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
- 1995-01-25 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 | $33.97 | $49.61 | 441,700 | — | — |
| 2023-12-28 | $34.64 | $50.59 | 237,500 | — | — |
| 2023-12-27 | $34.65 | $50.60 | 337,200 | — | — |
| 2023-12-26 | $34.66 | $50.62 | 340,700 | — | — |
| 2023-12-22 | $34.08 | $49.77 | 238,300 | — | — |
| 2023-12-21 | $33.90 | $49.51 | 337,400 | — | — |
| 2023-12-20 | $33.46 | $48.86 | 420,400 | — | — |
| 2023-12-19 | $34.25 | $50.02 | 336,600 | — | — |
| 2023-12-18 | $33.23 | $48.53 | 413,300 | — | — |
| 2023-12-15 | $33.20 | $47.94 | 1,622,400 | — | — |
| 2023-12-14 | $33.43 | $48.28 | 765,900 | — | — |
| 2023-12-13 | $32.03 | $46.25 | 1,053,700 | — | — |
| 2023-12-12 | $31.70 | $45.78 | 648,500 | — | — |
| 2023-12-11 | $31.70 | $45.78 | 1,184,400 | — | — |
| 2023-12-08 | $31.75 | $45.85 | 254,500 | — | — |
| 2023-12-07 | $31.69 | $45.76 | 321,700 | — | — |
| 2023-12-06 | $30.96 | $44.71 | 305,300 | — | — |
| 2023-12-05 | $30.68 | $44.30 | 337,900 | — | — |
| 2023-12-04 | $30.90 | $44.62 | 617,600 | — | — |
| 2023-12-01 | $30.08 | $43.44 | 442,500 | — | — |
| 2023-11-30 | $29.10 | $42.02 | 327,500 | — | — |
| 2023-11-29 | $29.36 | $42.40 | 304,300 | — | — |
| 2023-11-28 | $29.25 | $42.24 | 302,700 | — | — |
| 2023-11-27 | $28.96 | $41.82 | 383,500 | — | — |
| 2023-11-24 | $28.89 | $41.72 | 170,300 | — | — |
| 2023-11-22 | $29.39 | $42.44 | 246,200 | — | — |
| 2023-11-21 | $29.71 | $42.90 | 356,700 | — | — |
| 2023-11-20 | $30.00 | $43.32 | 412,500 | — | — |
| 2023-11-17 | $29.59 | $42.73 | 374,400 | — | — |
| 2023-11-16 | $28.95 | $41.81 | 440,000 | — | — |
| 2023-11-15 | $29.89 | $43.16 | 596,500 | — | — |
| 2023-11-14 | $30.18 | $43.58 | 546,100 | — | — |
| 2023-11-13 | $28.37 | $40.97 | 317,800 | — | — |
| 2023-11-10 | $28.49 | $41.14 | 328,600 | — | — |
| 2023-11-09 | $28.53 | $41.20 | 398,700 | — | — |
| 2023-11-08 | $28.93 | $41.78 | 412,600 | — | — |
| 2023-11-07 | $28.99 | $41.86 | 403,900 | — | — |
| 2023-11-06 | $28.91 | $41.75 | 440,200 | — | — |
| 2023-11-03 | $28.57 | $41.26 | 456,600 | — | — |
| 2023-11-02 | $27.66 | $39.94 | 498,900 | — | — |
| 2023-11-01 | $26.13 | $37.73 | 394,500 | — | — |
| 2023-10-31 | $26.06 | $37.63 | 651,600 | — | — |
| 2023-10-30 | $26.03 | $37.59 | 496,100 | — | — |
| 2023-10-27 | $25.27 | $36.49 | 355,500 | — | — |
| 2023-10-26 | $25.41 | $36.69 | 356,800 | — | — |
| 2023-10-25 | $25.73 | $37.16 | 325,700 | — | — |
| 2023-10-24 | $25.90 | $37.40 | 527,200 | — | — |
| 2023-10-23 | $27.11 | $39.15 | 376,800 | — | — |
| 2023-10-20 | $27.15 | $39.21 | 437,400 | — | — |
| 2023-10-19 | $27.77 | $40.10 | 312,900 | — | — |
| 2023-10-18 | $29.23 | $42.21 | 333,400 | — | — |
| 2023-10-17 | $29.72 | $42.92 | 331,300 | — | — |
| 2023-10-16 | $29.36 | $42.40 | 315,400 | — | — |
| 2023-10-13 | $28.76 | $41.53 | 335,700 | — | — |
| 2023-10-12 | $28.53 | $41.20 | 330,400 | — | — |
| 2023-10-11 | $29.42 | $42.49 | 374,300 | — | — |
| 2023-10-10 | $29.65 | $42.82 | 425,000 | — | — |
| 2023-10-09 | $29.33 | $42.36 | 323,000 | — | — |
| 2023-10-06 | $28.58 | $41.27 | 407,900 | — | — |
| 2023-10-05 | $28.62 | $41.33 | 411,000 | — | — |
| 2023-10-04 | $28.74 | $41.50 | 435,900 | — | — |
| 2023-10-03 | $28.19 | $40.71 | 415,500 | — | — |
| 2023-10-02 | $28.81 | $41.60 | 478,100 | — | — |
| 2023-09-29 | $29.45 | $42.04 | 413,100 | — | — |
| 2023-09-28 | $29.85 | $42.61 | 549,100 | — | — |
| 2023-09-27 | $29.43 | $42.01 | 283,900 | — | — |
| 2023-09-26 | $29.05 | $41.47 | 301,300 | — | — |
| 2023-09-25 | $29.72 | $42.42 | 283,800 | — | — |
| 2023-09-22 | $29.05 | $41.47 | 313,600 | — | — |
| 2023-09-21 | $29.05 | $41.47 | 401,100 | — | — |
| 2023-09-20 | $28.98 | $41.37 | 309,700 | — | — |
| 2023-09-19 | $28.95 | $41.32 | 394,100 | — | — |
| 2023-09-18 | $28.70 | $40.97 | 527,000 | — | — |
| 2023-09-15 | $29.17 | $41.64 | 2,840,300 | — | — |
| 2023-09-14 | $30.85 | $44.04 | 645,900 | — | — |
| 2023-09-13 | $30.54 | $43.59 | 474,900 | — | — |
| 2023-09-12 | $30.35 | $43.32 | 363,200 | — | — |
| 2023-09-11 | $30.30 | $43.25 | 357,400 | — | — |
| 2023-09-08 | $30.23 | $43.15 | 326,900 | — | — |
| 2023-09-07 | $30.65 | $43.75 | 559,100 | — | — |
| 2023-09-06 | $30.37 | $43.35 | 342,700 | — | — |
| 2023-09-05 | $30.12 | $42.99 | 566,100 | — | — |
| 2023-09-01 | $31.33 | $44.72 | 247,100 | — | — |
| 2023-08-31 | $30.62 | $43.71 | 349,600 | — | — |
| 2023-08-30 | $30.41 | $43.41 | 307,300 | — | — |
| 2023-08-29 | $30.53 | $43.58 | 345,700 | — | — |
| 2023-08-28 | $30.33 | $43.29 | 241,200 | — | — |
| 2023-08-25 | $29.73 | $42.44 | 321,300 | — | — |
| 2023-08-24 | $29.10 | $41.54 | 323,400 | — | — |
| 2023-08-23 | $29.29 | $41.81 | 304,000 | — | — |
| 2023-08-22 | $28.62 | $40.85 | 397,900 | — | — |
| 2023-08-21 | $29.31 | $41.84 | 412,600 | — | — |
| 2023-08-18 | $29.35 | $41.89 | 226,800 | — | — |
| 2023-08-17 | $29.23 | $41.72 | 343,200 | — | — |
| 2023-08-16 | $30.28 | $43.22 | 332,900 | — | — |
| 2023-08-15 | $30.73 | $43.86 | 389,600 | — | — |
| 2023-08-14 | $30.98 | $44.22 | 358,800 | — | — |
| 2023-08-11 | $31.24 | $44.59 | 358,000 | — | — |
| 2023-08-10 | $31.99 | $45.66 | 282,900 | — | — |
| 2023-08-09 | $32.58 | $46.51 | 350,100 | — | — |
| 2023-08-08 | $32.90 | $46.96 | 464,600 | — | — |
| 2023-08-07 | $33.00 | $47.10 | 432,300 | — | — |
| 2023-08-04 | $33.57 | $47.92 | 481,100 | — | — |
| 2023-08-03 | $32.38 | $46.22 | 998,100 | — | — |
| 2023-08-02 | $34.01 | $48.55 | 344,800 | — | — |
| 2023-08-01 | $34.73 | $49.57 | 407,300 | — | — |
| 2023-07-31 | $34.63 | $49.43 | 485,900 | — | — |
| 2023-07-28 | $34.40 | $49.10 | 569,800 | — | — |
| 2023-07-27 | $34.32 | $48.99 | 585,500 | — | — |
| 2023-07-26 | $34.86 | $49.76 | 897,600 | — | — |
| 2023-07-25 | $33.37 | $47.63 | 421,800 | — | — |
| 2023-07-24 | $33.72 | $48.13 | 354,900 | — | — |
| 2023-07-21 | $33.30 | $47.53 | 548,900 | — | — |
| 2023-07-20 | $33.97 | $48.49 | 330,400 | — | — |
| 2023-07-19 | $34.47 | $49.20 | 698,200 | — | — |
| 2023-07-18 | $33.37 | $47.63 | 515,900 | — | — |
| 2023-07-17 | $32.08 | $45.79 | 405,300 | — | — |
| 2023-07-14 | $31.97 | $45.63 | 302,400 | — | — |
| 2023-07-13 | $31.79 | $45.38 | 277,400 | — | — |
| 2023-07-12 | $31.56 | $45.05 | 262,300 | — | — |
| 2023-07-11 | $31.51 | $44.98 | 434,300 | — | — |
| 2023-07-10 | $30.87 | $44.06 | 295,300 | — | — |
| 2023-07-07 | $30.57 | $43.64 | 379,800 | — | — |
| 2023-07-06 | $30.46 | $43.48 | 301,700 | — | — |
| 2023-07-05 | $30.77 | $43.92 | 446,000 | — | — |
| 2023-07-03 | $31.65 | $45.18 | 168,800 | — | — |
| 2023-06-30 | $31.13 | $44.44 | 365,400 | — | — |
| 2023-06-29 | $31.24 | $44.59 | 397,500 | — | — |
| 2023-06-28 | $31.36 | $44.76 | 288,400 | — | — |
| 2023-06-27 | $31.25 | $44.61 | 588,800 | — | — |
| 2023-06-26 | $30.43 | $43.44 | 385,900 | — | — |
| 2023-06-23 | $30.49 | $43.52 | 1,880,800 | — | — |
| 2023-06-22 | $31.24 | $44.59 | 424,200 | — | — |
| 2023-06-21 | $31.99 | $45.66 | 367,500 | — | — |
| 2023-06-20 | $32.44 | $46.31 | 477,300 | — | — |
| 2023-06-16 | $32.27 | $46.06 | 1,275,600 | — | — |
| 2023-06-15 | $33.41 | $47.20 | 473,600 | — | — |
| 2023-06-14 | $33.25 | $46.98 | 360,000 | — | — |
| 2023-06-13 | $33.99 | $48.02 | 351,400 | — | — |
| 2023-06-12 | $34.16 | $48.26 | 452,000 | — | — |
| 2023-06-09 | $34.32 | $48.49 | 338,600 | — | — |
| 2023-06-08 | $34.45 | $48.67 | 401,900 | — | — |
| 2023-06-07 | $34.71 | $49.04 | 519,900 | — | — |
| 2023-06-06 | $33.46 | $47.28 | 377,600 | — | — |
| 2023-06-05 | $32.15 | $45.42 | 460,500 | — | — |
| 2023-06-02 | $32.96 | $46.57 | 545,600 | — | — |
| 2023-06-01 | $30.84 | $43.57 | 469,100 | — | — |
| 2023-05-31 | $29.91 | $42.26 | 695,600 | — | — |
| 2023-05-30 | $30.46 | $43.04 | 346,900 | — | — |
| 2023-05-26 | $30.97 | $43.76 | 293,600 | — | — |
| 2023-05-25 | $30.61 | $43.25 | 348,300 | — | — |
| 2023-05-24 | $31.20 | $44.08 | 300,400 | — | — |
| 2023-05-23 | $31.50 | $44.51 | 505,600 | — | — |
| 2023-05-22 | $31.44 | $44.42 | 446,600 | — | — |
| 2023-05-19 | $31.78 | $44.90 | 486,800 | — | — |
| 2023-05-18 | $32.84 | $46.40 | 483,700 | — | — |
| 2023-05-17 | $32.10 | $45.35 | 446,400 | — | — |
| 2023-05-16 | $31.49 | $44.49 | 403,500 | — | — |
| 2023-05-15 | $32.10 | $45.35 | 451,400 | — | — |
| 2023-05-12 | $31.10 | $43.94 | 315,300 | — | — |
| 2023-05-11 | $31.12 | $43.97 | 376,100 | — | — |
| 2023-05-10 | $30.86 | $43.60 | 380,500 | — | — |
| 2023-05-09 | $31.32 | $44.25 | 407,300 | — | — |
| 2023-05-08 | $31.34 | $44.28 | 538,500 | — | — |
| 2023-05-05 | $31.34 | $44.28 | 585,700 | — | — |
| 2023-05-04 | $29.58 | $41.79 | 1,729,600 | — | — |
| 2023-05-03 | $26.85 | $37.94 | 836,000 | — | — |
| 2023-05-02 | $26.61 | $37.60 | 515,600 | — | — |
| 2023-05-01 | $26.90 | $38.01 | 524,100 | — | — |
| 2023-04-28 | $26.66 | $37.67 | 435,700 | — | — |
| 2023-04-27 | $26.50 | $37.44 | 589,400 | — | — |
| 2023-04-26 | $25.85 | $36.52 | 742,000 | — | — |
| 2023-04-25 | $24.35 | $34.40 | 662,000 | — | — |
| 2023-04-24 | $23.40 | $33.06 | 259,900 | — | — |
| 2023-04-21 | $23.27 | $32.88 | 238,600 | — | — |
| 2023-04-20 | $23.29 | $32.91 | 292,800 | — | — |
| 2023-04-19 | $23.30 | $32.92 | 381,800 | — | — |
| 2023-04-18 | $23.59 | $33.33 | 279,700 | — | — |
| 2023-04-17 | $23.76 | $33.57 | 341,200 | — | — |
| 2023-04-14 | $23.94 | $33.82 | 347,000 | — | — |
| 2023-04-13 | $23.81 | $33.64 | 249,300 | — | — |
| 2023-04-12 | $23.66 | $33.43 | 318,700 | — | — |
| 2023-04-11 | $24.05 | $33.98 | 331,800 | — | — |
| 2023-04-10 | $23.68 | $33.46 | 425,000 | — | — |
| 2023-04-06 | $23.13 | $32.68 | 296,200 | — | — |
| 2023-04-05 | $23.26 | $32.86 | 312,600 | — | — |
| 2023-04-04 | $23.60 | $33.34 | 386,400 | — | — |
| 2023-04-03 | $24.12 | $33.60 | 619,500 | — | — |
| 2023-03-31 | $24.51 | $34.14 | 506,800 | — | — |
| 2023-03-30 | $23.31 | $32.47 | 339,700 | — | — |
| 2023-03-29 | $23.44 | $32.65 | 434,100 | — | — |
| 2023-03-28 | $23.25 | $32.39 | 356,100 | — | — |
| 2023-03-27 | $23.26 | $32.40 | 472,600 | — | — |
| 2023-03-24 | $23.44 | $32.65 | 488,000 | — | — |
| 2023-03-23 | $22.91 | $31.91 | 474,000 | — | — |
| 2023-03-22 | $22.84 | $31.82 | 382,600 | — | — |
| 2023-03-21 | $23.56 | $32.82 | 587,900 | — | — |
| 2023-03-20 | $22.54 | $31.40 | 802,400 | — | — |
| 2023-03-17 | $23.04 | $32.09 | 1,750,800 | — | — |
| 2023-03-16 | $24.69 | $34.39 | 770,600 | — | — |
| 2023-03-15 | $24.55 | $34.20 | 605,400 | — | — |
| 2023-03-14 | $24.68 | $34.38 | 571,400 | — | — |
| 2023-03-13 | $24.84 | $34.60 | 915,400 | — | — |
| 2023-03-10 | $25.82 | $35.97 | 686,600 | — | — |
| 2023-03-09 | $26.53 | $36.96 | 681,500 | — | — |
| 2023-03-08 | $27.10 | $37.75 | 524,300 | — | — |
| 2023-03-07 | $26.98 | $37.58 | 328,100 | — | — |
| 2023-03-06 | $26.90 | $37.47 | 610,400 | — | — |
| 2023-03-03 | $27.56 | $38.39 | 399,500 | — | — |
| 2023-03-02 | $26.85 | $37.40 | 343,000 | — | — |
| 2023-03-01 | $26.97 | $37.57 | 499,600 | — | — |
| 2023-02-28 | $26.85 | $37.40 | 666,900 | — | — |
| 2023-02-27 | $27.06 | $37.69 | 418,000 | — | — |
| 2023-02-24 | $26.78 | $37.30 | 866,200 | — | — |
| 2023-02-23 | $26.81 | $37.35 | 1,081,000 | — | — |
| 2023-02-22 | $27.10 | $37.75 | 934,800 | — | — |
| 2023-02-21 | $26.26 | $36.58 | 634,200 | — | — |
| 2023-02-17 | $27.98 | $38.98 | 394,500 | — | — |
| 2023-02-16 | $28.28 | $39.39 | 302,500 | — | — |
| 2023-02-15 | $28.52 | $39.73 | 347,000 | — | — |
| 2023-02-14 | $27.41 | $38.18 | 343,300 | — | — |
| 2023-02-13 | $27.49 | $38.29 | 405,500 | — | — |
| 2023-02-10 | $27.11 | $37.76 | 387,400 | — | — |
| 2023-02-09 | $27.46 | $38.25 | 346,900 | — | — |
| 2023-02-08 | $28.60 | $39.84 | 300,600 | — | — |
| 2023-02-07 | $29.22 | $40.70 | 531,900 | — | — |
| 2023-02-06 | $29.16 | $40.62 | 559,300 | — | — |
| 2023-02-03 | $29.71 | $41.39 | 513,100 | — | — |
| 2023-02-02 | $29.99 | $41.78 | 1,137,500 | — | — |
| 2023-02-01 | $27.67 | $38.54 | 686,400 | — | — |
| 2023-01-31 | $26.89 | $37.46 | 562,000 | — | — |
| 2023-01-30 | $26.05 | $36.29 | 295,700 | — | — |
| 2023-01-27 | $26.26 | $36.58 | 391,400 | — | — |
| 2023-01-26 | $25.62 | $35.69 | 233,400 | — | — |
| 2023-01-25 | $25.40 | $35.38 | 368,900 | — | — |
| 2023-01-24 | $25.49 | $35.51 | 356,600 | — | — |
| 2023-01-23 | $25.72 | $35.83 | 515,200 | — | — |
| 2023-01-20 | $24.68 | $34.38 | 663,100 | — | — |
| 2023-01-19 | $23.49 | $32.72 | 480,500 | — | — |
| 2023-01-18 | $24.52 | $34.16 | 418,800 | — | — |
| 2023-01-17 | $24.71 | $34.42 | 280,900 | — | — |
| 2023-01-13 | $25.06 | $34.91 | 443,600 | — | — |
| 2023-01-12 | $25.02 | $34.85 | 365,900 | — | — |
| 2023-01-11 | $25.31 | $35.26 | 446,700 | — | — |
| 2023-01-10 | $24.67 | $34.36 | 474,800 | — | — |
| 2023-01-09 | $24.27 | $33.81 | 561,300 | — | — |
| 2023-01-06 | $24.41 | $34.00 | 438,500 | — | — |
| 2023-01-05 | $23.77 | $33.11 | 467,000 | — | — |
| 2023-01-04 | $23.46 | $32.68 | 694,200 | — | — |
| 2023-01-03 | $22.23 | $30.97 | 511,600 | — | — |