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
- 2022-03-30 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 | $37.73 | $37.73 | 1,063,000 | — | — |
| 2023-12-28 | $37.75 | $37.75 | 966,100 | — | — |
| 2023-12-27 | $37.64 | $37.64 | 633,300 | — | — |
| 2023-12-26 | $36.39 | $36.39 | 497,100 | — | — |
| 2023-12-22 | $35.41 | $35.41 | 1,726,400 | — | — |
| 2023-12-21 | $34.61 | $34.61 | 1,623,800 | — | — |
| 2023-12-20 | $33.99 | $33.99 | 1,367,200 | — | — |
| 2023-12-19 | $36.07 | $36.07 | 619,900 | — | — |
| 2023-12-18 | $36.60 | $36.60 | 807,300 | — | — |
| 2023-12-15 | $36.84 | $36.84 | 832,700 | — | — |
| 2023-12-14 | $37.94 | $37.94 | 1,166,000 | — | — |
| 2023-12-13 | $37.70 | $37.70 | 768,300 | — | — |
| 2023-12-12 | $37.20 | $37.20 | 509,500 | — | — |
| 2023-12-11 | $36.31 | $36.31 | 392,600 | — | — |
| 2023-12-08 | $35.26 | $35.26 | 618,600 | — | — |
| 2023-12-07 | $34.66 | $34.66 | 535,600 | — | — |
| 2023-12-06 | $34.51 | $34.51 | 581,000 | — | — |
| 2023-12-05 | $34.62 | $34.62 | 720,800 | — | — |
| 2023-12-04 | $34.48 | $34.48 | 1,178,900 | — | — |
| 2023-12-01 | $34.66 | $34.66 | 929,900 | — | — |
| 2023-11-30 | $34.58 | $34.58 | 1,001,500 | — | — |
| 2023-11-29 | $34.02 | $34.02 | 1,278,900 | — | — |
| 2023-11-28 | $34.50 | $34.50 | 705,100 | — | — |
| 2023-11-27 | $34.16 | $34.16 | 524,800 | — | — |
| 2023-11-24 | $34.30 | $34.30 | 832,600 | — | — |
| 2023-11-22 | $32.83 | $32.83 | 1,021,200 | — | — |
| 2023-11-21 | $33.09 | $33.09 | 1,359,500 | — | — |
| 2023-11-20 | $32.58 | $32.58 | 1,038,500 | — | — |
| 2023-11-17 | $32.40 | $32.40 | 1,066,800 | — | — |
| 2023-11-16 | $31.78 | $31.78 | 1,542,200 | — | — |
| 2023-11-15 | $31.47 | $31.47 | 1,129,400 | — | — |
| 2023-11-14 | $30.75 | $30.75 | 1,167,800 | — | — |
| 2023-11-13 | $30.61 | $30.61 | 2,382,300 | — | — |
| 2023-11-10 | $30.32 | $30.32 | 2,341,300 | — | — |
| 2023-11-09 | $29.02 | $29.02 | 3,270,900 | — | — |
| 2023-11-08 | $30.29 | $30.29 | 1,747,100 | — | — |
| 2023-11-07 | $29.74 | $29.74 | 1,867,900 | — | — |
| 2023-11-06 | $29.61 | $29.61 | 1,966,800 | — | — |
| 2023-11-03 | $28.61 | $28.61 | 2,078,700 | — | — |
| 2023-11-02 | $28.03 | $28.03 | 2,506,600 | — | — |
| 2023-11-01 | $27.09 | $27.09 | 3,345,400 | — | — |
| 2023-10-31 | $25.91 | $25.91 | 2,556,100 | — | — |
| 2023-10-30 | $24.41 | $24.41 | 2,830,700 | — | — |
| 2023-10-27 | $22.74 | $22.74 | 4,234,400 | — | — |
| 2023-10-26 | $23.49 | $23.49 | 4,433,200 | — | — |
| 2023-10-25 | $23.72 | $23.72 | 4,317,400 | — | — |
| 2023-10-24 | $25.35 | $25.35 | 3,530,400 | — | — |
| 2023-10-23 | $24.23 | $24.23 | 3,599,900 | — | — |
| 2023-10-20 | $23.43 | $23.43 | 3,894,300 | — | — |
| 2023-10-19 | $23.64 | $23.64 | 4,983,700 | — | — |
| 2023-10-18 | $24.86 | $24.86 | 5,583,600 | — | — |
| 2023-10-17 | $26.52 | $26.52 | 3,117,800 | — | — |
| 2023-10-16 | $26.96 | $26.96 | 2,649,100 | — | — |
| 2023-10-13 | $24.95 | $24.95 | 6,311,500 | — | — |
| 2023-10-12 | $28.32 | $28.32 | 3,662,000 | — | — |
| 2023-10-11 | $28.96 | $28.96 | 2,136,600 | — | — |
| 2023-10-10 | $28.52 | $28.52 | 1,926,500 | — | — |
| 2023-10-09 | $27.56 | $27.56 | 2,001,200 | — | — |
| 2023-10-06 | $27.19 | $27.19 | 2,539,300 | — | — |
| 2023-10-05 | $26.81 | $26.81 | 2,890,000 | — | — |
| 2023-10-04 | $26.36 | $26.36 | 2,926,000 | — | — |
| 2023-10-03 | $25.35 | $25.35 | 4,388,300 | — | — |
| 2023-10-02 | $27.83 | $27.83 | 3,842,100 | — | — |
| 2023-09-29 | $27.88 | $27.88 | 2,382,300 | — | — |
| 2023-09-28 | $28.39 | $28.39 | 2,938,400 | — | — |
| 2023-09-27 | $27.14 | $27.14 | 3,732,500 | — | — |
| 2023-09-26 | $26.13 | $26.13 | 4,206,900 | — | — |
| 2023-09-25 | $28.73 | $28.73 | 2,418,800 | — | — |
| 2023-09-22 | $28.73 | $28.73 | 3,442,400 | — | — |
| 2023-09-21 | $28.76 | $28.76 | 4,381,400 | — | — |
| 2023-09-20 | $31.26 | $31.26 | 1,604,500 | — | — |
| 2023-09-19 | $32.42 | $32.42 | 1,757,900 | — | — |
| 2023-09-18 | $32.34 | $32.34 | 1,452,300 | — | — |
| 2023-09-15 | $32.08 | $32.08 | 2,184,300 | — | — |
| 2023-09-14 | $33.32 | $33.32 | 1,103,900 | — | — |
| 2023-09-13 | $32.46 | $32.46 | 1,650,300 | — | — |
| 2023-09-12 | $31.88 | $31.88 | 1,235,100 | — | — |
| 2023-09-11 | $32.01 | $32.01 | 763,800 | — | — |
| 2023-09-08 | $31.29 | $31.29 | 1,609,100 | — | — |
| 2023-09-07 | $30.66 | $30.66 | 1,703,100 | — | — |
| 2023-09-06 | $30.65 | $30.65 | 1,651,700 | — | — |
| 2023-09-05 | $31.24 | $31.24 | 948,300 | — | — |
| 2023-09-01 | $31.45 | $31.45 | 808,200 | — | — |
| 2023-08-31 | $31.04 | $31.04 | 1,321,000 | — | — |
| 2023-08-30 | $30.44 | $30.44 | 1,699,900 | — | — |
| 2023-08-29 | $29.42 | $29.42 | 2,124,700 | — | — |
| 2023-08-28 | $28.74 | $28.74 | 1,326,000 | — | — |
| 2023-08-25 | $27.69 | $27.69 | 2,286,100 | — | — |
| 2023-08-24 | $26.46 | $26.46 | 2,625,000 | — | — |
| 2023-08-23 | $27.60 | $27.60 | 2,081,700 | — | — |
| 2023-08-22 | $26.72 | $26.72 | 2,708,600 | — | — |
| 2023-08-21 | $26.78 | $26.78 | 2,344,600 | — | — |
| 2023-08-18 | $26.13 | $26.13 | 3,589,300 | — | — |
| 2023-08-17 | $25.52 | $25.52 | 2,848,500 | — | — |
| 2023-08-16 | $26.75 | $26.75 | 2,091,200 | — | — |
| 2023-08-15 | $27.16 | $27.16 | 3,182,700 | — | — |
| 2023-08-14 | $28.93 | $28.93 | 3,029,400 | — | — |
| 2023-08-11 | $28.42 | $28.42 | 2,465,300 | — | — |
| 2023-08-10 | $27.40 | $27.40 | 4,099,800 | — | — |
| 2023-08-09 | $27.48 | $27.48 | 2,912,600 | — | — |
| 2023-08-08 | $27.34 | $27.34 | 3,597,400 | — | — |
| 2023-08-07 | $27.74 | $27.74 | 1,335,800 | — | — |
| 2023-08-04 | $26.48 | $26.48 | 2,406,300 | — | — |
| 2023-08-03 | $27.38 | $27.38 | 2,094,500 | — | — |
| 2023-08-02 | $27.17 | $27.17 | 3,862,000 | — | — |
| 2023-08-01 | $29.93 | $29.93 | 801,400 | — | — |
| 2023-07-31 | $30.40 | $30.40 | 928,000 | — | — |
| 2023-07-28 | $30.15 | $30.15 | 1,121,900 | — | — |
| 2023-07-27 | $29.08 | $29.08 | 1,652,300 | — | — |
| 2023-07-26 | $30.42 | $30.42 | 1,145,600 | — | — |
| 2023-07-25 | $29.59 | $29.59 | 910,800 | — | — |
| 2023-07-24 | $29.72 | $29.72 | 621,500 | — | — |
| 2023-07-21 | $29.19 | $29.19 | 1,281,900 | — | — |
| 2023-07-20 | $28.90 | $28.90 | 2,010,000 | — | — |
| 2023-07-19 | $28.82 | $28.82 | 1,199,000 | — | — |
| 2023-07-18 | $29.41 | $29.41 | 521,000 | — | — |
| 2023-07-17 | $29.09 | $29.09 | 671,300 | — | — |
| 2023-07-14 | $28.95 | $28.95 | 1,817,000 | — | — |
| 2023-07-13 | $28.67 | $28.67 | 1,122,400 | — | — |
| 2023-07-12 | $28.88 | $28.88 | 1,043,000 | — | — |
| 2023-07-11 | $27.31 | $27.31 | 1,307,100 | — | — |
| 2023-07-10 | $27.07 | $27.07 | 1,139,400 | — | — |
| 2023-07-07 | $26.78 | $26.78 | 1,688,100 | — | — |
| 2023-07-06 | $26.25 | $26.25 | 3,068,100 | — | — |
| 2023-07-05 | $27.72 | $27.72 | 574,000 | — | — |
| 2023-07-03 | $28.19 | $28.19 | 491,300 | — | — |
| 2023-06-30 | $28.07 | $28.07 | 805,100 | — | — |
| 2023-06-29 | $27.62 | $27.62 | 1,003,600 | — | — |
| 2023-06-28 | $28.20 | $28.20 | 787,100 | — | — |
| 2023-06-27 | $27.25 | $27.25 | 1,036,400 | — | — |
| 2023-06-26 | $26.49 | $26.49 | 986,600 | — | — |
| 2023-06-23 | $26.46 | $26.46 | 1,380,000 | — | — |
| 2023-06-22 | $26.80 | $26.80 | 853,600 | — | — |
| 2023-06-21 | $26.21 | $26.21 | 994,700 | — | — |
| 2023-06-20 | $25.65 | $25.65 | 872,600 | — | — |
| 2023-06-16 | $25.74 | $25.74 | 688,700 | — | — |
| 2023-06-15 | $24.82 | $24.82 | 776,200 | — | — |
| 2023-06-14 | $25.47 | $25.47 | 1,304,600 | — | — |
| 2023-06-13 | $24.73 | $24.73 | 690,500 | — | — |
| 2023-06-12 | $24.71 | $24.71 | 546,400 | — | — |
| 2023-06-09 | $24.78 | $24.78 | 799,200 | — | — |
| 2023-06-08 | $24.97 | $24.97 | 1,320,900 | — | — |
| 2023-06-07 | $24.31 | $24.31 | 1,240,400 | — | — |
| 2023-06-06 | $24.46 | $24.46 | 997,300 | — | — |
| 2023-06-05 | $23.13 | $23.13 | 1,081,200 | — | — |
| 2023-06-02 | $22.65 | $22.65 | 1,413,400 | — | — |
| 2023-06-01 | $21.81 | $21.81 | 1,056,300 | — | — |
| 2023-05-31 | $20.61 | $20.61 | 1,619,400 | — | — |
| 2023-05-30 | $20.45 | $20.45 | 1,486,900 | — | — |
| 2023-05-26 | $19.98 | $19.98 | 1,549,100 | — | — |
| 2023-05-25 | $19.19 | $19.19 | 1,718,400 | — | — |
| 2023-05-24 | $18.79 | $18.79 | 2,455,600 | — | — |
| 2023-05-23 | $19.48 | $19.48 | 2,187,900 | — | — |
| 2023-05-22 | $19.90 | $19.90 | 1,602,600 | — | — |
| 2023-05-19 | $19.91 | $19.91 | 2,636,800 | — | — |
| 2023-05-18 | $20.48 | $20.48 | 1,467,000 | — | — |
| 2023-05-17 | $19.69 | $19.69 | 1,952,300 | — | — |
| 2023-05-16 | $19.07 | $19.07 | 1,993,400 | — | — |
| 2023-05-15 | $19.64 | $19.64 | 1,972,700 | — | — |
| 2023-05-12 | $19.10 | $19.10 | 2,211,100 | — | — |
| 2023-05-11 | $19.14 | $19.14 | 1,984,300 | — | — |
| 2023-05-10 | $18.92 | $18.92 | 3,334,000 | — | — |
| 2023-05-09 | $18.46 | $18.46 | 1,702,600 | — | — |
| 2023-05-08 | $18.84 | $18.84 | 1,818,900 | — | — |
| 2023-05-05 | $18.53 | $18.53 | 3,061,800 | — | — |
| 2023-05-04 | $17.26 | $17.26 | 4,710,700 | — | — |
| 2023-05-03 | $18.03 | $18.03 | 2,647,100 | — | — |
| 2023-05-02 | $18.67 | $18.67 | 4,163,300 | — | — |
| 2023-05-01 | $19.59 | $19.59 | 1,989,200 | — | — |
| 2023-04-28 | $19.25 | $19.25 | 1,900,500 | — | — |
| 2023-04-27 | $18.49 | $18.49 | 1,888,500 | — | — |
| 2023-04-26 | $17.71 | $17.71 | 2,266,000 | — | — |
| 2023-04-25 | $17.26 | $17.26 | 3,318,700 | — | — |
| 2023-04-24 | $18.83 | $18.83 | 1,684,200 | — | — |
| 2023-04-21 | $18.77 | $18.77 | 1,964,500 | — | — |
| 2023-04-20 | $18.42 | $18.42 | 1,991,200 | — | — |
| 2023-04-19 | $18.83 | $18.83 | 1,884,000 | — | — |
| 2023-04-18 | $18.79 | $18.79 | 2,286,800 | — | — |
| 2023-04-17 | $18.72 | $18.72 | 2,652,100 | — | — |
| 2023-04-14 | $18.11 | $18.11 | 3,807,200 | — | — |
| 2023-04-13 | $17.90 | $17.90 | 2,318,800 | — | — |
| 2023-04-12 | $17.27 | $17.27 | 3,065,600 | — | — |
| 2023-04-11 | $17.34 | $17.34 | 1,838,800 | — | — |
| 2023-04-10 | $17.20 | $17.20 | 2,122,200 | — | — |
| 2023-04-06 | $17.02 | $17.02 | 2,440,300 | — | — |
| 2023-04-05 | $16.71 | $16.71 | 2,752,800 | — | — |
| 2023-04-04 | $16.60 | $16.60 | 4,202,000 | — | — |
| 2023-04-03 | $16.93 | $16.93 | 2,128,100 | — | — |
| 2023-03-31 | $16.51 | $16.51 | 1,917,200 | — | — |
| 2023-03-30 | $16.46 | $16.46 | 1,962,000 | — | — |
| 2023-03-29 | $16.47 | $16.47 | 2,744,900 | — | — |
| 2023-03-28 | $15.91 | $15.91 | 4,127,900 | — | — |
| 2023-03-27 | $15.55 | $15.55 | 4,878,700 | — | — |
| 2023-03-24 | $14.93 | $14.93 | 5,228,500 | — | — |
| 2023-03-23 | $14.38 | $14.38 | 5,579,100 | — | — |
| 2023-03-22 | $14.76 | $14.76 | 5,930,800 | — | — |
| 2023-03-21 | $15.33 | $15.33 | 5,696,300 | — | — |
| 2023-03-20 | $14.09 | $14.09 | 6,484,600 | — | — |
| 2023-03-17 | $13.48 | $13.48 | 5,392,800 | — | — |
| 2023-03-16 | $15.07 | $15.07 | 5,086,400 | — | — |
| 2023-03-15 | $13.95 | $13.95 | 8,526,600 | — | — |
| 2023-03-14 | $15.06 | $15.06 | 5,864,900 | — | — |
| 2023-03-13 | $14.29 | $14.29 | 5,476,300 | — | — |
| 2023-03-10 | $14.93 | $14.93 | 6,776,500 | — | — |
| 2023-03-09 | $16.51 | $16.51 | 1,974,100 | — | — |
| 2023-03-08 | $18.49 | $18.49 | 1,022,500 | — | — |
| 2023-03-07 | $18.14 | $18.14 | 1,842,600 | — | — |
| 2023-03-06 | $18.63 | $18.63 | 1,282,900 | — | — |
| 2023-03-03 | $18.38 | $18.38 | 2,138,900 | — | — |
| 2023-03-02 | $17.81 | $17.81 | 2,101,100 | — | — |
| 2023-03-01 | $17.17 | $17.17 | 3,156,900 | — | — |
| 2023-02-28 | $17.38 | $17.38 | 1,375,100 | — | — |
| 2023-02-27 | $16.98 | $16.98 | 1,974,200 | — | — |
| 2023-02-24 | $16.40 | $16.40 | 4,026,300 | — | — |
| 2023-02-23 | $16.99 | $16.99 | 2,612,400 | — | — |
| 2023-02-22 | $16.47 | $16.47 | 3,516,500 | — | — |
| 2023-02-21 | $16.01 | $16.01 | 3,137,400 | — | — |
| 2023-02-17 | $17.25 | $17.25 | 3,012,400 | — | — |
| 2023-02-16 | $17.25 | $17.25 | 2,806,100 | — | — |
| 2023-02-15 | $18.22 | $18.22 | 2,310,500 | — | — |
| 2023-02-14 | $17.91 | $17.91 | 2,426,000 | — | — |
| 2023-02-13 | $17.19 | $17.19 | 2,176,500 | — | — |
| 2023-02-10 | $16.65 | $16.65 | 2,709,900 | — | — |
| 2023-02-09 | $16.83 | $16.83 | 2,991,200 | — | — |
| 2023-02-08 | $17.31 | $17.31 | 2,626,800 | — | — |
| 2023-02-07 | $18.06 | $18.06 | 2,852,400 | — | — |
| 2023-02-06 | $17.52 | $17.52 | 1,691,800 | — | — |
| 2023-02-03 | $17.97 | $17.97 | 1,784,200 | — | — |
| 2023-02-02 | $18.12 | $18.12 | 2,271,000 | — | — |
| 2023-02-01 | $18.56 | $18.56 | 2,719,700 | — | — |
| 2023-01-31 | $17.98 | $17.98 | 1,065,500 | — | — |
| 2023-01-30 | $17.60 | $17.60 | 2,056,000 | — | — |
| 2023-01-27 | $18.07 | $18.07 | 2,079,600 | — | — |
| 2023-01-26 | $17.82 | $17.82 | 2,477,900 | — | — |
| 2023-01-25 | $17.57 | $17.57 | 3,356,000 | — | — |
| 2023-01-24 | $17.61 | $17.61 | 2,608,200 | — | — |
| 2023-01-23 | $17.00 | $17.00 | 3,386,600 | — | — |
| 2023-01-20 | $16.82 | $16.82 | 2,691,400 | — | — |
| 2023-01-19 | $16.30 | $16.30 | 2,888,900 | — | — |
| 2023-01-18 | $16.38 | $16.38 | 3,610,200 | — | — |
| 2023-01-17 | $16.91 | $16.91 | 3,407,500 | — | — |
| 2023-01-13 | $17.06 | $17.06 | 2,502,100 | — | — |
| 2023-01-12 | $16.67 | $16.67 | 2,888,400 | — | — |
| 2023-01-11 | $15.86 | $15.86 | 1,812,500 | — | — |
| 2023-01-10 | $15.93 | $15.93 | 2,124,400 | — | — |
| 2023-01-09 | $15.34 | $15.34 | 2,490,700 | — | — |
| 2023-01-06 | $15.41 | $15.41 | 1,955,200 | — | — |
| 2023-01-05 | $15.07 | $15.07 | 2,433,700 | — | — |
| 2023-01-04 | $15.21 | $15.21 | 2,342,000 | — | — |
| 2023-01-03 | $14.76 | $14.76 | 2,831,400 | — | — |