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
- 2004-05-27 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 | $31.31 | $31.31 | 1,299,100 | — | — |
| 2023-12-28 | $31.39 | $31.39 | 1,061,300 | — | — |
| 2023-12-27 | $31.77 | $31.77 | 1,255,900 | — | — |
| 2023-12-26 | $31.13 | $31.13 | 923,700 | — | — |
| 2023-12-22 | $31.40 | $31.40 | 2,342,400 | — | — |
| 2023-12-21 | $29.52 | $29.52 | 1,236,400 | — | — |
| 2023-12-20 | $29.05 | $29.05 | 1,671,400 | — | — |
| 2023-12-19 | $30.13 | $30.13 | 2,720,800 | — | — |
| 2023-12-18 | $29.02 | $29.02 | 1,895,600 | — | — |
| 2023-12-15 | $28.58 | $28.58 | 4,693,000 | — | — |
| 2023-12-14 | $28.06 | $28.06 | 2,861,700 | — | — |
| 2023-12-13 | $28.47 | $28.47 | 14,153,500 | — | — |
| 2023-12-12 | $21.17 | $21.17 | 2,168,200 | — | — |
| 2023-12-11 | $21.09 | $21.09 | 1,477,300 | — | — |
| 2023-12-08 | $20.98 | $20.98 | 1,440,100 | — | — |
| 2023-12-07 | $21.79 | $21.79 | 2,875,200 | — | — |
| 2023-12-06 | $21.38 | $21.38 | 1,356,300 | — | — |
| 2023-12-05 | $22.29 | $22.29 | 1,141,000 | — | — |
| 2023-12-04 | $22.85 | $22.85 | 1,128,900 | — | — |
| 2023-12-01 | $22.60 | $22.60 | 1,203,000 | — | — |
| 2023-11-30 | $22.28 | $22.28 | 1,360,000 | — | — |
| 2023-11-29 | $22.13 | $22.13 | 927,000 | — | — |
| 2023-11-28 | $22.29 | $22.29 | 946,500 | — | — |
| 2023-11-27 | $22.12 | $22.12 | 902,900 | — | — |
| 2023-11-24 | $22.29 | $22.29 | 529,000 | — | — |
| 2023-11-22 | $21.99 | $21.99 | 1,190,200 | — | — |
| 2023-11-21 | $22.45 | $22.45 | 897,600 | — | — |
| 2023-11-20 | $22.92 | $22.92 | 866,400 | — | — |
| 2023-11-17 | $22.84 | $22.84 | 1,217,000 | — | — |
| 2023-11-16 | $22.07 | $22.07 | 964,500 | — | — |
| 2023-11-15 | $22.57 | $22.57 | 1,021,200 | — | — |
| 2023-11-14 | $23.20 | $23.20 | 1,670,400 | — | — |
| 2023-11-13 | $22.42 | $22.42 | 1,200,100 | — | — |
| 2023-11-10 | $22.20 | $22.20 | 1,435,400 | — | — |
| 2023-11-09 | $22.01 | $22.01 | 1,625,300 | — | — |
| 2023-11-08 | $23.19 | $23.19 | 1,264,300 | — | — |
| 2023-11-07 | $23.50 | $23.50 | 1,677,400 | — | — |
| 2023-11-06 | $23.98 | $23.98 | 2,277,500 | — | — |
| 2023-11-03 | $24.07 | $24.07 | 2,822,300 | — | — |
| 2023-11-02 | $22.99 | $22.99 | 1,612,200 | — | — |
| 2023-11-01 | $22.92 | $22.92 | 1,599,000 | — | — |
| 2023-10-31 | $22.57 | $22.57 | 1,226,100 | — | — |
| 2023-10-30 | $22.23 | $22.23 | 834,800 | — | — |
| 2023-10-27 | $21.76 | $21.76 | 1,212,300 | — | — |
| 2023-10-26 | $22.50 | $22.50 | 1,585,300 | — | — |
| 2023-10-25 | $22.59 | $22.59 | 911,000 | — | — |
| 2023-10-24 | $22.98 | $22.98 | 1,008,400 | — | — |
| 2023-10-23 | $22.28 | $22.28 | 1,745,700 | — | — |
| 2023-10-20 | $22.16 | $22.16 | 2,418,100 | — | — |
| 2023-10-19 | $22.93 | $22.93 | 1,283,300 | — | — |
| 2023-10-18 | $23.21 | $23.21 | 1,363,200 | — | — |
| 2023-10-17 | $23.40 | $23.40 | 1,448,400 | — | — |
| 2023-10-16 | $23.78 | $23.78 | 1,265,600 | — | — |
| 2023-10-13 | $23.14 | $23.14 | 1,351,400 | — | — |
| 2023-10-12 | $22.64 | $22.64 | 1,822,900 | — | — |
| 2023-10-11 | $23.38 | $23.38 | 1,157,700 | — | — |
| 2023-10-10 | $23.42 | $23.42 | 2,401,700 | — | — |
| 2023-10-09 | $21.74 | $21.74 | 973,300 | — | — |
| 2023-10-06 | $21.68 | $21.68 | 1,082,200 | — | — |
| 2023-10-05 | $21.96 | $21.96 | 1,131,200 | — | — |
| 2023-10-04 | $21.52 | $21.52 | 1,602,700 | — | — |
| 2023-10-03 | $20.78 | $20.78 | 1,318,100 | — | — |
| 2023-10-02 | $21.47 | $21.47 | 2,403,800 | — | — |
| 2023-09-29 | $20.84 | $20.84 | 2,991,100 | — | — |
| 2023-09-28 | $21.53 | $21.53 | 6,983,100 | — | — |
| 2023-09-27 | $25.58 | $25.58 | 4,835,600 | — | — |
| 2023-09-26 | $23.63 | $23.63 | 2,970,900 | — | — |
| 2023-09-25 | $23.29 | $23.29 | 1,780,400 | — | — |
| 2023-09-22 | $23.56 | $23.56 | 1,698,900 | — | — |
| 2023-09-21 | $23.40 | $23.40 | 1,618,000 | — | — |
| 2023-09-20 | $23.79 | $23.79 | 1,386,200 | — | — |
| 2023-09-19 | $24.44 | $24.44 | 1,847,100 | — | — |
| 2023-09-18 | $24.42 | $24.42 | 1,986,800 | — | — |
| 2023-09-15 | $24.72 | $24.72 | 1,945,100 | — | — |
| 2023-09-14 | $25.85 | $25.85 | 1,282,300 | — | — |
| 2023-09-13 | $25.89 | $25.89 | 1,332,800 | — | — |
| 2023-09-12 | $26.14 | $26.14 | 1,400,000 | — | — |
| 2023-09-11 | $27.13 | $27.13 | 1,203,800 | — | — |
| 2023-09-08 | $26.45 | $26.45 | 651,700 | — | — |
| 2023-09-07 | $26.34 | $26.34 | 790,600 | — | — |
| 2023-09-06 | $27.11 | $27.11 | 802,700 | — | — |
| 2023-09-05 | $27.57 | $27.57 | 840,100 | — | — |
| 2023-09-01 | $27.79 | $27.79 | 925,800 | — | — |
| 2023-08-31 | $27.02 | $27.02 | 1,122,100 | — | — |
| 2023-08-30 | $26.99 | $26.99 | 1,110,200 | — | — |
| 2023-08-29 | $27.09 | $27.09 | 1,586,000 | — | — |
| 2023-08-28 | $27.87 | $27.87 | 1,041,600 | — | — |
| 2023-08-25 | $28.60 | $28.60 | 818,100 | — | — |
| 2023-08-24 | $28.40 | $28.40 | 894,600 | — | — |
| 2023-08-23 | $28.64 | $28.64 | 902,100 | — | — |
| 2023-08-22 | $29.09 | $29.09 | 956,700 | — | — |
| 2023-08-21 | $30.32 | $30.32 | 1,991,100 | — | — |
| 2023-08-18 | $29.33 | $29.33 | 1,187,000 | — | — |
| 2023-08-17 | $28.90 | $28.90 | 1,757,500 | — | — |
| 2023-08-16 | $29.25 | $29.25 | 2,209,400 | — | — |
| 2023-08-15 | $28.72 | $28.72 | 1,254,100 | — | — |
| 2023-08-14 | $28.01 | $28.01 | 1,368,600 | — | — |
| 2023-08-11 | $27.37 | $27.37 | 1,004,400 | — | — |
| 2023-08-10 | $26.65 | $26.65 | 1,227,400 | — | — |
| 2023-08-09 | $26.59 | $26.59 | 1,013,800 | — | — |
| 2023-08-08 | $26.72 | $26.72 | 1,329,400 | — | — |
| 2023-08-07 | $26.80 | $26.80 | 1,680,700 | — | — |
| 2023-08-04 | $27.19 | $27.19 | 1,931,100 | — | — |
| 2023-08-03 | $27.20 | $27.20 | 3,738,300 | — | — |
| 2023-08-02 | $29.20 | $29.20 | 1,718,300 | — | — |
| 2023-08-01 | $28.94 | $28.94 | 1,912,500 | — | — |
| 2023-07-31 | $29.24 | $29.24 | 1,793,600 | — | — |
| 2023-07-28 | $29.04 | $29.04 | 3,476,700 | — | — |
| 2023-07-27 | $29.02 | $29.02 | 1,002,000 | — | — |
| 2023-07-26 | $29.16 | $29.16 | 971,900 | — | — |
| 2023-07-25 | $29.60 | $29.60 | 1,134,200 | — | — |
| 2023-07-24 | $30.02 | $30.02 | 1,579,100 | — | — |
| 2023-07-21 | $30.80 | $30.80 | 2,755,500 | — | — |
| 2023-07-20 | $31.26 | $31.26 | 2,385,800 | — | — |
| 2023-07-19 | $31.91 | $31.91 | 2,207,200 | — | — |
| 2023-07-18 | $32.99 | $32.99 | 2,376,300 | — | — |
| 2023-07-17 | $33.47 | $33.47 | 3,630,500 | — | — |
| 2023-07-14 | $32.18 | $32.18 | 9,345,700 | — | — |
| 2023-07-13 | $25.80 | $25.80 | 2,224,800 | — | — |
| 2023-07-12 | $25.86 | $25.86 | 1,440,600 | — | — |
| 2023-07-11 | $24.86 | $24.86 | 968,600 | — | — |
| 2023-07-10 | $24.77 | $24.77 | 1,177,400 | — | — |
| 2023-07-07 | $24.40 | $24.40 | 1,262,400 | — | — |
| 2023-07-06 | $24.23 | $24.23 | 829,400 | — | — |
| 2023-07-05 | $24.16 | $24.16 | 1,040,200 | — | — |
| 2023-07-03 | $24.00 | $24.00 | 1,567,000 | — | — |
| 2023-06-30 | $23.95 | $23.95 | 1,036,100 | — | — |
| 2023-06-29 | $24.00 | $24.00 | 1,038,700 | — | — |
| 2023-06-28 | $24.17 | $24.17 | 1,146,100 | — | — |
| 2023-06-27 | $24.22 | $24.22 | 1,372,000 | — | — |
| 2023-06-26 | $23.86 | $23.86 | 1,134,500 | — | — |
| 2023-06-23 | $24.51 | $24.51 | 1,824,100 | — | — |
| 2023-06-22 | $24.04 | $24.04 | 709,500 | — | — |
| 2023-06-21 | $24.09 | $24.09 | 643,500 | — | — |
| 2023-06-20 | $23.84 | $23.84 | 1,690,500 | — | — |
| 2023-06-16 | $24.07 | $24.07 | 1,284,700 | — | — |
| 2023-06-15 | $24.39 | $24.39 | 1,091,700 | — | — |
| 2023-06-14 | $24.14 | $24.14 | 1,834,300 | — | — |
| 2023-06-13 | $25.03 | $25.03 | 984,000 | — | — |
| 2023-06-12 | $24.61 | $24.61 | 1,598,500 | — | — |
| 2023-06-09 | $24.72 | $24.72 | 691,400 | — | — |
| 2023-06-08 | $25.09 | $25.09 | 1,649,100 | — | — |
| 2023-06-07 | $24.63 | $24.63 | 944,600 | — | — |
| 2023-06-06 | $23.99 | $23.99 | 1,121,300 | — | — |
| 2023-06-05 | $23.97 | $23.97 | 913,700 | — | — |
| 2023-06-02 | $24.61 | $24.61 | 1,089,100 | — | — |
| 2023-06-01 | $23.90 | $23.90 | 1,139,400 | — | — |
| 2023-05-31 | $23.50 | $23.50 | 1,832,400 | — | — |
| 2023-05-30 | $23.79 | $23.79 | 1,254,000 | — | — |
| 2023-05-26 | $24.78 | $24.78 | 1,208,300 | — | — |
| 2023-05-25 | $24.45 | $24.45 | 2,244,300 | — | — |
| 2023-05-24 | $25.65 | $25.65 | 2,157,800 | — | — |
| 2023-05-23 | $25.54 | $25.54 | 1,750,700 | — | — |
| 2023-05-22 | $24.80 | $24.80 | 1,470,100 | — | — |
| 2023-05-19 | $24.31 | $24.31 | 1,838,000 | — | — |
| 2023-05-18 | $23.20 | $23.20 | 1,516,100 | — | — |
| 2023-05-17 | $22.68 | $22.68 | 1,264,100 | — | — |
| 2023-05-16 | $21.88 | $21.88 | 2,057,100 | — | — |
| 2023-05-15 | $22.12 | $22.12 | 840,600 | — | — |
| 2023-05-12 | $21.47 | $21.47 | 922,800 | — | — |
| 2023-05-11 | $21.34 | $21.34 | 1,340,700 | — | — |
| 2023-05-10 | $21.65 | $21.65 | 1,769,700 | — | — |
| 2023-05-09 | $21.43 | $21.43 | 1,790,600 | — | — |
| 2023-05-08 | $21.55 | $21.55 | 2,045,100 | — | — |
| 2023-05-05 | $21.93 | $21.93 | 1,147,800 | — | — |
| 2023-05-04 | $21.55 | $21.55 | 1,135,500 | — | — |
| 2023-05-03 | $21.20 | $21.20 | 1,614,400 | — | — |
| 2023-05-02 | $21.38 | $21.38 | 1,313,100 | — | — |
| 2023-05-01 | $21.75 | $21.75 | 1,238,500 | — | — |
| 2023-04-28 | $21.33 | $21.33 | 1,440,600 | — | — |
| 2023-04-27 | $20.50 | $20.50 | 886,600 | — | — |
| 2023-04-26 | $20.31 | $20.31 | 980,000 | — | — |
| 2023-04-25 | $20.11 | $20.11 | 938,300 | — | — |
| 2023-04-24 | $20.14 | $20.14 | 668,300 | — | — |
| 2023-04-21 | $20.09 | $20.09 | 1,007,600 | — | — |
| 2023-04-20 | $19.97 | $19.97 | 1,125,100 | — | — |
| 2023-04-19 | $20.02 | $20.02 | 1,290,900 | — | — |
| 2023-04-18 | $19.72 | $19.72 | 1,810,300 | — | — |
| 2023-04-17 | $19.37 | $19.37 | 2,192,800 | — | — |
| 2023-04-14 | $17.99 | $17.99 | 1,451,900 | — | — |
| 2023-04-13 | $18.52 | $18.52 | 1,523,700 | — | — |
| 2023-04-12 | $18.34 | $18.34 | 1,181,800 | — | — |
| 2023-04-11 | $18.09 | $18.09 | 1,691,300 | — | — |
| 2023-04-10 | $17.80 | $17.80 | 987,500 | — | — |
| 2023-04-06 | $18.35 | $18.35 | 1,266,400 | — | — |
| 2023-04-05 | $18.28 | $18.28 | 882,200 | — | — |
| 2023-04-04 | $18.48 | $18.48 | 2,253,400 | — | — |
| 2023-04-03 | $18.93 | $18.93 | 691,100 | — | — |
| 2023-03-31 | $18.82 | $18.82 | 1,539,200 | — | — |
| 2023-03-30 | $18.70 | $18.70 | 1,495,400 | — | — |
| 2023-03-29 | $18.98 | $18.98 | 1,127,100 | — | — |
| 2023-03-28 | $18.43 | $18.43 | 772,400 | — | — |
| 2023-03-27 | $18.60 | $18.60 | 1,018,200 | — | — |
| 2023-03-24 | $18.24 | $18.24 | 1,408,500 | — | — |
| 2023-03-23 | $18.32 | $18.32 | 1,155,800 | — | — |
| 2023-03-22 | $18.50 | $18.50 | 1,461,700 | — | — |
| 2023-03-21 | $19.45 | $19.45 | 1,367,400 | — | — |
| 2023-03-20 | $19.76 | $19.76 | 1,361,200 | — | — |
| 2023-03-17 | $19.80 | $19.80 | 4,753,300 | — | — |
| 2023-03-16 | $20.62 | $20.62 | 1,774,900 | — | — |
| 2023-03-15 | $19.85 | $19.85 | 2,102,000 | — | — |
| 2023-03-14 | $20.38 | $20.38 | 3,425,800 | — | — |
| 2023-03-13 | $19.41 | $19.41 | 6,512,900 | — | — |
| 2023-03-10 | $20.37 | $20.37 | 2,390,100 | — | — |
| 2023-03-09 | $20.51 | $20.51 | 1,557,900 | — | — |
| 2023-03-08 | $20.77 | $20.77 | 1,433,900 | — | — |
| 2023-03-07 | $20.36 | $20.36 | 1,532,800 | — | — |
| 2023-03-06 | $20.63 | $20.63 | 1,778,400 | — | — |
| 2023-03-03 | $20.34 | $20.34 | 2,014,200 | — | — |
| 2023-03-02 | $20.29 | $20.29 | 2,040,800 | — | — |
| 2023-03-01 | $20.92 | $20.92 | 2,276,200 | — | — |
| 2023-02-28 | $20.69 | $20.69 | 3,622,600 | — | — |
| 2023-02-27 | $19.40 | $19.40 | 1,757,800 | — | — |
| 2023-02-24 | $18.92 | $18.92 | 1,205,300 | — | — |
| 2023-02-23 | $19.10 | $19.10 | 1,006,400 | — | — |
| 2023-02-22 | $18.96 | $18.96 | 1,163,700 | — | — |
| 2023-02-21 | $18.62 | $18.62 | 1,628,900 | — | — |
| 2023-02-17 | $19.37 | $19.37 | 1,361,400 | — | — |
| 2023-02-16 | $18.71 | $18.71 | 1,614,300 | — | — |
| 2023-02-15 | $18.97 | $18.97 | 1,039,000 | — | — |
| 2023-02-14 | $19.10 | $19.10 | 939,400 | — | — |
| 2023-02-13 | $19.18 | $19.18 | 590,800 | — | — |
| 2023-02-10 | $18.97 | $18.97 | 731,400 | — | — |
| 2023-02-09 | $19.13 | $19.13 | 1,310,800 | — | — |
| 2023-02-08 | $19.72 | $19.72 | 1,647,700 | — | — |
| 2023-02-07 | $20.11 | $20.11 | 1,318,400 | — | — |
| 2023-02-06 | $19.85 | $19.85 | 1,088,000 | — | — |
| 2023-02-03 | $19.83 | $19.83 | 1,232,900 | — | — |
| 2023-02-02 | $19.91 | $19.91 | 1,365,900 | — | — |
| 2023-02-01 | $18.93 | $18.93 | 1,246,500 | — | — |
| 2023-01-31 | $19.03 | $19.03 | 1,016,200 | — | — |
| 2023-01-30 | $18.53 | $18.53 | 1,225,300 | — | — |
| 2023-01-27 | $18.57 | $18.57 | 935,200 | — | — |
| 2023-01-26 | $18.66 | $18.66 | 1,382,500 | — | — |
| 2023-01-25 | $18.69 | $18.69 | 943,900 | — | — |
| 2023-01-24 | $19.00 | $19.00 | 915,200 | — | — |
| 2023-01-23 | $19.09 | $19.09 | 2,509,700 | — | — |
| 2023-01-20 | $19.35 | $19.35 | 1,988,100 | — | — |
| 2023-01-19 | $18.48 | $18.48 | 968,800 | — | — |
| 2023-01-18 | $17.97 | $17.97 | 1,276,700 | — | — |
| 2023-01-17 | $18.05 | $18.05 | 1,044,400 | — | — |
| 2023-01-13 | $18.40 | $18.40 | 1,592,000 | — | — |
| 2023-01-12 | $18.34 | $18.34 | 1,536,400 | — | — |
| 2023-01-11 | $17.02 | $17.02 | 891,600 | — | — |
| 2023-01-10 | $17.30 | $17.30 | 950,000 | — | — |
| 2023-01-09 | $16.86 | $16.86 | 1,365,800 | — | — |
| 2023-01-06 | $17.30 | $17.30 | 1,261,500 | — | — |
| 2023-01-05 | $17.22 | $17.22 | 866,000 | — | — |
| 2023-01-04 | $17.10 | $17.10 | 1,319,600 | — | — |
| 2023-01-03 | $16.32 | $16.32 | 1,030,300 | — | — |