | $44.00 | 160,412 | — | — |
| 2023-09-11 | $28.19 | $44.97 | 87,855 | — | — |
| 2023-09-08 | $27.84 | $44.41 | 121,183 | — | — |
| 2023-09-07 | $28.32 | $45.19 | 94,084 | — | — |
| 2023-09-06 | $28.63 | $45.68 | 84,140 | — | — |
| 2023-09-05 | $28.53 | $45.52 | 138,121 | — | — |
| 2023-09-01 | $29.07 | $46.38 | 114,081 | — | — |
| 2023-08-31 | $29.42 | $46.94 | 102,935 | — | — |
| 2023-08-30 | $29.89 | $47.68 | 101,624 | — | — |
| 2023-08-29 | $30.28 | $48.31 | 429,551 | — | — |
| 2023-08-28 | $29.46 | $47.00 | 100,859 | — | — |
| 2023-08-25 | $29.61 | $47.25 | 150,031 | — | — |
| 2023-08-24 | $29.30 | $46.75 | 106,213 | — | — |
| 2023-08-23 | $29.72 | $47.42 | 91,789 | — | — |
| 2023-08-22 | $29.52 | $47.10 | 93,319 | — | — |
| 2023-08-21 | $29.73 | $47.44 | 104,355 | — | — |
| 2023-08-18 | $30.13 | $48.06 | 118,233 | — | — |
| 2023-08-17 | $30.04 | $47.93 | 106,650 | — | — |
| 2023-08-16 | $30.07 | $47.98 | 98,783 | — | — |
| 2023-08-15 | $30.43 | $48.54 | 81,955 | — | — |
| 2023-08-14 | $30.59 | $48.81 | 92,554 | — | — |
| 2023-08-11 | $30.49 | $48.65 | 88,183 | — | — |
| 2023-08-10 | $30.56 | $48.75 | 72,448 | — | — |
| 2023-08-09 | $30.76 | $49.07 | 85,670 | — | — |
| 2023-08-08 | $30.77 | $49.09 | 89,276 | — | — |
| 2023-08-07 | $31.38 | $50.06 | 60,756 | — | — |
| 2023-08-04 | $31.30 | $49.93 | 70,590 | — | — |
| 2023-08-03 | $31.44 | $50.15 | 120,637 | — | — |
| 2023-08-02 | $31.99 | $51.04 | 111,130 | — | — |
| 2023-08-01 | $31.85 | $50.81 | 102,279 | — | — |
| 2023-07-31 | $31.90 | $50.90 | 125,991 | — | — |
| 2023-07-28 | $30.98 | $49.42 | 117,796 | — | — |
| 2023-07-27 | $31.31 | $49.95 | 207,618 | — | — |
| 2023-07-26 | $31.51 | $50.27 | 128,505 | — | — |
| 2023-07-25 | $31.06 | $49.55 | 92,663 | — | — |
| 2023-07-24 | $31.13 | $49.67 | 91,571 | — | — |
| 2023-07-21 | $31.74 | $50.63 | 109,273 | — | — |
| 2023-07-20 | $32.34 | $51.60 | 128,833 | — | — |
| 2023-07-19 | $32.01 | $51.07 | 145,005 | — | — |
| 2023-07-18 | $31.53 | $50.30 | 90,041 | — | — |
| 2023-07-17 | $31.13 | $49.67 | 120,856 | — | — |
| 2023-07-14 | $31.27 | $49.89 | 131,455 | — | — |
| 2023-07-13 | $31.45 | $50.18 | 159,320 | — | — |
| 2023-07-12 | $31.41 | $50.11 | 130,144 | — | — |
| 2023-07-11 | $30.79 | $49.11 | 267,718 | — | — |
| 2023-07-10 | $30.37 | $48.46 | 378,084 | — | — |
| 2023-07-07 | $30.72 | $49.01 | 204,121 | — | — |
| 2023-07-06 | $31.20 | $49.77 | 159,320 | — | — |
| 2023-07-05 | $31.83 | $50.78 | 170,465 | — | — |
| 2023-07-03 | $32.69 | $52.15 | 137,356 | — | — |
| 2023-06-30 | $32.41 | $51.70 | 205,760 | — | — |
| 2023-06-29 | $32.00 | $51.06 | 225,648 | — | — |
| 2023-06-28 | $32.13 | $51.26 | 215,704 | — | — |
| 2023-06-27 | $33.16 | $52.91 | 262,473 | — | — |
| 2023-06-26 | $34.17 | $54.52 | 406,713 | — | — |
| 2023-06-23 | $33.78 | $53.89 | 2,794,868 | — | — |
| 2023-06-22 | $34.12 | $54.43 | 308,149 | — | — |
| 2023-06-21 | $34.22 | $54.59 | 229,036 | — | — |
| 2023-06-20 | $34.11 | $54.41 | 210,459 | — | — |
| 2023-06-16 | $34.89 | $55.67 | 385,296 | — | — |
| 2023-06-15 | $34.75 | $55.30 | 158,992 | — | — |
| 2023-06-14 | $34.90 | $55.55 | 162,489 | — | — |
| 2023-06-13 | $34.97 | $55.65 | 171,667 | — | — |
| 2023-06-12 | $34.53 | $54.96 | 147,518 | — | — |
| 2023-06-09 | $35.23 | $56.08 | 119,435 | — | — |
| 2023-06-08 | $35.68 | $56.79 | 134,733 | — | — |
| 2023-06-07 | $35.61 | $56.67 | 162,598 | — | — |
| 2023-06-06 | $34.50 | $54.91 | 176,585 | — | — |
| 2023-06-05 | $34.44 | $54.81 | 126,319 | — | — |
| 2023-06-02 | $35.18 | $55.99 | 170,793 | — | — |
| 2023-06-01 | $34.82 | $55.42 | 152,545 | — | — |
| 2023-05-31 | $35.75 | $56.91 | 192,648 | — | — |
| 2023-05-30 | $35.34 | $56.25 | 112,223 | — | — |
| 2023-05-26 | $35.42 | $56.37 | 127,412 | — | — |
| 2023-05-25 | $35.84 | $57.04 | 134,733 | — | — |
| 2023-05-24 | $35.13 | $55.92 | 127,303 | — | — |
| 2023-05-23 | $34.91 | $55.57 | 131,127 | — | — |
| 2023-05-22 | $34.96 | $55.64 | 161,068 | — | — |
| 2023-05-19 | $34.68 | $55.20 | 173,744 | — | — |
| 2023-05-18 | $34.34 | $54.65 | 151,561 | — | — |
| 2023-05-17 | $34.40 | $54.75 | 137,465 | — | — |
| 2023-05-16 | $34.19 | $54.42 | 142,273 | — | — |
| 2023-05-15 | $34.06 | $54.21 | 171,012 | — | — |
| 2023-05-12 | $34.87 | $55.49 | 123,150 | — | — |
| 2023-05-11 | $35.98 | $57.27 | 132,001 | — | — |
| 2023-05-10 | $36.37 | $57.88 | 123,915 | — | — |
| 2023-05-09 | $35.84 | $57.04 | 142,929 | — | — |
| 2023-05-08 | $35.75 | $56.89 | 117,250 | — | — |
| 2023-05-05 | $35.46 | $56.44 | 173,307 | — | — |
| 2023-05-04 | $34.53 | $54.96 | 153,419 | — | — |
| 2023-05-03 | $34.78 | $55.35 | 344,318 | — | — |
| 2023-05-02 | $35.17 | $55.97 | 330,987 | — | — |
| 2023-05-01 | $35.72 | $56.85 | 416,438 | — | — |
| 2023-04-28 | $37.41 | $59.54 | 198,439 | — | — |
| 2023-04-27 | $37.88 | $60.29 | 125,008 | — | — |
| 2023-04-26 | $38.30 | $60.96 | 197,128 | — | — |
| 2023-04-25 | $40.30 | $64.15 | 145,661 | — | — |
| 2023-04-24 | $40.22 | $64.01 | 132,657 | — | — |
| 2023-04-21 | $40.56 | $64.55 | 149,048 | — | — |
| 2023-04-20 | $40.29 | $64.13 | 169,591 | — | — |
| 2023-04-19 | $41.03 | $65.30 | 102,279 | — | — |
| 2023-04-18 | $41.20 | $65.57 | 131,783 | — | — |
| 2023-04-17 | $40.56 | $64.55 | 94,302 | — | — |
| 2023-04-14 | $40.77 | $64.89 | 110,584 | — | — |
| 2023-04-13 | $41.40 | $65.89 | 115,283 | — | — |
| 2023-04-12 | $41.57 | $66.16 | 126,538 | — | — |
| 2023-04-11 | $41.21 | $65.59 | 123,041 | — | — |
| 2023-04-10 | $41.13 | $65.46 | 161,396 | — | — |
| 2023-04-06 | $41.21 | $65.59 | 121,183 | — | — |
| 2023-04-05 | $41.61 | $66.23 | 84,140 | — | — |
| 2023-04-04 | $41.49 | $66.04 | 98,892 | — | — |
| 2023-04-03 | $41.79 | $66.51 | 182,595 | — | — |
| 2023-03-31 | $41.10 | $65.41 | 127,193 | — | — |
| 2023-03-30 | $40.68 | $64.74 | 114,518 | — | — |
| 2023-03-29 | $40.95 | $65.18 | 70,262 | — | — |
| 2023-03-28 | $40.99 | $65.24 | 77,911 | — | — |
| 2023-03-27 | $40.99 | $65.24 | 108,289 | — | — |
| 2023-03-24 | $40.95 | $65.18 | 97,690 | — | — |
| 2023-03-23 | $39.90 | $63.50 | 130,035 | — | — |
| 2023-03-22 | $40.03 | $63.71 | 113,316 | — | — |
| 2023-03-21 | $41.02 | $65.28 | 164,018 | — | — |
| 2023-03-20 | $41.25 | $65.65 | 207,727 | — | — |
| 2023-03-17 | $40.82 | $64.98 | 362,130 | — | — |
| 2023-03-16 | $41.07 | $65.37 | 186,638 | — | — |
| 2023-03-15 | $40.81 | $64.95 | 202,482 | — | — |
| 2023-03-14 | $40.59 | $64.60 | 141,290 | — | — |
| 2023-03-13 | $39.22 | $62.43 | 158,118 | — | — |
| 2023-03-10 | $38.84 | $61.82 | 165,111 | — | — |
| 2023-03-09 | $38.44 | $61.17 | 148,939 | — | — |
| 2023-03-08 | $38.93 | $61.96 | 87,746 | — | — |
| 2023-03-07 | $38.50 | $61.28 | 102,389 | — | — |
| 2023-03-06 | $38.72 | $61.63 | 178,333 | — | — |
| 2023-03-03 | $39.06 | $62.16 | 156,041 | — | — |
| 2023-03-02 | $38.84 | $61.68 | 116,828 | — | — |
| 2023-03-01 | $38.76 | $61.55 | 107,824 | — | — |
| 2023-02-28 | $39.12 | $62.13 | 156,221 | — | — |
| 2023-02-27 | $39.10 | $62.10 | 73,383 | — | — |
| 2023-02-24 | $39.48 | $62.70 | 85,426 | — | — |
| 2023-02-23 | $39.75 | $63.13 | 123,581 | — | — |
| 2023-02-22 | $39.74 | $63.12 | 150,143 | — | — |
| 2023-02-21 | $39.89 | $63.36 | 182,220 | — | — |
| 2023-02-17 | $41.02 | $65.15 | 126,282 | — | — |
| 2023-02-16 | $39.77 | $63.16 | 108,499 | — | — |
| 2023-02-15 | $39.15 | $62.17 | 149,805 | — | — |
| 2023-02-14 | $39.42 | $62.61 | 85,876 | — | — |
| 2023-02-13 | $40.42 | $64.19 | 92,179 | — | — |
| 2023-02-10 | $39.88 | $63.33 | 96,118 | — | — |
| 2023-02-09 | $39.99 | $63.51 | 114,689 | — | — |
| 2023-02-08 | $40.57 | $64.43 | 83,738 | — | — |
| 2023-02-07 | $41.03 | $65.17 | 140,463 | — | — |
| 2023-02-06 | $41.99 | $66.69 | 147,329 | — | — |
| 2023-02-03 | $41.69 | $66.21 | 256,616 | — | — |
| 2023-02-02 | $40.71 | $64.66 | 227,128 | — | — |
| 2023-02-01 | $40.21 | $63.87 | 481,380 | — | — |
| 2023-01-31 | $39.74 | $63.12 | 100,395 | — | — |
| 2023-01-30 | $39.34 | $62.48 | 129,321 | — | — |
| 2023-01-27 | $38.82 | $61.65 | 117,953 | — | — |
| 2023-01-26 | $38.73 | $61.51 | 68,769 | — | — |
| 2023-01-25 | $39.05 | $62.02 | 69,556 | — | — |
| 2023-01-24 | $38.78 | $61.60 | 78,786 | — | — |
| 2023-01-23 | $38.92 | $61.81 | 84,188 | — | — |
| 2023-01-20 | $38.40 | $60.99 | 101,633 | — | — |
| 2023-01-19 | $38.30 | $60.83 | 67,868 | — | — |
| 2023-01-18 | $38.63 | $61.36 | 117,503 | — | — |
| 2023-01-17 | $40.36 | $64.09 | 105,010 | — | — |
| 2023-01-13 | $40.05 | $63.61 | 87,227 | — | — |
| 2023-01-12 | $40.04 | $63.58 | 109,174 | — | — |
| 2023-01-11 | $40.67 | $64.60 | 109,174 | — | — |
| 2023-01-10 | $40.78 | $64.77 | 96,794 | — | — |
| 2023-01-09 | $40.23 | $63.90 | 101,746 | — | — |
| 2023-01-06 | $40.97 | $65.07 | 126,395 | — | — |
| 2023-01-05 | $39.99 | $63.51 | 132,810 | — | — |
| 2023-01-04 | $39.08 | $62.07 | 133,598 | — | — |
| 2023-01-03 | $38.26 | $60.76 | 131,572 | — | — |