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
- 2021-05-07 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 | $35.52 | $35.52 | 137,400 | — | — |
| 2023-12-28 | $35.94 | $35.94 | 42,800 | — | — |
| 2023-12-27 | $36.55 | $36.55 | 60,400 | — | — |
| 2023-12-26 | $36.15 | $36.15 | 48,600 | — | — |
| 2023-12-22 | $34.94 | $34.94 | 107,200 | — | — |
| 2023-12-21 | $33.20 | $33.20 | 61,200 | — | — |
| 2023-12-20 | $32.52 | $32.52 | 83,300 | — | — |
| 2023-12-19 | $33.70 | $33.70 | 196,100 | — | — |
| 2023-12-18 | $33.35 | $33.35 | 114,700 | — | — |
| 2023-12-15 | $32.50 | $32.50 | 176,600 | — | — |
| 2023-12-14 | $32.77 | $32.77 | 83,100 | — | — |
| 2023-12-13 | $32.37 | $32.37 | 58,100 | — | — |
| 2023-12-12 | $32.65 | $32.65 | 49,300 | — | — |
| 2023-12-11 | $33.54 | $33.54 | 37,900 | — | — |
| 2023-12-08 | $33.22 | $33.22 | 68,400 | — | — |
| 2023-12-07 | $32.65 | $32.65 | 29,800 | — | — |
| 2023-12-06 | $32.29 | $32.29 | 47,800 | — | — |
| 2023-12-05 | $32.26 | $32.26 | 30,400 | — | — |
| 2023-12-04 | $32.52 | $32.52 | 114,500 | — | — |
| 2023-12-01 | $31.68 | $31.68 | 93,800 | — | — |
| 2023-11-30 | $30.83 | $30.83 | 56,000 | — | — |
| 2023-11-29 | $30.32 | $30.32 | 71,300 | — | — |
| 2023-11-28 | $29.84 | $29.84 | 74,600 | — | — |
| 2023-11-27 | $30.48 | $30.48 | 62,800 | — | — |
| 2023-11-24 | $30.78 | $30.78 | 18,500 | — | — |
| 2023-11-22 | $29.65 | $29.65 | 32,400 | — | — |
| 2023-11-21 | $29.32 | $29.32 | 35,500 | — | — |
| 2023-11-20 | $29.43 | $29.43 | 42,100 | — | — |
| 2023-11-17 | $27.99 | $27.99 | 74,500 | — | — |
| 2023-11-16 | $26.79 | $26.79 | 35,700 | — | — |
| 2023-11-15 | $27.83 | $27.83 | 46,000 | — | — |
| 2023-11-14 | $30.74 | $30.74 | 60,200 | — | — |
| 2023-11-13 | $29.86 | $29.86 | 26,800 | — | — |
| 2023-11-10 | $30.30 | $30.30 | 87,900 | — | — |
| 2023-11-09 | $29.06 | $29.06 | 26,100 | — | — |
| 2023-11-08 | $29.13 | $29.13 | 24,900 | — | — |
| 2023-11-07 | $29.31 | $29.31 | 79,900 | — | — |
| 2023-11-06 | $28.91 | $28.91 | 29,200 | — | — |
| 2023-11-03 | $28.96 | $28.96 | 77,200 | — | — |
| 2023-11-02 | $27.90 | $27.90 | 29,100 | — | — |
| 2023-11-01 | $27.12 | $27.12 | 44,200 | — | — |
| 2023-10-31 | $26.57 | $26.57 | 30,400 | — | — |
| 2023-10-30 | $26.69 | $26.69 | 25,000 | — | — |
| 2023-10-27 | $26.33 | $26.33 | 31,400 | — | — |
| 2023-10-26 | $26.96 | $26.96 | 26,700 | — | — |
| 2023-10-25 | $26.89 | $26.89 | 31,600 | — | — |
| 2023-10-24 | $26.47 | $26.47 | 46,400 | — | — |
| 2023-10-23 | $26.43 | $26.43 | 30,800 | — | — |
| 2023-10-20 | $27.00 | $27.00 | 39,800 | — | — |
| 2023-10-19 | $27.58 | $27.58 | 35,600 | — | — |
| 2023-10-18 | $27.72 | $27.72 | 50,100 | — | — |
| 2023-10-17 | $28.32 | $28.32 | 68,600 | — | — |
| 2023-10-16 | $26.80 | $26.80 | 35,600 | — | — |
| 2023-10-13 | $26.16 | $26.16 | 26,100 | — | — |
| 2023-10-12 | $27.12 | $27.12 | 37,900 | — | — |
| 2023-10-11 | $27.96 | $27.96 | 46,000 | — | — |
| 2023-10-10 | $28.43 | $28.43 | 52,100 | — | — |
| 2023-10-09 | $28.05 | $28.05 | 31,800 | — | — |
| 2023-10-06 | $27.57 | $27.57 | 18,500 | — | — |
| 2023-10-05 | $27.05 | $27.05 | 34,800 | — | — |
| 2023-10-04 | $26.74 | $26.74 | 59,700 | — | — |
| 2023-10-03 | $26.02 | $26.02 | 65,300 | — | — |
| 2023-10-02 | $26.35 | $26.35 | 45,700 | — | — |
| 2023-09-29 | $28.03 | $28.03 | 134,300 | — | — |
| 2023-09-28 | $27.93 | $27.93 | 50,900 | — | — |
| 2023-09-27 | $27.34 | $27.34 | 51,200 | — | — |
| 2023-09-26 | $26.10 | $26.10 | 39,800 | — | — |
| 2023-09-25 | $26.43 | $26.43 | 82,700 | — | — |
| 2023-09-22 | $27.12 | $27.12 | 38,600 | — | — |
| 2023-09-21 | $28.07 | $28.07 | 139,300 | — | — |
| 2023-09-20 | $28.11 | $28.11 | 62,500 | — | — |
| 2023-09-19 | $26.87 | $26.87 | 71,900 | — | — |
| 2023-09-18 | $26.75 | $26.75 | 62,100 | — | — |
| 2023-09-15 | $26.18 | $26.18 | 135,300 | — | — |
| 2023-09-14 | $26.74 | $26.74 | 42,000 | — | — |
| 2023-09-13 | $26.37 | $26.37 | 126,500 | — | — |
| 2023-09-12 | $26.74 | $26.74 | 90,400 | — | — |
| 2023-09-11 | $26.64 | $26.64 | 41,800 | — | — |
| 2023-09-08 | $27.28 | $27.28 | 38,500 | — | — |
| 2023-09-07 | $27.92 | $27.92 | 59,700 | — | — |
| 2023-09-06 | $28.79 | $28.79 | 43,800 | — | — |
| 2023-09-05 | $28.68 | $28.68 | 127,800 | — | — |
| 2023-09-01 | $28.49 | $28.49 | 68,600 | — | — |
| 2023-08-31 | $29.53 | $29.53 | 30,900 | — | — |
| 2023-08-30 | $29.25 | $29.25 | 30,000 | — | — |
| 2023-08-29 | $29.41 | $29.41 | 35,400 | — | — |
| 2023-08-28 | $28.82 | $28.82 | 31,300 | — | — |
| 2023-08-25 | $28.32 | $28.32 | 50,100 | — | — |
| 2023-08-24 | $28.34 | $28.34 | 67,300 | — | — |
| 2023-08-23 | $29.57 | $29.57 | 46,700 | — | — |
| 2023-08-22 | $29.55 | $29.55 | 65,900 | — | — |
| 2023-08-21 | $30.71 | $30.71 | 38,500 | — | — |
| 2023-08-18 | $31.59 | $31.59 | 49,800 | — | — |
| 2023-08-17 | $31.28 | $31.28 | 68,900 | — | — |
| 2023-08-16 | $31.58 | $31.58 | 73,800 | — | — |
| 2023-08-15 | $32.36 | $32.36 | 66,900 | — | — |
| 2023-08-14 | $32.39 | $32.39 | 33,600 | — | — |
| 2023-08-11 | $32.19 | $32.19 | 37,400 | — | — |
| 2023-08-10 | $31.86 | $31.86 | 62,700 | — | — |
| 2023-08-09 | $31.51 | $31.51 | 106,600 | — | — |
| 2023-08-08 | $31.26 | $31.26 | 138,100 | — | — |
| 2023-08-07 | $35.58 | $35.58 | 100,100 | — | — |
| 2023-08-04 | $34.90 | $34.90 | 42,800 | — | — |
| 2023-08-03 | $35.09 | $35.09 | 58,000 | — | — |
| 2023-08-02 | $34.66 | $34.66 | 48,100 | — | — |
| 2023-08-01 | $34.26 | $34.26 | 71,800 | — | — |
| 2023-07-31 | $34.65 | $34.65 | 80,500 | — | — |
| 2023-07-28 | $33.82 | $33.82 | 43,700 | — | — |
| 2023-07-27 | $32.89 | $32.89 | 42,000 | — | — |
| 2023-07-26 | $33.01 | $33.01 | 34,600 | — | — |
| 2023-07-25 | $33.06 | $33.06 | 32,400 | — | — |
| 2023-07-24 | $31.94 | $31.94 | 40,400 | — | — |
| 2023-07-21 | $31.83 | $31.83 | 28,600 | — | — |
| 2023-07-20 | $32.45 | $32.45 | 34,400 | — | — |
| 2023-07-19 | $32.93 | $32.93 | 41,900 | — | — |
| 2023-07-18 | $33.62 | $33.62 | 57,800 | — | — |
| 2023-07-17 | $32.42 | $32.42 | 37,800 | — | — |
| 2023-07-14 | $31.35 | $31.35 | 45,800 | — | — |
| 2023-07-13 | $31.91 | $31.91 | 34,300 | — | — |
| 2023-07-12 | $32.32 | $32.32 | 39,800 | — | — |
| 2023-07-11 | $32.31 | $32.31 | 39,900 | — | — |
| 2023-07-10 | $31.81 | $31.81 | 46,500 | — | — |
| 2023-07-07 | $31.31 | $31.31 | 55,100 | — | — |
| 2023-07-06 | $30.67 | $30.67 | 54,700 | — | — |
| 2023-07-05 | $31.36 | $31.36 | 51,400 | — | — |
| 2023-07-03 | $32.73 | $32.73 | 27,300 | — | — |
| 2023-06-30 | $31.88 | $31.88 | 71,000 | — | — |
| 2023-06-29 | $32.79 | $32.79 | 58,400 | — | — |
| 2023-06-28 | $32.13 | $32.13 | 91,300 | — | — |
| 2023-06-27 | $32.31 | $32.31 | 59,100 | — | — |
| 2023-06-26 | $32.05 | $32.05 | 123,700 | — | — |
| 2023-06-23 | $30.56 | $30.56 | 1,370,100 | — | — |
| 2023-06-22 | $32.48 | $32.48 | 97,100 | — | — |
| 2023-06-21 | $34.00 | $34.00 | 109,200 | — | — |
| 2023-06-20 | $33.77 | $33.77 | 166,200 | — | — |
| 2023-06-16 | $33.04 | $33.04 | 281,300 | — | — |
| 2023-06-15 | $30.89 | $30.89 | 69,400 | — | — |
| 2023-06-14 | $30.49 | $30.49 | 65,600 | — | — |
| 2023-06-13 | $30.07 | $30.07 | 170,400 | — | — |
| 2023-06-12 | $29.81 | $29.81 | 67,100 | — | — |
| 2023-06-09 | $30.33 | $30.33 | 136,400 | — | — |
| 2023-06-08 | $28.38 | $28.38 | 60,700 | — | — |
| 2023-06-07 | $28.96 | $28.96 | 79,800 | — | — |
| 2023-06-06 | $29.08 | $29.08 | 109,200 | — | — |
| 2023-06-05 | $28.33 | $28.33 | 38,000 | — | — |
| 2023-06-02 | $28.09 | $28.09 | 98,900 | — | — |
| 2023-06-01 | $27.17 | $27.17 | 117,600 | — | — |
| 2023-05-31 | $27.09 | $27.09 | 45,500 | — | — |
| 2023-05-30 | $27.15 | $27.15 | 53,800 | — | — |
| 2023-05-26 | $27.75 | $27.75 | 39,600 | — | — |
| 2023-05-25 | $27.63 | $27.63 | 34,100 | — | — |
| 2023-05-24 | $27.75 | $27.75 | 69,100 | — | — |
| 2023-05-23 | $27.75 | $27.75 | 63,100 | — | — |
| 2023-05-22 | $27.76 | $27.76 | 41,900 | — | — |
| 2023-05-19 | $27.63 | $27.63 | 24,800 | — | — |
| 2023-05-18 | $27.74 | $27.74 | 43,100 | — | — |
| 2023-05-17 | $28.30 | $28.30 | 39,000 | — | — |
| 2023-05-16 | $27.60 | $27.60 | 28,700 | — | — |
| 2023-05-15 | $27.81 | $27.81 | 46,800 | — | — |
| 2023-05-12 | $27.66 | $27.66 | 49,600 | — | — |
| 2023-05-11 | $27.75 | $27.75 | 28,100 | — | — |
| 2023-05-10 | $28.28 | $28.28 | 32,700 | — | — |
| 2023-05-09 | $27.56 | $27.56 | 70,900 | — | — |
| 2023-05-08 | $30.11 | $30.11 | 68,400 | — | — |
| 2023-05-05 | $29.89 | $29.89 | 39,100 | — | — |
| 2023-05-04 | $28.63 | $28.63 | 27,800 | — | — |
| 2023-05-03 | $28.62 | $28.62 | 33,600 | — | — |
| 2023-05-02 | $28.26 | $28.26 | 55,900 | — | — |
| 2023-05-01 | $29.30 | $29.30 | 82,900 | — | — |
| 2023-04-28 | $29.80 | $29.80 | 68,100 | — | — |
| 2023-04-27 | $29.28 | $29.28 | 34,500 | — | — |
| 2023-04-26 | $28.48 | $28.48 | 55,900 | — | — |
| 2023-04-25 | $28.84 | $28.84 | 50,000 | — | — |
| 2023-04-24 | $29.51 | $29.51 | 116,300 | — | — |
| 2023-04-21 | $29.40 | $29.40 | 50,700 | — | — |
| 2023-04-20 | $29.28 | $29.28 | 32,100 | — | — |
| 2023-04-19 | $29.37 | $29.37 | 56,800 | — | — |
| 2023-04-18 | $29.14 | $29.14 | 89,100 | — | — |
| 2023-04-17 | $28.73 | $28.73 | 73,200 | — | — |
| 2023-04-14 | $28.93 | $28.93 | 88,300 | — | — |
| 2023-04-13 | $28.30 | $28.30 | 42,900 | — | — |
| 2023-04-12 | $28.46 | $28.46 | 31,100 | — | — |
| 2023-04-11 | $28.18 | $28.18 | 42,500 | — | — |
| 2023-04-10 | $28.29 | $28.29 | 118,800 | — | — |
| 2023-04-06 | $26.65 | $26.65 | 43,200 | — | — |
| 2023-04-05 | $27.27 | $27.27 | 46,000 | — | — |
| 2023-04-04 | $27.95 | $27.95 | 77,700 | — | — |
| 2023-04-03 | $29.00 | $29.00 | 71,100 | — | — |
| 2023-03-31 | $28.71 | $28.71 | 191,900 | — | — |
| 2023-03-30 | $28.78 | $28.78 | 59,200 | — | — |
| 2023-03-29 | $28.95 | $28.95 | 59,800 | — | — |
| 2023-03-28 | $28.75 | $28.75 | 98,100 | — | — |
| 2023-03-27 | $28.36 | $28.36 | 94,000 | — | — |
| 2023-03-24 | $27.76 | $27.76 | 72,700 | — | — |
| 2023-03-23 | $27.29 | $27.29 | 38,800 | — | — |
| 2023-03-22 | $27.62 | $27.62 | 50,900 | — | — |
| 2023-03-21 | $27.73 | $27.73 | 87,900 | — | — |
| 2023-03-20 | $26.46 | $26.46 | 65,600 | — | — |
| 2023-03-17 | $27.28 | $27.28 | 70,200 | — | — |
| 2023-03-16 | $27.85 | $27.85 | 129,100 | — | — |
| 2023-03-15 | $28.61 | $28.61 | 144,700 | — | — |
| 2023-03-14 | $29.78 | $29.78 | 142,200 | — | — |
| 2023-03-13 | $28.70 | $28.70 | 94,900 | — | — |
| 2023-03-10 | $28.66 | $28.66 | 128,300 | — | — |
| 2023-03-09 | $30.25 | $30.25 | 67,300 | — | — |
| 2023-03-08 | $30.26 | $30.26 | 85,900 | — | — |
| 2023-03-07 | $29.93 | $29.93 | 76,500 | — | — |
| 2023-03-06 | $30.00 | $30.00 | 128,200 | — | — |
| 2023-03-03 | $28.79 | $28.79 | 50,400 | — | — |
| 2023-03-02 | $28.25 | $28.25 | 107,300 | — | — |
| 2023-03-01 | $27.84 | $27.84 | 128,700 | — | — |
| 2023-02-28 | $27.54 | $27.54 | 41,600 | — | — |
| 2023-02-27 | $27.68 | $27.68 | 93,100 | — | — |
| 2023-02-24 | $27.40 | $27.40 | 90,200 | — | — |
| 2023-02-23 | $26.96 | $26.96 | 48,000 | — | — |
| 2023-02-22 | $27.30 | $27.30 | 52,100 | — | — |
| 2023-02-21 | $26.88 | $26.88 | 50,500 | — | — |
| 2023-02-17 | $26.26 | $26.26 | 18,800 | — | — |
| 2023-02-16 | $26.74 | $26.74 | 39,700 | — | — |
| 2023-02-15 | $27.31 | $27.31 | 37,700 | — | — |
| 2023-02-14 | $26.09 | $26.09 | 33,600 | — | — |
| 2023-02-13 | $25.60 | $25.60 | 91,400 | — | — |
| 2023-02-10 | $28.21 | $28.21 | 88,900 | — | — |
| 2023-02-09 | $27.94 | $27.94 | 38,900 | — | — |
| 2023-02-08 | $27.20 | $27.20 | 42,800 | — | — |
| 2023-02-07 | $27.50 | $27.50 | 86,400 | — | — |
| 2023-02-06 | $26.82 | $26.82 | 121,100 | — | — |
| 2023-02-03 | $25.72 | $25.72 | 40,700 | — | — |
| 2023-02-02 | $25.58 | $25.58 | 55,200 | — | — |
| 2023-02-01 | $24.95 | $24.95 | 45,500 | — | — |
| 2023-01-31 | $25.49 | $25.49 | 36,500 | — | — |
| 2023-01-30 | $25.50 | $25.50 | 34,000 | — | — |
| 2023-01-27 | $25.55 | $25.55 | 159,100 | — | — |
| 2023-01-26 | $24.78 | $24.78 | 79,500 | — | — |
| 2023-01-25 | $24.23 | $24.23 | 76,000 | — | — |
| 2023-01-24 | $24.07 | $24.07 | 90,300 | — | — |
| 2023-01-23 | $23.44 | $23.44 | 38,200 | — | — |
| 2023-01-20 | $23.59 | $23.59 | 43,000 | — | — |
| 2023-01-19 | $22.75 | $22.75 | 42,300 | — | — |
| 2023-01-18 | $22.53 | $22.53 | 113,000 | — | — |
| 2023-01-17 | $22.35 | $22.35 | 25,200 | — | — |
| 2023-01-13 | $22.37 | $22.37 | 14,600 | — | — |
| 2023-01-12 | $22.19 | $22.19 | 16,700 | — | — |
| 2023-01-11 | $21.65 | $21.65 | 43,900 | — | — |
| 2023-01-10 | $21.69 | $21.69 | 25,800 | — | — |
| 2023-01-09 | $21.75 | $21.75 | 29,000 | — | — |
| 2023-01-06 | $21.28 | $21.28 | 32,700 | — | — |
| 2023-01-05 | $20.48 | $20.48 | 25,300 | — | — |
| 2023-01-04 | $20.57 | $20.57 | 23,600 | — | — |
| 2023-01-03 | $20.50 | $20.50 | 74,700 | — | — |