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
- 2015-06-19 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 | $31.54 | $42.33 | 1,143,500 | — | — |
| 2023-12-28 | $32.14 | $43.14 | 569,400 | — | — |
| 2023-12-27 | $32.47 | $43.58 | 675,700 | — | — |
| 2023-12-26 | $32.42 | $43.51 | 723,800 | — | — |
| 2023-12-22 | $31.79 | $42.67 | 1,665,600 | — | — |
| 2023-12-21 | $31.06 | $41.69 | 1,171,700 | — | — |
| 2023-12-20 | $30.30 | $40.67 | 1,087,200 | — | — |
| 2023-12-19 | $30.82 | $41.36 | 1,308,200 | — | — |
| 2023-12-18 | $30.81 | $41.35 | 1,032,800 | — | — |
| 2023-12-15 | $30.44 | $40.85 | 2,275,400 | — | — |
| 2023-12-14 | $31.40 | $42.14 | 2,812,500 | — | — |
| 2023-12-13 | $29.16 | $39.14 | 1,398,500 | — | — |
| 2023-12-12 | $28.45 | $38.18 | 916,400 | — | — |
| 2023-12-11 | $29.02 | $38.95 | 672,700 | — | — |
| 2023-12-08 | $28.90 | $38.79 | 551,700 | — | — |
| 2023-12-07 | $28.79 | $38.64 | 965,700 | — | — |
| 2023-12-06 | $28.79 | $38.64 | 859,400 | — | — |
| 2023-12-05 | $28.73 | $38.56 | 875,500 | — | — |
| 2023-12-04 | $29.58 | $39.70 | 1,183,400 | — | — |
| 2023-12-01 | $29.68 | $39.83 | 2,833,700 | — | — |
| 2023-11-30 | $27.43 | $36.82 | 2,495,600 | — | — |
| 2023-11-29 | $26.70 | $35.84 | 1,513,700 | — | — |
| 2023-11-28 | $26.13 | $35.07 | 640,800 | — | — |
| 2023-11-27 | $26.19 | $35.15 | 759,800 | — | — |
| 2023-11-24 | $26.37 | $35.39 | 371,900 | — | — |
| 2023-11-22 | $26.22 | $35.19 | 588,200 | — | — |
| 2023-11-21 | $25.98 | $34.87 | 1,228,000 | — | — |
| 2023-11-20 | $27.03 | $36.28 | 1,026,800 | — | — |
| 2023-11-17 | $27.28 | $36.61 | 1,519,500 | — | — |
| 2023-11-16 | $26.49 | $35.55 | 1,001,000 | — | — |
| 2023-11-15 | $27.13 | $36.41 | 1,283,900 | — | — |
| 2023-11-14 | $26.83 | $36.01 | 2,480,700 | — | — |
| 2023-11-13 | $25.08 | $33.33 | 1,949,400 | — | — |
| 2023-11-10 | $24.42 | $32.45 | 1,595,900 | — | — |
| 2023-11-09 | $24.31 | $32.30 | 910,700 | — | — |
| 2023-11-08 | $24.64 | $32.74 | 961,100 | — | — |
| 2023-11-07 | $24.72 | $32.85 | 865,100 | — | — |
| 2023-11-06 | $25.26 | $33.56 | 730,700 | — | — |
| 2023-11-03 | $25.68 | $34.12 | 1,209,100 | — | — |
| 2023-11-02 | $24.44 | $32.48 | 1,042,000 | — | — |
| 2023-11-01 | $23.94 | $31.81 | 1,074,500 | — | — |
| 2023-10-31 | $24.11 | $32.04 | 1,051,000 | — | — |
| 2023-10-30 | $24.72 | $32.85 | 3,153,300 | — | — |
| 2023-10-27 | $23.58 | $31.33 | 2,327,500 | — | — |
| 2023-10-26 | $24.24 | $32.21 | 2,166,400 | — | — |
| 2023-10-25 | $23.61 | $31.37 | 852,400 | — | — |
| 2023-10-24 | $24.09 | $32.01 | 1,039,900 | — | — |
| 2023-10-23 | $24.54 | $32.61 | 1,192,500 | — | — |
| 2023-10-20 | $24.98 | $33.19 | 885,700 | — | — |
| 2023-10-19 | $25.03 | $33.26 | 895,800 | — | — |
| 2023-10-18 | $25.79 | $34.27 | 1,048,900 | — | — |
| 2023-10-17 | $26.66 | $35.42 | 1,033,300 | — | — |
| 2023-10-16 | $26.03 | $34.59 | 1,125,300 | — | — |
| 2023-10-13 | $25.67 | $34.11 | 972,900 | — | — |
| 2023-10-12 | $25.68 | $34.12 | 1,333,400 | — | — |
| 2023-10-11 | $26.49 | $35.20 | 1,107,700 | — | — |
| 2023-10-10 | $26.31 | $34.96 | 2,580,400 | — | — |
| 2023-10-09 | $25.81 | $34.30 | 1,448,000 | — | — |
| 2023-10-06 | $26.18 | $34.79 | 1,279,700 | — | — |
| 2023-10-05 | $26.48 | $35.19 | 1,149,300 | — | — |
| 2023-10-04 | $27.05 | $35.94 | 1,391,000 | — | — |
| 2023-10-03 | $26.83 | $35.65 | 927,000 | — | — |
| 2023-10-02 | $27.34 | $36.33 | 1,140,700 | — | — |
| 2023-09-29 | $28.05 | $37.27 | 957,200 | — | — |
| 2023-09-28 | $27.80 | $36.94 | 1,630,300 | — | — |
| 2023-09-27 | $27.48 | $36.51 | 2,161,800 | — | — |
| 2023-09-26 | $28.62 | $38.03 | 2,324,900 | — | — |
| 2023-09-25 | $29.74 | $39.52 | 1,331,200 | — | — |
| 2023-09-22 | $30.12 | $40.02 | 557,200 | — | — |
| 2023-09-21 | $30.43 | $40.43 | 859,200 | — | — |
| 2023-09-20 | $30.92 | $41.09 | 725,700 | — | — |
| 2023-09-19 | $31.09 | $41.31 | 1,116,200 | — | — |
| 2023-09-18 | $31.54 | $41.91 | 901,300 | — | — |
| 2023-09-15 | $31.85 | $42.32 | 2,067,800 | — | — |
| 2023-09-14 | $32.33 | $42.96 | 811,100 | — | — |
| 2023-09-13 | $31.55 | $41.92 | 750,200 | — | — |
| 2023-09-12 | $31.87 | $42.35 | 619,400 | — | — |
| 2023-09-11 | $31.74 | $42.18 | 568,900 | — | — |
| 2023-09-08 | $31.97 | $42.48 | 1,071,100 | — | — |
| 2023-09-07 | $31.89 | $42.37 | 2,010,700 | — | — |
| 2023-09-06 | $33.31 | $44.26 | 599,200 | — | — |
| 2023-09-05 | $33.33 | $44.29 | 1,088,300 | — | — |
| 2023-09-01 | $34.99 | $46.49 | 856,400 | — | — |
| 2023-08-31 | $34.02 | $45.20 | 761,200 | — | — |
| 2023-08-30 | $34.00 | $45.18 | 564,900 | — | — |
| 2023-08-29 | $34.22 | $45.47 | 959,400 | — | — |
| 2023-08-28 | $33.42 | $44.41 | 692,100 | — | — |
| 2023-08-25 | $32.74 | $43.50 | 700,600 | — | — |
| 2023-08-24 | $32.24 | $42.84 | 966,500 | — | — |
| 2023-08-23 | $32.01 | $42.53 | 883,700 | — | — |
| 2023-08-22 | $32.03 | $42.56 | 784,800 | — | — |
| 2023-08-21 | $31.90 | $42.39 | 708,500 | — | — |
| 2023-08-18 | $32.38 | $43.03 | 1,061,700 | — | — |
| 2023-08-17 | $32.44 | $43.11 | 931,700 | — | — |
| 2023-08-16 | $32.54 | $43.24 | 1,096,800 | — | — |
| 2023-08-15 | $33.12 | $44.01 | 1,259,900 | — | — |
| 2023-08-14 | $34.41 | $45.72 | 1,265,600 | — | — |
| 2023-08-11 | $34.30 | $45.24 | 1,891,800 | — | — |
| 2023-08-10 | $34.74 | $45.82 | 1,455,300 | — | — |
| 2023-08-09 | $35.60 | $46.96 | 1,474,600 | — | — |
| 2023-08-08 | $36.87 | $48.63 | 1,240,200 | — | — |
| 2023-08-07 | $37.33 | $49.24 | 952,300 | — | — |
| 2023-08-04 | $37.21 | $49.08 | 1,589,900 | — | — |
| 2023-08-03 | $36.57 | $48.24 | 1,524,800 | — | — |
| 2023-08-02 | $36.63 | $48.32 | 1,462,800 | — | — |
| 2023-08-01 | $36.86 | $48.62 | 1,362,100 | — | — |
| 2023-07-31 | $36.98 | $48.78 | 1,862,500 | — | — |
| 2023-07-28 | $36.57 | $48.24 | 3,252,000 | — | — |
| 2023-07-27 | $37.95 | $50.06 | 1,791,200 | — | — |
| 2023-07-26 | $38.41 | $50.67 | 932,700 | — | — |
| 2023-07-25 | $38.51 | $50.80 | 1,264,800 | — | — |
| 2023-07-24 | $37.55 | $49.53 | 1,008,700 | — | — |
| 2023-07-21 | $38.44 | $50.71 | 1,073,800 | — | — |
| 2023-07-20 | $38.33 | $50.56 | 637,400 | — | — |
| 2023-07-19 | $38.57 | $50.88 | 965,300 | — | — |
| 2023-07-18 | $38.57 | $50.88 | 1,036,900 | — | — |
| 2023-07-17 | $38.26 | $50.47 | 595,400 | — | — |
| 2023-07-14 | $38.30 | $50.52 | 969,800 | — | — |
| 2023-07-13 | $38.80 | $51.18 | 710,500 | — | — |
| 2023-07-12 | $38.32 | $50.55 | 1,109,500 | — | — |
| 2023-07-11 | $37.71 | $49.74 | 859,900 | — | — |
| 2023-07-10 | $37.23 | $49.11 | 777,400 | — | — |
| 2023-07-07 | $37.02 | $48.83 | 1,415,500 | — | — |
| 2023-07-06 | $35.97 | $47.45 | 1,488,600 | — | — |
| 2023-07-05 | $36.17 | $47.71 | 1,888,100 | — | — |
| 2023-07-03 | $37.23 | $49.11 | 651,800 | — | — |
| 2023-06-30 | $36.89 | $48.66 | 2,499,600 | — | — |
| 2023-06-29 | $35.89 | $47.34 | 2,597,600 | — | — |
| 2023-06-28 | $35.36 | $46.64 | 1,540,900 | — | — |
| 2023-06-27 | $34.91 | $46.05 | 1,446,000 | — | — |
| 2023-06-26 | $34.15 | $45.05 | 1,752,400 | — | — |
| 2023-06-23 | $33.48 | $44.16 | 3,995,900 | — | — |
| 2023-06-22 | $33.43 | $44.10 | 2,536,800 | — | — |
| 2023-06-21 | $33.95 | $44.78 | 1,472,200 | — | — |
| 2023-06-20 | $33.85 | $44.65 | 1,635,100 | — | — |
| 2023-06-16 | $33.90 | $44.72 | 2,648,900 | — | — |
| 2023-06-15 | $34.28 | $45.22 | 2,766,700 | — | — |
| 2023-06-14 | $33.10 | $43.66 | 1,931,300 | — | — |
| 2023-06-13 | $32.22 | $42.50 | 2,070,800 | — | — |
| 2023-06-12 | $31.45 | $41.49 | 2,647,500 | — | — |
| 2023-06-09 | $32.06 | $42.29 | 2,312,000 | — | — |
| 2023-06-08 | $33.00 | $43.53 | 1,805,500 | — | — |
| 2023-06-07 | $34.16 | $45.06 | 1,849,400 | — | — |
| 2023-06-06 | $34.72 | $45.80 | 2,367,300 | — | — |
| 2023-06-05 | $34.75 | $45.84 | 3,679,900 | — | — |
| 2023-06-02 | $33.64 | $44.37 | 5,705,600 | — | — |
| 2023-06-01 | $27.11 | $35.76 | 1,222,200 | — | — |
| 2023-05-31 | $26.49 | $34.94 | 1,238,800 | — | — |
| 2023-05-30 | $27.72 | $36.56 | 1,185,800 | — | — |
| 2023-05-26 | $28.52 | $37.62 | 1,571,500 | — | — |
| 2023-05-25 | $28.01 | $36.95 | 737,200 | — | — |
| 2023-05-24 | $28.40 | $37.46 | 688,300 | — | — |
| 2023-05-23 | $29.00 | $38.25 | 1,063,200 | — | — |
| 2023-05-22 | $29.14 | $38.44 | 1,001,000 | — | — |
| 2023-05-19 | $29.68 | $39.15 | 1,257,000 | — | — |
| 2023-05-18 | $29.99 | $39.56 | 2,029,900 | — | — |
| 2023-05-17 | $28.63 | $37.77 | 1,117,800 | — | — |
| 2023-05-16 | $27.87 | $36.76 | 1,066,000 | — | — |
| 2023-05-15 | $28.98 | $38.23 | 841,800 | — | — |
| 2023-05-12 | $28.30 | $37.33 | 792,600 | — | — |
| 2023-05-11 | $28.17 | $36.83 | 881,100 | — | — |
| 2023-05-10 | $28.85 | $37.72 | 844,500 | — | — |
| 2023-05-09 | $29.02 | $37.94 | 613,300 | — | — |
| 2023-05-08 | $29.36 | $38.38 | 698,300 | — | — |
| 2023-05-05 | $29.51 | $38.58 | 1,004,900 | — | — |
| 2023-05-04 | $28.50 | $37.26 | 1,435,400 | — | — |
| 2023-05-03 | $29.19 | $38.16 | 2,042,700 | — | — |
| 2023-05-02 | $30.35 | $39.68 | 2,046,100 | — | — |
| 2023-05-01 | $29.76 | $38.91 | 1,216,200 | — | — |
| 2023-04-28 | $29.07 | $38.01 | 2,221,600 | — | — |
| 2023-04-27 | $27.95 | $36.54 | 1,524,800 | — | — |
| 2023-04-26 | $27.31 | $35.70 | 822,300 | — | — |
| 2023-04-25 | $27.57 | $36.04 | 923,400 | — | — |
| 2023-04-24 | $28.92 | $37.81 | 746,800 | — | — |
| 2023-04-21 | $28.22 | $36.89 | 752,100 | — | — |
| 2023-04-20 | $28.73 | $37.56 | 905,200 | — | — |
| 2023-04-19 | $29.27 | $38.27 | 794,600 | — | — |
| 2023-04-18 | $29.52 | $38.59 | 489,200 | — | — |
| 2023-04-17 | $29.62 | $38.72 | 719,300 | — | — |
| 2023-04-14 | $29.80 | $38.96 | 992,700 | — | — |
| 2023-04-13 | $30.22 | $39.51 | 782,100 | — | — |
| 2023-04-12 | $29.58 | $38.67 | 875,300 | — | — |
| 2023-04-11 | $30.18 | $39.46 | 767,700 | — | — |
| 2023-04-10 | $29.81 | $38.97 | 1,153,600 | — | — |
| 2023-04-06 | $28.49 | $37.25 | 898,700 | — | — |
| 2023-04-05 | $28.74 | $37.57 | 1,267,300 | — | — |
| 2023-04-04 | $29.38 | $38.41 | 805,800 | — | — |
| 2023-04-03 | $30.28 | $39.59 | 884,700 | — | — |
| 2023-03-31 | $29.94 | $39.14 | 1,337,500 | — | — |
| 2023-03-30 | $29.63 | $38.74 | 614,000 | — | — |
| 2023-03-29 | $29.78 | $38.93 | 1,045,900 | — | — |
| 2023-03-28 | $29.32 | $38.33 | 748,700 | — | — |
| 2023-03-27 | $29.16 | $38.12 | 904,600 | — | — |
| 2023-03-24 | $28.80 | $37.65 | 625,300 | — | — |
| 2023-03-23 | $28.38 | $37.10 | 1,066,900 | — | — |
| 2023-03-22 | $29.18 | $38.15 | 810,800 | — | — |
| 2023-03-21 | $29.92 | $39.12 | 995,500 | — | — |
| 2023-03-20 | $29.12 | $38.07 | 1,476,400 | — | — |
| 2023-03-17 | $28.67 | $37.48 | 4,820,200 | — | — |
| 2023-03-16 | $29.39 | $38.42 | 1,369,000 | — | — |
| 2023-03-15 | $28.57 | $37.35 | 2,303,800 | — | — |
| 2023-03-14 | $31.09 | $40.65 | 1,239,700 | — | — |
| 2023-03-13 | $30.17 | $39.44 | 1,006,900 | — | — |
| 2023-03-10 | $31.21 | $40.80 | 1,010,100 | — | — |
| 2023-03-09 | $32.72 | $42.78 | 910,600 | — | — |
| 2023-03-08 | $34.13 | $44.62 | 782,200 | — | — |
| 2023-03-07 | $34.21 | $44.73 | 1,309,800 | — | — |
| 2023-03-06 | $35.58 | $46.52 | 1,602,900 | — | — |
| 2023-03-03 | $36.73 | $48.02 | 1,418,300 | — | — |
| 2023-03-02 | $36.12 | $47.22 | 1,833,400 | — | — |
| 2023-03-01 | $34.84 | $45.55 | 845,300 | — | — |
| 2023-02-28 | $34.18 | $44.69 | 1,012,100 | — | — |
| 2023-02-27 | $34.05 | $44.52 | 1,119,600 | — | — |
| 2023-02-24 | $33.75 | $44.12 | 994,800 | — | — |
| 2023-02-23 | $33.94 | $44.37 | 975,800 | — | — |
| 2023-02-22 | $33.79 | $43.85 | 835,400 | — | — |
| 2023-02-21 | $33.45 | $43.41 | 1,171,000 | — | — |
| 2023-02-17 | $35.08 | $45.52 | 1,212,200 | — | — |
| 2023-02-16 | $34.85 | $45.22 | 1,264,900 | — | — |
| 2023-02-15 | $34.47 | $44.73 | 1,126,900 | — | — |
| 2023-02-14 | $34.67 | $44.99 | 876,700 | — | — |
| 2023-02-13 | $35.06 | $45.50 | 1,135,300 | — | — |
| 2023-02-10 | $34.35 | $44.58 | 2,259,600 | — | — |
| 2023-02-09 | $33.50 | $43.47 | 2,159,400 | — | — |
| 2023-02-08 | $34.94 | $45.34 | 895,400 | — | — |
| 2023-02-07 | $35.89 | $46.57 | 701,600 | — | — |
| 2023-02-06 | $35.36 | $45.89 | 761,200 | — | — |
| 2023-02-03 | $35.89 | $46.57 | 829,400 | — | — |
| 2023-02-02 | $35.97 | $46.68 | 903,400 | — | — |
| 2023-02-01 | $36.33 | $47.15 | 928,600 | — | — |
| 2023-01-31 | $36.39 | $47.22 | 969,400 | — | — |
| 2023-01-30 | $35.13 | $45.59 | 715,000 | — | — |
| 2023-01-27 | $35.10 | $45.55 | 911,300 | — | — |
| 2023-01-26 | $34.98 | $45.39 | 622,900 | — | — |
| 2023-01-25 | $34.05 | $44.19 | 545,900 | — | — |
| 2023-01-24 | $34.46 | $44.72 | 1,456,400 | — | — |
| 2023-01-23 | $33.92 | $44.02 | 693,500 | — | — |
| 2023-01-20 | $33.72 | $43.76 | 729,800 | — | — |
| 2023-01-19 | $32.62 | $42.33 | 692,400 | — | — |
| 2023-01-18 | $33.09 | $42.94 | 787,300 | — | — |
| 2023-01-17 | $33.09 | $42.94 | 573,500 | — | — |
| 2023-01-13 | $33.58 | $43.58 | 749,200 | — | — |
| 2023-01-12 | $33.27 | $43.17 | 782,700 | — | — |
| 2023-01-11 | $32.96 | $42.77 | 864,200 | — | — |
| 2023-01-10 | $31.99 | $41.51 | 1,063,800 | — | — |
| 2023-01-09 | $32.55 | $42.24 | 623,500 | — | — |
| 2023-01-06 | $32.40 | $42.05 | 836,300 | — | — |
| 2023-01-05 | $30.70 | $39.84 | 1,050,700 | — | — |
| 2023-01-04 | $31.55 | $40.94 | 771,900 | — | — |
| 2023-01-03 | $30.62 | $39.74 | 769,900 | — | — |