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
- 2001-06-15 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 | $32.94 | $36.86 | 501,600 | — | — |
| 2023-12-28 | $33.60 | $37.60 | 480,600 | — | — |
| 2023-12-27 | $33.52 | $37.51 | 453,300 | — | — |
| 2023-12-26 | $33.72 | $37.73 | 480,000 | — | — |
| 2023-12-22 | $33.83 | $37.86 | 679,400 | — | — |
| 2023-12-21 | $34.17 | $38.24 | 757,400 | — | — |
| 2023-12-20 | $32.53 | $36.40 | 742,700 | — | — |
| 2023-12-19 | $33.85 | $37.88 | 806,000 | — | — |
| 2023-12-18 | $32.97 | $36.89 | 824,000 | — | — |
| 2023-12-15 | $33.39 | $37.36 | 1,466,100 | — | — |
| 2023-12-14 | $34.00 | $38.05 | 1,137,100 | — | — |
| 2023-12-13 | $33.08 | $37.02 | 1,636,800 | — | — |
| 2023-12-12 | $31.70 | $35.47 | 711,700 | — | — |
| 2023-12-11 | $31.28 | $35.00 | 647,700 | — | — |
| 2023-12-08 | $30.69 | $34.34 | 579,300 | — | — |
| 2023-12-07 | $30.92 | $34.60 | 1,145,700 | — | — |
| 2023-12-06 | $29.31 | $32.80 | 580,600 | — | — |
| 2023-12-05 | $29.27 | $32.75 | 619,300 | — | — |
| 2023-12-04 | $29.31 | $32.80 | 781,600 | — | — |
| 2023-12-01 | $29.25 | $32.73 | 652,400 | — | — |
| 2023-11-30 | $28.10 | $31.44 | 599,100 | — | — |
| 2023-11-29 | $27.59 | $30.87 | 546,400 | — | — |
| 2023-11-28 | $27.67 | $30.96 | 494,000 | — | — |
| 2023-11-27 | $26.82 | $30.01 | 475,300 | — | — |
| 2023-11-24 | $27.22 | $30.46 | 141,500 | — | — |
| 2023-11-22 | $27.13 | $30.36 | 386,400 | — | — |
| 2023-11-21 | $26.79 | $29.98 | 443,800 | — | — |
| 2023-11-20 | $27.44 | $30.71 | 451,900 | — | — |
| 2023-11-17 | $27.47 | $30.74 | 700,300 | — | — |
| 2023-11-16 | $26.34 | $29.48 | 860,600 | — | — |
| 2023-11-15 | $28.20 | $31.56 | 1,125,800 | — | — |
| 2023-11-14 | $27.44 | $30.71 | 792,000 | — | — |
| 2023-11-13 | $26.81 | $30.00 | 329,600 | — | — |
| 2023-11-10 | $27.60 | $30.89 | 638,600 | — | — |
| 2023-11-09 | $27.36 | $30.38 | 563,300 | — | — |
| 2023-11-08 | $28.17 | $31.28 | 539,000 | — | — |
| 2023-11-07 | $28.68 | $31.85 | 520,800 | — | — |
| 2023-11-06 | $29.41 | $32.66 | 665,800 | — | — |
| 2023-11-03 | $29.23 | $32.46 | 751,100 | — | — |
| 2023-11-02 | $28.85 | $32.04 | 816,200 | — | — |
| 2023-11-01 | $26.71 | $29.66 | 997,100 | — | — |
| 2023-10-31 | $27.03 | $30.02 | 526,700 | — | — |
| 2023-10-30 | $27.14 | $30.14 | 398,500 | — | — |
| 2023-10-27 | $26.77 | $29.73 | 705,600 | — | — |
| 2023-10-26 | $27.46 | $30.49 | 1,242,000 | — | — |
| 2023-10-25 | $27.82 | $30.89 | 744,200 | — | — |
| 2023-10-24 | $28.42 | $31.56 | 343,400 | — | — |
| 2023-10-23 | $28.63 | $31.79 | 573,700 | — | — |
| 2023-10-20 | $28.65 | $31.81 | 477,500 | — | — |
| 2023-10-19 | $29.42 | $32.67 | 504,100 | — | — |
| 2023-10-18 | $30.40 | $33.76 | 364,400 | — | — |
| 2023-10-17 | $31.40 | $34.87 | 579,600 | — | — |
| 2023-10-16 | $30.62 | $34.00 | 441,900 | — | — |
| 2023-10-13 | $30.47 | $33.84 | 768,400 | — | — |
| 2023-10-12 | $31.99 | $35.52 | 405,400 | — | — |
| 2023-10-11 | $32.29 | $35.86 | 461,500 | — | — |
| 2023-10-10 | $31.66 | $35.16 | 603,900 | — | — |
| 2023-10-09 | $30.93 | $34.35 | 367,500 | — | — |
| 2023-10-06 | $30.65 | $34.04 | 609,100 | — | — |
| 2023-10-05 | $29.58 | $32.85 | 870,400 | — | — |
| 2023-10-04 | $31.34 | $34.80 | 551,500 | — | — |
| 2023-10-03 | $31.36 | $34.82 | 1,048,300 | — | — |
| 2023-10-02 | $33.52 | $37.22 | 1,102,000 | — | — |
| 2023-09-29 | $34.20 | $37.98 | 336,200 | — | — |
| 2023-09-28 | $34.34 | $38.13 | 482,900 | — | — |
| 2023-09-27 | $33.71 | $37.43 | 298,100 | — | — |
| 2023-09-26 | $33.83 | $37.57 | 438,900 | — | — |
| 2023-09-25 | $34.32 | $38.11 | 358,800 | — | — |
| 2023-09-22 | $34.24 | $38.02 | 277,400 | — | — |
| 2023-09-21 | $34.37 | $38.17 | 374,500 | — | — |
| 2023-09-20 | $34.72 | $38.55 | 479,700 | — | — |
| 2023-09-19 | $35.09 | $38.97 | 531,200 | — | — |
| 2023-09-18 | $34.43 | $38.23 | 320,900 | — | — |
| 2023-09-15 | $34.99 | $38.85 | 1,102,500 | — | — |
| 2023-09-14 | $35.23 | $39.12 | 544,700 | — | — |
| 2023-09-13 | $34.94 | $38.80 | 599,200 | — | — |
| 2023-09-12 | $35.77 | $39.72 | 668,400 | — | — |
| 2023-09-11 | $35.94 | $39.91 | 438,500 | — | — |
| 2023-09-08 | $35.95 | $39.92 | 449,400 | — | — |
| 2023-09-07 | $36.23 | $40.23 | 608,600 | — | — |
| 2023-09-06 | $37.43 | $41.56 | 599,900 | — | — |
| 2023-09-05 | $37.07 | $41.16 | 810,100 | — | — |
| 2023-09-01 | $38.73 | $43.01 | 400,900 | — | — |
| 2023-08-31 | $37.58 | $41.73 | 499,400 | — | — |
| 2023-08-30 | $37.54 | $41.69 | 388,300 | — | — |
| 2023-08-29 | $37.68 | $41.84 | 403,000 | — | — |
| 2023-08-28 | $37.19 | $41.30 | 327,700 | — | — |
| 2023-08-25 | $37.01 | $41.10 | 509,300 | — | — |
| 2023-08-24 | $37.26 | $41.38 | 496,400 | — | — |
| 2023-08-23 | $36.91 | $40.99 | 357,300 | — | — |
| 2023-08-22 | $36.51 | $40.54 | 766,500 | — | — |
| 2023-08-21 | $37.44 | $41.58 | 377,700 | — | — |
| 2023-08-18 | $37.53 | $41.68 | 435,100 | — | — |
| 2023-08-17 | $37.43 | $41.56 | 684,800 | — | — |
| 2023-08-16 | $37.31 | $41.43 | 690,300 | — | — |
| 2023-08-15 | $38.22 | $42.44 | 505,500 | — | — |
| 2023-08-14 | $39.34 | $43.69 | 524,000 | — | — |
| 2023-08-11 | $40.30 | $44.75 | 316,800 | — | — |
| 2023-08-10 | $40.72 | $45.22 | 624,000 | — | — |
| 2023-08-09 | $40.68 | $44.94 | 730,800 | — | — |
| 2023-08-08 | $41.00 | $45.29 | 530,100 | — | — |
| 2023-08-07 | $41.18 | $45.49 | 624,700 | — | — |
| 2023-08-04 | $40.54 | $44.79 | 630,000 | — | — |
| 2023-08-03 | $40.02 | $44.21 | 587,000 | — | — |
| 2023-08-02 | $39.72 | $43.88 | 868,700 | — | — |
| 2023-08-01 | $40.55 | $44.80 | 950,900 | — | — |
| 2023-07-31 | $41.57 | $45.92 | 1,102,100 | — | — |
| 2023-07-28 | $40.75 | $45.02 | 867,300 | — | — |
| 2023-07-27 | $39.40 | $43.53 | 1,710,500 | — | — |
| 2023-07-26 | $36.39 | $40.20 | 1,066,900 | — | — |
| 2023-07-25 | $36.87 | $40.73 | 928,500 | — | — |
| 2023-07-24 | $37.30 | $41.21 | 490,900 | — | — |
| 2023-07-21 | $36.53 | $40.36 | 735,300 | — | — |
| 2023-07-20 | $36.78 | $40.63 | 871,100 | — | — |
| 2023-07-19 | $37.39 | $41.31 | 778,200 | — | — |
| 2023-07-18 | $36.84 | $40.70 | 1,419,800 | — | — |
| 2023-07-17 | $35.09 | $38.76 | 452,500 | — | — |
| 2023-07-14 | $34.85 | $38.50 | 619,600 | — | — |
| 2023-07-13 | $36.17 | $39.96 | 1,057,200 | — | — |
| 2023-07-12 | $34.77 | $38.41 | 685,200 | — | — |
| 2023-07-11 | $34.15 | $37.73 | 995,000 | — | — |
| 2023-07-10 | $33.24 | $36.72 | 2,126,600 | — | — |
| 2023-07-07 | $31.46 | $34.75 | 1,546,700 | — | — |
| 2023-07-06 | $31.17 | $34.43 | 1,988,600 | — | — |
| 2023-07-05 | $31.65 | $34.96 | 1,695,800 | — | — |
| 2023-07-03 | $31.81 | $35.14 | 564,500 | — | — |
| 2023-06-30 | $31.39 | $34.68 | 1,320,600 | — | — |
| 2023-06-29 | $30.87 | $34.10 | 579,700 | — | — |
| 2023-06-28 | $29.94 | $33.08 | 695,300 | — | — |
| 2023-06-27 | $30.29 | $33.46 | 670,300 | — | — |
| 2023-06-26 | $29.66 | $32.77 | 693,300 | — | — |
| 2023-06-23 | $29.45 | $32.53 | 820,100 | — | — |
| 2023-06-22 | $29.70 | $32.81 | 982,600 | — | — |
| 2023-06-21 | $30.14 | $33.30 | 835,300 | — | — |
| 2023-06-20 | $30.21 | $33.37 | 1,612,400 | — | — |
| 2023-06-16 | $30.74 | $33.96 | 1,412,600 | — | — |
| 2023-06-15 | $30.95 | $34.19 | 969,900 | — | — |
| 2023-06-14 | $30.71 | $33.93 | 1,100,000 | — | — |
| 2023-06-13 | $31.88 | $35.22 | 1,230,300 | — | — |
| 2023-06-12 | $30.64 | $33.85 | 1,681,600 | — | — |
| 2023-06-09 | $30.25 | $33.42 | 3,976,600 | — | — |
| 2023-06-08 | $30.74 | $33.96 | 4,588,000 | — | — |
| 2023-06-07 | $32.71 | $36.14 | 390,800 | — | — |
| 2023-06-06 | $31.50 | $34.80 | 523,000 | — | — |
| 2023-06-05 | $30.16 | $33.32 | 444,100 | — | — |
| 2023-06-02 | $30.89 | $34.12 | 704,100 | — | — |
| 2023-06-01 | $28.73 | $31.74 | 895,800 | — | — |
| 2023-05-31 | $28.18 | $31.13 | 1,714,600 | — | — |
| 2023-05-30 | $29.34 | $32.41 | 476,600 | — | — |
| 2023-05-26 | $29.71 | $32.82 | 539,000 | — | — |
| 2023-05-25 | $29.13 | $32.18 | 394,200 | — | — |
| 2023-05-24 | $29.52 | $32.61 | 412,800 | — | — |
| 2023-05-23 | $30.39 | $33.57 | 407,200 | — | — |
| 2023-05-22 | $30.49 | $33.68 | 538,700 | — | — |
| 2023-05-19 | $30.04 | $33.19 | 513,900 | — | — |
| 2023-05-18 | $30.52 | $33.72 | 455,300 | — | — |
| 2023-05-17 | $29.84 | $32.96 | 744,700 | — | — |
| 2023-05-16 | $27.73 | $30.63 | 626,900 | — | — |
| 2023-05-15 | $27.71 | $30.61 | 1,262,300 | — | — |
| 2023-05-12 | $26.70 | $29.50 | 576,600 | — | — |
| 2023-05-11 | $26.36 | $29.12 | 526,500 | — | — |
| 2023-05-10 | $26.03 | $28.52 | 560,500 | — | — |
| 2023-05-09 | $26.23 | $28.74 | 750,700 | — | — |
| 2023-05-08 | $25.14 | $27.55 | 759,200 | — | — |
| 2023-05-05 | $24.94 | $27.33 | 672,600 | — | — |
| 2023-05-04 | $23.70 | $25.97 | 1,063,700 | — | — |
| 2023-05-03 | $24.81 | $27.19 | 733,600 | — | — |
| 2023-05-02 | $24.89 | $27.27 | 921,900 | — | — |
| 2023-05-01 | $26.85 | $29.42 | 863,300 | — | — |
| 2023-04-28 | $27.60 | $30.24 | 1,269,200 | — | — |
| 2023-04-27 | $27.30 | $29.92 | 1,100,700 | — | — |
| 2023-04-26 | $26.76 | $29.32 | 831,600 | — | — |
| 2023-04-25 | $27.01 | $29.60 | 427,200 | — | — |
| 2023-04-24 | $28.01 | $30.69 | 484,200 | — | — |
| 2023-04-21 | $28.18 | $30.88 | 641,100 | — | — |
| 2023-04-20 | $28.22 | $30.92 | 647,800 | — | — |
| 2023-04-19 | $28.39 | $31.11 | 551,500 | — | — |
| 2023-04-18 | $27.69 | $30.34 | 412,400 | — | — |
| 2023-04-17 | $27.85 | $30.52 | 679,000 | — | — |
| 2023-04-14 | $27.71 | $30.36 | 468,100 | — | — |
| 2023-04-13 | $27.66 | $30.31 | 445,000 | — | — |
| 2023-04-12 | $27.28 | $29.89 | 652,100 | — | — |
| 2023-04-11 | $28.14 | $30.84 | 1,130,700 | — | — |
| 2023-04-10 | $27.53 | $30.17 | 970,000 | — | — |
| 2023-04-06 | $27.00 | $29.59 | 1,768,300 | — | — |
| 2023-04-05 | $28.92 | $31.69 | 625,600 | — | — |
| 2023-04-04 | $29.66 | $32.50 | 1,095,300 | — | — |
| 2023-04-03 | $30.28 | $33.18 | 759,000 | — | — |
| 2023-03-31 | $30.32 | $33.22 | 807,000 | — | — |
| 2023-03-30 | $29.56 | $32.39 | 536,200 | — | — |
| 2023-03-29 | $29.39 | $32.21 | 372,800 | — | — |
| 2023-03-28 | $28.52 | $31.25 | 453,800 | — | — |
| 2023-03-27 | $28.90 | $31.67 | 683,200 | — | — |
| 2023-03-24 | $27.76 | $30.42 | 1,081,300 | — | — |
| 2023-03-23 | $27.94 | $30.62 | 884,600 | — | — |
| 2023-03-22 | $29.43 | $32.25 | 840,700 | — | — |
| 2023-03-21 | $30.23 | $33.13 | 1,122,800 | — | — |
| 2023-03-20 | $29.11 | $31.90 | 949,600 | — | — |
| 2023-03-17 | $29.38 | $32.19 | 1,759,000 | — | — |
| 2023-03-16 | $31.46 | $34.47 | 856,300 | — | — |
| 2023-03-15 | $31.02 | $33.99 | 1,156,800 | — | — |
| 2023-03-14 | $32.97 | $36.13 | 1,402,100 | — | — |
| 2023-03-13 | $31.95 | $35.01 | 1,551,700 | — | — |
| 2023-03-10 | $34.91 | $38.25 | 1,050,000 | — | — |
| 2023-03-09 | $35.42 | $38.81 | 685,800 | — | — |
| 2023-03-08 | $37.57 | $41.17 | 421,700 | — | — |
| 2023-03-07 | $37.54 | $41.14 | 616,300 | — | — |
| 2023-03-06 | $38.39 | $42.07 | 832,000 | — | — |
| 2023-03-03 | $40.62 | $44.51 | 768,500 | — | — |
| 2023-03-02 | $40.30 | $44.16 | 697,800 | — | — |
| 2023-03-01 | $40.93 | $44.85 | 461,800 | — | — |
| 2023-02-28 | $41.07 | $45.00 | 513,100 | — | — |
| 2023-02-27 | $40.98 | $44.91 | 716,500 | — | — |
| 2023-02-24 | $39.64 | $43.44 | 589,400 | — | — |
| 2023-02-23 | $40.32 | $44.18 | 566,700 | — | — |
| 2023-02-22 | $40.23 | $44.08 | 723,100 | — | — |
| 2023-02-21 | $38.96 | $42.69 | 631,900 | — | — |
| 2023-02-17 | $40.52 | $44.40 | 634,400 | — | — |
| 2023-02-16 | $41.08 | $45.02 | 554,600 | — | — |
| 2023-02-15 | $41.79 | $45.79 | 640,100 | — | — |
| 2023-02-14 | $41.19 | $45.14 | 706,000 | — | — |
| 2023-02-13 | $41.58 | $45.56 | 468,000 | — | — |
| 2023-02-10 | $40.68 | $44.58 | 426,600 | — | — |
| 2023-02-09 | $40.95 | $44.87 | 546,200 | — | — |
| 2023-02-08 | $41.72 | $45.49 | 573,500 | — | — |
| 2023-02-07 | $41.69 | $45.45 | 728,800 | — | — |
| 2023-02-06 | $40.64 | $44.31 | 830,300 | — | — |
| 2023-02-03 | $42.79 | $46.65 | 1,126,700 | — | — |
| 2023-02-02 | $43.94 | $47.91 | 2,160,100 | — | — |
| 2023-02-01 | $38.07 | $41.51 | 3,398,000 | — | — |
| 2023-01-31 | $41.03 | $44.73 | 922,300 | — | — |
| 2023-01-30 | $39.40 | $42.96 | 1,247,000 | — | — |
| 2023-01-27 | $40.52 | $44.18 | 1,430,900 | — | — |
| 2023-01-26 | $40.23 | $43.86 | 2,013,700 | — | — |
| 2023-01-25 | $42.72 | $46.58 | 1,933,200 | — | — |
| 2023-01-24 | $40.67 | $44.34 | 888,500 | — | — |
| 2023-01-23 | $40.32 | $43.96 | 1,490,200 | — | — |
| 2023-01-20 | $38.88 | $42.39 | 1,521,600 | — | — |
| 2023-01-19 | $36.19 | $39.46 | 1,211,300 | — | — |
| 2023-01-18 | $37.31 | $40.68 | 766,800 | — | — |
| 2023-01-17 | $38.50 | $41.98 | 949,600 | — | — |
| 2023-01-13 | $38.34 | $41.80 | 605,900 | — | — |
| 2023-01-12 | $39.69 | $43.27 | 1,724,800 | — | — |
| 2023-01-11 | $39.09 | $42.62 | 1,047,300 | — | — |
| 2023-01-10 | $38.75 | $42.25 | 962,000 | — | — |
| 2023-01-09 | $39.35 | $42.90 | 689,500 | — | — |
| 2023-01-06 | $41.11 | $44.82 | 804,600 | — | — |
| 2023-01-05 | $40.36 | $44.00 | 729,400 | — | — |
| 2023-01-04 | $40.11 | $43.73 | 879,500 | — | — |
| 2023-01-03 | $37.94 | $41.37 | 664,700 | — | — |