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
- 2014-09-24 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 | $33.14 | $45.10 | 2,620,900 | — | — |
| 2023-12-28 | $33.57 | $45.69 | 2,404,300 | — | — |
| 2023-12-27 | $33.64 | $45.78 | 2,343,100 | — | — |
| 2023-12-26 | $33.53 | $45.63 | 2,854,900 | — | — |
| 2023-12-22 | $33.06 | $44.99 | 3,662,900 | — | — |
| 2023-12-21 | $32.91 | $44.79 | 4,937,000 | — | — |
| 2023-12-20 | $32.38 | $44.07 | 4,894,600 | — | — |
| 2023-12-19 | $33.55 | $45.66 | 4,805,600 | — | — |
| 2023-12-18 | $32.96 | $44.86 | 5,814,100 | — | — |
| 2023-12-15 | $33.56 | $45.67 | 12,213,300 | — | — |
| 2023-12-14 | $33.63 | $45.77 | 13,602,000 | — | — |
| 2023-12-13 | $31.54 | $42.92 | 8,223,800 | — | — |
| 2023-12-12 | $29.31 | $39.89 | 3,587,300 | — | — |
| 2023-12-11 | $29.59 | $40.27 | 3,222,700 | — | — |
| 2023-12-08 | $29.61 | $40.30 | 4,002,800 | — | — |
| 2023-12-07 | $29.16 | $39.68 | 3,254,800 | — | — |
| 2023-12-06 | $28.76 | $39.14 | 6,707,000 | — | — |
| 2023-12-05 | $29.06 | $39.55 | 9,472,700 | — | — |
| 2023-12-04 | $28.65 | $38.99 | 5,361,600 | — | — |
| 2023-12-01 | $28.52 | $38.81 | 7,566,800 | — | — |
| 2023-11-30 | $27.27 | $37.11 | 7,219,900 | — | — |
| 2023-11-29 | $27.24 | $37.07 | 5,287,700 | — | — |
| 2023-11-28 | $26.58 | $36.17 | 4,616,500 | — | — |
| 2023-11-27 | $26.40 | $35.93 | 4,823,600 | — | — |
| 2023-11-24 | $26.87 | $36.57 | 1,559,000 | — | — |
| 2023-11-22 | $26.76 | $36.42 | 2,764,100 | — | — |
| 2023-11-21 | $26.88 | $36.58 | 4,619,400 | — | — |
| 2023-11-20 | $27.58 | $37.53 | 4,384,600 | — | — |
| 2023-11-17 | $27.77 | $37.79 | 4,791,100 | — | — |
| 2023-11-16 | $27.08 | $36.85 | 4,843,500 | — | — |
| 2023-11-15 | $27.32 | $37.18 | 5,517,500 | — | — |
| 2023-11-14 | $26.58 | $36.17 | 5,212,400 | — | — |
| 2023-11-13 | $24.95 | $33.95 | 3,732,000 | — | — |
| 2023-11-10 | $25.17 | $34.25 | 3,800,100 | — | — |
| 2023-11-09 | $25.02 | $34.05 | 7,525,500 | — | — |
| 2023-11-08 | $25.71 | $34.99 | 3,879,200 | — | — |
| 2023-11-07 | $25.81 | $35.12 | 4,946,800 | — | — |
| 2023-11-06 | $25.84 | $35.17 | 4,116,200 | — | — |
| 2023-11-03 | $26.17 | $35.61 | 8,175,900 | — | — |
| 2023-11-02 | $24.90 | $33.89 | 6,679,900 | — | — |
| 2023-11-01 | $23.17 | $31.53 | 5,418,700 | — | — |
| 2023-10-31 | $23.43 | $31.89 | 6,150,600 | — | — |
| 2023-10-30 | $23.39 | $31.26 | 6,635,400 | — | — |
| 2023-10-27 | $22.87 | $30.56 | 4,891,900 | — | — |
| 2023-10-26 | $23.74 | $31.73 | 5,115,100 | — | — |
| 2023-10-25 | $23.47 | $31.37 | 6,842,400 | — | — |
| 2023-10-24 | $23.58 | $31.51 | 6,029,800 | — | — |
| 2023-10-23 | $23.58 | $31.51 | 9,768,000 | — | — |
| 2023-10-20 | $23.76 | $31.75 | 9,384,500 | — | — |
| 2023-10-19 | $24.88 | $33.25 | 8,792,200 | — | — |
| 2023-10-18 | $25.59 | $34.20 | 11,393,000 | — | — |
| 2023-10-17 | $27.10 | $36.22 | 6,290,100 | — | — |
| 2023-10-16 | $26.51 | $35.43 | 4,577,100 | — | — |
| 2023-10-13 | $25.71 | $34.36 | 6,056,200 | — | — |
| 2023-10-12 | $26.36 | $35.23 | 4,897,800 | — | — |
| 2023-10-11 | $26.75 | $35.75 | 2,605,700 | — | — |
| 2023-10-10 | $26.81 | $35.83 | 4,431,700 | — | — |
| 2023-10-09 | $26.33 | $35.19 | 3,364,400 | — | — |
| 2023-10-06 | $26.18 | $34.99 | 7,751,800 | — | — |
| 2023-10-05 | $25.79 | $34.47 | 3,834,300 | — | — |
| 2023-10-04 | $25.64 | $34.27 | 7,010,200 | — | — |
| 2023-10-03 | $25.45 | $34.01 | 5,709,100 | — | — |
| 2023-10-02 | $25.91 | $34.63 | 5,199,500 | — | — |
| 2023-09-29 | $26.80 | $35.82 | 4,785,300 | — | — |
| 2023-09-28 | $26.35 | $35.22 | 4,411,100 | — | — |
| 2023-09-27 | $25.76 | $34.43 | 4,812,500 | — | — |
| 2023-09-26 | $25.99 | $34.73 | 5,474,700 | — | — |
| 2023-09-25 | $26.63 | $35.59 | 3,548,300 | — | — |
| 2023-09-22 | $26.56 | $35.50 | 3,397,800 | — | — |
| 2023-09-21 | $26.97 | $36.04 | 4,577,700 | — | — |
| 2023-09-20 | $27.52 | $36.78 | 6,351,300 | — | — |
| 2023-09-19 | $27.46 | $36.70 | 5,880,600 | — | — |
| 2023-09-18 | $27.40 | $36.62 | 3,459,800 | — | — |
| 2023-09-15 | $27.96 | $37.37 | 9,556,800 | — | — |
| 2023-09-14 | $28.27 | $37.78 | 4,535,900 | — | — |
| 2023-09-13 | $27.44 | $36.67 | 6,067,500 | — | — |
| 2023-09-12 | $28.37 | $37.92 | 5,444,300 | — | — |
| 2023-09-11 | $27.62 | $36.91 | 6,165,400 | — | — |
| 2023-09-08 | $27.37 | $36.58 | 3,939,600 | — | — |
| 2023-09-07 | $26.94 | $36.00 | 5,163,700 | — | — |
| 2023-09-06 | $27.68 | $36.99 | 5,172,400 | — | — |
| 2023-09-05 | $28.38 | $37.93 | 3,721,500 | — | — |
| 2023-09-01 | $28.63 | $38.26 | 3,725,500 | — | — |
| 2023-08-31 | $28.13 | $37.59 | 6,485,200 | — | — |
| 2023-08-30 | $27.99 | $37.41 | 6,882,400 | — | — |
| 2023-08-29 | $28.30 | $37.82 | 6,189,400 | — | — |
| 2023-08-28 | $27.37 | $36.58 | 3,784,900 | — | — |
| 2023-08-25 | $26.84 | $35.87 | 3,781,800 | — | — |
| 2023-08-24 | $27.08 | $36.19 | 4,398,100 | — | — |
| 2023-08-23 | $26.92 | $35.98 | 4,064,100 | — | — |
| 2023-08-22 | $26.75 | $35.75 | 4,833,500 | — | — |
| 2023-08-21 | $27.44 | $36.67 | 4,623,900 | — | — |
| 2023-08-18 | $27.71 | $37.03 | 6,967,800 | — | — |
| 2023-08-17 | $28.28 | $37.80 | 3,573,200 | — | — |
| 2023-08-16 | $28.10 | $37.55 | 4,332,700 | — | — |
| 2023-08-15 | $28.29 | $37.81 | 6,047,600 | — | — |
| 2023-08-14 | $29.58 | $39.53 | 5,035,100 | — | — |
| 2023-08-11 | $30.71 | $41.04 | 3,340,100 | — | — |
| 2023-08-10 | $30.73 | $41.07 | 4,910,500 | — | — |
| 2023-08-09 | $30.60 | $40.90 | 4,899,300 | — | — |
| 2023-08-08 | $31.00 | $41.43 | 6,937,600 | — | — |
| 2023-08-07 | $31.51 | $42.11 | 3,818,600 | — | — |
| 2023-08-04 | $31.25 | $41.76 | 7,734,600 | — | — |
| 2023-08-03 | $31.48 | $42.07 | 4,580,300 | — | — |
| 2023-08-02 | $31.05 | $41.50 | 4,592,500 | — | — |
| 2023-08-01 | $31.10 | $41.56 | 5,990,300 | — | — |
| 2023-07-31 | $32.26 | $42.55 | 5,579,500 | — | — |
| 2023-07-28 | $32.29 | $42.59 | 4,880,000 | — | — |
| 2023-07-27 | $31.93 | $42.12 | 6,255,900 | — | — |
| 2023-07-26 | $32.44 | $42.79 | 7,212,000 | — | — |
| 2023-07-25 | $31.17 | $41.12 | 7,898,300 | — | — |
| 2023-07-24 | $32.14 | $42.39 | 7,113,500 | — | — |
| 2023-07-21 | $31.05 | $40.96 | 8,213,300 | — | — |
| 2023-07-20 | $31.22 | $41.18 | 13,413,500 | — | — |
| 2023-07-19 | $30.97 | $40.85 | 14,997,700 | — | — |
| 2023-07-18 | $29.11 | $38.40 | 8,572,200 | — | — |
| 2023-07-17 | $28.08 | $37.04 | 3,563,800 | — | — |
| 2023-07-14 | $27.78 | $36.64 | 5,653,600 | — | — |
| 2023-07-13 | $28.38 | $37.44 | 4,768,400 | — | — |
| 2023-07-12 | $28.11 | $37.08 | 6,289,500 | — | — |
| 2023-07-11 | $27.58 | $36.38 | 6,267,700 | — | — |
| 2023-07-10 | $26.70 | $35.22 | 4,964,900 | — | — |
| 2023-07-07 | $26.93 | $35.52 | 7,350,400 | — | — |
| 2023-07-06 | $26.07 | $34.39 | 5,818,500 | — | — |
| 2023-07-05 | $26.25 | $34.63 | 4,927,600 | — | — |
| 2023-07-03 | $26.52 | $34.98 | 3,847,100 | — | — |
| 2023-06-30 | $26.08 | $34.40 | 6,005,600 | — | — |
| 2023-06-29 | $25.93 | $34.20 | 8,938,800 | — | — |
| 2023-06-28 | $25.66 | $33.85 | 6,073,700 | — | — |
| 2023-06-27 | $26.08 | $34.40 | 5,583,900 | — | — |
| 2023-06-26 | $25.56 | $33.72 | 4,541,000 | — | — |
| 2023-06-23 | $25.47 | $33.60 | 6,465,300 | — | — |
| 2023-06-22 | $26.07 | $34.39 | 5,286,000 | — | — |
| 2023-06-21 | $26.94 | $35.54 | 4,338,000 | — | — |
| 2023-06-20 | $27.20 | $35.88 | 5,030,400 | — | — |
| 2023-06-16 | $27.26 | $35.96 | 11,760,900 | — | — |
| 2023-06-15 | $27.69 | $36.52 | 6,617,300 | — | — |
| 2023-06-14 | $27.10 | $35.75 | 7,213,100 | — | — |
| 2023-06-13 | $28.18 | $37.17 | 7,523,400 | — | — |
| 2023-06-12 | $27.41 | $36.16 | 16,313,600 | — | — |
| 2023-06-09 | $28.34 | $37.38 | 7,208,400 | — | — |
| 2023-06-08 | $28.83 | $38.03 | 6,613,800 | — | — |
| 2023-06-07 | $29.01 | $38.27 | 8,153,700 | — | — |
| 2023-06-06 | $28.60 | $37.73 | 4,911,700 | — | — |
| 2023-06-05 | $27.49 | $36.26 | 3,681,600 | — | — |
| 2023-06-02 | $27.79 | $36.66 | 6,792,200 | — | — |
| 2023-06-01 | $26.39 | $34.81 | 5,922,000 | — | — |
| 2023-05-31 | $25.78 | $34.01 | 9,193,900 | — | — |
| 2023-05-30 | $27.17 | $35.84 | 6,659,300 | — | — |
| 2023-05-26 | $27.01 | $35.63 | 4,921,100 | — | — |
| 2023-05-25 | $26.85 | $35.42 | 6,078,800 | — | — |
| 2023-05-24 | $26.93 | $35.52 | 6,736,500 | — | — |
| 2023-05-23 | $27.87 | $36.76 | 9,846,800 | — | — |
| 2023-05-22 | $27.19 | $35.87 | 4,958,700 | — | — |
| 2023-05-19 | $26.18 | $34.53 | 7,046,000 | — | — |
| 2023-05-18 | $26.34 | $34.74 | 7,865,400 | — | — |
| 2023-05-17 | $26.38 | $34.80 | 9,696,900 | — | — |
| 2023-05-16 | $25.05 | $33.04 | 5,354,400 | — | — |
| 2023-05-15 | $25.77 | $33.99 | 5,989,400 | — | — |
| 2023-05-12 | $24.80 | $32.71 | 5,959,000 | — | — |
| 2023-05-11 | $24.80 | $32.71 | 8,251,900 | — | — |
| 2023-05-10 | $25.40 | $33.50 | 9,605,700 | — | — |
| 2023-05-09 | $26.05 | $34.36 | 6,566,000 | — | — |
| 2023-05-08 | $25.76 | $33.98 | 10,999,900 | — | — |
| 2023-05-05 | $26.44 | $34.88 | 10,439,700 | — | — |
| 2023-05-04 | $24.85 | $32.78 | 26,935,500 | — | — |
| 2023-05-03 | $26.22 | $34.59 | 11,423,900 | — | — |
| 2023-05-02 | $26.93 | $35.52 | 16,331,900 | — | — |
| 2023-05-01 | $28.82 | $37.46 | 22,079,600 | — | — |
| 2023-04-28 | $30.94 | $40.22 | 12,849,600 | — | — |
| 2023-04-27 | $30.09 | $39.11 | 8,392,800 | — | — |
| 2023-04-26 | $29.16 | $37.90 | 18,711,100 | — | — |
| 2023-04-25 | $28.87 | $37.53 | 15,279,100 | — | — |
| 2023-04-24 | $28.60 | $37.18 | 7,526,700 | — | — |
| 2023-04-21 | $28.80 | $37.44 | 8,635,300 | — | — |
| 2023-04-20 | $29.06 | $37.77 | 12,453,400 | — | — |
| 2023-04-19 | $30.50 | $39.65 | 10,555,100 | — | — |
| 2023-04-18 | $30.44 | $39.57 | 7,780,900 | — | — |
| 2023-04-17 | $30.32 | $39.41 | 8,483,200 | — | — |
| 2023-04-14 | $29.10 | $37.83 | 9,370,300 | — | — |
| 2023-04-13 | $29.55 | $38.41 | 7,176,200 | — | — |
| 2023-04-12 | $29.38 | $38.19 | 5,767,800 | — | — |
| 2023-04-11 | $29.41 | $38.23 | 6,216,600 | — | — |
| 2023-04-10 | $29.29 | $38.07 | 5,505,000 | — | — |
| 2023-04-06 | $29.07 | $37.79 | 5,575,000 | — | — |
| 2023-04-05 | $28.62 | $37.20 | 9,071,200 | — | — |
| 2023-04-04 | $29.17 | $37.92 | 9,700,100 | — | — |
| 2023-04-03 | $30.20 | $39.26 | 7,362,100 | — | — |
| 2023-03-31 | $30.37 | $39.48 | 11,001,400 | — | — |
| 2023-03-30 | $30.77 | $40.00 | 8,100,400 | — | — |
| 2023-03-29 | $31.13 | $40.46 | 9,854,800 | — | — |
| 2023-03-28 | $30.73 | $39.94 | 6,859,100 | — | — |
| 2023-03-27 | $30.48 | $39.62 | 12,701,600 | — | — |
| 2023-03-24 | $31.10 | $40.43 | 11,488,500 | — | — |
| 2023-03-23 | $29.89 | $38.85 | 8,759,600 | — | — |
| 2023-03-22 | $30.96 | $40.24 | 8,102,900 | — | — |
| 2023-03-21 | $33.02 | $42.92 | 7,563,100 | — | — |
| 2023-03-20 | $31.55 | $41.01 | 12,167,600 | — | — |
| 2023-03-17 | $30.86 | $40.11 | 17,698,400 | — | — |
| 2023-03-16 | $32.59 | $42.36 | 14,992,000 | — | — |
| 2023-03-15 | $31.51 | $40.96 | 16,906,800 | — | — |
| 2023-03-14 | $31.90 | $41.46 | 13,167,900 | — | — |
| 2023-03-13 | $30.65 | $39.84 | 20,903,800 | — | — |
| 2023-03-10 | $34.44 | $44.77 | 12,623,800 | — | — |
| 2023-03-09 | $35.75 | $46.47 | 9,842,000 | — | — |
| 2023-03-08 | $38.08 | $49.50 | 5,622,300 | — | — |
| 2023-03-07 | $38.69 | $50.29 | 6,548,500 | — | — |
| 2023-03-06 | $40.77 | $52.99 | 4,006,000 | — | — |
| 2023-03-03 | $40.98 | $53.27 | 4,180,900 | — | — |
| 2023-03-02 | $40.35 | $52.45 | 5,668,000 | — | — |
| 2023-03-01 | $41.61 | $54.09 | 3,415,600 | — | — |
| 2023-02-28 | $41.76 | $54.28 | 4,626,800 | — | — |
| 2023-02-27 | $41.75 | $54.27 | 3,074,500 | — | — |
| 2023-02-24 | $41.89 | $54.45 | 3,760,900 | — | — |
| 2023-02-23 | $41.93 | $54.50 | 4,411,300 | — | — |
| 2023-02-22 | $41.84 | $54.39 | 3,600,400 | — | — |
| 2023-02-21 | $41.95 | $54.53 | 3,974,000 | — | — |
| 2023-02-17 | $43.18 | $56.13 | 4,095,100 | — | — |
| 2023-02-16 | $42.81 | $55.65 | 2,269,600 | — | — |
| 2023-02-15 | $43.43 | $56.45 | 1,893,800 | — | — |
| 2023-02-14 | $43.36 | $56.36 | 2,694,500 | — | — |
| 2023-02-13 | $43.47 | $56.50 | 2,650,000 | — | — |
| 2023-02-10 | $43.12 | $56.05 | 2,712,000 | — | — |
| 2023-02-09 | $43.17 | $56.11 | 2,869,600 | — | — |
| 2023-02-08 | $43.81 | $56.95 | 3,138,000 | — | — |
| 2023-02-07 | $44.28 | $57.56 | 2,825,100 | — | — |
| 2023-02-06 | $43.78 | $56.91 | 2,719,600 | — | — |
| 2023-02-03 | $44.44 | $57.77 | 2,969,500 | — | — |
| 2023-02-02 | $44.46 | $57.79 | 3,647,300 | — | — |
| 2023-02-01 | $43.66 | $56.75 | 3,604,300 | — | — |
| 2023-01-31 | $43.32 | $56.31 | 2,989,700 | — | — |
| 2023-01-30 | $42.29 | $54.97 | 3,410,500 | — | — |
| 2023-01-27 | $43.29 | $55.72 | 2,856,900 | — | — |
| 2023-01-26 | $43.12 | $55.51 | 3,858,000 | — | — |
| 2023-01-25 | $42.75 | $55.03 | 5,269,800 | — | — |
| 2023-01-24 | $41.82 | $53.83 | 4,273,500 | — | — |
| 2023-01-23 | $42.42 | $54.60 | 4,281,400 | — | — |
| 2023-01-20 | $41.26 | $53.11 | 7,980,600 | — | — |
| 2023-01-19 | $40.27 | $51.84 | 4,851,500 | — | — |
| 2023-01-18 | $40.90 | $52.65 | 7,269,200 | — | — |
| 2023-01-17 | $40.82 | $52.54 | 6,119,300 | — | — |
| 2023-01-13 | $41.72 | $53.70 | 3,893,000 | — | — |
| 2023-01-12 | $41.83 | $53.84 | 3,019,900 | — | — |
| 2023-01-11 | $41.47 | $53.38 | 3,414,300 | — | — |
| 2023-01-10 | $41.26 | $53.11 | 2,514,000 | — | — |
| 2023-01-09 | $41.10 | $52.91 | 2,411,400 | — | — |
| 2023-01-06 | $41.64 | $53.60 | 3,238,300 | — | — |
| 2023-01-05 | $40.47 | $52.09 | 3,819,700 | — | — |
| 2023-01-04 | $40.65 | $52.33 | 3,356,200 | — | — |
| 2023-01-03 | $39.53 | $50.88 | 3,784,000 | — | — |