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
- 2020-10-29 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 | $30.27 | $30.27 | 904,000 | — | — |
| 2023-12-28 | $30.84 | $30.84 | 504,400 | — | — |
| 2023-12-27 | $31.09 | $31.09 | 755,400 | — | — |
| 2023-12-26 | $31.20 | $31.20 | 962,700 | — | — |
| 2023-12-22 | $30.90 | $30.90 | 888,500 | — | — |
| 2023-12-21 | $30.63 | $30.63 | 909,200 | — | — |
| 2023-12-20 | $30.00 | $30.00 | 1,581,600 | — | — |
| 2023-12-19 | $30.82 | $30.82 | 780,500 | — | — |
| 2023-12-18 | $30.69 | $30.69 | 1,030,100 | — | — |
| 2023-12-15 | $31.21 | $31.21 | 4,121,600 | — | — |
| 2023-12-14 | $30.85 | $30.85 | 2,817,200 | — | — |
| 2023-12-13 | $29.28 | $29.28 | 2,232,500 | — | — |
| 2023-12-12 | $27.41 | $27.41 | 1,042,100 | — | — |
| 2023-12-11 | $27.36 | $27.36 | 1,373,200 | — | — |
| 2023-12-08 | $26.84 | $26.84 | 744,300 | — | — |
| 2023-12-07 | $26.89 | $26.89 | 709,800 | — | — |
| 2023-12-06 | $26.32 | $26.32 | 889,100 | — | — |
| 2023-12-05 | $26.60 | $26.60 | 871,700 | — | — |
| 2023-12-04 | $27.33 | $27.33 | 993,500 | — | — |
| 2023-12-01 | $27.28 | $27.28 | 1,614,400 | — | — |
| 2023-11-30 | $27.22 | $27.22 | 745,200 | — | — |
| 2023-11-29 | $27.55 | $27.55 | 901,000 | — | — |
| 2023-11-28 | $27.33 | $27.33 | 997,200 | — | — |
| 2023-11-27 | $27.53 | $27.53 | 881,800 | — | — |
| 2023-11-24 | $27.83 | $27.83 | 426,800 | — | — |
| 2023-11-22 | $28.22 | $28.22 | 639,200 | — | — |
| 2023-11-21 | $28.25 | $28.25 | 988,100 | — | — |
| 2023-11-20 | $28.74 | $28.74 | 1,306,700 | — | — |
| 2023-11-17 | $28.04 | $28.04 | 1,232,700 | — | — |
| 2023-11-16 | $28.38 | $28.38 | 1,329,900 | — | — |
| 2023-11-15 | $28.64 | $28.64 | 2,488,600 | — | — |
| 2023-11-14 | $27.62 | $27.62 | 1,776,000 | — | — |
| 2023-11-13 | $25.79 | $25.79 | 1,102,300 | — | — |
| 2023-11-10 | $25.82 | $25.82 | 1,523,500 | — | — |
| 2023-11-09 | $24.86 | $24.86 | 733,500 | — | — |
| 2023-11-08 | $25.70 | $25.70 | 812,600 | — | — |
| 2023-11-07 | $26.16 | $26.16 | 1,421,700 | — | — |
| 2023-11-06 | $26.05 | $26.05 | 1,428,300 | — | — |
| 2023-11-03 | $26.09 | $26.09 | 1,517,900 | — | — |
| 2023-11-02 | $25.81 | $25.81 | 2,564,500 | — | — |
| 2023-11-01 | $25.76 | $25.76 | 3,712,100 | — | — |
| 2023-10-31 | $25.96 | $25.96 | 2,955,300 | — | — |
| 2023-10-30 | $26.43 | $26.43 | 2,103,900 | — | — |
| 2023-10-27 | $27.63 | $27.63 | 839,400 | — | — |
| 2023-10-26 | $27.69 | $27.69 | 948,500 | — | — |
| 2023-10-25 | $27.67 | $27.67 | 774,000 | — | — |
| 2023-10-24 | $28.78 | $28.78 | 769,800 | — | — |
| 2023-10-23 | $28.34 | $28.34 | 855,500 | — | — |
| 2023-10-20 | $28.85 | $28.85 | 1,208,500 | — | — |
| 2023-10-19 | $29.34 | $29.34 | 915,400 | — | — |
| 2023-10-18 | $30.00 | $30.00 | 986,400 | — | — |
| 2023-10-17 | $30.64 | $30.64 | 1,456,100 | — | — |
| 2023-10-16 | $30.04 | $30.04 | 924,000 | — | — |
| 2023-10-13 | $29.52 | $29.52 | 1,106,300 | — | — |
| 2023-10-12 | $30.52 | $30.52 | 817,600 | — | — |
| 2023-10-11 | $30.81 | $30.81 | 1,400,000 | — | — |
| 2023-10-10 | $31.07 | $31.07 | 903,300 | — | — |
| 2023-10-09 | $30.42 | $30.42 | 641,400 | — | — |
| 2023-10-06 | $30.92 | $30.92 | 1,065,900 | — | — |
| 2023-10-05 | $30.37 | $30.37 | 824,700 | — | — |
| 2023-10-04 | $30.92 | $30.92 | 1,663,100 | — | — |
| 2023-10-03 | $29.98 | $29.98 | 3,409,800 | — | — |
| 2023-10-02 | $31.89 | $31.89 | 1,313,500 | — | — |
| 2023-09-29 | $31.94 | $31.94 | 966,100 | — | — |
| 2023-09-28 | $32.44 | $32.44 | 1,316,000 | — | — |
| 2023-09-27 | $31.86 | $31.86 | 1,393,800 | — | — |
| 2023-09-26 | $31.49 | $31.49 | 1,074,800 | — | — |
| 2023-09-25 | $32.17 | $32.17 | 1,126,300 | — | — |
| 2023-09-22 | $31.90 | $31.90 | 1,800,500 | — | — |
| 2023-09-21 | $31.74 | $31.74 | 778,000 | — | — |
| 2023-09-20 | $32.52 | $32.52 | 846,900 | — | — |
| 2023-09-19 | $33.02 | $33.02 | 704,200 | — | — |
| 2023-09-18 | $33.20 | $33.20 | 1,053,300 | — | — |
| 2023-09-15 | $32.79 | $32.79 | 2,838,800 | — | — |
| 2023-09-14 | $33.81 | $33.81 | 1,268,200 | — | — |
| 2023-09-13 | $33.95 | $33.95 | 1,280,400 | — | — |
| 2023-09-12 | $34.00 | $34.00 | 1,314,000 | — | — |
| 2023-09-11 | $34.15 | $34.15 | 1,528,600 | — | — |
| 2023-09-08 | $34.80 | $34.80 | 1,177,000 | — | — |
| 2023-09-07 | $35.07 | $35.07 | 2,220,900 | — | — |
| 2023-09-06 | $35.99 | $35.99 | 3,604,800 | — | — |
| 2023-09-05 | $37.86 | $37.86 | 882,900 | — | — |
| 2023-09-01 | $38.39 | $38.39 | 719,200 | — | — |
| 2023-08-31 | $38.25 | $38.25 | 1,170,500 | — | — |
| 2023-08-30 | $38.48 | $38.48 | 827,500 | — | — |
| 2023-08-29 | $38.65 | $38.65 | 771,200 | — | — |
| 2023-08-28 | $37.66 | $37.66 | 925,900 | — | — |
| 2023-08-25 | $37.54 | $37.54 | 1,102,000 | — | — |
| 2023-08-24 | $37.66 | $37.66 | 865,400 | — | — |
| 2023-08-23 | $39.34 | $39.34 | 617,500 | — | — |
| 2023-08-22 | $38.58 | $38.58 | 1,042,800 | — | — |
| 2023-08-21 | $38.73 | $38.73 | 1,048,200 | — | — |
| 2023-08-18 | $37.61 | $37.61 | 897,700 | — | — |
| 2023-08-17 | $37.39 | $37.39 | 955,600 | — | — |
| 2023-08-16 | $38.08 | $38.08 | 877,300 | — | — |
| 2023-08-15 | $38.91 | $38.91 | 924,500 | — | — |
| 2023-08-14 | $39.83 | $39.83 | 1,054,400 | — | — |
| 2023-08-11 | $39.27 | $39.27 | 1,153,700 | — | — |
| 2023-08-10 | $40.18 | $40.18 | 1,410,800 | — | — |
| 2023-08-09 | $40.73 | $40.73 | 1,650,000 | — | — |
| 2023-08-08 | $41.34 | $41.34 | 2,339,000 | — | — |
| 2023-08-07 | $42.04 | $42.04 | 1,580,800 | — | — |
| 2023-08-04 | $42.51 | $42.51 | 1,755,300 | — | — |
| 2023-08-03 | $43.13 | $43.13 | 1,815,200 | — | — |
| 2023-08-02 | $43.22 | $43.22 | 3,141,400 | — | — |
| 2023-08-01 | $45.24 | $45.24 | 4,349,100 | — | — |
| 2023-07-31 | $51.61 | $51.61 | 2,264,700 | — | — |
| 2023-07-28 | $50.84 | $50.84 | 1,161,400 | — | — |
| 2023-07-27 | $49.30 | $49.30 | 1,184,000 | — | — |
| 2023-07-26 | $48.66 | $48.66 | 1,114,700 | — | — |
| 2023-07-25 | $49.53 | $49.53 | 1,348,500 | — | — |
| 2023-07-24 | $47.88 | $47.88 | 1,835,700 | — | — |
| 2023-07-21 | $49.55 | $49.55 | 1,867,000 | — | — |
| 2023-07-20 | $49.63 | $49.63 | 1,949,700 | — | — |
| 2023-07-19 | $52.17 | $52.17 | 1,477,900 | — | — |
| 2023-07-18 | $52.72 | $52.72 | 1,550,700 | — | — |
| 2023-07-17 | $51.98 | $51.98 | 1,559,700 | — | — |
| 2023-07-14 | $49.87 | $49.87 | 1,960,000 | — | — |
| 2023-07-13 | $51.53 | $51.53 | 4,001,200 | — | — |
| 2023-07-12 | $47.17 | $47.17 | 1,395,300 | — | — |
| 2023-07-11 | $46.37 | $46.37 | 1,418,100 | — | — |
| 2023-07-10 | $45.84 | $45.84 | 977,400 | — | — |
| 2023-07-07 | $43.98 | $43.98 | 644,500 | — | — |
| 2023-07-06 | $43.70 | $43.70 | 1,232,500 | — | — |
| 2023-07-05 | $44.56 | $44.56 | 1,161,800 | — | — |
| 2023-07-03 | $45.23 | $45.23 | 789,800 | — | — |
| 2023-06-30 | $45.14 | $45.14 | 2,218,000 | — | — |
| 2023-06-29 | $43.48 | $43.48 | 1,338,000 | — | — |
| 2023-06-28 | $42.06 | $42.06 | 778,800 | — | — |
| 2023-06-27 | $42.59 | $42.59 | 1,040,600 | — | — |
| 2023-06-26 | $41.00 | $41.00 | 1,064,500 | — | — |
| 2023-06-23 | $41.25 | $41.25 | 1,897,600 | — | — |
| 2023-06-22 | $42.13 | $42.13 | 1,481,800 | — | — |
| 2023-06-21 | $41.18 | $41.18 | 1,999,500 | — | — |
| 2023-06-20 | $41.76 | $41.76 | 2,591,200 | — | — |
| 2023-06-16 | $40.16 | $40.16 | 1,709,600 | — | — |
| 2023-06-15 | $40.27 | $40.27 | 1,115,600 | — | — |
| 2023-06-14 | $40.64 | $40.64 | 1,146,500 | — | — |
| 2023-06-13 | $40.76 | $40.76 | 1,155,000 | — | — |
| 2023-06-12 | $40.00 | $40.00 | 1,045,600 | — | — |
| 2023-06-09 | $38.85 | $38.85 | 830,400 | — | — |
| 2023-06-08 | $39.50 | $39.50 | 807,200 | — | — |
| 2023-06-07 | $39.56 | $39.56 | 790,400 | — | — |
| 2023-06-06 | $39.41 | $39.41 | 727,000 | — | — |
| 2023-06-05 | $38.51 | $38.51 | 935,500 | — | — |
| 2023-06-02 | $39.48 | $39.48 | 935,400 | — | — |
| 2023-06-01 | $39.49 | $39.49 | 1,183,900 | — | — |
| 2023-05-31 | $39.33 | $39.33 | 2,389,700 | — | — |
| 2023-05-30 | $40.26 | $40.26 | 1,665,100 | — | — |
| 2023-05-26 | $39.73 | $39.73 | 1,239,100 | — | — |
| 2023-05-25 | $37.61 | $37.61 | 1,901,900 | — | — |
| 2023-05-24 | $36.55 | $36.55 | 1,695,200 | — | — |
| 2023-05-23 | $37.56 | $37.56 | 1,091,700 | — | — |
| 2023-05-22 | $39.33 | $39.33 | 950,500 | — | — |
| 2023-05-19 | $38.96 | $38.96 | 1,401,000 | — | — |
| 2023-05-18 | $38.83 | $38.83 | 3,361,700 | — | — |
| 2023-05-17 | $38.84 | $38.84 | 1,528,000 | — | — |
| 2023-05-16 | $38.14 | $38.14 | 1,031,300 | — | — |
| 2023-05-15 | $37.93 | $37.93 | 1,733,400 | — | — |
| 2023-05-12 | $38.02 | $38.02 | 1,370,300 | — | — |
| 2023-05-11 | $38.51 | $38.51 | 4,020,900 | — | — |
| 2023-05-10 | $37.83 | $37.83 | 1,896,300 | — | — |
| 2023-05-09 | $36.76 | $36.76 | 1,035,500 | — | — |
| 2023-05-08 | $37.63 | $37.63 | 1,002,600 | — | — |
| 2023-05-05 | $37.46 | $37.46 | 828,400 | — | — |
| 2023-05-04 | $36.57 | $36.57 | 1,779,500 | — | — |
| 2023-05-03 | $37.54 | $37.54 | 889,900 | — | — |
| 2023-05-02 | $37.53 | $37.53 | 1,609,000 | — | — |
| 2023-05-01 | $36.69 | $36.69 | 1,700,600 | — | — |
| 2023-04-28 | $35.77 | $35.77 | 2,753,700 | — | — |
| 2023-04-27 | $35.56 | $35.56 | 5,473,400 | — | — |
| 2023-04-26 | $38.44 | $38.44 | 2,094,200 | — | — |
| 2023-04-25 | $38.79 | $38.79 | 3,569,200 | — | — |
| 2023-04-24 | $41.13 | $41.13 | 1,691,400 | — | — |
| 2023-04-21 | $41.66 | $41.66 | 1,619,000 | — | — |
| 2023-04-20 | $41.87 | $41.87 | 2,755,600 | — | — |
| 2023-04-19 | $43.64 | $43.64 | 1,005,300 | — | — |
| 2023-04-18 | $44.34 | $44.34 | 1,126,900 | — | — |
| 2023-04-17 | $43.36 | $43.36 | 1,921,000 | — | — |
| 2023-04-14 | $45.04 | $45.04 | 813,800 | — | — |
| 2023-04-13 | $44.82 | $44.82 | 882,700 | — | — |
| 2023-04-12 | $44.82 | $44.82 | 847,100 | — | — |
| 2023-04-11 | $45.36 | $45.36 | 797,600 | — | — |
| 2023-04-10 | $46.20 | $46.20 | 936,400 | — | — |
| 2023-04-06 | $45.06 | $45.06 | 1,026,600 | — | — |
| 2023-04-05 | $45.61 | $45.61 | 1,325,900 | — | — |
| 2023-04-04 | $46.24 | $46.24 | 1,210,000 | — | — |
| 2023-04-03 | $47.86 | $47.86 | 1,196,600 | — | — |
| 2023-03-31 | $47.99 | $47.99 | 969,700 | — | — |
| 2023-03-30 | $47.38 | $47.38 | 893,000 | — | — |
| 2023-03-29 | $46.66 | $46.66 | 797,600 | — | — |
| 2023-03-28 | $45.08 | $45.08 | 1,269,200 | — | — |
| 2023-03-27 | $46.12 | $46.12 | 1,157,000 | — | — |
| 2023-03-24 | $46.34 | $46.34 | 1,494,400 | — | — |
| 2023-03-23 | $47.37 | $47.37 | 2,007,100 | — | — |
| 2023-03-22 | $45.76 | $45.76 | 1,116,500 | — | — |
| 2023-03-21 | $46.55 | $46.55 | 1,573,400 | — | — |
| 2023-03-20 | $46.56 | $46.56 | 1,627,000 | — | — |
| 2023-03-17 | $45.10 | $45.10 | 2,755,100 | — | — |
| 2023-03-16 | $46.03 | $46.03 | 1,656,600 | — | — |
| 2023-03-15 | $44.47 | $44.47 | 1,560,500 | — | — |
| 2023-03-14 | $45.16 | $45.16 | 1,690,000 | — | — |
| 2023-03-13 | $43.29 | $43.29 | 2,277,300 | — | — |
| 2023-03-10 | $44.06 | $44.06 | 1,510,800 | — | — |
| 2023-03-09 | $45.22 | $45.22 | 2,051,700 | — | — |
| 2023-03-08 | $46.03 | $46.03 | 1,183,000 | — | — |
| 2023-03-07 | $45.25 | $45.25 | 1,381,800 | — | — |
| 2023-03-06 | $45.35 | $45.35 | 1,645,300 | — | — |
| 2023-03-03 | $45.40 | $45.40 | 1,467,700 | — | — |
| 2023-03-02 | $44.18 | $44.18 | 1,212,700 | — | — |
| 2023-03-01 | $43.77 | $43.77 | 1,044,400 | — | — |
| 2023-02-28 | $43.68 | $43.68 | 1,353,800 | — | — |
| 2023-02-27 | $42.93 | $42.93 | 1,272,100 | — | — |
| 2023-02-24 | $43.23 | $43.23 | 885,000 | — | — |
| 2023-02-23 | $43.79 | $43.79 | 1,664,500 | — | — |
| 2023-02-22 | $43.04 | $43.04 | 974,900 | — | — |
| 2023-02-21 | $42.88 | $42.88 | 1,602,200 | — | — |
| 2023-02-17 | $44.50 | $44.50 | 1,478,100 | — | — |
| 2023-02-16 | $45.03 | $45.03 | 1,465,300 | — | — |
| 2023-02-15 | $45.92 | $45.92 | 1,870,000 | — | — |
| 2023-02-14 | $44.63 | $44.63 | 1,566,400 | — | — |
| 2023-02-13 | $43.68 | $43.68 | 1,555,400 | — | — |
| 2023-02-10 | $42.73 | $42.73 | 1,226,900 | — | — |
| 2023-02-09 | $42.70 | $42.70 | 1,212,400 | — | — |
| 2023-02-08 | $42.54 | $42.54 | 1,016,300 | — | — |
| 2023-02-07 | $42.84 | $42.84 | 1,994,400 | — | — |
| 2023-02-06 | $41.22 | $41.22 | 1,854,500 | — | — |
| 2023-02-03 | $41.56 | $41.56 | 1,908,100 | — | — |
| 2023-02-02 | $41.10 | $41.10 | 5,669,000 | — | — |
| 2023-02-01 | $39.68 | $39.68 | 3,375,600 | — | — |
| 2023-01-31 | $38.17 | $38.17 | 6,316,500 | — | — |
| 2023-01-30 | $34.43 | $34.43 | 1,508,100 | — | — |
| 2023-01-27 | $35.39 | $35.39 | 1,796,000 | — | — |
| 2023-01-26 | $35.43 | $35.43 | 2,405,900 | — | — |
| 2023-01-25 | $33.29 | $33.29 | 673,100 | — | — |
| 2023-01-24 | $33.35 | $33.35 | 616,900 | — | — |
| 2023-01-23 | $33.44 | $33.44 | 1,063,200 | — | — |
| 2023-01-20 | $32.45 | $32.45 | 1,221,600 | — | — |
| 2023-01-19 | $31.43 | $31.43 | 1,526,300 | — | — |
| 2023-01-18 | $33.54 | $33.54 | 1,609,200 | — | — |
| 2023-01-17 | $33.91 | $33.91 | 1,160,400 | — | — |
| 2023-01-13 | $33.74 | $33.74 | 1,046,800 | — | — |
| 2023-01-12 | $33.54 | $33.54 | 1,207,500 | — | — |
| 2023-01-11 | $32.71 | $32.71 | 841,600 | — | — |
| 2023-01-10 | $31.87 | $31.87 | 841,500 | — | — |
| 2023-01-09 | $31.26 | $31.26 | 854,400 | — | — |
| 2023-01-06 | $30.10 | $30.10 | 512,600 | — | — |
| 2023-01-05 | $28.86 | $28.86 | 849,000 | — | — |
| 2023-01-04 | $29.79 | $29.79 | 762,500 | — | — |
| 2023-01-03 | $29.32 | $29.32 | 948,100 | — | — |