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
- 2007-02-06 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 | $35.23 | $35.23 | 262,000 | — | — |
| 2023-12-28 | $35.52 | $35.52 | 207,500 | — | — |
| 2023-12-27 | $35.83 | $35.83 | 201,500 | — | — |
| 2023-12-26 | $35.71 | $35.71 | 157,625 | — | — |
| 2023-12-22 | $34.82 | $34.82 | 331,500 | — | — |
| 2023-12-21 | $34.82 | $34.82 | 181,000 | — | — |
| 2023-12-20 | $34.29 | $34.29 | 336,250 | — | — |
| 2023-12-19 | $34.42 | $34.42 | 349,250 | — | — |
| 2023-12-18 | $33.51 | $33.51 | 277,500 | — | — |
| 2023-12-15 | $33.66 | $33.66 | 1,563,000 | — | — |
| 2023-12-14 | $33.98 | $33.98 | 399,625 | — | — |
| 2023-12-13 | $33.58 | $33.58 | 380,125 | — | — |
| 2023-12-12 | $32.79 | $32.79 | 247,375 | — | — |
| 2023-12-11 | $32.64 | $32.64 | 221,625 | — | — |
| 2023-12-08 | $31.98 | $31.98 | 183,250 | — | — |
| 2023-12-07 | $32.19 | $32.19 | 186,250 | — | — |
| 2023-12-06 | $31.34 | $31.34 | 163,250 | — | — |
| 2023-12-05 | $31.16 | $31.16 | 250,125 | — | — |
| 2023-12-04 | $31.07 | $31.07 | 314,625 | — | — |
| 2023-12-01 | $29.95 | $29.95 | 241,375 | — | — |
| 2023-11-30 | $29.02 | $29.02 | 227,000 | — | — |
| 2023-11-29 | $28.37 | $28.37 | 237,625 | — | — |
| 2023-11-28 | $29.02 | $29.02 | 191,125 | — | — |
| 2023-11-27 | $28.81 | $28.81 | 176,250 | — | — |
| 2023-11-24 | $28.89 | $28.89 | 83,875 | — | — |
| 2023-11-22 | $28.70 | $28.70 | 160,750 | — | — |
| 2023-11-21 | $28.66 | $28.66 | 539,000 | — | — |
| 2023-11-20 | $32.08 | $32.08 | 140,125 | — | — |
| 2023-11-17 | $32.18 | $32.18 | 237,500 | — | — |
| 2023-11-16 | $32.56 | $32.56 | 137,875 | — | — |
| 2023-11-15 | $32.94 | $32.94 | 121,750 | — | — |
| 2023-11-14 | $32.90 | $32.90 | 176,250 | — | — |
| 2023-11-13 | $31.40 | $31.40 | 181,250 | — | — |
| 2023-11-10 | $31.36 | $31.36 | 388,375 | — | — |
| 2023-11-09 | $31.57 | $31.57 | 148,375 | — | — |
| 2023-11-08 | $32.22 | $32.22 | 90,625 | — | — |
| 2023-11-07 | $32.78 | $32.78 | 111,000 | — | — |
| 2023-11-06 | $32.86 | $32.86 | 192,375 | — | — |
| 2023-11-03 | $32.53 | $32.53 | 210,375 | — | — |
| 2023-11-02 | $32.09 | $32.09 | 205,000 | — | — |
| 2023-11-01 | $31.54 | $31.54 | 168,000 | — | — |
| 2023-10-31 | $31.75 | $31.75 | 178,250 | — | — |
| 2023-10-30 | $31.50 | $31.50 | 209,875 | — | — |
| 2023-10-27 | $30.82 | $30.82 | 141,000 | — | — |
| 2023-10-26 | $31.57 | $31.57 | 109,000 | — | — |
| 2023-10-25 | $31.66 | $31.66 | 146,375 | — | — |
| 2023-10-24 | $31.66 | $31.66 | 187,625 | — | — |
| 2023-10-23 | $31.81 | $31.81 | 172,625 | — | — |
| 2023-10-20 | $31.87 | $31.87 | 210,625 | — | — |
| 2023-10-19 | $32.26 | $32.26 | 174,125 | — | — |
| 2023-10-18 | $32.54 | $32.54 | 116,750 | — | — |
| 2023-10-17 | $32.65 | $32.65 | 214,250 | — | — |
| 2023-10-16 | $32.19 | $32.19 | 143,875 | — | — |
| 2023-10-13 | $31.65 | $31.65 | 117,750 | — | — |
| 2023-10-12 | $31.33 | $31.33 | 264,875 | — | — |
| 2023-10-11 | $31.38 | $31.38 | 126,000 | — | — |
| 2023-10-10 | $31.54 | $31.54 | 130,625 | — | — |
| 2023-10-09 | $31.56 | $31.56 | 103,125 | — | — |
| 2023-10-06 | $31.63 | $31.63 | 166,500 | — | — |
| 2023-10-05 | $31.46 | $31.46 | 226,625 | — | — |
| 2023-10-04 | $31.82 | $31.82 | 209,375 | — | — |
| 2023-10-03 | $31.59 | $31.59 | 143,125 | — | — |
| 2023-10-02 | $31.70 | $31.70 | 208,750 | — | — |
| 2023-09-29 | $32.07 | $32.07 | 177,750 | — | — |
| 2023-09-28 | $32.60 | $32.60 | 271,625 | — | — |
| 2023-09-27 | $32.88 | $32.88 | 145,625 | — | — |
| 2023-09-26 | $32.47 | $32.47 | 223,625 | — | — |
| 2023-09-25 | $33.34 | $33.34 | 196,375 | — | — |
| 2023-09-22 | $33.80 | $33.80 | 231,875 | — | — |
| 2023-09-21 | $34.02 | $34.02 | 306,000 | — | — |
| 2023-09-20 | $33.94 | $33.94 | 184,500 | — | — |
| 2023-09-19 | $33.79 | $33.79 | 231,125 | — | — |
| 2023-09-18 | $33.73 | $33.73 | 213,375 | — | — |
| 2023-09-15 | $33.71 | $33.71 | 1,398,125 | — | — |
| 2023-09-14 | $31.70 | $31.70 | 226,750 | — | — |
| 2023-09-13 | $31.07 | $31.07 | 161,375 | — | — |
| 2023-09-12 | $31.02 | $31.02 | 182,500 | — | — |
| 2023-09-11 | $31.29 | $31.29 | 152,000 | — | — |
| 2023-09-08 | $31.56 | $31.56 | 189,125 | — | — |
| 2023-09-07 | $31.56 | $31.56 | 218,125 | — | — |
| 2023-09-06 | $31.14 | $31.14 | 168,625 | — | — |
| 2023-09-05 | $31.41 | $31.41 | 223,125 | — | — |
| 2023-09-01 | $32.81 | $32.81 | 103,750 | — | — |
| 2023-08-31 | $32.64 | $32.64 | 170,500 | — | — |
| 2023-08-30 | $33.31 | $33.31 | 131,250 | — | — |
| 2023-08-29 | $33.10 | $33.10 | 148,125 | — | — |
| 2023-08-28 | $32.78 | $32.78 | 132,500 | — | — |
| 2023-08-25 | $32.78 | $32.78 | 195,250 | — | — |
| 2023-08-24 | $32.61 | $32.61 | 149,875 | — | — |
| 2023-08-23 | $33.03 | $33.03 | 113,875 | — | — |
| 2023-08-22 | $32.82 | $32.82 | 80,375 | — | — |
| 2023-08-21 | $32.58 | $32.58 | 137,625 | — | — |
| 2023-08-18 | $32.82 | $32.82 | 147,000 | — | — |
| 2023-08-17 | $32.81 | $32.81 | 148,500 | — | — |
| 2023-08-16 | $33.27 | $33.27 | 114,250 | — | — |
| 2023-08-15 | $33.49 | $33.49 | 152,250 | — | — |
| 2023-08-14 | $33.45 | $33.45 | 188,625 | — | — |
| 2023-08-11 | $33.80 | $33.80 | 99,875 | — | — |
| 2023-08-10 | $33.73 | $33.73 | 123,500 | — | — |
| 2023-08-09 | $34.41 | $34.41 | 277,125 | — | — |
| 2023-08-08 | $34.36 | $34.36 | 171,000 | — | — |
| 2023-08-07 | $34.25 | $34.25 | 302,250 | — | — |
| 2023-08-04 | $34.00 | $34.00 | 427,250 | — | — |
| 2023-08-03 | $34.42 | $34.42 | 801,250 | — | — |
| 2023-08-02 | $30.34 | $30.34 | 233,500 | — | — |
| 2023-08-01 | $30.37 | $30.37 | 89,250 | — | — |
| 2023-07-31 | $30.58 | $30.58 | 134,375 | — | — |
| 2023-07-28 | $30.42 | $30.42 | 118,750 | — | — |
| 2023-07-27 | $30.56 | $30.56 | 112,250 | — | — |
| 2023-07-26 | $31.25 | $31.25 | 113,500 | — | — |
| 2023-07-25 | $30.70 | $30.70 | 133,375 | — | — |
| 2023-07-24 | $30.65 | $30.65 | 89,375 | — | — |
| 2023-07-21 | $30.46 | $30.46 | 151,750 | — | — |
| 2023-07-20 | $30.29 | $30.29 | 129,625 | — | — |
| 2023-07-19 | $30.62 | $30.62 | 235,000 | — | — |
| 2023-07-18 | $30.38 | $30.38 | 151,125 | — | — |
| 2023-07-17 | $30.02 | $30.02 | 196,875 | — | — |
| 2023-07-14 | $29.73 | $29.73 | 199,000 | — | — |
| 2023-07-13 | $29.51 | $29.51 | 116,375 | — | — |
| 2023-07-12 | $29.43 | $29.43 | 162,375 | — | — |
| 2023-07-11 | $29.14 | $29.14 | 113,750 | — | — |
| 2023-07-10 | $28.98 | $28.98 | 160,750 | — | — |
| 2023-07-07 | $28.57 | $28.57 | 144,000 | — | — |
| 2023-07-06 | $28.38 | $28.38 | 144,750 | — | — |
| 2023-07-05 | $28.83 | $28.83 | 170,500 | — | — |
| 2023-07-03 | $29.25 | $29.25 | 117,125 | — | — |
| 2023-06-30 | $29.17 | $29.17 | 288,375 | — | — |
| 2023-06-29 | $28.86 | $28.86 | 218,625 | — | — |
| 2023-06-28 | $28.70 | $28.70 | 250,125 | — | — |
| 2023-06-27 | $28.85 | $28.85 | 143,125 | — | — |
| 2023-06-26 | $28.41 | $28.41 | 430,375 | — | — |
| 2023-06-23 | $28.38 | $28.38 | 741,625 | — | — |
| 2023-06-22 | $28.94 | $28.94 | 196,000 | — | — |
| 2023-06-21 | $28.93 | $28.93 | 194,000 | — | — |
| 2023-06-20 | $28.99 | $28.99 | 193,625 | — | — |
| 2023-06-16 | $29.16 | $29.16 | 701,875 | — | — |
| 2023-06-15 | $29.07 | $29.07 | 372,750 | — | — |
| 2023-06-14 | $28.74 | $28.74 | 279,375 | — | — |
| 2023-06-13 | $29.06 | $29.06 | 191,125 | — | — |
| 2023-06-12 | $28.87 | $28.87 | 189,625 | — | — |
| 2023-06-09 | $28.45 | $28.45 | 184,750 | — | — |
| 2023-06-08 | $29.10 | $29.10 | 246,375 | — | — |
| 2023-06-07 | $29.16 | $29.16 | 941,875 | — | — |
| 2023-06-06 | $28.06 | $28.06 | 345,250 | — | — |
| 2023-06-05 | $27.82 | $27.82 | 231,000 | — | — |
| 2023-06-02 | $28.49 | $28.49 | 369,250 | — | — |
| 2023-06-01 | $27.91 | $27.91 | 355,375 | — | — |
| 2023-05-31 | $27.48 | $27.48 | 484,125 | — | — |
| 2023-05-30 | $27.74 | $27.74 | 255,625 | — | — |
| 2023-05-26 | $27.89 | $27.89 | 364,750 | — | — |
| 2023-05-25 | $27.20 | $27.20 | 191,000 | — | — |
| 2023-05-24 | $27.62 | $27.62 | 189,875 | — | — |
| 2023-05-23 | $28.07 | $28.07 | 573,375 | — | — |
| 2023-05-22 | $28.12 | $28.12 | 328,875 | — | — |
| 2023-05-19 | $28.30 | $28.30 | 412,625 | — | — |
| 2023-05-18 | $28.50 | $28.50 | 212,875 | — | — |
| 2023-05-17 | $28.56 | $28.56 | 273,250 | — | — |
| 2023-05-16 | $27.94 | $27.94 | 172,000 | — | — |
| 2023-05-15 | $28.28 | $28.28 | 205,500 | — | — |
| 2023-05-12 | $28.24 | $28.24 | 283,625 | — | — |
| 2023-05-11 | $28.96 | $28.96 | 129,500 | — | — |
| 2023-05-10 | $28.70 | $28.70 | 166,625 | — | — |
| 2023-05-09 | $28.53 | $28.53 | 225,875 | — | — |
| 2023-05-08 | $29.05 | $29.05 | 190,000 | — | — |
| 2023-05-05 | $29.81 | $29.81 | 197,250 | — | — |
| 2023-05-04 | $29.76 | $29.76 | 323,875 | — | — |
| 2023-05-03 | $27.87 | $27.87 | 287,250 | — | — |
| 2023-05-02 | $27.92 | $27.92 | 217,750 | — | — |
| 2023-05-01 | $28.18 | $28.18 | 98,625 | — | — |
| 2023-04-28 | $28.26 | $28.26 | 138,750 | — | — |
| 2023-04-27 | $28.01 | $28.01 | 136,750 | — | — |
| 2023-04-26 | $27.73 | $27.73 | 185,500 | — | — |
| 2023-04-25 | $28.21 | $28.21 | 117,250 | — | — |
| 2023-04-24 | $28.79 | $28.79 | 144,375 | — | — |
| 2023-04-21 | $28.30 | $28.30 | 195,875 | — | — |
| 2023-04-20 | $28.69 | $28.69 | 219,000 | — | — |
| 2023-04-19 | $28.28 | $28.28 | 449,125 | — | — |
| 2023-04-18 | $30.45 | $30.45 | 81,500 | — | — |
| 2023-04-17 | $30.79 | $30.79 | 77,000 | — | — |
| 2023-04-14 | $30.22 | $30.22 | 120,375 | — | — |
| 2023-04-13 | $30.55 | $30.55 | 96,125 | — | — |
| 2023-04-12 | $30.47 | $30.47 | 123,875 | — | — |
| 2023-04-11 | $31.02 | $31.02 | 106,000 | — | — |
| 2023-04-10 | $30.89 | $30.89 | 226,375 | — | — |
| 2023-04-06 | $30.71 | $30.71 | 77,750 | — | — |
| 2023-04-05 | $30.78 | $30.78 | 95,250 | — | — |
| 2023-04-04 | $31.06 | $31.06 | 126,625 | — | — |
| 2023-04-03 | $31.62 | $31.62 | 197,750 | — | — |
| 2023-03-31 | $31.26 | $31.26 | 226,625 | — | — |
| 2023-03-30 | $30.70 | $30.70 | 88,750 | — | — |
| 2023-03-29 | $30.70 | $30.70 | 130,250 | — | — |
| 2023-03-28 | $30.53 | $30.53 | 146,750 | — | — |
| 2023-03-27 | $30.45 | $30.45 | 150,500 | — | — |
| 2023-03-24 | $30.14 | $30.14 | 166,875 | — | — |
| 2023-03-23 | $29.70 | $29.70 | 220,875 | — | — |
| 2023-03-22 | $30.07 | $30.07 | 221,375 | — | — |
| 2023-03-21 | $30.44 | $30.44 | 194,500 | — | — |
| 2023-03-20 | $30.20 | $30.20 | 223,500 | — | — |
| 2023-03-17 | $29.74 | $29.74 | 768,500 | — | — |
| 2023-03-16 | $30.66 | $30.66 | 174,750 | — | — |
| 2023-03-15 | $30.05 | $30.05 | 195,500 | — | — |
| 2023-03-14 | $29.86 | $29.86 | 178,125 | — | — |
| 2023-03-13 | $29.56 | $29.56 | 196,625 | — | — |
| 2023-03-10 | $29.83 | $29.83 | 183,875 | — | — |
| 2023-03-09 | $30.19 | $30.19 | 217,250 | — | — |
| 2023-03-08 | $30.12 | $30.12 | 145,000 | — | — |
| 2023-03-07 | $29.96 | $29.96 | 178,375 | — | — |
| 2023-03-06 | $30.03 | $30.03 | 299,375 | — | — |
| 2023-03-03 | $30.76 | $30.76 | 111,000 | — | — |
| 2023-03-02 | $30.79 | $30.79 | 99,625 | — | — |
| 2023-03-01 | $30.51 | $30.51 | 115,125 | — | — |
| 2023-02-28 | $30.74 | $30.74 | 249,250 | — | — |
| 2023-02-27 | $30.49 | $30.49 | 142,500 | — | — |
| 2023-02-24 | $30.78 | $30.78 | 157,875 | — | — |
| 2023-02-23 | $31.05 | $31.05 | 207,500 | — | — |
| 2023-02-22 | $31.57 | $31.57 | 246,250 | — | — |
| 2023-02-21 | $31.68 | $31.68 | 201,750 | — | — |
| 2023-02-17 | $32.68 | $32.68 | 184,125 | — | — |
| 2023-02-16 | $32.03 | $32.03 | 354,875 | — | — |
| 2023-02-15 | $32.29 | $32.29 | 157,500 | — | — |
| 2023-02-14 | $32.14 | $32.14 | 168,000 | — | — |
| 2023-02-13 | $32.83 | $32.83 | 117,125 | — | — |
| 2023-02-10 | $32.52 | $32.52 | 156,625 | — | — |
| 2023-02-09 | $32.60 | $32.60 | 158,625 | — | — |
| 2023-02-08 | $33.15 | $33.15 | 215,375 | — | — |
| 2023-02-07 | $32.66 | $32.66 | 376,000 | — | — |
| 2023-02-06 | $32.52 | $32.52 | 243,375 | — | — |
| 2023-02-03 | $33.06 | $33.06 | 288,500 | — | — |
| 2023-02-02 | $32.48 | $32.48 | 390,000 | — | — |
| 2023-02-01 | $31.94 | $31.94 | 368,625 | — | — |
| 2023-01-31 | $31.70 | $31.70 | 302,125 | — | — |
| 2023-01-30 | $30.78 | $30.78 | 175,625 | — | — |
| 2023-01-27 | $31.14 | $31.14 | 93,750 | — | — |
| 2023-01-26 | $30.89 | $30.89 | 115,875 | — | — |
| 2023-01-25 | $31.10 | $31.10 | 95,875 | — | — |
| 2023-01-24 | $31.00 | $31.00 | 86,750 | — | — |
| 2023-01-23 | $31.40 | $31.40 | 293,750 | — | — |
| 2023-01-20 | $30.98 | $30.98 | 147,250 | — | — |
| 2023-01-19 | $30.40 | $30.40 | 133,250 | — | — |
| 2023-01-18 | $30.40 | $30.40 | 169,750 | — | — |
| 2023-01-17 | $30.60 | $30.60 | 164,125 | — | — |
| 2023-01-13 | $30.67 | $30.67 | 166,625 | — | — |
| 2023-01-12 | $30.03 | $30.03 | 381,500 | — | — |
| 2023-01-11 | $29.84 | $29.84 | 322,375 | — | — |
| 2023-01-10 | $29.18 | $29.18 | 325,375 | — | — |
| 2023-01-09 | $28.56 | $28.56 | 214,375 | — | — |
| 2023-01-06 | $28.62 | $28.62 | 276,625 | — | — |
| 2023-01-05 | $27.70 | $27.70 | 163,750 | — | — |
| 2023-01-04 | $27.92 | $27.92 | 212,375 | — | — |
| 2023-01-03 | $28.18 | $28.18 | 402,750 | — | — |