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
- 2011-01-28 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 | $32.43 | $46.24 | 393,600 | — | — |
| 2023-12-28 | $32.99 | $47.04 | 480,600 | — | — |
| 2023-12-27 | $32.77 | $46.72 | 570,600 | — | — |
| 2023-12-26 | $32.95 | $46.98 | 628,900 | — | — |
| 2023-12-22 | $32.25 | $45.98 | 476,900 | — | — |
| 2023-12-21 | $32.33 | $46.10 | 976,800 | — | — |
| 2023-12-20 | $31.43 | $44.81 | 795,300 | — | — |
| 2023-12-19 | $32.40 | $46.19 | 951,400 | — | — |
| 2023-12-18 | $32.08 | $45.74 | 1,171,200 | — | — |
| 2023-12-15 | $32.89 | $46.89 | 2,069,200 | — | — |
| 2023-12-14 | $33.00 | $47.05 | 1,253,000 | — | — |
| 2023-12-13 | $31.57 | $45.01 | 1,064,900 | — | — |
| 2023-12-12 | $29.28 | $41.75 | 696,200 | — | — |
| 2023-12-11 | $29.53 | $42.10 | 686,000 | — | — |
| 2023-12-08 | $29.74 | $42.40 | 774,700 | — | — |
| 2023-12-07 | $29.58 | $42.17 | 982,100 | — | — |
| 2023-12-06 | $28.57 | $40.73 | 1,134,100 | — | — |
| 2023-12-05 | $28.82 | $41.09 | 703,100 | — | — |
| 2023-12-04 | $29.53 | $42.10 | 838,700 | — | — |
| 2023-12-01 | $29.52 | $42.09 | 1,065,200 | — | — |
| 2023-11-30 | $27.59 | $39.34 | 1,331,900 | — | — |
| 2023-11-29 | $27.18 | $38.75 | 1,194,200 | — | — |
| 2023-11-28 | $26.35 | $37.57 | 476,900 | — | — |
| 2023-11-27 | $26.31 | $37.51 | 445,200 | — | — |
| 2023-11-24 | $26.62 | $37.95 | 150,400 | — | — |
| 2023-11-22 | $26.58 | $37.90 | 414,700 | — | — |
| 2023-11-21 | $26.21 | $37.37 | 487,600 | — | — |
| 2023-11-20 | $27.16 | $38.72 | 725,500 | — | — |
| 2023-11-17 | $26.89 | $38.34 | 934,300 | — | — |
| 2023-11-16 | $25.80 | $36.78 | 1,179,300 | — | — |
| 2023-11-15 | $25.83 | $36.83 | 659,000 | — | — |
| 2023-11-14 | $25.16 | $35.87 | 783,200 | — | — |
| 2023-11-13 | $22.63 | $32.27 | 485,600 | — | — |
| 2023-11-10 | $22.66 | $32.31 | 538,100 | — | — |
| 2023-11-09 | $22.71 | $32.38 | 514,700 | — | — |
| 2023-11-08 | $23.35 | $33.29 | 491,800 | — | — |
| 2023-11-07 | $23.89 | $34.06 | 705,700 | — | — |
| 2023-11-06 | $24.37 | $34.75 | 595,400 | — | — |
| 2023-11-03 | $24.82 | $35.39 | 1,004,600 | — | — |
| 2023-11-02 | $23.86 | $34.02 | 1,137,100 | — | — |
| 2023-11-01 | $22.15 | $31.58 | 533,800 | — | — |
| 2023-10-31 | $21.81 | $31.10 | 375,900 | — | — |
| 2023-10-30 | $21.79 | $31.07 | 463,000 | — | — |
| 2023-10-27 | $21.35 | $30.44 | 515,100 | — | — |
| 2023-10-26 | $22.10 | $31.51 | 1,075,100 | — | — |
| 2023-10-25 | $21.36 | $30.45 | 1,813,900 | — | — |
| 2023-10-24 | $21.78 | $31.05 | 1,443,000 | — | — |
| 2023-10-23 | $21.44 | $30.57 | 838,200 | — | — |
| 2023-10-20 | $21.82 | $31.11 | 1,148,000 | — | — |
| 2023-10-19 | $22.46 | $32.02 | 1,441,300 | — | — |
| 2023-10-18 | $22.18 | $31.62 | 715,500 | — | — |
| 2023-10-17 | $22.65 | $32.29 | 1,176,700 | — | — |
| 2023-10-16 | $22.30 | $31.79 | 767,500 | — | — |
| 2023-10-13 | $21.58 | $30.77 | 603,700 | — | — |
| 2023-10-12 | $21.87 | $31.18 | 837,800 | — | — |
| 2023-10-11 | $22.42 | $31.58 | 683,300 | — | — |
| 2023-10-10 | $22.13 | $31.17 | 982,600 | — | — |
| 2023-10-09 | $21.50 | $30.28 | 725,700 | — | — |
| 2023-10-06 | $21.76 | $30.65 | 944,200 | — | — |
| 2023-10-05 | $22.11 | $31.14 | 825,000 | — | — |
| 2023-10-04 | $21.57 | $30.38 | 1,123,600 | — | — |
| 2023-10-03 | $21.24 | $29.92 | 724,500 | — | — |
| 2023-10-02 | $21.98 | $30.96 | 857,500 | — | — |
| 2023-09-29 | $22.70 | $31.98 | 974,100 | — | — |
| 2023-09-28 | $22.58 | $31.81 | 962,400 | — | — |
| 2023-09-27 | $22.52 | $31.72 | 659,900 | — | — |
| 2023-09-26 | $22.72 | $32.00 | 685,900 | — | — |
| 2023-09-25 | $22.78 | $32.09 | 413,400 | — | — |
| 2023-09-22 | $22.49 | $31.68 | 427,800 | — | — |
| 2023-09-21 | $22.41 | $31.57 | 667,500 | — | — |
| 2023-09-20 | $23.27 | $32.78 | 450,800 | — | — |
| 2023-09-19 | $23.56 | $33.19 | 768,600 | — | — |
| 2023-09-18 | $23.81 | $33.54 | 1,035,000 | — | — |
| 2023-09-15 | $24.30 | $34.23 | 3,682,100 | — | — |
| 2023-09-14 | $24.76 | $34.88 | 575,500 | — | — |
| 2023-09-13 | $24.15 | $34.02 | 692,900 | — | — |
| 2023-09-12 | $24.71 | $34.81 | 866,100 | — | — |
| 2023-09-11 | $24.83 | $34.98 | 549,500 | — | — |
| 2023-09-08 | $24.75 | $34.86 | 543,600 | — | — |
| 2023-09-07 | $24.74 | $34.85 | 938,000 | — | — |
| 2023-09-06 | $25.61 | $36.07 | 645,600 | — | — |
| 2023-09-05 | $26.47 | $37.29 | 777,000 | — | — |
| 2023-09-01 | $27.18 | $38.29 | 525,700 | — | — |
| 2023-08-31 | $26.25 | $36.98 | 493,100 | — | — |
| 2023-08-30 | $25.89 | $36.47 | 295,600 | — | — |
| 2023-08-29 | $26.29 | $37.03 | 355,900 | — | — |
| 2023-08-28 | $25.94 | $36.54 | 268,200 | — | — |
| 2023-08-25 | $25.66 | $36.14 | 540,200 | — | — |
| 2023-08-24 | $25.76 | $36.29 | 378,500 | — | — |
| 2023-08-23 | $25.24 | $35.55 | 348,700 | — | — |
| 2023-08-22 | $24.79 | $34.92 | 470,100 | — | — |
| 2023-08-21 | $25.81 | $36.36 | 326,900 | — | — |
| 2023-08-18 | $26.04 | $36.68 | 420,400 | — | — |
| 2023-08-17 | $26.00 | $36.62 | 756,300 | — | — |
| 2023-08-16 | $26.13 | $36.81 | 472,500 | — | — |
| 2023-08-15 | $26.90 | $37.89 | 690,700 | — | — |
| 2023-08-14 | $27.84 | $39.22 | 469,200 | — | — |
| 2023-08-11 | $28.78 | $40.54 | 439,900 | — | — |
| 2023-08-10 | $28.60 | $40.29 | 586,000 | — | — |
| 2023-08-09 | $29.26 | $41.22 | 516,800 | — | — |
| 2023-08-08 | $29.86 | $42.06 | 529,100 | — | — |
| 2023-08-07 | $29.74 | $41.89 | 660,200 | — | — |
| 2023-08-04 | $29.49 | $41.54 | 483,300 | — | — |
| 2023-08-03 | $29.28 | $41.24 | 478,200 | — | — |
| 2023-08-02 | $29.03 | $40.89 | 907,700 | — | — |
| 2023-08-01 | $29.60 | $41.69 | 716,000 | — | — |
| 2023-07-31 | $29.84 | $42.03 | 639,700 | — | — |
| 2023-07-28 | $29.72 | $41.86 | 613,600 | — | — |
| 2023-07-27 | $28.95 | $40.78 | 1,020,600 | — | — |
| 2023-07-26 | $29.85 | $42.05 | 1,700,500 | — | — |
| 2023-07-25 | $28.33 | $39.91 | 2,275,500 | — | — |
| 2023-07-24 | $27.45 | $38.67 | 1,566,300 | — | — |
| 2023-07-21 | $26.35 | $37.12 | 1,106,000 | — | — |
| 2023-07-20 | $26.58 | $37.44 | 1,521,700 | — | — |
| 2023-07-19 | $26.21 | $36.92 | 1,554,300 | — | — |
| 2023-07-18 | $25.06 | $35.30 | 1,158,200 | — | — |
| 2023-07-17 | $23.68 | $33.36 | 933,200 | — | — |
| 2023-07-14 | $23.12 | $32.57 | 838,500 | — | — |
| 2023-07-13 | $24.00 | $33.81 | 935,700 | — | — |
| 2023-07-12 | $23.82 | $33.17 | 847,500 | — | — |
| 2023-07-11 | $23.09 | $32.16 | 705,200 | — | — |
| 2023-07-10 | $22.41 | $31.21 | 688,800 | — | — |
| 2023-07-07 | $21.95 | $30.57 | 762,000 | — | — |
| 2023-07-06 | $21.24 | $29.58 | 1,172,400 | — | — |
| 2023-07-05 | $22.02 | $30.67 | 1,034,300 | — | — |
| 2023-07-03 | $22.36 | $31.14 | 437,800 | — | — |
| 2023-06-30 | $21.55 | $30.01 | 1,676,700 | — | — |
| 2023-06-29 | $22.04 | $30.69 | 1,122,000 | — | — |
| 2023-06-28 | $21.53 | $29.98 | 980,500 | — | — |
| 2023-06-27 | $21.64 | $30.14 | 933,600 | — | — |
| 2023-06-26 | $21.18 | $29.50 | 1,043,900 | — | — |
| 2023-06-23 | $21.24 | $29.58 | 1,151,500 | — | — |
| 2023-06-22 | $21.77 | $30.32 | 950,500 | — | — |
| 2023-06-21 | $22.41 | $31.21 | 1,005,000 | — | — |
| 2023-06-20 | $22.61 | $31.49 | 1,212,500 | — | — |
| 2023-06-16 | $23.18 | $32.28 | 2,378,300 | — | — |
| 2023-06-15 | $23.17 | $32.27 | 604,400 | — | — |
| 2023-06-14 | $22.18 | $30.89 | 654,900 | — | — |
| 2023-06-13 | $22.99 | $32.02 | 723,900 | — | — |
| 2023-06-12 | $22.15 | $30.85 | 749,800 | — | — |
| 2023-06-09 | $22.50 | $31.33 | 662,900 | — | — |
| 2023-06-08 | $23.28 | $32.42 | 829,900 | — | — |
| 2023-06-07 | $23.45 | $32.66 | 1,017,700 | — | — |
| 2023-06-06 | $22.72 | $31.64 | 1,407,400 | — | — |
| 2023-06-05 | $20.76 | $28.91 | 896,700 | — | — |
| 2023-06-02 | $21.05 | $29.31 | 1,196,700 | — | — |
| 2023-06-01 | $19.58 | $27.27 | 1,070,300 | — | — |
| 2023-05-31 | $18.92 | $26.35 | 958,400 | — | — |
| 2023-05-30 | $19.72 | $27.46 | 920,600 | — | — |
| 2023-05-26 | $19.61 | $27.31 | 591,600 | — | — |
| 2023-05-25 | $19.33 | $26.92 | 684,600 | — | — |
| 2023-05-24 | $19.24 | $26.79 | 834,000 | — | — |
| 2023-05-23 | $20.05 | $27.92 | 1,518,600 | — | — |
| 2023-05-22 | $19.22 | $26.77 | 750,100 | — | — |
| 2023-05-19 | $18.60 | $25.90 | 1,390,400 | — | — |
| 2023-05-18 | $18.98 | $26.43 | 1,569,000 | — | — |
| 2023-05-17 | $18.63 | $25.94 | 1,263,200 | — | — |
| 2023-05-16 | $16.94 | $23.59 | 735,200 | — | — |
| 2023-05-15 | $17.64 | $24.57 | 1,470,000 | — | — |
| 2023-05-12 | $16.38 | $22.81 | 1,130,900 | — | — |
| 2023-05-11 | $16.51 | $22.99 | 1,240,800 | — | — |
| 2023-05-10 | $16.55 | $23.05 | 1,115,000 | — | — |
| 2023-05-09 | $17.23 | $24.00 | 1,659,600 | — | — |
| 2023-05-08 | $17.30 | $24.09 | 1,228,100 | — | — |
| 2023-05-05 | $18.19 | $25.33 | 2,035,800 | — | — |
| 2023-05-04 | $17.62 | $24.54 | 2,387,800 | — | — |
| 2023-05-03 | $19.02 | $26.49 | 1,499,400 | — | — |
| 2023-05-02 | $19.37 | $26.98 | 2,401,800 | — | — |
| 2023-05-01 | $21.42 | $29.83 | 1,330,600 | — | — |
| 2023-04-28 | $22.55 | $31.40 | 1,603,000 | — | — |
| 2023-04-27 | $22.08 | $30.75 | 1,716,000 | — | — |
| 2023-04-26 | $21.58 | $30.05 | 1,618,700 | — | — |
| 2023-04-25 | $20.86 | $29.05 | 2,323,400 | — | — |
| 2023-04-24 | $21.52 | $29.97 | 1,017,600 | — | — |
| 2023-04-21 | $21.21 | $29.54 | 880,200 | — | — |
| 2023-04-20 | $21.31 | $29.68 | 1,222,100 | — | — |
| 2023-04-19 | $21.84 | $30.42 | 1,204,300 | — | — |
| 2023-04-18 | $20.50 | $28.55 | 991,300 | — | — |
| 2023-04-17 | $21.07 | $29.34 | 1,060,000 | — | — |
| 2023-04-14 | $20.53 | $28.59 | 995,100 | — | — |
| 2023-04-13 | $21.33 | $29.70 | 836,800 | — | — |
| 2023-04-12 | $21.06 | $29.33 | 912,500 | — | — |
| 2023-04-11 | $21.30 | $29.66 | 1,026,400 | — | — |
| 2023-04-10 | $21.62 | $29.73 | 1,050,000 | — | — |
| 2023-04-06 | $21.49 | $29.55 | 732,500 | — | — |
| 2023-04-05 | $20.88 | $28.72 | 1,219,900 | — | — |
| 2023-04-04 | $21.60 | $29.71 | 1,247,100 | — | — |
| 2023-04-03 | $22.31 | $30.68 | 712,700 | — | — |
| 2023-03-31 | $22.58 | $31.05 | 1,136,200 | — | — |
| 2023-03-30 | $22.26 | $30.61 | 1,068,900 | — | — |
| 2023-03-29 | $23.06 | $31.71 | 1,336,800 | — | — |
| 2023-03-28 | $23.21 | $31.92 | 934,800 | — | — |
| 2023-03-27 | $23.01 | $31.64 | 1,228,000 | — | — |
| 2023-03-24 | $22.46 | $30.89 | 1,158,900 | — | — |
| 2023-03-23 | $21.53 | $29.61 | 1,380,300 | — | — |
| 2023-03-22 | $22.52 | $30.97 | 1,484,900 | — | — |
| 2023-03-21 | $24.62 | $33.86 | 1,712,300 | — | — |
| 2023-03-20 | $22.29 | $30.65 | 1,942,000 | — | — |
| 2023-03-17 | $21.27 | $29.25 | 4,085,800 | — | — |
| 2023-03-16 | $23.10 | $31.77 | 3,910,900 | — | — |
| 2023-03-15 | $23.14 | $31.82 | 2,969,400 | — | — |
| 2023-03-14 | $23.97 | $32.96 | 2,166,400 | — | — |
| 2023-03-13 | $25.09 | $34.50 | 5,051,600 | — | — |
| 2023-03-10 | $29.28 | $40.27 | 1,660,400 | — | — |
| 2023-03-09 | $30.42 | $41.83 | 1,191,400 | — | — |
| 2023-03-08 | $33.11 | $45.53 | 831,000 | — | — |
| 2023-03-07 | $33.64 | $46.26 | 600,100 | — | — |
| 2023-03-06 | $34.74 | $47.78 | 568,200 | — | — |
| 2023-03-03 | $35.22 | $48.44 | 355,500 | — | — |
| 2023-03-02 | $34.87 | $47.95 | 629,200 | — | — |
| 2023-03-01 | $35.39 | $48.67 | 798,300 | — | — |
| 2023-02-28 | $35.42 | $48.71 | 1,063,000 | — | — |
| 2023-02-27 | $34.98 | $48.11 | 557,700 | — | — |
| 2023-02-24 | $35.14 | $48.33 | 691,400 | — | — |
| 2023-02-23 | $35.22 | $48.44 | 575,700 | — | — |
| 2023-02-22 | $35.17 | $48.37 | 636,300 | — | — |
| 2023-02-21 | $35.44 | $48.74 | 777,300 | — | — |
| 2023-02-17 | $36.79 | $50.60 | 900,800 | — | — |
| 2023-02-16 | $37.80 | $51.98 | 685,200 | — | — |
| 2023-02-15 | $38.71 | $53.24 | 317,600 | — | — |
| 2023-02-14 | $38.34 | $52.73 | 589,000 | — | — |
| 2023-02-13 | $38.37 | $52.77 | 706,800 | — | — |
| 2023-02-10 | $37.66 | $51.79 | 350,500 | — | — |
| 2023-02-09 | $37.68 | $51.82 | 486,400 | — | — |
| 2023-02-08 | $38.19 | $52.52 | 507,800 | — | — |
| 2023-02-07 | $38.79 | $53.35 | 613,200 | — | — |
| 2023-02-06 | $38.75 | $53.29 | 648,400 | — | — |
| 2023-02-03 | $39.69 | $54.58 | 823,700 | — | — |
| 2023-02-02 | $39.93 | $54.91 | 837,300 | — | — |
| 2023-02-01 | $38.26 | $52.62 | 741,900 | — | — |
| 2023-01-31 | $37.64 | $51.76 | 713,700 | — | — |
| 2023-01-30 | $36.72 | $50.50 | 936,100 | — | — |
| 2023-01-27 | $36.70 | $50.47 | 657,300 | — | — |
| 2023-01-26 | $36.33 | $49.96 | 752,100 | — | — |
| 2023-01-25 | $35.51 | $48.83 | 634,800 | — | — |
| 2023-01-24 | $34.91 | $48.01 | 829,000 | — | — |
| 2023-01-23 | $35.49 | $48.81 | 695,100 | — | — |
| 2023-01-20 | $35.15 | $48.34 | 988,300 | — | — |
| 2023-01-19 | $33.42 | $45.96 | 2,132,100 | — | — |
| 2023-01-18 | $33.97 | $46.72 | 833,600 | — | — |
| 2023-01-17 | $35.06 | $48.22 | 368,600 | — | — |
| 2023-01-13 | $35.22 | $48.44 | 598,500 | — | — |
| 2023-01-12 | $35.14 | $48.33 | 536,900 | — | — |
| 2023-01-11 | $34.95 | $47.72 | 452,800 | — | — |
| 2023-01-10 | $34.43 | $47.01 | 479,500 | — | — |
| 2023-01-09 | $33.96 | $46.37 | 524,800 | — | — |
| 2023-01-06 | $34.11 | $46.57 | 491,600 | — | — |
| 2023-01-05 | $32.84 | $44.84 | 681,000 | — | — |
| 2023-01-04 | $33.72 | $46.04 | 841,900 | — | — |
| 2023-01-03 | $33.31 | $45.48 | 801,700 | — | — |