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
- 2021-09-15 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 | $31.67 | $31.67 | 1,147,500 | — | — |
| 2023-12-28 | $31.90 | $31.90 | 1,565,700 | — | — |
| 2023-12-27 | $32.00 | $32.00 | 1,366,700 | — | — |
| 2023-12-26 | $30.94 | $30.94 | 2,092,300 | — | — |
| 2023-12-22 | $31.05 | $31.05 | 2,385,300 | — | — |
| 2023-12-21 | $29.76 | $29.76 | 1,766,900 | — | — |
| 2023-12-20 | $28.64 | $28.64 | 1,294,000 | — | — |
| 2023-12-19 | $29.49 | $29.49 | 1,550,600 | — | — |
| 2023-12-18 | $29.58 | $29.58 | 1,178,800 | — | — |
| 2023-12-15 | $29.88 | $29.88 | 1,249,500 | — | — |
| 2023-12-14 | $30.68 | $30.68 | 3,328,700 | — | — |
| 2023-12-13 | $29.52 | $29.52 | 1,254,100 | — | — |
| 2023-12-12 | $29.22 | $29.22 | 874,300 | — | — |
| 2023-12-11 | $28.70 | $28.70 | 1,237,700 | — | — |
| 2023-12-08 | $27.66 | $27.66 | 780,900 | — | — |
| 2023-12-07 | $27.55 | $27.55 | 924,200 | — | — |
| 2023-12-06 | $27.60 | $27.60 | 1,797,800 | — | — |
| 2023-12-05 | $27.01 | $27.01 | 1,129,700 | — | — |
| 2023-12-04 | $27.41 | $27.41 | 1,536,700 | — | — |
| 2023-12-01 | $28.30 | $28.30 | 2,371,700 | — | — |
| 2023-11-30 | $26.73 | $26.73 | 3,176,000 | — | — |
| 2023-11-29 | $29.65 | $29.65 | 1,165,300 | — | — |
| 2023-11-28 | $29.63 | $29.63 | 1,364,800 | — | — |
| 2023-11-27 | $29.44 | $29.44 | 1,199,400 | — | — |
| 2023-11-24 | $28.93 | $28.93 | 423,500 | — | — |
| 2023-11-22 | $28.89 | $28.89 | 965,000 | — | — |
| 2023-11-21 | $28.50 | $28.50 | 835,400 | — | — |
| 2023-11-20 | $28.82 | $28.82 | 2,123,400 | — | — |
| 2023-11-17 | $27.85 | $27.85 | 1,044,700 | — | — |
| 2023-11-16 | $27.10 | $27.10 | 2,624,800 | — | — |
| 2023-11-15 | $28.85 | $28.85 | 1,274,900 | — | — |
| 2023-11-14 | $28.22 | $28.22 | 1,616,300 | — | — |
| 2023-11-13 | $27.04 | $27.04 | 775,400 | — | — |
| 2023-11-10 | $27.53 | $27.53 | 1,153,700 | — | — |
| 2023-11-09 | $27.14 | $27.14 | 1,834,100 | — | — |
| 2023-11-08 | $26.88 | $26.88 | 3,187,100 | — | — |
| 2023-11-07 | $26.64 | $26.64 | 1,989,700 | — | — |
| 2023-11-06 | $26.60 | $26.60 | 1,034,600 | — | — |
| 2023-11-03 | $26.49 | $26.49 | 858,100 | — | — |
| 2023-11-02 | $25.96 | $25.96 | 1,420,500 | — | — |
| 2023-11-01 | $23.95 | $23.95 | 1,340,800 | — | — |
| 2023-10-31 | $24.34 | $24.34 | 866,700 | — | — |
| 2023-10-30 | $24.84 | $24.84 | 979,500 | — | — |
| 2023-10-27 | $24.75 | $24.75 | 500,300 | — | — |
| 2023-10-26 | $24.58 | $24.58 | 1,333,600 | — | — |
| 2023-10-25 | $25.57 | $25.57 | 835,400 | — | — |
| 2023-10-24 | $25.70 | $25.70 | 861,600 | — | — |
| 2023-10-23 | $24.44 | $24.44 | 638,300 | — | — |
| 2023-10-20 | $25.33 | $25.33 | 583,200 | — | — |
| 2023-10-19 | $25.40 | $25.40 | 646,900 | — | — |
| 2023-10-18 | $26.01 | $26.01 | 743,000 | — | — |
| 2023-10-17 | $26.00 | $26.00 | 845,600 | — | — |
| 2023-10-16 | $25.79 | $25.79 | 910,500 | — | — |
| 2023-10-13 | $24.85 | $24.85 | 503,500 | — | — |
| 2023-10-12 | $24.98 | $24.98 | 871,600 | — | — |
| 2023-10-11 | $25.34 | $25.34 | 943,000 | — | — |
| 2023-10-10 | $25.27 | $25.27 | 1,645,600 | — | — |
| 2023-10-09 | $24.72 | $24.72 | 842,700 | — | — |
| 2023-10-06 | $24.04 | $24.04 | 1,458,600 | — | — |
| 2023-10-05 | $23.99 | $23.99 | 1,140,100 | — | — |
| 2023-10-04 | $23.94 | $23.94 | 1,005,900 | — | — |
| 2023-10-03 | $23.14 | $23.14 | 1,424,200 | — | — |
| 2023-10-02 | $23.47 | $23.47 | 1,238,800 | — | — |
| 2023-09-29 | $23.25 | $23.25 | 867,100 | — | — |
| 2023-09-28 | $23.28 | $23.28 | 747,900 | — | — |
| 2023-09-27 | $22.81 | $22.81 | 1,283,100 | — | — |
| 2023-09-26 | $23.35 | $23.35 | 883,900 | — | — |
| 2023-09-25 | $23.41 | $23.41 | 1,241,700 | — | — |
| 2023-09-22 | $23.69 | $23.69 | 1,842,700 | — | — |
| 2023-09-21 | $24.00 | $24.00 | 1,710,700 | — | — |
| 2023-09-20 | $24.82 | $24.82 | 1,131,300 | — | — |
| 2023-09-19 | $25.33 | $25.33 | 1,114,900 | — | — |
| 2023-09-18 | $25.43 | $25.43 | 856,800 | — | — |
| 2023-09-15 | $25.43 | $25.43 | 1,725,000 | — | — |
| 2023-09-14 | $25.75 | $25.75 | 1,354,900 | — | — |
| 2023-09-13 | $25.84 | $25.84 | 1,640,900 | — | — |
| 2023-09-12 | $26.73 | $26.73 | 1,427,000 | — | — |
| 2023-09-11 | $26.94 | $26.94 | 1,796,600 | — | — |
| 2023-09-08 | $27.71 | $27.71 | 5,744,200 | — | — |
| 2023-09-07 | $26.78 | $26.78 | 3,462,900 | — | — |
| 2023-09-06 | $28.08 | $28.08 | 644,000 | — | — |
| 2023-09-05 | $28.33 | $28.33 | 701,800 | — | — |
| 2023-09-01 | $28.74 | $28.74 | 893,400 | — | — |
| 2023-08-31 | $29.61 | $29.61 | 733,200 | — | — |
| 2023-08-30 | $29.53 | $29.53 | 539,900 | — | — |
| 2023-08-29 | $29.39 | $29.39 | 1,505,500 | — | — |
| 2023-08-28 | $29.73 | $29.73 | 539,700 | — | — |
| 2023-08-25 | $30.11 | $30.11 | 352,600 | — | — |
| 2023-08-24 | $30.03 | $30.03 | 770,900 | — | — |
| 2023-08-23 | $30.93 | $30.93 | 1,066,200 | — | — |
| 2023-08-22 | $30.61 | $30.61 | 300,800 | — | — |
| 2023-08-21 | $30.68 | $30.68 | 481,600 | — | — |
| 2023-08-18 | $30.28 | $30.28 | 534,300 | — | — |
| 2023-08-17 | $30.61 | $30.61 | 688,600 | — | — |
| 2023-08-16 | $31.28 | $31.28 | 973,500 | — | — |
| 2023-08-15 | $32.50 | $32.50 | 1,249,000 | — | — |
| 2023-08-14 | $33.58 | $33.58 | 876,400 | — | — |
| 2023-08-11 | $33.30 | $33.30 | 1,178,100 | — | — |
| 2023-08-10 | $32.36 | $32.36 | 1,630,700 | — | — |
| 2023-08-09 | $32.99 | $32.99 | 7,598,600 | — | — |
| 2023-08-08 | $27.99 | $27.99 | 1,544,700 | — | — |
| 2023-08-07 | $27.90 | $27.90 | 1,139,500 | — | — |
| 2023-08-04 | $28.84 | $28.84 | 598,600 | — | — |
| 2023-08-03 | $29.23 | $29.23 | 1,139,800 | — | — |
| 2023-08-02 | $29.88 | $29.88 | 743,200 | — | — |
| 2023-08-01 | $30.81 | $30.81 | 804,200 | — | — |
| 2023-07-31 | $31.01 | $31.01 | 942,300 | — | — |
| 2023-07-28 | $30.17 | $30.17 | 600,000 | — | — |
| 2023-07-27 | $28.98 | $28.98 | 889,000 | — | — |
| 2023-07-26 | $31.05 | $31.05 | 1,246,300 | — | — |
| 2023-07-25 | $28.93 | $28.93 | 612,900 | — | — |
| 2023-07-24 | $28.49 | $28.49 | 637,600 | — | — |
| 2023-07-21 | $28.80 | $28.80 | 797,400 | — | — |
| 2023-07-20 | $28.67 | $28.67 | 380,100 | — | — |
| 2023-07-19 | $29.23 | $29.23 | 586,600 | — | — |
| 2023-07-18 | $28.97 | $28.97 | 425,700 | — | — |
| 2023-07-17 | $28.47 | $28.47 | 660,600 | — | — |
| 2023-07-14 | $28.65 | $28.65 | 706,400 | — | — |
| 2023-07-13 | $29.46 | $29.46 | 637,500 | — | — |
| 2023-07-12 | $30.07 | $30.07 | 659,600 | — | — |
| 2023-07-11 | $29.57 | $29.57 | 822,600 | — | — |
| 2023-07-10 | $29.08 | $29.08 | 910,000 | — | — |
| 2023-07-07 | $28.06 | $28.06 | 475,400 | — | — |
| 2023-07-06 | $28.24 | $28.24 | 418,300 | — | — |
| 2023-07-05 | $28.43 | $28.43 | 373,800 | — | — |
| 2023-07-03 | $28.61 | $28.61 | 240,800 | — | — |
| 2023-06-30 | $28.45 | $28.45 | 365,300 | — | — |
| 2023-06-29 | $28.25 | $28.25 | 542,700 | — | — |
| 2023-06-28 | $28.33 | $28.33 | 969,100 | — | — |
| 2023-06-27 | $27.91 | $27.91 | 656,800 | — | — |
| 2023-06-26 | $27.64 | $27.64 | 460,100 | — | — |
| 2023-06-23 | $28.13 | $28.13 | 487,100 | — | — |
| 2023-06-22 | $28.57 | $28.57 | 726,800 | — | — |
| 2023-06-21 | $27.65 | $27.65 | 649,700 | — | — |
| 2023-06-20 | $28.08 | $28.08 | 604,300 | — | — |
| 2023-06-16 | $27.99 | $27.99 | 958,200 | — | — |
| 2023-06-15 | $28.79 | $28.79 | 508,900 | — | — |
| 2023-06-14 | $28.88 | $28.88 | 905,000 | — | — |
| 2023-06-13 | $29.74 | $29.74 | 462,400 | — | — |
| 2023-06-12 | $29.11 | $29.11 | 540,100 | — | — |
| 2023-06-09 | $29.11 | $29.11 | 807,600 | — | — |
| 2023-06-08 | $30.24 | $30.24 | 1,370,100 | — | — |
| 2023-06-07 | $28.13 | $28.13 | 524,300 | — | — |
| 2023-06-06 | $28.29 | $28.29 | 942,800 | — | — |
| 2023-06-05 | $27.81 | $27.81 | 714,100 | — | — |
| 2023-06-02 | $27.96 | $27.96 | 1,141,700 | — | — |
| 2023-06-01 | $28.16 | $28.16 | 588,700 | — | — |
| 2023-05-31 | $28.36 | $28.36 | 482,900 | — | — |
| 2023-05-30 | $28.46 | $28.46 | 631,900 | — | — |
| 2023-05-26 | $28.02 | $28.02 | 835,500 | — | — |
| 2023-05-25 | $28.59 | $28.59 | 659,300 | — | — |
| 2023-05-24 | $29.39 | $29.39 | 985,100 | — | — |
| 2023-05-23 | $29.00 | $29.00 | 788,600 | — | — |
| 2023-05-22 | $28.82 | $28.82 | 826,000 | — | — |
| 2023-05-19 | $28.52 | $28.52 | 685,800 | — | — |
| 2023-05-18 | $28.56 | $28.56 | 687,400 | — | — |
| 2023-05-17 | $28.35 | $28.35 | 1,354,900 | — | — |
| 2023-05-16 | $26.65 | $26.65 | 1,449,400 | — | — |
| 2023-05-15 | $27.06 | $27.06 | 1,237,400 | — | — |
| 2023-05-12 | $26.02 | $26.02 | 2,763,800 | — | — |
| 2023-05-11 | $26.22 | $26.22 | 3,315,100 | — | — |
| 2023-05-10 | $28.57 | $28.57 | 4,112,500 | — | — |
| 2023-05-09 | $32.45 | $32.45 | 1,558,700 | — | — |
| 2023-05-08 | $32.27 | $32.27 | 1,381,600 | — | — |
| 2023-05-05 | $32.63 | $32.63 | 939,400 | — | — |
| 2023-05-04 | $31.78 | $31.78 | 647,500 | — | — |
| 2023-05-03 | $31.18 | $31.18 | 692,400 | — | — |
| 2023-05-02 | $31.55 | $31.55 | 985,600 | — | — |
| 2023-05-01 | $30.93 | $30.93 | 643,400 | — | — |
| 2023-04-28 | $31.15 | $31.15 | 581,000 | — | — |
| 2023-04-27 | $30.90 | $30.90 | 664,200 | — | — |
| 2023-04-26 | $30.79 | $30.79 | 933,300 | — | — |
| 2023-04-25 | $30.28 | $30.28 | 500,000 | — | — |
| 2023-04-24 | $31.42 | $31.42 | 845,700 | — | — |
| 2023-04-21 | $30.61 | $30.61 | 564,700 | — | — |
| 2023-04-20 | $30.05 | $30.05 | 800,600 | — | — |
| 2023-04-19 | $30.32 | $30.32 | 775,600 | — | — |
| 2023-04-18 | $30.54 | $30.54 | 958,800 | — | — |
| 2023-04-17 | $31.88 | $31.88 | 366,200 | — | — |
| 2023-04-14 | $32.15 | $32.15 | 317,200 | — | — |
| 2023-04-13 | $32.52 | $32.52 | 375,800 | — | — |
| 2023-04-12 | $32.48 | $32.48 | 389,100 | — | — |
| 2023-04-11 | $33.16 | $33.16 | 521,400 | — | — |
| 2023-04-10 | $32.56 | $32.56 | 716,000 | — | — |
| 2023-04-06 | $31.48 | $31.48 | 847,800 | — | — |
| 2023-04-05 | $31.89 | $31.89 | 1,754,100 | — | — |
| 2023-04-04 | $32.20 | $32.20 | 1,171,500 | — | — |
| 2023-04-03 | $32.02 | $32.02 | 741,400 | — | — |
| 2023-03-31 | $31.63 | $31.63 | 665,700 | — | — |
| 2023-03-30 | $31.17 | $31.17 | 590,000 | — | — |
| 2023-03-29 | $30.52 | $30.52 | 807,900 | — | — |
| 2023-03-28 | $30.14 | $30.14 | 430,400 | — | — |
| 2023-03-27 | $29.71 | $29.71 | 866,600 | — | — |
| 2023-03-24 | $28.66 | $28.66 | 1,227,200 | — | — |
| 2023-03-23 | $29.68 | $29.68 | 759,000 | — | — |
| 2023-03-22 | $29.40 | $29.40 | 1,179,900 | — | — |
| 2023-03-21 | $29.45 | $29.45 | 809,900 | — | — |
| 2023-03-20 | $29.62 | $29.62 | 697,500 | — | — |
| 2023-03-17 | $29.15 | $29.15 | 1,397,500 | — | — |
| 2023-03-16 | $30.16 | $30.16 | 835,300 | — | — |
| 2023-03-15 | $30.40 | $30.40 | 857,500 | — | — |
| 2023-03-14 | $30.45 | $30.45 | 960,100 | — | — |
| 2023-03-13 | $30.58 | $30.58 | 1,562,000 | — | — |
| 2023-03-10 | $31.41 | $31.41 | 912,300 | — | — |
| 2023-03-09 | $32.05 | $32.05 | 811,800 | — | — |
| 2023-03-08 | $33.52 | $33.52 | 332,100 | — | — |
| 2023-03-07 | $33.58 | $33.58 | 965,100 | — | — |
| 2023-03-06 | $34.15 | $34.15 | 796,600 | — | — |
| 2023-03-03 | $34.35 | $34.35 | 1,129,100 | — | — |
| 2023-03-02 | $32.92 | $32.92 | 1,222,500 | — | — |
| 2023-03-01 | $31.99 | $31.99 | 1,378,100 | — | — |
| 2023-02-28 | $33.35 | $33.35 | 1,302,600 | — | — |
| 2023-02-27 | $32.83 | $32.83 | 996,300 | — | — |
| 2023-02-24 | $33.07 | $33.07 | 1,190,000 | — | — |
| 2023-02-23 | $34.03 | $34.03 | 5,210,400 | — | — |
| 2023-02-22 | $37.99 | $37.99 | 1,148,600 | — | — |
| 2023-02-21 | $37.35 | $37.35 | 842,000 | — | — |
| 2023-02-17 | $38.56 | $38.56 | 1,566,400 | — | — |
| 2023-02-16 | $39.36 | $39.36 | 902,100 | — | — |
| 2023-02-15 | $40.83 | $40.83 | 961,100 | — | — |
| 2023-02-14 | $39.17 | $39.17 | 681,500 | — | — |
| 2023-02-13 | $38.41 | $38.41 | 659,700 | — | — |
| 2023-02-10 | $37.34 | $37.34 | 997,100 | — | — |
| 2023-02-09 | $36.64 | $36.64 | 938,100 | — | — |
| 2023-02-08 | $37.99 | $37.99 | 691,000 | — | — |
| 2023-02-07 | $38.86 | $38.86 | 849,100 | — | — |
| 2023-02-06 | $37.85 | $37.85 | 937,500 | — | — |
| 2023-02-03 | $38.86 | $38.86 | 1,475,900 | — | — |
| 2023-02-02 | $39.93 | $39.93 | 1,530,900 | — | — |
| 2023-02-01 | $38.52 | $38.52 | 1,555,700 | — | — |
| 2023-01-31 | $38.11 | $38.11 | 816,900 | — | — |
| 2023-01-30 | $36.53 | $36.53 | 1,427,800 | — | — |
| 2023-01-27 | $36.96 | $36.96 | 1,476,900 | — | — |
| 2023-01-26 | $35.26 | $35.26 | 842,200 | — | — |
| 2023-01-25 | $34.46 | $34.46 | 1,000,800 | — | — |
| 2023-01-24 | $34.24 | $34.24 | 1,052,900 | — | — |
| 2023-01-23 | $34.42 | $34.42 | 1,142,800 | — | — |
| 2023-01-20 | $34.00 | $34.00 | 760,700 | — | — |
| 2023-01-19 | $34.00 | $34.00 | 647,000 | — | — |
| 2023-01-18 | $33.63 | $33.63 | 771,200 | — | — |
| 2023-01-17 | $35.62 | $35.62 | 716,700 | — | — |
| 2023-01-13 | $34.69 | $34.69 | 1,118,700 | — | — |
| 2023-01-12 | $35.29 | $35.29 | 1,268,300 | — | — |
| 2023-01-11 | $35.78 | $35.78 | 2,909,100 | — | — |
| 2023-01-10 | $32.72 | $32.72 | 1,696,300 | — | — |
| 2023-01-09 | $31.45 | $31.45 | 2,224,800 | — | — |
| 2023-01-06 | $29.53 | $29.53 | 1,347,600 | — | — |
| 2023-01-05 | $29.70 | $29.70 | 1,424,900 | — | — |
| 2023-01-04 | $29.26 | $29.26 | 1,860,600 | — | — |
| 2023-01-03 | $27.16 | $27.16 | 1,122,400 | — | — |