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
- 2018-09-27 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 | $41.16 | $41.16 | 597,500 | — | — |
| 2023-12-28 | $41.99 | $41.99 | 645,500 | — | — |
| 2023-12-27 | $42.33 | $42.33 | 404,800 | — | — |
| 2023-12-26 | $41.09 | $41.09 | 532,200 | — | — |
| 2023-12-22 | $39.64 | $39.64 | 612,500 | — | — |
| 2023-12-21 | $37.66 | $37.66 | 796,300 | — | — |
| 2023-12-20 | $36.45 | $36.45 | 1,019,100 | — | — |
| 2023-12-19 | $37.87 | $37.87 | 1,466,200 | — | — |
| 2023-12-18 | $35.43 | $35.43 | 924,500 | — | — |
| 2023-12-15 | $36.64 | $36.64 | 1,517,500 | — | — |
| 2023-12-14 | $35.68 | $35.68 | 1,174,500 | — | — |
| 2023-12-13 | $33.97 | $33.97 | 1,347,300 | — | — |
| 2023-12-12 | $32.45 | $32.45 | 1,039,200 | — | — |
| 2023-12-11 | $33.80 | $33.80 | 965,900 | — | — |
| 2023-12-08 | $34.16 | $34.16 | 3,055,900 | — | — |
| 2023-12-07 | $32.69 | $32.69 | 1,570,200 | — | — |
| 2023-12-06 | $30.30 | $30.30 | 2,863,200 | — | — |
| 2023-12-05 | $23.17 | $23.17 | 1,883,100 | — | — |
| 2023-12-04 | $24.10 | $24.10 | 574,200 | — | — |
| 2023-12-01 | $23.60 | $23.60 | 820,600 | — | — |
| 2023-11-30 | $21.97 | $21.97 | 1,391,500 | — | — |
| 2023-11-29 | $24.99 | $24.99 | 612,200 | — | — |
| 2023-11-28 | $24.42 | $24.42 | 746,900 | — | — |
| 2023-11-27 | $24.11 | $24.11 | 1,121,000 | — | — |
| 2023-11-24 | $21.87 | $21.87 | 147,100 | — | — |
| 2023-11-22 | $21.41 | $21.41 | 420,500 | — | — |
| 2023-11-21 | $20.80 | $20.80 | 638,700 | — | — |
| 2023-11-20 | $21.77 | $21.77 | 733,200 | — | — |
| 2023-11-17 | $20.92 | $20.92 | 544,800 | — | — |
| 2023-11-16 | $20.80 | $20.80 | 629,600 | — | — |
| 2023-11-15 | $20.30 | $20.30 | 859,400 | — | — |
| 2023-11-14 | $19.78 | $19.78 | 1,138,000 | — | — |
| 2023-11-13 | $16.59 | $16.59 | 864,100 | — | — |
| 2023-11-10 | $14.99 | $14.99 | 499,500 | — | — |
| 2023-11-09 | $15.16 | $15.16 | 386,500 | — | — |
| 2023-11-08 | $16.51 | $16.51 | 927,100 | — | — |
| 2023-11-07 | $17.79 | $17.79 | 718,000 | — | — |
| 2023-11-06 | $16.93 | $16.93 | 459,100 | — | — |
| 2023-11-03 | $17.52 | $17.52 | 484,200 | — | — |
| 2023-11-02 | $16.21 | $16.21 | 281,200 | — | — |
| 2023-11-01 | $15.98 | $15.98 | 839,700 | — | — |
| 2023-10-31 | $16.12 | $16.12 | 1,080,500 | — | — |
| 2023-10-30 | $15.08 | $15.08 | 878,000 | — | — |
| 2023-10-27 | $14.19 | $14.19 | 600,700 | — | — |
| 2023-10-26 | $14.31 | $14.31 | 375,200 | — | — |
| 2023-10-25 | $14.43 | $14.43 | 481,400 | — | — |
| 2023-10-24 | $14.76 | $14.76 | 650,400 | — | — |
| 2023-10-23 | $14.55 | $14.55 | 935,000 | — | — |
| 2023-10-20 | $14.83 | $14.83 | 419,600 | — | — |
| 2023-10-19 | $15.28 | $15.28 | 385,200 | — | — |
| 2023-10-18 | $15.38 | $15.38 | 308,300 | — | — |
| 2023-10-17 | $16.46 | $16.46 | 332,100 | — | — |
| 2023-10-16 | $16.78 | $16.78 | 337,900 | — | — |
| 2023-10-13 | $16.84 | $16.84 | 314,600 | — | — |
| 2023-10-12 | $16.97 | $16.97 | 372,500 | — | — |
| 2023-10-11 | $19.32 | $19.32 | 253,000 | — | — |
| 2023-10-10 | $19.69 | $19.69 | 474,800 | — | — |
| 2023-10-09 | $19.12 | $19.12 | 285,200 | — | — |
| 2023-10-06 | $19.09 | $19.09 | 427,800 | — | — |
| 2023-10-05 | $18.62 | $18.62 | 980,100 | — | — |
| 2023-10-04 | $18.08 | $18.08 | 370,500 | — | — |
| 2023-10-03 | $18.93 | $18.93 | 468,300 | — | — |
| 2023-10-02 | $18.84 | $18.84 | 283,200 | — | — |
| 2023-09-29 | $19.64 | $19.64 | 471,900 | — | — |
| 2023-09-28 | $19.79 | $19.79 | 401,300 | — | — |
| 2023-09-27 | $20.40 | $20.40 | 329,900 | — | — |
| 2023-09-26 | $20.86 | $20.86 | 479,100 | — | — |
| 2023-09-25 | $21.22 | $21.22 | 514,000 | — | — |
| 2023-09-22 | $22.72 | $22.72 | 502,900 | — | — |
| 2023-09-21 | $23.10 | $23.10 | 260,100 | — | — |
| 2023-09-20 | $24.23 | $24.23 | 274,500 | — | — |
| 2023-09-19 | $24.53 | $24.53 | 258,900 | — | — |
| 2023-09-18 | $24.32 | $24.32 | 387,000 | — | — |
| 2023-09-15 | $24.40 | $24.40 | 935,000 | — | — |
| 2023-09-14 | $25.26 | $25.26 | 249,900 | — | — |
| 2023-09-13 | $26.73 | $26.73 | 258,100 | — | — |
| 2023-09-12 | $26.36 | $26.36 | 280,400 | — | — |
| 2023-09-11 | $27.86 | $27.86 | 163,500 | — | — |
| 2023-09-08 | $27.62 | $27.62 | 261,500 | — | — |
| 2023-09-07 | $26.32 | $26.32 | 205,200 | — | — |
| 2023-09-06 | $26.62 | $26.62 | 201,300 | — | — |
| 2023-09-05 | $27.46 | $27.46 | 273,300 | — | — |
| 2023-09-01 | $27.85 | $27.85 | 276,900 | — | — |
| 2023-08-31 | $28.21 | $28.21 | 369,200 | — | — |
| 2023-08-30 | $27.24 | $27.24 | 268,200 | — | — |
| 2023-08-29 | $26.48 | $26.48 | 233,600 | — | — |
| 2023-08-28 | $26.58 | $26.58 | 363,200 | — | — |
| 2023-08-25 | $26.99 | $26.99 | 1,953,400 | — | — |
| 2023-08-24 | $25.64 | $25.64 | 206,300 | — | — |
| 2023-08-23 | $26.22 | $26.22 | 300,100 | — | — |
| 2023-08-22 | $26.33 | $26.33 | 413,200 | — | — |
| 2023-08-21 | $26.66 | $26.66 | 271,600 | — | — |
| 2023-08-18 | $26.90 | $26.90 | 352,900 | — | — |
| 2023-08-17 | $25.67 | $25.67 | 401,600 | — | — |
| 2023-08-16 | $24.28 | $24.28 | 334,400 | — | — |
| 2023-08-15 | $24.62 | $24.62 | 253,500 | — | — |
| 2023-08-14 | $25.10 | $25.10 | 210,800 | — | — |
| 2023-08-11 | $24.92 | $24.92 | 260,400 | — | — |
| 2023-08-10 | $24.75 | $24.75 | 431,900 | — | — |
| 2023-08-09 | $23.84 | $23.84 | 762,900 | — | — |
| 2023-08-08 | $24.30 | $24.30 | 419,200 | — | — |
| 2023-08-07 | $23.34 | $23.34 | 270,500 | — | — |
| 2023-08-04 | $24.02 | $24.02 | 409,600 | — | — |
| 2023-08-03 | $23.72 | $23.72 | 372,600 | — | — |
| 2023-08-02 | $24.35 | $24.35 | 296,700 | — | — |
| 2023-08-01 | $24.86 | $24.86 | 354,700 | — | — |
| 2023-07-31 | $24.72 | $24.72 | 475,100 | — | — |
| 2023-07-28 | $22.42 | $22.42 | 565,700 | — | — |
| 2023-07-27 | $21.92 | $21.92 | 322,300 | — | — |
| 2023-07-26 | $22.28 | $22.28 | 202,900 | — | — |
| 2023-07-25 | $22.98 | $22.98 | 256,400 | — | — |
| 2023-07-24 | $23.64 | $23.64 | 215,100 | — | — |
| 2023-07-21 | $23.92 | $23.92 | 220,500 | — | — |
| 2023-07-20 | $23.29 | $23.29 | 329,100 | — | — |
| 2023-07-19 | $24.61 | $24.61 | 202,800 | — | — |
| 2023-07-18 | $24.26 | $24.26 | 262,500 | — | — |
| 2023-07-17 | $24.60 | $24.60 | 298,500 | — | — |
| 2023-07-14 | $24.16 | $24.16 | 268,700 | — | — |
| 2023-07-13 | $24.63 | $24.63 | 424,600 | — | — |
| 2023-07-12 | $24.07 | $24.07 | 417,200 | — | — |
| 2023-07-11 | $22.93 | $22.93 | 390,400 | — | — |
| 2023-07-10 | $22.89 | $22.89 | 389,100 | — | — |
| 2023-07-07 | $22.80 | $22.80 | 377,300 | — | — |
| 2023-07-06 | $23.26 | $23.26 | 356,400 | — | — |
| 2023-07-05 | $24.73 | $24.73 | 483,800 | — | — |
| 2023-07-03 | $25.18 | $25.18 | 185,700 | — | — |
| 2023-06-30 | $24.82 | $24.82 | 486,800 | — | — |
| 2023-06-29 | $26.12 | $26.12 | 577,600 | — | — |
| 2023-06-28 | $26.97 | $26.97 | 306,200 | — | — |
| 2023-06-27 | $27.01 | $27.01 | 374,400 | — | — |
| 2023-06-26 | $25.93 | $25.93 | 328,900 | — | — |
| 2023-06-23 | $25.47 | $25.47 | 584,900 | — | — |
| 2023-06-22 | $26.79 | $26.79 | 380,600 | — | — |
| 2023-06-21 | $27.30 | $27.30 | 466,700 | — | — |
| 2023-06-20 | $29.29 | $29.29 | 604,200 | — | — |
| 2023-06-16 | $29.22 | $29.22 | 696,000 | — | — |
| 2023-06-15 | $30.33 | $30.33 | 467,100 | — | — |
| 2023-06-14 | $29.40 | $29.40 | 589,300 | — | — |
| 2023-06-13 | $31.43 | $31.43 | 1,441,600 | — | — |
| 2023-06-12 | $28.78 | $28.78 | 1,415,000 | — | — |
| 2023-06-09 | $24.50 | $24.50 | 416,200 | — | — |
| 2023-06-08 | $24.25 | $24.25 | 807,900 | — | — |
| 2023-06-07 | $24.01 | $24.01 | 406,600 | — | — |
| 2023-06-06 | $23.54 | $23.54 | 289,900 | — | — |
| 2023-06-05 | $23.15 | $23.15 | 284,600 | — | — |
| 2023-06-02 | $23.23 | $23.23 | 361,900 | — | — |
| 2023-06-01 | $21.73 | $21.73 | 313,700 | — | — |
| 2023-05-31 | $21.83 | $21.83 | 464,200 | — | — |
| 2023-05-30 | $21.90 | $21.90 | 289,100 | — | — |
| 2023-05-26 | $22.79 | $22.79 | 212,300 | — | — |
| 2023-05-25 | $22.78 | $22.78 | 288,100 | — | — |
| 2023-05-24 | $24.00 | $24.00 | 507,400 | — | — |
| 2023-05-23 | $23.77 | $23.77 | 378,000 | — | — |
| 2023-05-22 | $24.14 | $24.14 | 508,000 | — | — |
| 2023-05-19 | $22.20 | $22.20 | 353,100 | — | — |
| 2023-05-18 | $22.47 | $22.47 | 272,400 | — | — |
| 2023-05-17 | $23.20 | $23.20 | 377,900 | — | — |
| 2023-05-16 | $23.32 | $23.32 | 456,500 | — | — |
| 2023-05-15 | $23.80 | $23.80 | 336,900 | — | — |
| 2023-05-12 | $23.18 | $23.18 | 386,000 | — | — |
| 2023-05-11 | $22.90 | $22.90 | 325,600 | — | — |
| 2023-05-10 | $24.21 | $24.21 | 371,500 | — | — |
| 2023-05-09 | $24.21 | $24.21 | 248,200 | — | — |
| 2023-05-08 | $24.67 | $24.67 | 481,400 | — | — |
| 2023-05-05 | $25.30 | $25.30 | 717,100 | — | — |
| 2023-05-04 | $23.51 | $23.51 | 636,800 | — | — |
| 2023-05-03 | $24.61 | $24.61 | 520,600 | — | — |
| 2023-05-02 | $24.96 | $24.96 | 374,900 | — | — |
| 2023-05-01 | $27.04 | $27.04 | 470,000 | — | — |
| 2023-04-28 | $26.21 | $26.21 | 423,900 | — | — |
| 2023-04-27 | $25.31 | $25.31 | 438,100 | — | — |
| 2023-04-26 | $27.13 | $27.13 | 401,000 | — | — |
| 2023-04-25 | $27.02 | $27.02 | 489,600 | — | — |
| 2023-04-24 | $27.31 | $27.31 | 213,700 | — | — |
| 2023-04-21 | $28.54 | $28.54 | 383,000 | — | — |
| 2023-04-20 | $27.05 | $27.05 | 360,300 | — | — |
| 2023-04-19 | $27.70 | $27.70 | 465,900 | — | — |
| 2023-04-18 | $27.26 | $27.26 | 556,100 | — | — |
| 2023-04-17 | $28.15 | $28.15 | 428,700 | — | — |
| 2023-04-14 | $26.86 | $26.86 | 450,800 | — | — |
| 2023-04-13 | $28.21 | $28.21 | 883,600 | — | — |
| 2023-04-12 | $26.21 | $26.21 | 434,100 | — | — |
| 2023-04-11 | $26.68 | $26.68 | 670,400 | — | — |
| 2023-04-10 | $27.65 | $27.65 | 369,200 | — | — |
| 2023-04-06 | $27.86 | $27.86 | 325,800 | — | — |
| 2023-04-05 | $28.46 | $28.46 | 429,600 | — | — |
| 2023-04-04 | $28.34 | $28.34 | 349,000 | — | — |
| 2023-04-03 | $28.51 | $28.51 | 362,300 | — | — |
| 2023-03-31 | $27.32 | $27.32 | 554,500 | — | — |
| 2023-03-30 | $26.81 | $26.81 | 551,900 | — | — |
| 2023-03-29 | $27.87 | $27.87 | 471,700 | — | — |
| 2023-03-28 | $26.15 | $26.15 | 347,400 | — | — |
| 2023-03-27 | $26.60 | $26.60 | 359,000 | — | — |
| 2023-03-24 | $26.45 | $26.45 | 577,900 | — | — |
| 2023-03-23 | $26.34 | $26.34 | 774,200 | — | — |
| 2023-03-22 | $27.68 | $27.68 | 368,400 | — | — |
| 2023-03-21 | $29.15 | $29.15 | 306,600 | — | — |
| 2023-03-20 | $30.48 | $30.48 | 286,800 | — | — |
| 2023-03-17 | $29.95 | $29.95 | 677,200 | — | — |
| 2023-03-16 | $29.78 | $29.78 | 373,400 | — | — |
| 2023-03-15 | $29.54 | $29.54 | 346,400 | — | — |
| 2023-03-14 | $28.87 | $28.87 | 456,500 | — | — |
| 2023-03-13 | $28.59 | $28.59 | 496,600 | — | — |
| 2023-03-10 | $27.03 | $27.03 | 610,900 | — | — |
| 2023-03-09 | $28.75 | $28.75 | 480,300 | — | — |
| 2023-03-08 | $30.27 | $30.27 | 418,300 | — | — |
| 2023-03-07 | $30.26 | $30.26 | 534,500 | — | — |
| 2023-03-06 | $30.91 | $30.91 | 398,000 | — | — |
| 2023-03-03 | $31.39 | $31.39 | 291,200 | — | — |
| 2023-03-02 | $30.40 | $30.40 | 295,100 | — | — |
| 2023-03-01 | $30.55 | $30.55 | 332,700 | — | — |
| 2023-02-28 | $30.65 | $30.65 | 623,400 | — | — |
| 2023-02-27 | $30.57 | $30.57 | 474,300 | — | — |
| 2023-02-24 | $31.98 | $31.98 | 439,500 | — | — |
| 2023-02-23 | $32.94 | $32.94 | 721,900 | — | — |
| 2023-02-22 | $34.37 | $34.37 | 251,700 | — | — |
| 2023-02-21 | $33.21 | $33.21 | 418,800 | — | — |
| 2023-02-17 | $35.34 | $35.34 | 296,300 | — | — |
| 2023-02-16 | $34.00 | $34.00 | 408,300 | — | — |
| 2023-02-15 | $34.00 | $34.00 | 500,300 | — | — |
| 2023-02-14 | $33.75 | $33.75 | 663,000 | — | — |
| 2023-02-13 | $34.14 | $34.14 | 238,100 | — | — |
| 2023-02-10 | $33.86 | $33.86 | 291,500 | — | — |
| 2023-02-09 | $34.46 | $34.46 | 362,200 | — | — |
| 2023-02-08 | $36.15 | $36.15 | 523,100 | — | — |
| 2023-02-07 | $37.26 | $37.26 | 389,500 | — | — |
| 2023-02-06 | $35.40 | $35.40 | 463,700 | — | — |
| 2023-02-03 | $35.10 | $35.10 | 480,100 | — | — |
| 2023-02-02 | $36.27 | $36.27 | 589,300 | — | — |
| 2023-02-01 | $33.47 | $33.47 | 401,900 | — | — |
| 2023-01-31 | $32.77 | $32.77 | 460,200 | — | — |
| 2023-01-30 | $30.92 | $30.92 | 401,200 | — | — |
| 2023-01-27 | $31.76 | $31.76 | 260,800 | — | — |
| 2023-01-26 | $31.24 | $31.24 | 337,800 | — | — |
| 2023-01-25 | $32.36 | $32.36 | 236,300 | — | — |
| 2023-01-24 | $32.10 | $32.10 | 271,100 | — | — |
| 2023-01-23 | $32.69 | $32.69 | 316,800 | — | — |
| 2023-01-20 | $33.53 | $33.53 | 400,000 | — | — |
| 2023-01-19 | $33.67 | $33.67 | 456,300 | — | — |
| 2023-01-18 | $33.73 | $33.73 | 937,500 | — | — |
| 2023-01-17 | $32.76 | $32.76 | 588,300 | — | — |
| 2023-01-13 | $33.50 | $33.50 | 1,590,500 | — | — |
| 2023-01-12 | $30.86 | $30.86 | 525,100 | — | — |
| 2023-01-11 | $30.34 | $30.34 | 685,600 | — | — |
| 2023-01-10 | $31.51 | $31.51 | 1,398,200 | — | — |
| 2023-01-09 | $28.58 | $28.58 | 2,181,900 | — | — |
| 2023-01-06 | $34.05 | $34.05 | 242,300 | — | — |
| 2023-01-05 | $34.94 | $34.94 | 194,300 | — | — |
| 2023-01-04 | $35.77 | $35.77 | 368,600 | — | — |
| 2023-01-03 | $33.36 | $33.36 | 465,600 | — | — |