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
- 1987-06-08 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 | $32.38 | $130.26 | 105,100 | — | — |
| 2023-12-28 | $33.35 | $131.91 | 86,500 | — | — |
| 2023-12-27 | $33.56 | $132.74 | 86,900 | — | — |
| 2023-12-26 | $33.64 | $133.06 | 129,400 | — | — |
| 2023-12-22 | $32.62 | $129.02 | 77,000 | — | — |
| 2023-12-21 | $32.00 | $126.57 | 59,500 | — | — |
| 2023-12-20 | $31.66 | $125.22 | 148,800 | — | — |
| 2023-12-19 | $32.24 | $127.52 | 84,100 | — | — |
| 2023-12-18 | $31.67 | $125.26 | 77,900 | — | — |
| 2023-12-15 | $32.06 | $126.81 | 462,200 | — | — |
| 2023-12-14 | $32.88 | $130.05 | 146,800 | — | — |
| 2023-12-13 | $31.57 | $124.87 | 156,300 | — | — |
| 2023-12-12 | $29.35 | $116.09 | 50,600 | — | — |
| 2023-12-11 | $29.60 | $117.08 | 93,100 | — | — |
| 2023-12-08 | $29.51 | $116.72 | 46,800 | — | — |
| 2023-12-07 | $29.47 | $116.56 | 73,300 | — | — |
| 2023-12-06 | $28.61 | $113.16 | 90,500 | — | — |
| 2023-12-05 | $28.23 | $111.66 | 78,300 | — | — |
| 2023-12-04 | $28.86 | $114.15 | 88,300 | — | — |
| 2023-12-01 | $28.86 | $114.15 | 135,300 | — | — |
| 2023-11-30 | $26.74 | $105.76 | 125,500 | — | — |
| 2023-11-29 | $27.10 | $107.19 | 100,800 | — | — |
| 2023-11-28 | $26.21 | $103.67 | 63,100 | — | — |
| 2023-11-27 | $26.18 | $103.55 | 56,400 | — | — |
| 2023-11-24 | $26.54 | $104.97 | 24,000 | — | — |
| 2023-11-22 | $26.45 | $104.62 | 58,100 | — | — |
| 2023-11-21 | $26.43 | $104.54 | 60,100 | — | — |
| 2023-11-20 | $27.07 | $107.07 | 51,000 | — | — |
| 2023-11-17 | $27.11 | $107.23 | 77,600 | — | — |
| 2023-11-16 | $26.58 | $105.13 | 54,900 | — | — |
| 2023-11-15 | $27.19 | $107.54 | 88,900 | — | — |
| 2023-11-14 | $26.93 | $106.52 | 117,100 | — | — |
| 2023-11-13 | $24.50 | $96.90 | 78,700 | — | — |
| 2023-11-10 | $24.42 | $96.59 | 67,600 | — | — |
| 2023-11-09 | $24.10 | $95.32 | 66,400 | — | — |
| 2023-11-08 | $24.86 | $98.33 | 62,500 | — | — |
| 2023-11-07 | $25.22 | $99.75 | 87,400 | — | — |
| 2023-11-06 | $25.47 | $100.74 | 84,600 | — | — |
| 2023-11-03 | $25.80 | $102.05 | 102,400 | — | — |
| 2023-11-02 | $24.60 | $97.30 | 106,000 | — | — |
| 2023-11-01 | $23.37 | $92.44 | 140,700 | — | — |
| 2023-10-31 | $23.19 | $91.72 | 132,300 | — | — |
| 2023-10-30 | $23.50 | $92.95 | 191,400 | — | — |
| 2023-10-27 | $21.78 | $86.15 | 146,000 | — | — |
| 2023-10-26 | $22.96 | $90.81 | 181,600 | — | — |
| 2023-10-25 | $22.65 | $89.59 | 216,200 | — | — |
| 2023-10-24 | $22.38 | $88.52 | 304,200 | — | — |
| 2023-10-23 | $24.75 | $97.89 | 108,900 | — | — |
| 2023-10-20 | $24.58 | $97.22 | 104,200 | — | — |
| 2023-10-19 | $25.51 | $100.90 | 76,700 | — | — |
| 2023-10-18 | $25.70 | $101.65 | 63,200 | — | — |
| 2023-10-17 | $26.42 | $104.50 | 96,200 | — | — |
| 2023-10-16 | $26.05 | $103.04 | 66,700 | — | — |
| 2023-10-13 | $25.70 | $101.65 | 60,300 | — | — |
| 2023-10-12 | $26.47 | $104.70 | 82,600 | — | — |
| 2023-10-11 | $26.75 | $105.80 | 50,600 | — | — |
| 2023-10-10 | $26.67 | $105.49 | 80,800 | — | — |
| 2023-10-09 | $26.06 | $103.08 | 73,200 | — | — |
| 2023-10-06 | $25.96 | $102.68 | 71,300 | — | — |
| 2023-10-05 | $26.23 | $103.75 | 85,300 | — | — |
| 2023-10-04 | $25.59 | $101.22 | 62,300 | — | — |
| 2023-10-03 | $25.32 | $100.15 | 77,200 | — | — |
| 2023-10-02 | $25.90 | $102.44 | 90,500 | — | — |
| 2023-09-29 | $26.33 | $104.14 | 135,700 | — | — |
| 2023-09-28 | $27.29 | $105.73 | 93,100 | — | — |
| 2023-09-27 | $27.10 | $104.99 | 117,400 | — | — |
| 2023-09-26 | $26.83 | $103.94 | 95,900 | — | — |
| 2023-09-25 | $26.82 | $103.90 | 53,200 | — | — |
| 2023-09-22 | $26.82 | $103.90 | 64,600 | — | — |
| 2023-09-21 | $26.93 | $104.33 | 83,000 | — | — |
| 2023-09-20 | $26.87 | $104.10 | 59,100 | — | — |
| 2023-09-19 | $26.59 | $103.01 | 70,100 | — | — |
| 2023-09-18 | $26.63 | $103.17 | 82,900 | — | — |
| 2023-09-15 | $27.90 | $108.09 | 398,400 | — | — |
| 2023-09-14 | $28.87 | $111.85 | 93,100 | — | — |
| 2023-09-13 | $27.84 | $107.86 | 95,900 | — | — |
| 2023-09-12 | $28.08 | $108.79 | 107,400 | — | — |
| 2023-09-11 | $27.03 | $104.72 | 93,400 | — | — |
| 2023-09-08 | $27.06 | $104.83 | 60,900 | — | — |
| 2023-09-07 | $27.40 | $106.15 | 114,900 | — | — |
| 2023-09-06 | $27.43 | $106.27 | 56,500 | — | — |
| 2023-09-05 | $28.16 | $109.10 | 73,600 | — | — |
| 2023-09-01 | $28.75 | $111.38 | 57,500 | — | — |
| 2023-08-31 | $28.00 | $108.48 | 57,900 | — | — |
| 2023-08-30 | $28.08 | $108.79 | 50,900 | — | — |
| 2023-08-29 | $28.31 | $109.68 | 58,500 | — | — |
| 2023-08-28 | $28.18 | $109.17 | 83,700 | — | — |
| 2023-08-25 | $27.41 | $106.19 | 74,100 | — | — |
| 2023-08-24 | $27.62 | $107.00 | 71,700 | — | — |
| 2023-08-23 | $27.52 | $106.62 | 90,500 | — | — |
| 2023-08-22 | $27.45 | $106.35 | 104,000 | — | — |
| 2023-08-21 | $28.44 | $110.18 | 74,600 | — | — |
| 2023-08-18 | $28.95 | $112.16 | 78,900 | — | — |
| 2023-08-17 | $28.92 | $112.04 | 65,800 | — | — |
| 2023-08-16 | $28.72 | $111.27 | 97,500 | — | — |
| 2023-08-15 | $29.41 | $113.94 | 87,600 | — | — |
| 2023-08-14 | $30.73 | $119.05 | 54,300 | — | — |
| 2023-08-11 | $31.32 | $121.34 | 62,900 | — | — |
| 2023-08-10 | $30.81 | $119.36 | 71,800 | — | — |
| 2023-08-09 | $30.88 | $119.63 | 80,900 | — | — |
| 2023-08-08 | $31.31 | $121.30 | 90,000 | — | — |
| 2023-08-07 | $31.89 | $123.55 | 83,800 | — | — |
| 2023-08-04 | $31.80 | $123.20 | 54,300 | — | — |
| 2023-08-03 | $31.90 | $123.59 | 77,600 | — | — |
| 2023-08-02 | $31.72 | $122.89 | 106,700 | — | — |
| 2023-08-01 | $31.65 | $122.62 | 123,000 | — | — |
| 2023-07-31 | $32.06 | $124.20 | 147,900 | — | — |
| 2023-07-28 | $32.07 | $124.24 | 132,200 | — | — |
| 2023-07-27 | $31.41 | $121.69 | 199,800 | — | — |
| 2023-07-26 | $31.54 | $122.19 | 199,200 | — | — |
| 2023-07-25 | $29.36 | $113.74 | 312,800 | — | — |
| 2023-07-24 | $30.32 | $117.46 | 124,600 | — | — |
| 2023-07-21 | $28.77 | $111.46 | 83,400 | — | — |
| 2023-07-20 | $29.27 | $113.40 | 109,100 | — | — |
| 2023-07-19 | $29.55 | $114.48 | 108,300 | — | — |
| 2023-07-18 | $28.71 | $111.23 | 115,300 | — | — |
| 2023-07-17 | $27.59 | $106.89 | 100,600 | — | — |
| 2023-07-14 | $27.04 | $104.76 | 94,800 | — | — |
| 2023-07-13 | $27.39 | $106.11 | 109,800 | — | — |
| 2023-07-12 | $26.91 | $104.25 | 106,300 | — | — |
| 2023-07-11 | $26.46 | $102.51 | 150,800 | — | — |
| 2023-07-10 | $26.20 | $101.50 | 120,200 | — | — |
| 2023-07-07 | $26.54 | $102.82 | 154,400 | — | — |
| 2023-07-06 | $26.11 | $101.15 | 123,600 | — | — |
| 2023-07-05 | $26.51 | $102.70 | 94,800 | — | — |
| 2023-07-03 | $26.94 | $104.37 | 53,600 | — | — |
| 2023-06-30 | $26.81 | $103.87 | 115,200 | — | — |
| 2023-06-29 | $27.89 | $105.88 | 144,700 | — | — |
| 2023-06-28 | $27.28 | $103.56 | 130,800 | — | — |
| 2023-06-27 | $27.26 | $103.49 | 111,600 | — | — |
| 2023-06-26 | $27.40 | $104.02 | 111,400 | — | — |
| 2023-06-23 | $26.91 | $102.16 | 413,400 | — | — |
| 2023-06-22 | $26.34 | $100.00 | 154,500 | — | — |
| 2023-06-21 | $26.86 | $101.97 | 81,000 | — | — |
| 2023-06-20 | $27.42 | $104.10 | 124,900 | — | — |
| 2023-06-16 | $28.05 | $106.49 | 280,500 | — | — |
| 2023-06-15 | $28.37 | $107.70 | 148,100 | — | — |
| 2023-06-14 | $28.02 | $106.37 | 112,900 | — | — |
| 2023-06-13 | $28.90 | $109.71 | 125,700 | — | — |
| 2023-06-12 | $28.32 | $107.51 | 114,000 | — | — |
| 2023-06-09 | $28.65 | $108.77 | 90,400 | — | — |
| 2023-06-08 | $29.07 | $110.36 | 154,000 | — | — |
| 2023-06-07 | $28.68 | $108.88 | 188,500 | — | — |
| 2023-06-06 | $27.74 | $105.31 | 164,000 | — | — |
| 2023-06-05 | $26.58 | $100.91 | 110,200 | — | — |
| 2023-06-02 | $27.43 | $104.13 | 172,800 | — | — |
| 2023-06-01 | $25.97 | $98.59 | 97,400 | — | — |
| 2023-05-31 | $25.46 | $96.66 | 103,700 | — | — |
| 2023-05-30 | $26.09 | $99.05 | 124,100 | — | — |
| 2023-05-26 | $25.84 | $98.10 | 90,700 | — | — |
| 2023-05-25 | $25.38 | $96.35 | 85,100 | — | — |
| 2023-05-24 | $25.64 | $97.34 | 79,500 | — | — |
| 2023-05-23 | $25.75 | $97.76 | 143,100 | — | — |
| 2023-05-22 | $25.28 | $95.97 | 130,100 | — | — |
| 2023-05-19 | $24.09 | $91.45 | 183,500 | — | — |
| 2023-05-18 | $24.82 | $94.23 | 183,900 | — | — |
| 2023-05-17 | $24.28 | $92.18 | 694,800 | — | — |
| 2023-05-16 | $22.94 | $87.09 | 176,300 | — | — |
| 2023-05-15 | $23.10 | $87.70 | 232,200 | — | — |
| 2023-05-12 | $22.59 | $85.76 | 183,600 | — | — |
| 2023-05-11 | $22.63 | $85.91 | 220,700 | — | — |
| 2023-05-10 | $23.39 | $88.80 | 155,600 | — | — |
| 2023-05-09 | $23.85 | $90.54 | 194,500 | — | — |
| 2023-05-08 | $24.35 | $92.44 | 246,900 | — | — |
| 2023-05-05 | $25.31 | $96.09 | 273,200 | — | — |
| 2023-05-04 | $24.65 | $93.58 | 292,800 | — | — |
| 2023-05-03 | $25.97 | $98.59 | 162,900 | — | — |
| 2023-05-02 | $25.99 | $98.67 | 207,800 | — | — |
| 2023-05-01 | $27.36 | $103.87 | 126,100 | — | — |
| 2023-04-28 | $28.11 | $106.72 | 120,200 | — | — |
| 2023-04-27 | $28.45 | $108.01 | 96,700 | — | — |
| 2023-04-26 | $28.44 | $107.97 | 139,200 | — | — |
| 2023-04-25 | $28.68 | $108.88 | 178,600 | — | — |
| 2023-04-24 | $29.99 | $113.85 | 272,500 | — | — |
| 2023-04-21 | $32.77 | $124.41 | 105,600 | — | — |
| 2023-04-20 | $32.88 | $124.82 | 79,800 | — | — |
| 2023-04-19 | $33.06 | $125.51 | 78,200 | — | — |
| 2023-04-18 | $32.25 | $122.43 | 73,100 | — | — |
| 2023-04-17 | $33.15 | $125.85 | 121,700 | — | — |
| 2023-04-14 | $32.62 | $123.84 | 83,500 | — | — |
| 2023-04-13 | $33.29 | $126.38 | 104,500 | — | — |
| 2023-04-12 | $33.05 | $125.47 | 75,600 | — | — |
| 2023-04-11 | $33.49 | $127.14 | 126,700 | — | — |
| 2023-04-10 | $33.63 | $127.67 | 121,200 | — | — |
| 2023-04-06 | $33.64 | $127.71 | 74,000 | — | — |
| 2023-04-05 | $33.46 | $127.03 | 62,100 | — | — |
| 2023-04-04 | $33.42 | $126.87 | 95,800 | — | — |
| 2023-04-03 | $34.41 | $130.63 | 90,100 | — | — |
| 2023-03-31 | $34.66 | $131.58 | 149,400 | — | — |
| 2023-03-30 | $34.82 | $130.06 | 89,300 | — | — |
| 2023-03-29 | $35.61 | $133.01 | 80,000 | — | — |
| 2023-03-28 | $35.65 | $133.16 | 96,900 | — | — |
| 2023-03-27 | $35.68 | $133.28 | 108,500 | — | — |
| 2023-03-24 | $36.09 | $134.81 | 148,900 | — | — |
| 2023-03-23 | $34.76 | $129.84 | 101,800 | — | — |
| 2023-03-22 | $35.64 | $133.13 | 125,700 | — | — |
| 2023-03-21 | $36.68 | $137.01 | 219,200 | — | — |
| 2023-03-20 | $35.39 | $132.19 | 279,300 | — | — |
| 2023-03-17 | $34.84 | $130.14 | 473,700 | — | — |
| 2023-03-16 | $36.80 | $137.46 | 414,800 | — | — |
| 2023-03-15 | $34.85 | $130.18 | 449,700 | — | — |
| 2023-03-14 | $35.53 | $132.72 | 259,100 | — | — |
| 2023-03-13 | $35.61 | $133.01 | 347,400 | — | — |
| 2023-03-10 | $37.19 | $138.92 | 205,600 | — | — |
| 2023-03-09 | $38.68 | $144.48 | 127,800 | — | — |
| 2023-03-08 | $40.90 | $152.77 | 76,900 | — | — |
| 2023-03-07 | $40.80 | $152.40 | 137,100 | — | — |
| 2023-03-06 | $41.74 | $155.91 | 84,000 | — | — |
| 2023-03-03 | $41.99 | $156.85 | 67,500 | — | — |
| 2023-03-02 | $42.10 | $157.26 | 56,600 | — | — |
| 2023-03-01 | $42.11 | $157.29 | 110,100 | — | — |
| 2023-02-28 | $42.00 | $156.88 | 119,400 | — | — |
| 2023-02-27 | $42.20 | $157.63 | 55,300 | — | — |
| 2023-02-24 | $42.51 | $158.79 | 81,500 | — | — |
| 2023-02-23 | $43.30 | $161.74 | 113,000 | — | — |
| 2023-02-22 | $43.39 | $162.07 | 71,500 | — | — |
| 2023-02-21 | $43.59 | $162.82 | 87,800 | — | — |
| 2023-02-17 | $44.25 | $165.29 | 74,500 | — | — |
| 2023-02-16 | $43.92 | $164.05 | 56,700 | — | — |
| 2023-02-15 | $44.46 | $166.07 | 49,100 | — | — |
| 2023-02-14 | $43.86 | $163.83 | 65,600 | — | — |
| 2023-02-13 | $44.11 | $164.76 | 77,300 | — | — |
| 2023-02-10 | $43.98 | $164.28 | 74,200 | — | — |
| 2023-02-09 | $43.95 | $164.17 | 78,900 | — | — |
| 2023-02-08 | $43.76 | $163.46 | 45,800 | — | — |
| 2023-02-07 | $43.88 | $163.90 | 73,700 | — | — |
| 2023-02-06 | $43.85 | $163.79 | 91,500 | — | — |
| 2023-02-03 | $44.29 | $165.44 | 128,900 | — | — |
| 2023-02-02 | $44.16 | $164.95 | 108,300 | — | — |
| 2023-02-01 | $43.10 | $160.99 | 112,000 | — | — |
| 2023-01-31 | $42.77 | $159.76 | 152,600 | — | — |
| 2023-01-30 | $41.85 | $156.32 | 101,800 | — | — |
| 2023-01-27 | $41.85 | $156.32 | 191,600 | — | — |
| 2023-01-26 | $42.08 | $157.18 | 365,500 | — | — |
| 2023-01-25 | $46.80 | $174.81 | 64,600 | — | — |
| 2023-01-24 | $47.35 | $176.87 | 29,800 | — | — |
| 2023-01-23 | $47.57 | $177.69 | 47,100 | — | — |
| 2023-01-20 | $47.24 | $176.46 | 61,900 | — | — |
| 2023-01-19 | $46.97 | $175.45 | 52,200 | — | — |
| 2023-01-18 | $46.82 | $174.89 | 50,800 | — | — |
| 2023-01-17 | $47.67 | $178.06 | 47,100 | — | — |
| 2023-01-13 | $48.26 | $180.27 | 58,300 | — | — |
| 2023-01-12 | $48.25 | $180.23 | 51,700 | — | — |
| 2023-01-11 | $47.90 | $178.92 | 53,800 | — | — |
| 2023-01-10 | $47.58 | $177.73 | 46,600 | — | — |
| 2023-01-09 | $47.27 | $176.57 | 39,800 | — | — |
| 2023-01-06 | $48.32 | $180.49 | 64,200 | — | — |
| 2023-01-05 | $46.89 | $175.15 | 40,800 | — | — |
| 2023-01-04 | $47.53 | $177.54 | 47,000 | — | — |
| 2023-01-03 | $47.32 | $176.75 | 66,400 | — | — |