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
- 2014-11-12 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 | $33.97 | $33.97 | 946,900 | — | — |
| 2023-12-28 | $34.25 | $34.25 | 718,200 | — | — |
| 2023-12-27 | $34.21 | $34.21 | 1,022,800 | — | — |
| 2023-12-26 | $34.19 | $34.19 | 792,500 | — | — |
| 2023-12-22 | $34.15 | $34.15 | 1,344,100 | — | — |
| 2023-12-21 | $34.00 | $34.00 | 1,653,800 | — | — |
| 2023-12-20 | $33.50 | $33.50 | 1,612,300 | — | — |
| 2023-12-19 | $34.12 | $34.12 | 1,531,900 | — | — |
| 2023-12-18 | $33.68 | $33.68 | 2,310,000 | — | — |
| 2023-12-15 | $33.85 | $33.85 | 3,790,600 | — | — |
| 2023-12-14 | $33.67 | $33.67 | 5,064,400 | — | — |
| 2023-12-13 | $33.27 | $33.27 | 3,592,200 | — | — |
| 2023-12-12 | $33.04 | $33.04 | 2,725,700 | — | — |
| 2023-12-11 | $33.15 | $33.15 | 1,703,300 | — | — |
| 2023-12-08 | $32.88 | $32.88 | 1,810,300 | — | — |
| 2023-12-07 | $32.62 | $32.62 | 2,286,300 | — | — |
| 2023-12-06 | $32.15 | $32.15 | 2,075,800 | — | — |
| 2023-12-05 | $32.13 | $32.13 | 2,540,700 | — | — |
| 2023-12-04 | $32.26 | $32.26 | 2,250,200 | — | — |
| 2023-12-01 | $32.19 | $32.19 | 2,128,500 | — | — |
| 2023-11-30 | $31.47 | $31.47 | 1,563,000 | — | — |
| 2023-11-29 | $31.07 | $31.07 | 1,934,600 | — | — |
| 2023-11-28 | $30.91 | $30.91 | 1,737,900 | — | — |
| 2023-11-27 | $31.12 | $31.12 | 1,459,200 | — | — |
| 2023-11-24 | $31.19 | $31.19 | 484,300 | — | — |
| 2023-11-22 | $30.96 | $30.96 | 1,233,400 | — | — |
| 2023-11-21 | $30.93 | $30.93 | 1,109,800 | — | — |
| 2023-11-20 | $31.00 | $31.00 | 1,610,100 | — | — |
| 2023-11-17 | $31.07 | $31.07 | 2,428,400 | — | — |
| 2023-11-16 | $30.86 | $30.86 | 1,708,600 | — | — |
| 2023-11-15 | $30.98 | $30.98 | 1,509,800 | — | — |
| 2023-11-14 | $30.83 | $30.83 | 1,922,600 | — | — |
| 2023-11-13 | $30.16 | $30.16 | 2,483,500 | — | — |
| 2023-11-10 | $29.77 | $29.77 | 1,642,100 | — | — |
| 2023-11-09 | $29.26 | $29.26 | 1,885,700 | — | — |
| 2023-11-08 | $29.40 | $29.40 | 3,204,500 | — | — |
| 2023-11-07 | $29.04 | $29.04 | 1,994,700 | — | — |
| 2023-11-06 | $29.34 | $29.34 | 1,605,700 | — | — |
| 2023-11-03 | $29.49 | $29.49 | 3,245,100 | — | — |
| 2023-11-02 | $29.00 | $29.00 | 3,335,500 | — | — |
| 2023-11-01 | $28.35 | $28.35 | 6,636,500 | — | — |
| 2023-10-31 | $26.23 | $26.23 | 2,841,500 | — | — |
| 2023-10-30 | $25.84 | $25.84 | 1,684,100 | — | — |
| 2023-10-27 | $25.42 | $25.42 | 1,615,100 | — | — |
| 2023-10-26 | $25.72 | $25.72 | 2,426,900 | — | — |
| 2023-10-25 | $25.45 | $25.45 | 1,855,900 | — | — |
| 2023-10-24 | $25.64 | $25.64 | 1,540,400 | — | — |
| 2023-10-23 | $25.48 | $25.48 | 3,050,100 | — | — |
| 2023-10-20 | $25.81 | $25.81 | 2,855,600 | — | — |
| 2023-10-19 | $25.76 | $25.76 | 2,832,100 | — | — |
| 2023-10-18 | $26.31 | $26.31 | 2,718,800 | — | — |
| 2023-10-17 | $27.29 | $27.29 | 1,802,300 | — | — |
| 2023-10-16 | $27.28 | $27.28 | 2,330,200 | — | — |
| 2023-10-13 | $26.56 | $26.56 | 1,182,900 | — | — |
| 2023-10-12 | $26.96 | $26.96 | 2,273,700 | — | — |
| 2023-10-11 | $27.56 | $27.56 | 1,956,100 | — | — |
| 2023-10-10 | $27.52 | $27.52 | 1,906,800 | — | — |
| 2023-10-09 | $26.95 | $26.95 | 2,066,500 | — | — |
| 2023-10-06 | $27.75 | $27.75 | 3,104,800 | — | — |
| 2023-10-05 | $27.09 | $27.09 | 1,582,100 | — | — |
| 2023-10-04 | $27.24 | $27.24 | 2,255,700 | — | — |
| 2023-10-03 | $27.03 | $27.03 | 3,790,200 | — | — |
| 2023-10-02 | $26.50 | $26.50 | 2,077,500 | — | — |
| 2023-09-29 | $26.90 | $26.90 | 2,168,100 | — | — |
| 2023-09-28 | $27.29 | $27.29 | 2,850,100 | — | — |
| 2023-09-27 | $26.46 | $26.46 | 3,066,800 | — | — |
| 2023-09-26 | $26.38 | $26.38 | 1,690,700 | — | — |
| 2023-09-25 | $27.20 | $27.20 | 1,340,700 | — | — |
| 2023-09-22 | $26.92 | $26.92 | 1,982,900 | — | — |
| 2023-09-21 | $26.53 | $26.53 | 1,230,700 | — | — |
| 2023-09-20 | $26.94 | $26.94 | 1,474,900 | — | — |
| 2023-09-19 | $27.34 | $27.34 | 1,543,800 | — | — |
| 2023-09-18 | $27.33 | $27.33 | 1,414,300 | — | — |
| 2023-09-15 | $27.41 | $27.41 | 3,256,500 | — | — |
| 2023-09-14 | $27.18 | $27.18 | 2,102,000 | — | — |
| 2023-09-13 | $26.80 | $26.80 | 1,783,400 | — | — |
| 2023-09-12 | $26.99 | $26.99 | 1,932,700 | — | — |
| 2023-09-11 | $26.88 | $26.88 | 2,712,200 | — | — |
| 2023-09-08 | $27.00 | $27.00 | 1,408,200 | — | — |
| 2023-09-07 | $27.41 | $27.41 | 2,198,700 | — | — |
| 2023-09-06 | $27.16 | $27.16 | 1,264,700 | — | — |
| 2023-09-05 | $27.24 | $27.24 | 1,177,200 | — | — |
| 2023-09-01 | $28.31 | $28.31 | 1,365,500 | — | — |
| 2023-08-31 | $28.30 | $28.30 | 1,583,400 | — | — |
| 2023-08-30 | $28.46 | $28.46 | 2,608,100 | — | — |
| 2023-08-29 | $28.01 | $28.01 | 2,049,400 | — | — |
| 2023-08-28 | $27.90 | $27.90 | 1,142,600 | — | — |
| 2023-08-25 | $27.55 | $27.55 | 2,633,600 | — | — |
| 2023-08-24 | $27.78 | $27.78 | 1,008,600 | — | — |
| 2023-08-23 | $28.00 | $28.00 | 1,067,000 | — | — |
| 2023-08-22 | $27.70 | $27.70 | 2,182,700 | — | — |
| 2023-08-21 | $27.86 | $27.86 | 2,183,500 | — | — |
| 2023-08-18 | $27.63 | $27.63 | 1,961,800 | — | — |
| 2023-08-17 | $27.55 | $27.55 | 1,859,800 | — | — |
| 2023-08-16 | $27.40 | $27.40 | 1,819,000 | — | — |
| 2023-08-15 | $27.90 | $27.90 | 2,485,400 | — | — |
| 2023-08-14 | $28.24 | $28.24 | 1,962,800 | — | — |
| 2023-08-11 | $28.24 | $28.24 | 2,278,300 | — | — |
| 2023-08-10 | $28.71 | $28.71 | 2,448,700 | — | — |
| 2023-08-09 | $28.94 | $28.94 | 2,045,800 | — | — |
| 2023-08-08 | $29.13 | $29.13 | 2,364,200 | — | — |
| 2023-08-07 | $29.35 | $29.35 | 2,204,100 | — | — |
| 2023-08-04 | $28.95 | $28.95 | 3,554,700 | — | — |
| 2023-08-03 | $29.06 | $29.06 | 4,192,800 | — | — |
| 2023-08-02 | $29.50 | $29.50 | 11,364,100 | — | — |
| 2023-08-01 | $32.20 | $32.20 | 3,092,400 | — | — |
| 2023-07-31 | $32.00 | $32.00 | 2,002,100 | — | — |
| 2023-07-28 | $32.35 | $32.35 | 1,733,200 | — | — |
| 2023-07-27 | $32.03 | $32.03 | 1,385,600 | — | — |
| 2023-07-26 | $32.73 | $32.73 | 1,960,500 | — | — |
| 2023-07-25 | $32.56 | $32.56 | 1,827,500 | — | — |
| 2023-07-24 | $32.36 | $32.36 | 1,495,400 | — | — |
| 2023-07-21 | $32.63 | $32.63 | 2,951,400 | — | — |
| 2023-07-20 | $32.11 | $32.11 | 5,388,200 | — | — |
| 2023-07-19 | $33.00 | $33.00 | 1,684,900 | — | — |
| 2023-07-18 | $33.17 | $33.17 | 1,988,500 | — | — |
| 2023-07-17 | $32.88 | $32.88 | 2,195,400 | — | — |
| 2023-07-14 | $32.67 | $32.67 | 1,944,800 | — | — |
| 2023-07-13 | $33.36 | $33.36 | 2,349,800 | — | — |
| 2023-07-12 | $33.53 | $33.53 | 2,117,300 | — | — |
| 2023-07-11 | $33.03 | $33.03 | 3,629,500 | — | — |
| 2023-07-10 | $32.54 | $32.54 | 1,534,000 | — | — |
| 2023-07-07 | $32.45 | $32.45 | 2,206,000 | — | — |
| 2023-07-06 | $31.53 | $31.53 | 2,567,300 | — | — |
| 2023-07-05 | $32.05 | $32.05 | 1,463,600 | — | — |
| 2023-07-03 | $32.81 | $32.81 | 714,600 | — | — |
| 2023-06-30 | $32.81 | $32.81 | 2,625,300 | — | — |
| 2023-06-29 | $32.55 | $32.55 | 2,375,000 | — | — |
| 2023-06-28 | $32.39 | $32.39 | 1,495,100 | — | — |
| 2023-06-27 | $32.36 | $32.36 | 1,601,900 | — | — |
| 2023-06-26 | $31.67 | $31.67 | 2,023,300 | — | — |
| 2023-06-23 | $31.29 | $31.29 | 3,098,400 | — | — |
| 2023-06-22 | $31.97 | $31.97 | 962,500 | — | — |
| 2023-06-21 | $32.02 | $32.02 | 1,547,500 | — | — |
| 2023-06-20 | $32.10 | $32.10 | 1,348,600 | — | — |
| 2023-06-16 | $32.46 | $32.46 | 2,363,000 | — | — |
| 2023-06-15 | $32.55 | $32.55 | 2,019,700 | — | — |
| 2023-06-14 | $32.50 | $32.50 | 1,684,800 | — | — |
| 2023-06-13 | $32.22 | $32.22 | 1,374,300 | — | — |
| 2023-06-12 | $31.89 | $31.89 | 1,825,800 | — | — |
| 2023-06-09 | $31.54 | $31.54 | 2,282,300 | — | — |
| 2023-06-08 | $31.67 | $31.67 | 3,157,400 | — | — |
| 2023-06-07 | $31.38 | $31.38 | 3,947,000 | — | — |
| 2023-06-06 | $30.94 | $30.94 | 4,492,700 | — | — |
| 2023-06-05 | $31.09 | $31.09 | 1,694,000 | — | — |
| 2023-06-02 | $31.43 | $31.43 | 2,041,800 | — | — |
| 2023-06-01 | $30.02 | $30.02 | 2,279,000 | — | — |
| 2023-05-31 | $29.01 | $29.01 | 2,877,800 | — | — |
| 2023-05-30 | $29.96 | $29.96 | 1,643,400 | — | — |
| 2023-05-26 | $29.85 | $29.85 | 1,561,400 | — | — |
| 2023-05-25 | $29.64 | $29.64 | 1,938,600 | — | — |
| 2023-05-24 | $29.54 | $29.54 | 2,033,300 | — | — |
| 2023-05-23 | $30.01 | $30.01 | 1,417,000 | — | — |
| 2023-05-22 | $30.55 | $30.55 | 1,138,900 | — | — |
| 2023-05-19 | $30.64 | $30.64 | 1,779,500 | — | — |
| 2023-05-18 | $30.99 | $30.99 | 2,153,900 | — | — |
| 2023-05-17 | $30.57 | $30.57 | 1,248,900 | — | — |
| 2023-05-16 | $30.05 | $30.05 | 1,387,000 | — | — |
| 2023-05-15 | $30.61 | $30.61 | 2,213,000 | — | — |
| 2023-05-12 | $30.06 | $30.06 | 1,749,700 | — | — |
| 2023-05-11 | $30.27 | $30.27 | 2,012,200 | — | — |
| 2023-05-10 | $30.43 | $30.43 | 1,842,100 | — | — |
| 2023-05-09 | $30.73 | $30.73 | 1,747,600 | — | — |
| 2023-05-08 | $30.58 | $30.58 | 1,556,400 | — | — |
| 2023-05-05 | $30.35 | $30.35 | 1,751,800 | — | — |
| 2023-05-04 | $29.37 | $29.37 | 2,083,000 | — | — |
| 2023-05-03 | $29.92 | $29.92 | 4,722,600 | — | — |
| 2023-05-02 | $31.16 | $31.16 | 3,688,000 | — | — |
| 2023-05-01 | $31.60 | $31.60 | 2,613,200 | — | — |
| 2023-04-28 | $31.57 | $31.57 | 2,302,200 | — | — |
| 2023-04-27 | $31.30 | $31.30 | 1,510,100 | — | — |
| 2023-04-26 | $30.64 | $30.64 | 2,271,400 | — | — |
| 2023-04-25 | $30.83 | $30.83 | 1,784,600 | — | — |
| 2023-04-24 | $31.73 | $31.73 | 2,382,900 | — | — |
| 2023-04-21 | $31.40 | $31.40 | 2,046,700 | — | — |
| 2023-04-20 | $31.72 | $31.72 | 3,810,300 | — | — |
| 2023-04-19 | $31.57 | $31.57 | 1,765,600 | — | — |
| 2023-04-18 | $31.55 | $31.55 | 1,650,400 | — | — |
| 2023-04-17 | $31.58 | $31.58 | 1,709,400 | — | — |
| 2023-04-14 | $31.12 | $31.12 | 3,352,700 | — | — |
| 2023-04-13 | $31.45 | $31.45 | 4,203,200 | — | — |
| 2023-04-12 | $30.50 | $30.50 | 2,916,000 | — | — |
| 2023-04-11 | $30.45 | $30.45 | 2,368,300 | — | — |
| 2023-04-10 | $29.92 | $29.92 | 3,046,800 | — | — |
| 2023-04-06 | $30.35 | $30.35 | 2,231,300 | — | — |
| 2023-04-05 | $30.15 | $30.15 | 2,491,400 | — | — |
| 2023-04-04 | $30.09 | $30.09 | 2,071,000 | — | — |
| 2023-04-03 | $31.12 | $31.12 | 3,386,800 | — | — |
| 2023-03-31 | $30.29 | $30.29 | 1,996,300 | — | — |
| 2023-03-30 | $29.47 | $29.47 | 1,877,300 | — | — |
| 2023-03-29 | $29.23 | $29.23 | 1,737,200 | — | — |
| 2023-03-28 | $28.70 | $28.70 | 1,481,200 | — | — |
| 2023-03-27 | $28.41 | $28.41 | 1,245,600 | — | — |
| 2023-03-24 | $28.10 | $28.10 | 2,261,400 | — | — |
| 2023-03-23 | $28.01 | $28.01 | 2,290,600 | — | — |
| 2023-03-22 | $27.92 | $27.92 | 1,784,300 | — | — |
| 2023-03-21 | $28.54 | $28.54 | 1,885,600 | — | — |
| 2023-03-20 | $27.89 | $27.89 | 3,107,600 | — | — |
| 2023-03-17 | $27.85 | $27.85 | 34,854,700 | — | — |
| 2023-03-16 | $28.41 | $28.41 | 6,122,200 | — | — |
| 2023-03-15 | $27.82 | $27.82 | 6,074,700 | — | — |
| 2023-03-14 | $29.53 | $29.53 | 4,429,800 | — | — |
| 2023-03-13 | $29.02 | $29.02 | 2,981,300 | — | — |
| 2023-03-10 | $29.57 | $29.57 | 2,942,000 | — | — |
| 2023-03-09 | $30.03 | $30.03 | 2,986,600 | — | — |
| 2023-03-08 | $31.06 | $31.06 | 2,772,200 | — | — |
| 2023-03-07 | $30.80 | $30.80 | 2,710,800 | — | — |
| 2023-03-06 | $31.09 | $31.09 | 6,767,400 | — | — |
| 2023-03-03 | $31.05 | $31.05 | 1,544,500 | — | — |
| 2023-03-02 | $30.69 | $30.69 | 1,749,600 | — | — |
| 2023-03-01 | $30.17 | $30.17 | 1,493,000 | — | — |
| 2023-02-28 | $29.80 | $29.80 | 1,547,500 | — | — |
| 2023-02-27 | $29.66 | $29.66 | 1,453,400 | — | — |
| 2023-02-24 | $29.08 | $29.08 | 1,598,900 | — | — |
| 2023-02-23 | $28.79 | $28.79 | 1,331,200 | — | — |
| 2023-02-22 | $28.76 | $28.76 | 1,328,300 | — | — |
| 2023-02-21 | $28.49 | $28.49 | 1,536,700 | — | — |
| 2023-02-17 | $29.38 | $29.38 | 2,070,200 | — | — |
| 2023-02-16 | $28.97 | $28.97 | 1,505,400 | — | — |
| 2023-02-15 | $29.55 | $29.55 | 1,030,000 | — | — |
| 2023-02-14 | $29.43 | $29.43 | 2,605,400 | — | — |
| 2023-02-13 | $29.27 | $29.27 | 1,160,300 | — | — |
| 2023-02-10 | $29.06 | $29.06 | 1,194,700 | — | — |
| 2023-02-09 | $29.29 | $29.29 | 1,119,200 | — | — |
| 2023-02-08 | $29.53 | $29.53 | 1,780,700 | — | — |
| 2023-02-07 | $30.21 | $30.21 | 2,005,400 | — | — |
| 2023-02-06 | $29.91 | $29.91 | 1,419,400 | — | — |
| 2023-02-03 | $30.13 | $30.13 | 2,205,400 | — | — |
| 2023-02-02 | $30.45 | $30.45 | 2,165,400 | — | — |
| 2023-02-01 | $30.35 | $30.35 | 2,157,400 | — | — |
| 2023-01-31 | $30.10 | $30.10 | 2,449,900 | — | — |
| 2023-01-30 | $29.54 | $29.54 | 3,002,400 | — | — |
| 2023-01-27 | $29.27 | $29.27 | 3,888,900 | — | — |
| 2023-01-26 | $28.76 | $28.76 | 5,253,000 | — | — |
| 2023-01-25 | $27.43 | $27.43 | 2,266,600 | — | — |
| 2023-01-24 | $27.53 | $27.53 | 2,034,800 | — | — |
| 2023-01-23 | $27.88 | $27.88 | 3,251,300 | — | — |
| 2023-01-20 | $27.40 | $27.40 | 2,762,000 | — | — |
| 2023-01-19 | $26.08 | $26.08 | 1,769,400 | — | — |
| 2023-01-18 | $27.06 | $27.06 | 4,736,100 | — | — |
| 2023-01-17 | $27.01 | $27.01 | 1,367,400 | — | — |
| 2023-01-13 | $27.27 | $27.27 | 3,330,800 | — | — |
| 2023-01-12 | $27.61 | $27.61 | 3,580,300 | — | — |
| 2023-01-11 | $27.45 | $27.45 | 1,680,400 | — | — |
| 2023-01-10 | $26.92 | $26.92 | 2,023,700 | — | — |
| 2023-01-09 | $26.62 | $26.62 | 3,753,100 | — | — |
| 2023-01-06 | $26.53 | $26.53 | 2,030,600 | — | — |
| 2023-01-05 | $25.33 | $25.33 | 2,274,400 | — | — |
| 2023-01-04 | $26.43 | $26.43 | 2,176,300 | — | — |
| 2023-01-03 | $25.63 | $25.63 | 1,739,600 | — | — |