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
- 2017-05-31 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 | $35.90 | $40.49 | 7,900 | — | — |
| 2023-12-28 | $36.51 | $41.18 | 9,800 | — | — |
| 2023-12-27 | $36.69 | $41.38 | 17,400 | — | — |
| 2023-12-26 | $37.33 | $42.11 | 15,500 | — | — |
| 2023-12-22 | $37.45 | $42.24 | 9,300 | — | — |
| 2023-12-21 | $36.95 | $41.68 | 20,400 | — | — |
| 2023-12-20 | $37.42 | $42.21 | 23,300 | — | — |
| 2023-12-19 | $37.38 | $42.16 | 14,400 | — | — |
| 2023-12-18 | $37.11 | $41.86 | 13,900 | — | — |
| 2023-12-15 | $37.60 | $42.41 | 76,600 | — | — |
| 2023-12-14 | $36.29 | $40.93 | 30,300 | — | — |
| 2023-12-13 | $35.54 | $40.09 | 31,500 | — | — |
| 2023-12-12 | $34.06 | $38.42 | 11,700 | — | — |
| 2023-12-11 | $34.17 | $38.54 | 16,800 | — | — |
| 2023-12-08 | $34.24 | $38.62 | 13,200 | — | — |
| 2023-12-07 | $34.25 | $38.63 | 9,200 | — | — |
| 2023-12-06 | $33.70 | $38.01 | 9,600 | — | — |
| 2023-12-05 | $33.97 | $38.32 | 8,600 | — | — |
| 2023-12-04 | $34.00 | $38.35 | 8,900 | — | — |
| 2023-12-01 | $33.65 | $37.95 | 16,900 | — | — |
| 2023-11-30 | $32.97 | $37.19 | 4,100 | — | — |
| 2023-11-29 | $33.32 | $37.58 | 6,400 | — | — |
| 2023-11-28 | $32.60 | $36.77 | 4,800 | — | — |
| 2023-11-27 | $32.65 | $36.83 | 7,500 | — | — |
| 2023-11-24 | $33.05 | $37.28 | 2,400 | — | — |
| 2023-11-22 | $32.87 | $37.07 | 4,400 | — | — |
| 2023-11-21 | $32.72 | $36.91 | 6,700 | — | — |
| 2023-11-20 | $32.92 | $37.13 | 5,300 | — | — |
| 2023-11-17 | $33.05 | $37.28 | 12,400 | — | — |
| 2023-11-16 | $33.43 | $37.71 | 8,400 | — | — |
| 2023-11-15 | $33.47 | $37.75 | 10,900 | — | — |
| 2023-11-14 | $33.50 | $37.79 | 19,300 | — | — |
| 2023-11-13 | $31.89 | $35.97 | 5,300 | — | — |
| 2023-11-10 | $31.48 | $35.51 | 9,400 | — | — |
| 2023-11-09 | $31.61 | $35.32 | 6,800 | — | — |
| 2023-11-08 | $32.60 | $36.42 | 4,000 | — | — |
| 2023-11-07 | $32.50 | $36.31 | 9,900 | — | — |
| 2023-11-06 | $32.62 | $36.44 | 5,100 | — | — |
| 2023-11-03 | $32.27 | $36.05 | 9,700 | — | — |
| 2023-11-02 | $31.70 | $35.42 | 20,800 | — | — |
| 2023-11-01 | $29.87 | $33.37 | 10,700 | — | — |
| 2023-10-31 | $30.00 | $33.52 | 15,300 | — | — |
| 2023-10-30 | $30.48 | $34.05 | 11,800 | — | — |
| 2023-10-27 | $28.70 | $32.06 | 9,300 | — | — |
| 2023-10-26 | $29.20 | $32.62 | 5,500 | — | — |
| 2023-10-25 | $28.65 | $32.01 | 7,600 | — | — |
| 2023-10-24 | $28.63 | $31.99 | 10,200 | — | — |
| 2023-10-23 | $29.08 | $32.49 | 10,000 | — | — |
| 2023-10-20 | $29.39 | $32.83 | 10,600 | — | — |
| 2023-10-19 | $29.81 | $33.30 | 4,400 | — | — |
| 2023-10-18 | $29.58 | $33.05 | 5,000 | — | — |
| 2023-10-17 | $30.12 | $33.65 | 12,900 | — | — |
| 2023-10-16 | $29.83 | $33.33 | 7,400 | — | — |
| 2023-10-13 | $29.60 | $33.07 | 3,100 | — | — |
| 2023-10-12 | $29.67 | $33.15 | 4,800 | — | — |
| 2023-10-11 | $29.97 | $33.48 | 5,600 | — | — |
| 2023-10-10 | $29.80 | $33.29 | 8,300 | — | — |
| 2023-10-09 | $29.09 | $32.50 | 8,400 | — | — |
| 2023-10-06 | $29.36 | $32.80 | 3,400 | — | — |
| 2023-10-05 | $28.91 | $32.30 | 9,000 | — | — |
| 2023-10-04 | $28.70 | $32.06 | 7,600 | — | — |
| 2023-10-03 | $28.32 | $31.64 | 7,700 | — | — |
| 2023-10-02 | $28.21 | $31.52 | 9,800 | — | — |
| 2023-09-29 | $28.99 | $32.39 | 14,700 | — | — |
| 2023-09-28 | $29.61 | $33.08 | 4,400 | — | — |
| 2023-09-27 | $29.63 | $33.10 | 9,000 | — | — |
| 2023-09-26 | $29.60 | $33.07 | 19,900 | — | — |
| 2023-09-25 | $30.05 | $33.57 | 4,300 | — | — |
| 2023-09-22 | $29.67 | $33.15 | 8,700 | — | — |
| 2023-09-21 | $29.55 | $33.01 | 11,800 | — | — |
| 2023-09-20 | $29.01 | $32.41 | 6,800 | — | — |
| 2023-09-19 | $29.52 | $32.98 | 14,800 | — | — |
| 2023-09-18 | $29.32 | $32.76 | 13,500 | — | — |
| 2023-09-15 | $30.49 | $34.06 | 50,200 | — | — |
| 2023-09-14 | $28.80 | $32.18 | 16,400 | — | — |
| 2023-09-13 | $28.42 | $31.75 | 12,600 | — | — |
| 2023-09-12 | $28.69 | $32.05 | 7,300 | — | — |
| 2023-09-11 | $28.11 | $31.40 | 4,200 | — | — |
| 2023-09-08 | $28.39 | $31.72 | 5,900 | — | — |
| 2023-09-07 | $28.23 | $31.54 | 31,400 | — | — |
| 2023-09-06 | $28.41 | $31.74 | 11,300 | — | — |
| 2023-09-05 | $29.06 | $32.47 | 11,500 | — | — |
| 2023-09-01 | $29.35 | $32.79 | 3,900 | — | — |
| 2023-08-31 | $29.27 | $32.70 | 7,200 | — | — |
| 2023-08-30 | $29.28 | $32.71 | 4,100 | — | — |
| 2023-08-29 | $29.98 | $33.49 | 8,300 | — | — |
| 2023-08-28 | $29.32 | $32.76 | 3,700 | — | — |
| 2023-08-25 | $29.10 | $32.51 | 4,000 | — | — |
| 2023-08-24 | $29.10 | $32.51 | 7,000 | — | — |
| 2023-08-23 | $29.03 | $32.43 | 8,700 | — | — |
| 2023-08-22 | $28.56 | $31.91 | 4,300 | — | — |
| 2023-08-21 | $29.02 | $32.42 | 2,700 | — | — |
| 2023-08-18 | $29.37 | $32.81 | 5,400 | — | — |
| 2023-08-17 | $29.42 | $32.87 | 18,100 | — | — |
| 2023-08-16 | $29.01 | $32.41 | 6,200 | — | — |
| 2023-08-15 | $29.10 | $32.51 | 6,800 | — | — |
| 2023-08-14 | $30.54 | $34.12 | 4,700 | — | — |
| 2023-08-11 | $30.45 | $34.02 | 7,100 | — | — |
| 2023-08-10 | $30.49 | $34.06 | 11,500 | — | — |
| 2023-08-09 | $29.42 | $32.87 | 7,200 | — | — |
| 2023-08-08 | $30.06 | $33.58 | 6,500 | — | — |
| 2023-08-07 | $30.22 | $33.43 | 23,600 | — | — |
| 2023-08-04 | $30.68 | $33.94 | 7,000 | — | — |
| 2023-08-03 | $30.68 | $33.94 | 9,400 | — | — |
| 2023-08-02 | $30.45 | $33.68 | 8,700 | — | — |
| 2023-08-01 | $30.82 | $34.09 | 30,400 | — | — |
| 2023-07-31 | $29.91 | $33.08 | 17,900 | — | — |
| 2023-07-28 | $31.69 | $35.05 | 26,800 | — | — |
| 2023-07-27 | $31.52 | $34.87 | 25,000 | — | — |
| 2023-07-26 | $31.30 | $34.62 | 30,200 | — | — |
| 2023-07-25 | $30.00 | $33.18 | 3,700 | — | — |
| 2023-07-24 | $30.45 | $33.68 | 8,900 | — | — |
| 2023-07-21 | $29.04 | $32.12 | 9,600 | — | — |
| 2023-07-20 | $30.44 | $33.67 | 31,800 | — | — |
| 2023-07-19 | $29.25 | $32.35 | 11,900 | — | — |
| 2023-07-18 | $28.98 | $32.06 | 12,000 | — | — |
| 2023-07-17 | $28.88 | $31.94 | 18,900 | — | — |
| 2023-07-14 | $27.57 | $30.50 | 7,200 | — | — |
| 2023-07-13 | $27.62 | $30.55 | 26,200 | — | — |
| 2023-07-12 | $27.86 | $30.82 | 16,800 | — | — |
| 2023-07-11 | $27.37 | $30.27 | 13,800 | — | — |
| 2023-07-10 | $27.70 | $30.64 | 8,500 | — | — |
| 2023-07-07 | $28.19 | $31.18 | 28,500 | — | — |
| 2023-07-06 | $27.75 | $30.69 | 16,600 | — | — |
| 2023-07-05 | $27.99 | $30.96 | 30,000 | — | — |
| 2023-07-03 | $27.38 | $30.29 | 9,400 | — | — |
| 2023-06-30 | $27.32 | $30.22 | 18,700 | — | — |
| 2023-06-29 | $27.78 | $30.73 | 4,600 | — | — |
| 2023-06-28 | $27.20 | $30.09 | 17,600 | — | — |
| 2023-06-27 | $27.25 | $30.14 | 29,100 | — | — |
| 2023-06-26 | $27.74 | $30.68 | 15,100 | — | — |
| 2023-06-23 | $27.20 | $30.09 | 591,500 | — | — |
| 2023-06-22 | $28.59 | $31.62 | 25,900 | — | — |
| 2023-06-21 | $28.70 | $31.75 | 25,600 | — | — |
| 2023-06-20 | $28.83 | $31.89 | 26,400 | — | — |
| 2023-06-16 | $28.63 | $31.67 | 27,500 | — | — |
| 2023-06-15 | $30.25 | $33.46 | 16,900 | — | — |
| 2023-06-14 | $30.19 | $33.39 | 21,200 | — | — |
| 2023-06-13 | $31.76 | $35.13 | 21,200 | — | — |
| 2023-06-12 | $30.20 | $33.40 | 16,800 | — | — |
| 2023-06-09 | $29.92 | $33.10 | 13,300 | — | — |
| 2023-06-08 | $29.99 | $33.17 | 13,200 | — | — |
| 2023-06-07 | $28.75 | $31.80 | 9,700 | — | — |
| 2023-06-06 | $27.03 | $29.90 | 5,700 | — | — |
| 2023-06-05 | $26.15 | $28.93 | 5,300 | — | — |
| 2023-06-02 | $26.49 | $29.30 | 36,000 | — | — |
| 2023-06-01 | $24.86 | $27.50 | 26,200 | — | — |
| 2023-05-31 | $24.69 | $27.31 | 10,500 | — | — |
| 2023-05-30 | $24.75 | $27.38 | 7,200 | — | — |
| 2023-05-26 | $24.76 | $27.39 | 7,800 | — | — |
| 2023-05-25 | $24.87 | $27.51 | 3,700 | — | — |
| 2023-05-24 | $25.10 | $27.76 | 3,800 | — | — |
| 2023-05-23 | $24.81 | $27.44 | 5,200 | — | — |
| 2023-05-22 | $24.39 | $26.98 | 11,500 | — | — |
| 2023-05-19 | $24.69 | $27.31 | 10,600 | — | — |
| 2023-05-18 | $25.37 | $28.06 | 10,300 | — | — |
| 2023-05-17 | $25.56 | $28.27 | 11,400 | — | — |
| 2023-05-16 | $24.19 | $26.76 | 19,900 | — | — |
| 2023-05-15 | $24.09 | $26.65 | 18,800 | — | — |
| 2023-05-12 | $24.19 | $26.76 | 11,800 | — | — |
| 2023-05-11 | $24.50 | $27.10 | 19,400 | — | — |
| 2023-05-10 | $24.56 | $27.17 | 17,900 | — | — |
| 2023-05-09 | $25.30 | $27.98 | 26,300 | — | — |
| 2023-05-08 | $25.40 | $28.10 | 14,700 | — | — |
| 2023-05-05 | $26.14 | $28.58 | 27,000 | — | — |
| 2023-05-04 | $25.95 | $28.37 | 13,700 | — | — |
| 2023-05-03 | $26.75 | $29.25 | 16,000 | — | — |
| 2023-05-02 | $26.50 | $28.98 | 17,100 | — | — |
| 2023-05-01 | $28.53 | $31.20 | 9,800 | — | — |
| 2023-04-28 | $28.67 | $31.35 | 12,900 | — | — |
| 2023-04-27 | $29.50 | $32.26 | 4,800 | — | — |
| 2023-04-26 | $29.21 | $31.94 | 13,200 | — | — |
| 2023-04-25 | $29.66 | $32.43 | 11,900 | — | — |
| 2023-04-24 | $30.70 | $33.57 | 12,100 | — | — |
| 2023-04-21 | $31.85 | $34.83 | 20,600 | — | — |
| 2023-04-20 | $33.00 | $36.08 | 7,800 | — | — |
| 2023-04-19 | $32.84 | $35.91 | 12,300 | — | — |
| 2023-04-18 | $32.80 | $35.86 | 5,400 | — | — |
| 2023-04-17 | $32.47 | $35.50 | 8,000 | — | — |
| 2023-04-14 | $32.57 | $35.61 | 10,000 | — | — |
| 2023-04-13 | $32.45 | $35.48 | 4,000 | — | — |
| 2023-04-12 | $32.24 | $35.25 | 4,800 | — | — |
| 2023-04-11 | $31.99 | $34.98 | 4,700 | — | — |
| 2023-04-10 | $31.68 | $34.64 | 2,500 | — | — |
| 2023-04-06 | $31.66 | $34.62 | 4,100 | — | — |
| 2023-04-05 | $31.52 | $34.46 | 3,400 | — | — |
| 2023-04-04 | $31.52 | $34.46 | 9,000 | — | — |
| 2023-04-03 | $32.49 | $35.53 | 10,800 | — | — |
| 2023-03-31 | $31.72 | $34.68 | 6,200 | — | — |
| 2023-03-30 | $31.72 | $34.68 | 10,000 | — | — |
| 2023-03-29 | $31.80 | $34.77 | 4,900 | — | — |
| 2023-03-28 | $31.95 | $34.94 | 3,900 | — | — |
| 2023-03-27 | $31.80 | $34.77 | 3,000 | — | — |
| 2023-03-24 | $31.78 | $34.75 | 4,000 | — | — |
| 2023-03-23 | $31.59 | $34.54 | 8,700 | — | — |
| 2023-03-22 | $31.77 | $34.74 | 5,900 | — | — |
| 2023-03-21 | $31.90 | $34.88 | 3,700 | — | — |
| 2023-03-20 | $31.41 | $34.34 | 6,700 | — | — |
| 2023-03-17 | $31.63 | $34.59 | 6,200 | — | — |
| 2023-03-16 | $32.66 | $35.71 | 5,700 | — | — |
| 2023-03-15 | $31.40 | $34.33 | 11,000 | — | — |
| 2023-03-14 | $32.00 | $34.99 | 22,100 | — | — |
| 2023-03-13 | $32.32 | $35.34 | 11,500 | — | — |
| 2023-03-10 | $33.80 | $36.96 | 30,600 | — | — |
| 2023-03-09 | $33.90 | $37.07 | 23,800 | — | — |
| 2023-03-08 | $33.80 | $36.96 | 10,500 | — | — |
| 2023-03-07 | $33.73 | $36.88 | 3,700 | — | — |
| 2023-03-06 | $34.25 | $37.45 | 4,400 | — | — |
| 2023-03-03 | $34.42 | $37.64 | 9,100 | — | — |
| 2023-03-02 | $35.10 | $38.38 | 2,600 | — | — |
| 2023-03-01 | $35.07 | $38.35 | 3,900 | — | — |
| 2023-02-28 | $35.02 | $38.29 | 3,600 | — | — |
| 2023-02-27 | $35.02 | $38.29 | 3,300 | — | — |
| 2023-02-24 | $35.20 | $38.49 | 4,400 | — | — |
| 2023-02-23 | $34.94 | $38.20 | 5,200 | — | — |
| 2023-02-22 | $34.80 | $38.05 | 7,600 | — | — |
| 2023-02-21 | $35.00 | $38.27 | 3,700 | — | — |
| 2023-02-17 | $35.40 | $38.71 | 3,400 | — | — |
| 2023-02-16 | $35.60 | $38.93 | 9,600 | — | — |
| 2023-02-15 | $36.36 | $39.75 | 6,800 | — | — |
| 2023-02-14 | $36.78 | $40.22 | 16,100 | — | — |
| 2023-02-13 | $37.18 | $40.65 | 10,100 | — | — |
| 2023-02-10 | $36.60 | $40.02 | 12,200 | — | — |
| 2023-02-09 | $35.80 | $39.14 | 13,600 | — | — |
| 2023-02-08 | $36.28 | $39.34 | 6,000 | — | — |
| 2023-02-07 | $36.33 | $39.40 | 26,900 | — | — |
| 2023-02-06 | $35.84 | $38.86 | 9,300 | — | — |
| 2023-02-03 | $35.47 | $38.46 | 10,000 | — | — |
| 2023-02-02 | $35.02 | $37.98 | 6,700 | — | — |
| 2023-02-01 | $34.66 | $37.58 | 17,100 | — | — |
| 2023-01-31 | $34.34 | $37.24 | 13,100 | — | — |
| 2023-01-30 | $33.67 | $36.51 | 6,500 | — | — |
| 2023-01-27 | $33.60 | $36.44 | 12,800 | — | — |
| 2023-01-26 | $32.70 | $35.46 | 6,400 | — | — |
| 2023-01-25 | $32.49 | $35.23 | 18,400 | — | — |
| 2023-01-24 | $32.55 | $35.30 | 40,200 | — | — |
| 2023-01-23 | $32.61 | $35.36 | 9,900 | — | — |
| 2023-01-20 | $32.50 | $35.24 | 7,400 | — | — |
| 2023-01-19 | $32.29 | $35.01 | 5,700 | — | — |
| 2023-01-18 | $32.36 | $35.09 | 3,400 | — | — |
| 2023-01-17 | $32.27 | $34.99 | 12,200 | — | — |
| 2023-01-13 | $32.11 | $34.82 | 4,300 | — | — |
| 2023-01-12 | $32.12 | $34.83 | 3,300 | — | — |
| 2023-01-11 | $31.95 | $34.65 | 2,700 | — | — |
| 2023-01-10 | $31.89 | $34.58 | 4,800 | — | — |
| 2023-01-09 | $32.01 | $34.71 | 5,200 | — | — |
| 2023-01-06 | $31.80 | $34.48 | 4,000 | — | — |
| 2023-01-05 | $31.50 | $34.16 | 25,400 | — | — |
| 2023-01-04 | $31.68 | $34.35 | 11,600 | — | — |
| 2023-01-03 | $31.18 | $33.81 | 5,800 | — | — |