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
- 2008-11-25 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 | $34.47 | $34.47 | 6,000 | — | — |
| 2023-12-28 | $34.62 | $34.62 | 5,800 | — | — |
| 2023-12-27 | $34.72 | $34.72 | 13,200 | — | — |
| 2023-12-26 | $35.01 | $35.01 | 5,000 | — | — |
| 2023-12-22 | $35.01 | $35.01 | 17,000 | — | — |
| 2023-12-21 | $34.89 | $34.89 | 3,800 | — | — |
| 2023-12-20 | $35.59 | $35.59 | 10,800 | — | — |
| 2023-12-19 | $35.67 | $35.67 | 14,000 | — | — |
| 2023-12-18 | $35.17 | $35.17 | 22,800 | — | — |
| 2023-12-15 | $34.81 | $34.81 | 8,000 | — | — |
| 2023-12-14 | $34.46 | $34.46 | 130,400 | — | — |
| 2023-12-13 | $35.19 | $35.19 | 143,600 | — | — |
| 2023-12-12 | $36.43 | $36.43 | 9,800 | — | — |
| 2023-12-11 | $36.78 | $36.78 | 22,400 | — | — |
| 2023-12-08 | $36.13 | $36.13 | 34,600 | — | — |
| 2023-12-07 | $35.49 | $35.49 | 73,000 | — | — |
| 2023-12-06 | $37.34 | $37.34 | 10,200 | — | — |
| 2023-12-05 | $37.29 | $37.29 | 15,600 | — | — |
| 2023-12-04 | $37.29 | $37.29 | 25,800 | — | — |
| 2023-12-01 | $37.06 | $37.06 | 52,000 | — | — |
| 2023-11-30 | $37.76 | $37.76 | 58,600 | — | — |
| 2023-11-29 | $37.28 | $37.28 | 10,200 | — | — |
| 2023-11-28 | $37.32 | $37.32 | 20,000 | — | — |
| 2023-11-27 | $37.88 | $37.88 | 19,600 | — | — |
| 2023-11-24 | $38.31 | $38.31 | 14,600 | — | — |
| 2023-11-22 | $38.34 | $38.34 | 27,000 | — | — |
| 2023-11-21 | $37.74 | $37.74 | 17,800 | — | — |
| 2023-11-20 | $37.64 | $37.64 | 90,400 | — | — |
| 2023-11-17 | $38.33 | $38.33 | 38,200 | — | — |
| 2023-11-16 | $38.88 | $38.88 | 18,200 | — | — |
| 2023-11-15 | $39.20 | $39.20 | 65,600 | — | — |
| 2023-11-14 | $38.59 | $38.59 | 72,600 | — | — |
| 2023-11-13 | $39.26 | $39.26 | 24,200 | — | — |
| 2023-11-10 | $39.21 | $39.21 | 31,800 | — | — |
| 2023-11-09 | $39.12 | $39.12 | 44,600 | — | — |
| 2023-11-08 | $38.90 | $38.90 | 11,400 | — | — |
| 2023-11-07 | $38.60 | $38.60 | 28,600 | — | — |
| 2023-11-06 | $38.35 | $38.35 | 12,600 | — | — |
| 2023-11-03 | $38.06 | $38.06 | 33,000 | — | — |
| 2023-11-02 | $38.56 | $38.56 | 19,800 | — | — |
| 2023-11-01 | $38.76 | $38.76 | 561,000 | — | — |
| 2023-10-31 | $39.09 | $39.09 | 530,200 | — | — |
| 2023-10-30 | $37.79 | $37.79 | 25,000 | — | — |
| 2023-10-27 | $38.01 | $38.01 | 22,200 | — | — |
| 2023-10-26 | $38.45 | $38.45 | 55,400 | — | — |
| 2023-10-25 | $38.20 | $38.20 | 15,600 | — | — |
| 2023-10-24 | $38.11 | $38.11 | 11,400 | — | — |
| 2023-10-23 | $37.97 | $37.97 | 24,400 | — | — |
| 2023-10-20 | $38.08 | $38.08 | 7,800 | — | — |
| 2023-10-19 | $38.02 | $38.02 | 9,200 | — | — |
| 2023-10-18 | $38.04 | $38.04 | 10,200 | — | — |
| 2023-10-17 | $37.97 | $37.97 | 30,800 | — | — |
| 2023-10-16 | $37.80 | $37.80 | 4,400 | — | — |
| 2023-10-13 | $37.76 | $37.76 | 8,600 | — | — |
| 2023-10-12 | $37.91 | $37.91 | 15,200 | — | — |
| 2023-10-11 | $37.54 | $37.54 | 11,400 | — | — |
| 2023-10-10 | $37.31 | $37.31 | 9,400 | — | — |
| 2023-10-09 | $37.17 | $37.17 | 54,400 | — | — |
| 2023-10-06 | $37.63 | $37.63 | 8,800 | — | — |
| 2023-10-05 | $37.13 | $37.13 | 8,200 | — | — |
| 2023-10-04 | $37.38 | $37.38 | 30,200 | — | — |
| 2023-10-03 | $37.24 | $37.24 | 134,600 | — | — |
| 2023-10-02 | $37.72 | $37.72 | 39,800 | — | — |
| 2023-09-29 | $37.54 | $37.54 | 18,000 | — | — |
| 2023-09-28 | $37.41 | $37.41 | 5,400 | — | — |
| 2023-09-27 | $37.54 | $37.54 | 11,600 | — | — |
| 2023-09-26 | $37.26 | $37.26 | 7,800 | — | — |
| 2023-09-25 | $37.16 | $37.16 | 10,200 | — | — |
| 2023-09-22 | $36.92 | $36.92 | 22,400 | — | — |
| 2023-09-21 | $36.46 | $36.46 | 5,400 | — | — |
| 2023-09-20 | $36.74 | $36.74 | 7,800 | — | — |
| 2023-09-19 | $36.58 | $36.58 | 5,200 | — | — |
| 2023-09-18 | $36.46 | $36.46 | 18,600 | — | — |
| 2023-09-15 | $36.54 | $36.54 | 11,800 | — | — |
| 2023-09-14 | $36.35 | $36.35 | 14,400 | — | — |
| 2023-09-13 | $36.29 | $36.29 | 2,400 | — | — |
| 2023-09-12 | $36.09 | $36.09 | 3,600 | — | — |
| 2023-09-11 | $35.81 | $35.81 | 12,000 | — | — |
| 2023-09-08 | $36.45 | $36.45 | 14,200 | — | — |
| 2023-09-07 | $36.15 | $36.15 | 12,600 | — | — |
| 2023-09-06 | $36.34 | $36.34 | 27,800 | — | — |
| 2023-09-05 | $36.35 | $36.35 | 88,200 | — | — |
| 2023-09-01 | $35.56 | $35.56 | 73,800 | — | — |
| 2023-08-31 | $35.21 | $35.21 | 73,000 | — | — |
| 2023-08-30 | $35.57 | $35.57 | 61,600 | — | — |
| 2023-08-29 | $35.33 | $35.33 | 45,000 | — | — |
| 2023-08-28 | $35.63 | $35.63 | 8,800 | — | — |
| 2023-08-25 | $35.54 | $35.54 | 13,200 | — | — |
| 2023-08-24 | $35.26 | $35.26 | 23,400 | — | — |
| 2023-08-23 | $34.77 | $34.77 | 24,000 | — | — |
| 2023-08-22 | $35.28 | $35.28 | 13,400 | — | — |
| 2023-08-21 | $35.43 | $35.43 | 57,000 | — | — |
| 2023-08-18 | $34.97 | $34.97 | 7,800 | — | — |
| 2023-08-17 | $35.14 | $35.14 | 48,600 | — | — |
| 2023-08-16 | $35.45 | $35.45 | 28,800 | — | — |
| 2023-08-15 | $35.02 | $35.02 | 15,600 | — | — |
| 2023-08-14 | $34.97 | $34.97 | 26,600 | — | — |
| 2023-08-11 | $34.69 | $34.69 | 7,200 | — | — |
| 2023-08-10 | $34.63 | $34.63 | 10,800 | — | — |
| 2023-08-09 | $34.08 | $34.08 | 6,200 | — | — |
| 2023-08-08 | $33.92 | $33.92 | 13,000 | — | — |
| 2023-08-07 | $33.47 | $33.47 | 65,000 | — | — |
| 2023-08-04 | $33.12 | $33.12 | 42,600 | — | — |
| 2023-08-03 | $33.49 | $33.49 | 9,400 | — | — |
| 2023-08-02 | $33.83 | $33.83 | 7,800 | — | — |
| 2023-08-01 | $33.81 | $33.81 | 43,200 | — | — |
| 2023-07-31 | $33.29 | $33.29 | 23,400 | — | — |
| 2023-07-28 | $32.72 | $32.72 | 10,000 | — | — |
| 2023-07-27 | $31.83 | $31.83 | 31,400 | — | — |
| 2023-07-26 | $32.31 | $32.31 | 12,800 | — | — |
| 2023-07-25 | $32.64 | $32.64 | 8,400 | — | — |
| 2023-07-24 | $32.88 | $32.88 | 29,200 | — | — |
| 2023-07-21 | $33.00 | $33.00 | 54,400 | — | — |
| 2023-07-20 | $32.22 | $32.22 | 32,800 | — | — |
| 2023-07-19 | $32.00 | $32.00 | 20,600 | — | — |
| 2023-07-18 | $31.65 | $31.65 | 39,800 | — | — |
| 2023-07-17 | $31.51 | $31.51 | 15,000 | — | — |
| 2023-07-14 | $31.62 | $31.61 | 29,200 | — | — |
| 2023-07-13 | $31.19 | $31.19 | 18,400 | — | — |
| 2023-07-12 | $31.39 | $31.39 | 97,200 | — | — |
| 2023-07-11 | $32.24 | $32.24 | 27,200 | — | — |
| 2023-07-10 | $32.65 | $32.65 | 21,000 | — | — |
| 2023-07-07 | $33.11 | $33.11 | 22,600 | — | — |
| 2023-07-06 | $33.97 | $33.97 | 19,400 | — | — |
| 2023-07-05 | $34.19 | $34.19 | 20,000 | — | — |
| 2023-07-03 | $34.13 | $34.13 | 64,000 | — | — |
| 2023-06-30 | $33.97 | $33.97 | 42,400 | — | — |
| 2023-06-29 | $34.21 | $34.21 | 31,600 | — | — |
| 2023-06-28 | $33.99 | $33.99 | 19,200 | — | — |
| 2023-06-27 | $33.79 | $33.79 | 43,800 | — | — |
| 2023-06-26 | $33.53 | $33.53 | 23,600 | — | — |
| 2023-06-23 | $33.65 | $33.65 | 6,600 | — | — |
| 2023-06-22 | $33.37 | $33.37 | 61,400 | — | — |
| 2023-06-21 | $32.70 | $32.70 | 31,600 | — | — |
| 2023-06-20 | $32.54 | $32.54 | 45,800 | — | — |
| 2023-06-16 | $32.65 | $32.65 | 70,400 | — | — |
| 2023-06-15 | $31.95 | $31.95 | 57,800 | — | — |
| 2023-06-14 | $31.75 | $31.75 | 24,400 | — | — |
| 2023-06-13 | $31.88 | $31.88 | 20,400 | — | — |
| 2023-06-12 | $31.57 | $31.57 | 49,600 | — | — |
| 2023-06-09 | $31.50 | $31.50 | 68,400 | — | — |
| 2023-06-08 | $31.26 | $31.26 | 57,800 | — | — |
| 2023-06-07 | $31.88 | $31.88 | 89,400 | — | — |
| 2023-06-06 | $31.61 | $31.61 | 45,400 | — | — |
| 2023-06-05 | $31.55 | $31.55 | 67,800 | — | — |
| 2023-06-02 | $31.70 | $31.70 | 38,800 | — | — |
| 2023-06-01 | $31.15 | $31.15 | 50,200 | — | — |
| 2023-05-31 | $31.38 | $31.38 | 31,000 | — | — |
| 2023-05-30 | $31.55 | $31.55 | 18,400 | — | — |
| 2023-05-26 | $31.88 | $31.88 | 14,000 | — | — |
| 2023-05-25 | $31.68 | $31.68 | 67,000 | — | — |
| 2023-05-24 | $31.28 | $31.28 | 64,600 | — | — |
| 2023-05-23 | $30.96 | $30.96 | 50,600 | — | — |
| 2023-05-22 | $30.92 | $30.92 | 87,400 | — | — |
| 2023-05-19 | $30.64 | $30.64 | 29,000 | — | — |
| 2023-05-18 | $30.94 | $30.94 | 47,000 | — | — |
| 2023-05-17 | $30.47 | $30.46 | 60,200 | — | — |
| 2023-05-16 | $29.88 | $29.87 | 92,400 | — | — |
| 2023-05-15 | $29.75 | $29.75 | 31,000 | — | — |
| 2023-05-12 | $29.58 | $29.58 | 78,800 | — | — |
| 2023-05-11 | $29.10 | $29.10 | 23,600 | — | — |
| 2023-05-10 | $29.00 | $29.00 | 81,600 | — | — |
| 2023-05-09 | $29.36 | $29.35 | 21,400 | — | — |
| 2023-05-08 | $29.31 | $29.31 | 20,200 | — | — |
| 2023-05-05 | $29.16 | $29.16 | 58,400 | — | — |
| 2023-05-04 | $28.87 | $28.87 | 63,800 | — | — |
| 2023-05-03 | $29.24 | $29.24 | 82,800 | — | — |
| 2023-05-02 | $29.88 | $29.88 | 29,000 | — | — |
| 2023-05-01 | $30.35 | $30.35 | 115,600 | — | — |
| 2023-04-28 | $29.69 | $29.69 | 29,800 | — | — |
| 2023-04-27 | $28.74 | $28.74 | 27,200 | — | — |
| 2023-04-26 | $28.61 | $28.61 | 36,600 | — | — |
| 2023-04-25 | $28.54 | $28.54 | 9,800 | — | — |
| 2023-04-24 | $28.86 | $28.85 | 5,800 | — | — |
| 2023-04-21 | $28.74 | $28.74 | 20,200 | — | — |
| 2023-04-20 | $28.82 | $28.82 | 5,600 | — | — |
| 2023-04-19 | $29.04 | $29.04 | 10,800 | — | — |
| 2023-04-18 | $28.73 | $28.73 | 5,000 | — | — |
| 2023-04-17 | $28.85 | $28.85 | 30,800 | — | — |
| 2023-04-14 | $28.55 | $28.55 | 65,200 | — | — |
| 2023-04-13 | $28.08 | $28.08 | 54,400 | — | — |
| 2023-04-12 | $28.30 | $28.29 | 81,400 | — | — |
| 2023-04-11 | $28.46 | $28.46 | 17,600 | — | — |
| 2023-04-10 | $28.41 | $28.41 | 9,400 | — | — |
| 2023-04-06 | $27.63 | $27.63 | 28,400 | — | — |
| 2023-04-05 | $27.43 | $27.43 | 26,200 | — | — |
| 2023-04-04 | $27.51 | $27.51 | 26,000 | — | — |
| 2023-04-03 | $27.86 | $27.86 | 37,800 | — | — |
| 2023-03-31 | $28.00 | $28.00 | 80,800 | — | — |
| 2023-03-30 | $27.92 | $27.92 | 16,600 | — | — |
| 2023-03-29 | $27.98 | $27.98 | 41,200 | — | — |
| 2023-03-28 | $27.29 | $27.29 | 19,400 | — | — |
| 2023-03-27 | $27.48 | $27.48 | 66,200 | — | — |
| 2023-03-24 | $27.11 | $27.11 | 52,000 | — | — |
| 2023-03-23 | $27.04 | $27.04 | 12,400 | — | — |
| 2023-03-22 | $27.25 | $27.25 | 14,000 | — | — |
| 2023-03-21 | $27.75 | $27.75 | 10,000 | — | — |
| 2023-03-20 | $27.37 | $27.37 | 35,000 | — | — |
| 2023-03-17 | $27.54 | $27.54 | 18,000 | — | — |
| 2023-03-16 | $28.18 | $28.18 | 106,600 | — | — |
| 2023-03-15 | $28.05 | $28.05 | 93,400 | — | — |
| 2023-03-14 | $28.44 | $28.44 | 104,200 | — | — |
| 2023-03-13 | $28.09 | $28.09 | 59,600 | — | — |
| 2023-03-10 | $28.75 | $28.75 | 141,000 | — | — |
| 2023-03-09 | $29.29 | $29.29 | 44,800 | — | — |
| 2023-03-08 | $29.75 | $29.75 | 34,600 | — | — |
| 2023-03-07 | $29.70 | $29.70 | 41,000 | — | — |
| 2023-03-06 | $29.22 | $29.22 | 37,800 | — | — |
| 2023-03-03 | $29.10 | $29.10 | 25,400 | — | — |
| 2023-03-02 | $29.49 | $29.49 | 64,400 | — | — |
| 2023-03-01 | $29.28 | $29.28 | 18,000 | — | — |
| 2023-02-28 | $29.24 | $29.24 | 17,800 | — | — |
| 2023-02-27 | $29.25 | $29.25 | 28,800 | — | — |
| 2023-02-24 | $29.31 | $29.31 | 44,200 | — | — |
| 2023-02-23 | $28.57 | $28.57 | 33,200 | — | — |
| 2023-02-22 | $28.69 | $28.69 | 25,200 | — | — |
| 2023-02-21 | $28.68 | $28.68 | 42,400 | — | — |
| 2023-02-17 | $28.32 | $28.32 | 41,000 | — | — |
| 2023-02-16 | $28.18 | $28.18 | 78,800 | — | — |
| 2023-02-15 | $28.29 | $28.29 | 37,200 | — | — |
| 2023-02-14 | $27.83 | $27.83 | 62,800 | — | — |
| 2023-02-13 | $27.51 | $27.51 | 75,600 | — | — |
| 2023-02-10 | $27.11 | $27.11 | 17,200 | — | — |
| 2023-02-09 | $27.20 | $27.20 | 29,000 | — | — |
| 2023-02-08 | $27.12 | $27.12 | 14,400 | — | — |
| 2023-02-07 | $26.96 | $26.96 | 72,000 | — | — |
| 2023-02-06 | $27.58 | $27.58 | 49,200 | — | — |
| 2023-02-03 | $26.97 | $26.97 | 41,600 | — | — |
| 2023-02-02 | $26.01 | $26.01 | 83,600 | — | — |
| 2023-02-01 | $26.05 | $26.05 | 106,400 | — | — |
| 2023-01-31 | $26.55 | $26.55 | 18,800 | — | — |
| 2023-01-30 | $26.68 | $26.68 | 27,600 | — | — |
| 2023-01-27 | $26.45 | $26.45 | 23,800 | — | — |
| 2023-01-26 | $26.57 | $26.57 | 68,800 | — | — |
| 2023-01-25 | $26.26 | $26.26 | 18,800 | — | — |
| 2023-01-24 | $26.49 | $26.49 | 11,400 | — | — |
| 2023-01-23 | $26.70 | $26.70 | 25,600 | — | — |
| 2023-01-20 | $26.23 | $26.23 | 60,600 | — | — |
| 2023-01-19 | $25.76 | $25.76 | 21,800 | — | — |
| 2023-01-18 | $25.91 | $25.91 | 36,200 | — | — |
| 2023-01-17 | $25.67 | $25.67 | 29,800 | — | — |
| 2023-01-13 | $25.51 | $25.51 | 86,800 | — | — |
| 2023-01-12 | $26.04 | $26.04 | 102,200 | — | — |
| 2023-01-11 | $27.43 | $27.43 | 53,600 | — | — |
| 2023-01-10 | $27.31 | $27.31 | 14,600 | — | — |
| 2023-01-09 | $27.14 | $27.14 | 63,000 | — | — |
| 2023-01-06 | $27.21 | $27.21 | 46,400 | — | — |
| 2023-01-05 | $27.73 | $27.73 | 40,800 | — | — |
| 2023-01-04 | $27.43 | $27.43 | 73,400 | — | — |
| 2023-01-03 | $26.76 | $26.76 | 89,800 | — | — |