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
- 2022-04-29 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 | $45.75 | $45.75 | 99,300 | — | — |
| 2023-12-28 | $45.87 | $45.87 | 171,300 | — | — |
| 2023-12-27 | $46.02 | $46.02 | 100,400 | — | — |
| 2023-12-26 | $45.89 | $45.89 | 98,400 | — | — |
| 2023-12-22 | $44.57 | $44.57 | 140,500 | — | — |
| 2023-12-21 | $44.80 | $44.80 | 195,500 | — | — |
| 2023-12-20 | $44.50 | $44.50 | 96,600 | — | — |
| 2023-12-19 | $44.90 | $44.90 | 129,200 | — | — |
| 2023-12-18 | $44.86 | $44.86 | 70,800 | — | — |
| 2023-12-15 | $44.83 | $44.83 | 80,700 | — | — |
| 2023-12-14 | $44.17 | $44.17 | 115,100 | — | — |
| 2023-12-13 | $44.20 | $44.20 | 87,200 | — | — |
| 2023-12-12 | $43.80 | $43.80 | 107,800 | — | — |
| 2023-12-11 | $43.19 | $43.19 | 178,200 | — | — |
| 2023-12-08 | $42.41 | $42.41 | 87,300 | — | — |
| 2023-12-07 | $42.56 | $42.56 | 74,400 | — | — |
| 2023-12-06 | $41.57 | $41.57 | 280,400 | — | — |
| 2023-12-05 | $41.56 | $41.56 | 118,400 | — | — |
| 2023-12-04 | $41.80 | $41.80 | 201,400 | — | — |
| 2023-12-01 | $42.12 | $42.12 | 216,900 | — | — |
| 2023-11-30 | $42.07 | $42.07 | 223,100 | — | — |
| 2023-11-29 | $38.21 | $38.21 | 72,500 | — | — |
| 2023-11-28 | $37.48 | $37.48 | 80,800 | — | — |
| 2023-11-27 | $37.40 | $37.40 | 76,400 | — | — |
| 2023-11-24 | $37.71 | $37.71 | 72,400 | — | — |
| 2023-11-22 | $37.69 | $37.69 | 75,100 | — | — |
| 2023-11-21 | $37.80 | $37.80 | 89,500 | — | — |
| 2023-11-20 | $38.22 | $38.22 | 87,300 | — | — |
| 2023-11-17 | $37.20 | $37.20 | 80,400 | — | — |
| 2023-11-16 | $37.19 | $37.19 | 178,600 | — | — |
| 2023-11-15 | $37.02 | $37.02 | 143,800 | — | — |
| 2023-11-14 | $37.88 | $37.88 | 65,400 | — | — |
| 2023-11-13 | $39.30 | $39.30 | 83,500 | — | — |
| 2023-11-10 | $39.34 | $39.34 | 151,800 | — | — |
| 2023-11-09 | $39.00 | $39.00 | 232,600 | — | — |
| 2023-11-08 | $38.69 | $38.69 | 66,800 | — | — |
| 2023-11-07 | $40.10 | $40.10 | 498,300 | — | — |
| 2023-11-06 | $39.23 | $39.23 | 176,900 | — | — |
| 2023-11-03 | $39.03 | $39.03 | 292,300 | — | — |
| 2023-11-02 | $39.64 | $39.64 | 219,000 | — | — |
| 2023-11-01 | $39.40 | $39.40 | 252,800 | — | — |
| 2023-10-31 | $37.51 | $37.51 | 177,400 | — | — |
| 2023-10-30 | $38.19 | $38.19 | 240,400 | — | — |
| 2023-10-27 | $37.25 | $37.25 | 151,800 | — | — |
| 2023-10-26 | $38.30 | $38.30 | 208,400 | — | — |
| 2023-10-25 | $37.12 | $37.12 | 254,200 | — | — |
| 2023-10-24 | $37.85 | $37.85 | 227,200 | — | — |
| 2023-10-23 | $36.58 | $36.58 | 316,800 | — | — |
| 2023-10-20 | $34.24 | $34.24 | 309,800 | — | — |
| 2023-10-19 | $32.35 | $32.35 | 92,300 | — | — |
| 2023-10-18 | $31.11 | $31.11 | 24,000 | — | — |
| 2023-10-17 | $32.99 | $32.99 | 79,500 | — | — |
| 2023-10-16 | $32.92 | $32.92 | 85,000 | — | — |
| 2023-10-13 | $32.00 | $32.00 | 89,000 | — | — |
| 2023-10-12 | $31.91 | $31.91 | 83,800 | — | — |
| 2023-10-11 | $31.09 | $31.09 | 69,400 | — | — |
| 2023-10-10 | $31.91 | $31.91 | 87,500 | — | — |
| 2023-10-09 | $30.00 | $30.00 | 38,800 | — | — |
| 2023-10-06 | $30.36 | $30.36 | 40,500 | — | — |
| 2023-10-05 | $30.09 | $30.09 | 17,000 | — | — |
| 2023-10-04 | $29.50 | $29.50 | 6,500 | — | — |
| 2023-10-03 | $29.72 | $29.72 | 26,200 | — | — |
| 2023-10-02 | $29.67 | $29.67 | 21,500 | — | — |
| 2023-09-29 | $31.85 | $31.85 | 33,600 | — | — |
| 2023-09-28 | $31.85 | $31.85 | 74,600 | — | — |
| 2023-09-27 | $31.89 | $31.89 | 43,300 | — | — |
| 2023-09-26 | $31.24 | $31.24 | 44,300 | — | — |
| 2023-09-25 | $31.27 | $31.27 | 75,200 | — | — |
| 2023-09-22 | $31.50 | $31.50 | 42,900 | — | — |
| 2023-09-21 | $29.20 | $29.20 | 76,100 | — | — |
| 2023-09-20 | $30.81 | $30.81 | 56,200 | — | — |
| 2023-09-19 | $31.15 | $31.15 | 30,600 | — | — |
| 2023-09-18 | $31.46 | $31.46 | 50,400 | — | — |
| 2023-09-15 | $32.20 | $32.20 | 36,300 | — | — |
| 2023-09-14 | $31.73 | $31.73 | 68,400 | — | — |
| 2023-09-13 | $30.85 | $30.85 | 31,100 | — | — |
| 2023-09-12 | $30.20 | $30.20 | 73,300 | — | — |
| 2023-09-11 | $30.79 | $30.79 | 93,400 | — | — |
| 2023-09-08 | $31.51 | $31.51 | 179,900 | — | — |
| 2023-09-07 | $31.53 | $31.53 | 110,500 | — | — |
| 2023-09-06 | $33.79 | $33.79 | 101,700 | — | — |
| 2023-09-05 | $34.90 | $34.90 | 205,900 | — | — |
| 2023-09-01 | $33.00 | $33.00 | 91,500 | — | — |
| 2023-08-31 | $34.35 | $34.35 | 89,900 | — | — |
| 2023-08-30 | $32.36 | $32.36 | 131,400 | — | — |
| 2023-08-29 | $36.64 | $36.64 | 161,000 | — | — |
| 2023-08-28 | $35.30 | $35.30 | 108,800 | — | — |
| 2023-08-25 | $33.83 | $33.83 | 126,700 | — | — |
| 2023-08-24 | $31.90 | $31.90 | 171,300 | — | — |
| 2023-08-23 | $31.45 | $31.45 | 208,000 | — | — |
| 2023-08-22 | $29.70 | $29.70 | 71,600 | — | — |
| 2023-08-21 | $30.00 | $30.00 | 224,800 | — | — |
| 2023-08-18 | $31.30 | $31.30 | 357,100 | — | — |
| 2023-08-17 | $26.31 | $26.31 | 179,200 | — | — |
| 2023-08-16 | $22.19 | $22.19 | 23,000 | — | — |
| 2023-08-15 | $22.17 | $22.17 | 23,800 | — | — |
| 2023-08-14 | $23.10 | $23.10 | 104,100 | — | — |
| 2023-08-11 | $23.48 | $23.48 | 12,300 | — | — |
| 2023-08-10 | $24.50 | $24.50 | 59,200 | — | — |
| 2023-08-09 | $23.06 | $23.06 | 27,500 | — | — |
| 2023-08-08 | $22.54 | $22.54 | 17,200 | — | — |
| 2023-08-07 | $22.54 | $22.54 | 46,700 | — | — |
| 2023-08-04 | $24.25 | $24.25 | 46,900 | — | — |
| 2023-08-03 | $21.92 | $21.92 | 21,700 | — | — |
| 2023-08-02 | $21.10 | $21.10 | 31,800 | — | — |
| 2023-08-01 | $21.81 | $21.81 | 44,300 | — | — |
| 2023-07-31 | $23.22 | $23.22 | 66,600 | — | — |
| 2023-07-28 | $24.10 | $24.10 | 91,300 | — | — |
| 2023-07-27 | $20.55 | $20.55 | 55,100 | — | — |
| 2023-07-26 | $18.62 | $18.62 | 121,400 | — | — |
| 2023-07-25 | $17.90 | $17.90 | 141,000 | — | — |
| 2023-07-24 | $18.20 | $18.20 | 284,900 | — | — |
| 2023-07-21 | $17.47 | $17.47 | 104,500 | — | — |
| 2023-07-20 | $15.92 | $15.92 | 114,600 | — | — |
| 2023-07-19 | $16.00 | $16.00 | 57,400 | — | — |
| 2023-07-18 | $14.40 | $14.40 | 219,900 | — | — |
| 2023-07-17 | $14.45 | $14.45 | 23,400 | — | — |
| 2023-07-14 | $13.44 | $13.44 | 14,100 | — | — |
| 2023-07-13 | $12.94 | $12.94 | 41,300 | — | — |
| 2023-07-12 | $12.54 | $12.54 | 4,400 | — | — |
| 2023-07-11 | $12.53 | $12.53 | 10,500 | — | — |
| 2023-07-10 | $12.82 | $12.82 | 8,000 | — | — |
| 2023-07-07 | $13.27 | $13.27 | 12,500 | — | — |
| 2023-07-06 | $13.12 | $13.12 | 47,000 | — | — |
| 2023-07-05 | $14.04 | $14.04 | 45,300 | — | — |
| 2023-07-03 | $14.30 | $14.30 | 3,600 | — | — |
| 2023-06-30 | $14.29 | $14.29 | 30,200 | — | — |
| 2023-06-29 | $14.93 | $14.93 | 6,900 | — | — |
| 2023-06-28 | $15.67 | $15.67 | 54,200 | — | — |
| 2023-06-27 | $15.24 | $15.24 | 154,600 | — | — |
| 2023-06-26 | $13.37 | $13.37 | 59,000 | — | — |
| 2023-06-23 | $11.18 | $11.18 | 60,700 | — | — |
| 2023-06-22 | $12.27 | $12.27 | 35,300 | — | — |
| 2023-06-21 | $13.60 | $13.60 | 13,100 | — | — |
| 2023-06-20 | $14.14 | $14.14 | 45,400 | — | — |
| 2023-06-16 | $13.23 | $13.23 | 68,100 | — | — |
| 2023-06-15 | $14.35 | $14.35 | 21,100 | — | — |
| 2023-06-14 | $14.54 | $14.54 | 47,100 | — | — |
| 2023-06-13 | $15.00 | $15.00 | 9,300 | — | — |
| 2023-06-12 | $14.81 | $14.81 | 76,000 | — | — |
| 2023-06-09 | $15.03 | $15.03 | 46,000 | — | — |
| 2023-06-08 | $14.80 | $14.80 | 57,700 | — | — |
| 2023-06-07 | $15.15 | $15.15 | 26,400 | — | — |
| 2023-06-06 | $15.10 | $15.10 | 44,200 | — | — |
| 2023-06-05 | $15.50 | $15.50 | 77,200 | — | — |
| 2023-06-02 | $17.15 | $17.15 | 61,400 | — | — |
| 2023-06-01 | $17.02 | $17.02 | 128,600 | — | — |
| 2023-05-31 | $16.49 | $16.49 | 575,100 | — | — |
| 2023-05-30 | $23.93 | $23.93 | 21,200 | — | — |
| 2023-05-26 | $23.25 | $23.25 | 9,700 | — | — |
| 2023-05-25 | $23.30 | $23.30 | 8,500 | — | — |
| 2023-05-24 | $23.27 | $23.27 | 6,600 | — | — |
| 2023-05-23 | $23.71 | $23.71 | 18,500 | — | — |
| 2023-05-22 | $24.03 | $24.03 | 10,300 | — | — |
| 2023-05-19 | $23.02 | $23.02 | 15,500 | — | — |
| 2023-05-18 | $22.96 | $22.96 | 30,300 | — | — |
| 2023-05-17 | $22.50 | $22.50 | 19,300 | — | — |
| 2023-05-16 | $22.76 | $22.76 | 28,700 | — | — |
| 2023-05-15 | $23.50 | $23.50 | 29,000 | — | — |
| 2023-05-12 | $25.54 | $25.54 | 13,600 | — | — |
| 2023-05-11 | $26.81 | $26.81 | 6,800 | — | — |
| 2023-05-10 | $26.22 | $26.22 | 18,800 | — | — |
| 2023-05-09 | $25.20 | $25.20 | 19,400 | — | — |
| 2023-05-08 | $26.80 | $26.80 | 13,000 | — | — |
| 2023-05-05 | $28.20 | $28.20 | 5,200 | — | — |
| 2023-05-04 | $28.01 | $28.01 | 700 | — | — |
| 2023-05-03 | $28.50 | $28.50 | 8,800 | — | — |
| 2023-05-02 | $27.59 | $27.59 | 3,800 | — | — |
| 2023-05-01 | $28.80 | $28.80 | 3,500 | — | — |
| 2023-04-28 | $28.93 | $28.93 | 1,900 | — | — |
| 2023-04-27 | $28.90 | $28.90 | 2,200 | — | — |
| 2023-04-26 | $29.47 | $29.47 | 22,600 | — | — |
| 2023-04-25 | $29.87 | $29.87 | 7,100 | — | — |
| 2023-04-24 | $29.86 | $29.86 | 2,300 | — | — |
| 2023-04-21 | $30.20 | $30.20 | 1,200 | — | — |
| 2023-04-20 | $29.85 | $29.85 | 3,300 | — | — |
| 2023-04-19 | $29.81 | $29.81 | 9,400 | — | — |
| 2023-04-18 | $29.50 | $29.50 | 21,700 | — | — |
| 2023-04-17 | $29.35 | $29.35 | 17,900 | — | — |
| 2023-04-14 | $28.75 | $28.75 | 4,200 | — | — |
| 2023-04-13 | $28.85 | $28.85 | 3,600 | — | — |
| 2023-04-12 | $29.33 | $29.33 | 4,000 | — | — |
| 2023-04-11 | $29.35 | $29.35 | 9,500 | — | — |
| 2023-04-10 | $29.00 | $29.00 | 8,500 | — | — |
| 2023-04-06 | $28.64 | $28.64 | 8,900 | — | — |
| 2023-04-05 | $29.14 | $29.14 | 7,700 | — | — |
| 2023-04-04 | $30.00 | $30.00 | 1,200 | — | — |
| 2023-04-03 | $28.51 | $28.51 | 10,800 | — | — |
| 2023-03-31 | $29.90 | $29.90 | 700 | — | — |
| 2023-03-30 | $29.50 | $29.50 | 3,600 | — | — |
| 2023-03-29 | $29.54 | $29.54 | 12,600 | — | — |
| 2023-03-28 | $29.00 | $29.00 | 13,500 | — | — |
| 2023-03-27 | $28.02 | $28.02 | 8,900 | — | — |
| 2023-03-24 | $27.01 | $27.01 | 17,100 | — | — |
| 2023-03-23 | $26.88 | $26.88 | 27,600 | — | — |
| 2023-03-22 | $26.81 | $26.80 | 53,700 | — | — |
| 2023-03-21 | $25.61 | $25.61 | 56,200 | — | — |
| 2023-03-20 | $29.50 | $29.50 | 6,000 | — | — |
| 2023-03-17 | $28.47 | $28.47 | 9,100 | — | — |
| 2023-03-16 | $30.53 | $30.53 | 8,500 | — | — |
| 2023-03-15 | $30.50 | $30.50 | 1,300 | — | — |
| 2023-03-14 | $29.92 | $29.92 | 13,800 | — | — |
| 2023-03-13 | $31.00 | $31.00 | 30,600 | — | — |
| 2023-03-10 | $32.10 | $32.10 | 1,600 | — | — |
| 2023-03-09 | $33.11 | $33.11 | 3,000 | — | — |
| 2023-03-08 | $32.50 | $32.50 | 3,100 | — | — |
| 2023-03-07 | $32.94 | $32.94 | 18,200 | — | — |
| 2023-03-06 | $32.05 | $32.05 | 2,300 | — | — |
| 2023-03-03 | $32.19 | $32.19 | 1,900 | — | — |
| 2023-03-02 | $32.22 | $32.22 | 4,600 | — | — |
| 2023-03-01 | $33.33 | $33.33 | 3,100 | — | — |
| 2023-02-28 | $33.10 | $33.10 | 10,700 | — | — |
| 2023-02-27 | $32.10 | $32.10 | 12,600 | — | — |
| 2023-02-24 | $31.84 | $31.84 | 10,200 | — | — |
| 2023-02-23 | $33.46 | $33.46 | 5,600 | — | — |
| 2023-02-22 | $32.90 | $32.90 | 15,600 | — | — |
| 2023-02-21 | $33.27 | $33.27 | 21,800 | — | — |
| 2023-02-17 | $31.56 | $31.56 | 11,100 | — | — |
| 2023-02-16 | $32.20 | $32.20 | 6,300 | — | — |
| 2023-02-15 | $32.00 | $32.00 | 16,000 | — | — |
| 2023-02-14 | $32.70 | $32.70 | 29,200 | — | — |
| 2023-02-13 | $33.50 | $33.50 | 37,700 | — | — |
| 2023-02-10 | $31.00 | $31.00 | 6,100 | — | — |
| 2023-02-09 | $30.16 | $30.16 | 9,300 | — | — |
| 2023-02-08 | $30.10 | $30.10 | 1,500 | — | — |
| 2023-02-07 | $29.72 | $29.72 | 7,800 | — | — |
| 2023-02-06 | $30.26 | $30.26 | 1,000 | — | — |
| 2023-02-03 | $29.98 | $29.98 | 6,200 | — | — |
| 2023-02-02 | $30.43 | $30.43 | 8,400 | — | — |
| 2023-02-01 | $29.61 | $29.61 | 2,300 | — | — |
| 2023-01-31 | $29.89 | $29.89 | 6,400 | — | — |
| 2023-01-30 | $29.52 | $29.52 | 700 | — | — |
| 2023-01-27 | $29.95 | $29.95 | 800 | — | — |
| 2023-01-26 | $30.25 | $30.25 | 1,500 | — | — |
| 2023-01-25 | $30.00 | $30.00 | 1,300 | — | — |
| 2023-01-24 | $29.36 | $29.36 | 11,300 | — | — |
| 2023-01-23 | $30.39 | $30.39 | 19,300 | — | — |
| 2023-01-20 | $29.59 | $29.59 | 3,400 | — | — |
| 2023-01-19 | $29.55 | $29.55 | 3,300 | — | — |
| 2023-01-18 | $29.90 | $29.90 | 25,900 | — | — |
| 2023-01-17 | $29.75 | $29.75 | 1,600 | — | — |
| 2023-01-13 | $28.50 | $28.50 | 1,600 | — | — |
| 2023-01-12 | $28.72 | $28.72 | 3,100 | — | — |
| 2023-01-11 | $27.50 | $27.50 | 16,600 | — | — |
| 2023-01-10 | $29.49 | $29.49 | 4,600 | — | — |
| 2023-01-09 | $29.98 | $29.98 | 5,500 | — | — |
| 2023-01-06 | $29.99 | $29.99 | 2,800 | — | — |
| 2023-01-05 | $29.76 | $29.76 | 18,400 | — | — |
| 2023-01-04 | $29.81 | $29.81 | 10,100 | — | — |
| 2023-01-03 | $29.80 | $29.80 | 5,900 | — | — |