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
- 2021-07-22 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 | $40.41 | $40.41 | 1,387,000 | — | — |
| 2023-12-28 | $40.60 | $40.60 | 1,623,700 | — | — |
| 2023-12-27 | $40.41 | $40.41 | 1,267,700 | — | — |
| 2023-12-26 | $40.04 | $40.04 | 1,070,900 | — | — |
| 2023-12-22 | $39.68 | $39.68 | 3,791,200 | — | — |
| 2023-12-21 | $40.01 | $40.01 | 1,496,200 | — | — |
| 2023-12-20 | $39.51 | $39.51 | 1,268,900 | — | — |
| 2023-12-19 | $39.86 | $39.86 | 2,745,000 | — | — |
| 2023-12-18 | $39.34 | $39.34 | 2,565,300 | — | — |
| 2023-12-15 | $39.24 | $39.24 | 9,537,300 | — | — |
| 2023-12-14 | $38.76 | $38.76 | 3,462,300 | — | — |
| 2023-12-13 | $38.90 | $38.90 | 2,411,500 | — | — |
| 2023-12-12 | $38.50 | $38.50 | 2,849,400 | — | — |
| 2023-12-11 | $38.06 | $38.06 | 2,353,100 | — | — |
| 2023-12-08 | $38.03 | $38.03 | 5,489,500 | — | — |
| 2023-12-07 | $36.40 | $36.40 | 9,586,500 | — | — |
| 2023-12-06 | $37.20 | $37.20 | 2,632,100 | — | — |
| 2023-12-05 | $36.46 | $36.46 | 3,321,700 | — | — |
| 2023-12-04 | $36.09 | $36.09 | 2,824,600 | — | — |
| 2023-12-01 | $36.00 | $36.00 | 2,962,500 | — | — |
| 2023-11-30 | $35.03 | $35.03 | 1,843,500 | — | — |
| 2023-11-29 | $34.49 | $34.49 | 1,670,100 | — | — |
| 2023-11-28 | $34.09 | $34.09 | 2,232,700 | — | — |
| 2023-11-27 | $35.02 | $35.02 | 1,955,200 | — | — |
| 2023-11-24 | $34.95 | $34.95 | 676,200 | — | — |
| 2023-11-22 | $34.50 | $34.50 | 1,439,900 | — | — |
| 2023-11-21 | $34.18 | $34.18 | 2,321,600 | — | — |
| 2023-11-20 | $34.06 | $34.06 | 1,461,700 | — | — |
| 2023-11-17 | $33.88 | $33.88 | 1,446,400 | — | — |
| 2023-11-16 | $33.65 | $33.65 | 1,615,700 | — | — |
| 2023-11-15 | $33.95 | $33.95 | 3,764,100 | — | — |
| 2023-11-14 | $33.33 | $33.33 | 2,973,100 | — | — |
| 2023-11-13 | $31.94 | $31.94 | 4,226,600 | — | — |
| 2023-11-10 | $31.45 | $31.45 | 23,872,700 | — | — |
| 2023-11-09 | $31.73 | $31.73 | 10,154,100 | — | — |
| 2023-11-08 | $31.08 | $31.08 | 2,166,200 | — | — |
| 2023-11-07 | $30.96 | $30.96 | 7,791,400 | — | — |
| 2023-11-06 | $31.24 | $31.24 | 1,741,400 | — | — |
| 2023-11-03 | $31.89 | $31.89 | 1,147,500 | — | — |
| 2023-11-02 | $31.19 | $31.19 | 861,000 | — | — |
| 2023-11-01 | $31.16 | $31.16 | 3,451,000 | — | — |
| 2023-10-31 | $30.08 | $30.08 | 975,400 | — | — |
| 2023-10-30 | $29.83 | $29.83 | 1,565,400 | — | — |
| 2023-10-27 | $29.43 | $29.43 | 746,100 | — | — |
| 2023-10-26 | $29.47 | $29.47 | 1,594,900 | — | — |
| 2023-10-25 | $29.30 | $29.30 | 1,051,200 | — | — |
| 2023-10-24 | $29.71 | $29.71 | 675,100 | — | — |
| 2023-10-23 | $29.52 | $29.52 | 1,834,700 | — | — |
| 2023-10-20 | $29.95 | $29.95 | 1,661,000 | — | — |
| 2023-10-19 | $30.15 | $30.15 | 1,437,400 | — | — |
| 2023-10-18 | $30.42 | $30.42 | 2,122,700 | — | — |
| 2023-10-17 | $32.00 | $32.00 | 1,943,200 | — | — |
| 2023-10-16 | $32.26 | $32.26 | 1,664,700 | — | — |
| 2023-10-13 | $31.46 | $31.46 | 2,510,300 | — | — |
| 2023-10-12 | $31.86 | $31.86 | 3,012,500 | — | — |
| 2023-10-11 | $31.18 | $31.18 | 1,353,700 | — | — |
| 2023-10-10 | $30.51 | $30.51 | 1,887,800 | — | — |
| 2023-10-09 | $30.51 | $30.51 | 801,000 | — | — |
| 2023-10-06 | $30.36 | $30.36 | 1,404,100 | — | — |
| 2023-10-05 | $29.82 | $29.82 | 1,438,300 | — | — |
| 2023-10-04 | $30.14 | $30.14 | 3,054,900 | — | — |
| 2023-10-03 | $28.40 | $28.40 | 2,079,000 | — | — |
| 2023-10-02 | $28.53 | $28.53 | 2,213,000 | — | — |
| 2023-09-29 | $28.85 | $28.85 | 2,240,900 | — | — |
| 2023-09-28 | $29.01 | $29.01 | 3,463,800 | — | — |
| 2023-09-27 | $28.76 | $28.76 | 2,920,500 | — | — |
| 2023-09-26 | $28.27 | $28.27 | 3,765,500 | — | — |
| 2023-09-25 | $28.68 | $28.68 | 2,031,100 | — | — |
| 2023-09-22 | $28.43 | $28.43 | 2,745,600 | — | — |
| 2023-09-21 | $27.96 | $27.96 | 1,807,300 | — | — |
| 2023-09-20 | $28.20 | $28.20 | 2,755,900 | — | — |
| 2023-09-19 | $28.49 | $28.49 | 3,625,000 | — | — |
| 2023-09-18 | $28.50 | $28.50 | 3,974,100 | — | — |
| 2023-09-15 | $28.22 | $28.22 | 9,247,100 | — | — |
| 2023-09-14 | $29.44 | $29.44 | 1,419,600 | — | — |
| 2023-09-13 | $29.37 | $29.37 | 1,026,400 | — | — |
| 2023-09-12 | $30.24 | $30.24 | 1,048,800 | — | — |
| 2023-09-11 | $30.23 | $30.23 | 991,300 | — | — |
| 2023-09-08 | $29.61 | $29.61 | 881,500 | — | — |
| 2023-09-07 | $29.80 | $29.80 | 1,587,600 | — | — |
| 2023-09-06 | $29.50 | $29.50 | 3,859,100 | — | — |
| 2023-09-05 | $31.59 | $31.59 | 1,291,000 | — | — |
| 2023-09-01 | $32.96 | $32.96 | 794,500 | — | — |
| 2023-08-31 | $32.84 | $32.84 | 1,033,800 | — | — |
| 2023-08-30 | $33.02 | $33.02 | 719,000 | — | — |
| 2023-08-29 | $32.56 | $32.56 | 729,900 | — | — |
| 2023-08-28 | $31.43 | $31.43 | 1,077,600 | — | — |
| 2023-08-25 | $31.39 | $31.39 | 447,800 | — | — |
| 2023-08-24 | $31.15 | $31.15 | 464,700 | — | — |
| 2023-08-23 | $31.35 | $31.35 | 462,400 | — | — |
| 2023-08-22 | $31.17 | $31.17 | 331,600 | — | — |
| 2023-08-21 | $31.39 | $31.39 | 259,400 | — | — |
| 2023-08-18 | $31.43 | $31.43 | 530,100 | — | — |
| 2023-08-17 | $30.95 | $30.95 | 976,000 | — | — |
| 2023-08-16 | $32.02 | $32.02 | 818,300 | — | — |
| 2023-08-15 | $32.02 | $32.02 | 996,400 | — | — |
| 2023-08-14 | $32.04 | $32.04 | 646,700 | — | — |
| 2023-08-11 | $31.93 | $31.93 | 811,700 | — | — |
| 2023-08-10 | $31.74 | $31.74 | 1,482,100 | — | — |
| 2023-08-09 | $32.00 | $32.00 | 705,700 | — | — |
| 2023-08-08 | $32.51 | $32.51 | 669,400 | — | — |
| 2023-08-07 | $32.58 | $32.58 | 800,600 | — | — |
| 2023-08-04 | $32.26 | $32.26 | 1,436,800 | — | — |
| 2023-08-03 | $31.94 | $31.94 | 795,000 | — | — |
| 2023-08-02 | $31.72 | $31.72 | 570,800 | — | — |
| 2023-08-01 | $31.83 | $31.83 | 951,900 | — | — |
| 2023-07-31 | $31.61 | $31.61 | 1,466,600 | — | — |
| 2023-07-28 | $32.33 | $32.33 | 604,500 | — | — |
| 2023-07-27 | $31.63 | $31.63 | 624,600 | — | — |
| 2023-07-26 | $31.57 | $31.57 | 635,900 | — | — |
| 2023-07-25 | $31.29 | $31.29 | 635,800 | — | — |
| 2023-07-24 | $30.98 | $30.98 | 535,000 | — | — |
| 2023-07-21 | $30.79 | $30.79 | 946,400 | — | — |
| 2023-07-20 | $30.93 | $30.93 | 678,300 | — | — |
| 2023-07-19 | $31.56 | $31.56 | 628,300 | — | — |
| 2023-07-18 | $31.58 | $31.58 | 486,600 | — | — |
| 2023-07-17 | $31.33 | $31.33 | 662,100 | — | — |
| 2023-07-14 | $31.35 | $31.35 | 748,000 | — | — |
| 2023-07-13 | $31.60 | $31.60 | 1,085,800 | — | — |
| 2023-07-12 | $31.79 | $31.79 | 1,353,300 | — | — |
| 2023-07-11 | $31.33 | $31.33 | 936,900 | — | — |
| 2023-07-10 | $30.71 | $30.71 | 857,100 | — | — |
| 2023-07-07 | $30.48 | $30.48 | 908,400 | — | — |
| 2023-07-06 | $30.39 | $30.39 | 841,300 | — | — |
| 2023-07-05 | $30.85 | $30.85 | 822,700 | — | — |
| 2023-07-03 | $30.86 | $30.86 | 450,000 | — | — |
| 2023-06-30 | $31.34 | $31.34 | 781,400 | — | — |
| 2023-06-29 | $30.96 | $30.96 | 1,845,000 | — | — |
| 2023-06-28 | $30.56 | $30.56 | 1,173,000 | — | — |
| 2023-06-27 | $30.30 | $30.30 | 1,928,900 | — | — |
| 2023-06-26 | $29.25 | $29.25 | 872,400 | — | — |
| 2023-06-23 | $29.14 | $29.14 | 2,470,000 | — | — |
| 2023-06-22 | $28.90 | $28.90 | 512,400 | — | — |
| 2023-06-21 | $29.00 | $29.00 | 1,177,900 | — | — |
| 2023-06-20 | $28.84 | $28.84 | 1,077,500 | — | — |
| 2023-06-16 | $28.57 | $28.57 | 2,887,200 | — | — |
| 2023-06-15 | $28.79 | $28.79 | 1,494,700 | — | — |
| 2023-06-14 | $28.78 | $28.78 | 1,854,600 | — | — |
| 2023-06-13 | $28.89 | $28.89 | 2,224,000 | — | — |
| 2023-06-12 | $28.23 | $28.23 | 2,557,000 | — | — |
| 2023-06-09 | $27.99 | $27.99 | 2,937,400 | — | — |
| 2023-06-08 | $27.61 | $27.61 | 6,275,300 | — | — |
| 2023-06-07 | $28.76 | $28.76 | 1,480,100 | — | — |
| 2023-06-06 | $28.11 | $28.11 | 2,397,400 | — | — |
| 2023-06-05 | $27.19 | $27.19 | 1,249,000 | — | — |
| 2023-06-02 | $27.30 | $27.30 | 1,000,400 | — | — |
| 2023-06-01 | $26.50 | $26.50 | 874,000 | — | — |
| 2023-05-31 | $26.74 | $26.74 | 1,345,300 | — | — |
| 2023-05-30 | $27.20 | $27.20 | 978,000 | — | — |
| 2023-05-26 | $27.09 | $27.09 | 712,800 | — | — |
| 2023-05-25 | $26.76 | $26.76 | 1,047,600 | — | — |
| 2023-05-24 | $26.69 | $26.69 | 599,700 | — | — |
| 2023-05-23 | $26.91 | $26.91 | 761,500 | — | — |
| 2023-05-22 | $27.29 | $27.29 | 500,400 | — | — |
| 2023-05-19 | $27.32 | $27.32 | 634,900 | — | — |
| 2023-05-18 | $27.42 | $27.42 | 893,200 | — | — |
| 2023-05-17 | $27.20 | $27.20 | 517,000 | — | — |
| 2023-05-16 | $27.09 | $27.09 | 385,200 | — | — |
| 2023-05-15 | $27.17 | $27.17 | 1,017,500 | — | — |
| 2023-05-12 | $26.85 | $26.85 | 739,600 | — | — |
| 2023-05-11 | $26.88 | $26.88 | 344,100 | — | — |
| 2023-05-10 | $27.10 | $27.10 | 606,000 | — | — |
| 2023-05-09 | $26.75 | $26.75 | 412,300 | — | — |
| 2023-05-08 | $26.91 | $26.91 | 604,900 | — | — |
| 2023-05-05 | $26.84 | $26.84 | 737,400 | — | — |
| 2023-05-04 | $26.47 | $26.47 | 1,036,000 | — | — |
| 2023-05-03 | $26.87 | $26.87 | 1,660,900 | — | — |
| 2023-05-02 | $26.48 | $26.48 | 1,087,200 | — | — |
| 2023-05-01 | $26.24 | $26.24 | 713,100 | — | — |
| 2023-04-28 | $26.06 | $26.06 | 1,383,000 | — | — |
| 2023-04-27 | $26.06 | $26.06 | 793,300 | — | — |
| 2023-04-26 | $25.25 | $25.25 | 684,200 | — | — |
| 2023-04-25 | $25.29 | $25.29 | 871,900 | — | — |
| 2023-04-24 | $25.67 | $25.67 | 926,300 | — | — |
| 2023-04-21 | $25.75 | $25.75 | 914,200 | — | — |
| 2023-04-20 | $25.44 | $25.44 | 452,300 | — | — |
| 2023-04-19 | $25.20 | $25.20 | 1,023,200 | — | — |
| 2023-04-18 | $25.02 | $25.02 | 1,309,800 | — | — |
| 2023-04-17 | $24.52 | $24.52 | 949,600 | — | — |
| 2023-04-14 | $24.70 | $24.70 | 1,311,800 | — | — |
| 2023-04-13 | $25.09 | $25.09 | 2,801,400 | — | — |
| 2023-04-12 | $24.64 | $24.64 | 7,413,700 | — | — |
| 2023-04-11 | $22.45 | $22.45 | 900,900 | — | — |
| 2023-04-10 | $22.23 | $22.23 | 583,900 | — | — |
| 2023-04-06 | $22.00 | $22.00 | 740,400 | — | — |
| 2023-04-05 | $22.14 | $22.14 | 910,000 | — | — |
| 2023-04-04 | $22.27 | $22.27 | 1,284,700 | — | — |
| 2023-04-03 | $23.09 | $23.09 | 867,200 | — | — |
| 2023-03-31 | $23.10 | $23.10 | 1,242,000 | — | — |
| 2023-03-30 | $22.89 | $22.89 | 2,118,400 | — | — |
| 2023-03-29 | $22.50 | $22.50 | 1,766,400 | — | — |
| 2023-03-28 | $22.06 | $22.06 | 2,752,400 | — | — |
| 2023-03-27 | $21.32 | $21.32 | 1,061,100 | — | — |
| 2023-03-24 | $21.04 | $21.04 | 606,800 | — | — |
| 2023-03-23 | $21.10 | $21.10 | 437,200 | — | — |
| 2023-03-22 | $21.23 | $21.23 | 688,900 | — | — |
| 2023-03-21 | $21.59 | $21.59 | 561,300 | — | — |
| 2023-03-20 | $21.13 | $21.13 | 402,200 | — | — |
| 2023-03-17 | $20.84 | $20.84 | 1,778,700 | — | — |
| 2023-03-16 | $21.67 | $21.67 | 1,118,200 | — | — |
| 2023-03-15 | $21.34 | $21.34 | 885,000 | — | — |
| 2023-03-14 | $21.77 | $21.77 | 558,400 | — | — |
| 2023-03-13 | $21.45 | $21.45 | 866,700 | — | — |
| 2023-03-10 | $22.11 | $22.11 | 1,026,700 | — | — |
| 2023-03-09 | $22.89 | $22.89 | 609,800 | — | — |
| 2023-03-08 | $23.50 | $23.50 | 740,700 | — | — |
| 2023-03-07 | $23.72 | $23.72 | 749,400 | — | — |
| 2023-03-06 | $23.87 | $23.87 | 1,362,600 | — | — |
| 2023-03-03 | $24.28 | $24.28 | 1,244,000 | — | — |
| 2023-03-02 | $23.73 | $23.73 | 605,000 | — | — |
| 2023-03-01 | $23.58 | $23.58 | 816,200 | — | — |
| 2023-02-28 | $23.31 | $23.31 | 1,041,200 | — | — |
| 2023-02-27 | $23.51 | $23.51 | 1,123,400 | — | — |
| 2023-02-24 | $23.09 | $23.09 | 806,300 | — | — |
| 2023-02-23 | $22.64 | $22.64 | 415,200 | — | — |
| 2023-02-22 | $22.59 | $22.59 | 556,500 | — | — |
| 2023-02-21 | $22.13 | $22.13 | 694,800 | — | — |
| 2023-02-17 | $22.91 | $22.91 | 888,500 | — | — |
| 2023-02-16 | $23.19 | $23.19 | 386,600 | — | — |
| 2023-02-15 | $23.33 | $23.33 | 415,300 | — | — |
| 2023-02-14 | $22.92 | $22.92 | 590,600 | — | — |
| 2023-02-13 | $22.47 | $22.47 | 347,400 | — | — |
| 2023-02-10 | $22.16 | $22.16 | 447,300 | — | — |
| 2023-02-09 | $22.10 | $22.10 | 407,800 | — | — |
| 2023-02-08 | $22.56 | $22.56 | 323,300 | — | — |
| 2023-02-07 | $22.66 | $22.66 | 683,000 | — | — |
| 2023-02-06 | $22.74 | $22.74 | 563,900 | — | — |
| 2023-02-03 | $23.00 | $23.00 | 835,800 | — | — |
| 2023-02-02 | $22.98 | $22.98 | 725,600 | — | — |
| 2023-02-01 | $22.32 | $22.32 | 501,600 | — | — |
| 2023-01-31 | $22.07 | $22.07 | 776,300 | — | — |
| 2023-01-30 | $21.43 | $21.43 | 508,700 | — | — |
| 2023-01-27 | $21.67 | $21.67 | 421,600 | — | — |
| 2023-01-26 | $21.19 | $21.19 | 420,100 | — | — |
| 2023-01-25 | $21.27 | $21.27 | 406,300 | — | — |
| 2023-01-24 | $21.18 | $21.18 | 542,000 | — | — |
| 2023-01-23 | $21.08 | $21.08 | 344,000 | — | — |
| 2023-01-20 | $20.87 | $20.87 | 820,900 | — | — |
| 2023-01-19 | $20.40 | $20.40 | 688,700 | — | — |
| 2023-01-18 | $20.98 | $20.98 | 460,000 | — | — |
| 2023-01-17 | $21.17 | $21.17 | 506,200 | — | — |
| 2023-01-13 | $21.37 | $21.37 | 774,000 | — | — |
| 2023-01-12 | $21.46 | $21.46 | 376,300 | — | — |
| 2023-01-11 | $21.58 | $21.58 | 642,100 | — | — |
| 2023-01-10 | $21.18 | $21.18 | 636,500 | — | — |
| 2023-01-09 | $20.55 | $20.55 | 1,497,300 | — | — |
| 2023-01-06 | $20.76 | $20.76 | 549,200 | — | — |
| 2023-01-05 | $20.07 | $20.07 | 501,900 | — | — |
| 2023-01-04 | $20.26 | $20.26 | 787,500 | — | — |
| 2023-01-03 | $19.54 | $19.54 | 591,600 | — | — |