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
- 2018-01-19 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 | $30.27 | $35.71 | 1,200,500 | — | — |
| 2023-12-28 | $30.58 | $36.08 | 1,004,200 | — | — |
| 2023-12-27 | $30.36 | $35.56 | 781,100 | — | — |
| 2023-12-26 | $30.26 | $35.44 | 672,400 | — | — |
| 2023-12-22 | $30.13 | $35.29 | 1,108,600 | — | — |
| 2023-12-21 | $29.86 | $34.97 | 2,433,500 | — | — |
| 2023-12-20 | $29.46 | $34.51 | 2,785,700 | — | — |
| 2023-12-19 | $29.69 | $34.78 | 3,071,400 | — | — |
| 2023-12-18 | $29.42 | $34.46 | 1,575,600 | — | — |
| 2023-12-15 | $29.76 | $34.86 | 4,164,700 | — | — |
| 2023-12-14 | $30.46 | $35.68 | 2,229,400 | — | — |
| 2023-12-13 | $29.82 | $34.93 | 2,184,400 | — | — |
| 2023-12-12 | $28.59 | $33.49 | 2,136,700 | — | — |
| 2023-12-11 | $28.62 | $33.52 | 3,079,400 | — | — |
| 2023-12-08 | $28.38 | $33.24 | 1,927,400 | — | — |
| 2023-12-07 | $28.35 | $33.21 | 5,159,600 | — | — |
| 2023-12-06 | $28.41 | $33.28 | 3,282,800 | — | — |
| 2023-12-05 | $28.57 | $33.46 | 1,617,200 | — | — |
| 2023-12-04 | $28.90 | $33.85 | 1,600,400 | — | — |
| 2023-12-01 | $28.71 | $33.63 | 2,083,600 | — | — |
| 2023-11-30 | $28.23 | $33.07 | 3,120,900 | — | — |
| 2023-11-29 | $28.18 | $33.01 | 1,684,700 | — | — |
| 2023-11-28 | $28.16 | $32.98 | 1,583,300 | — | — |
| 2023-11-27 | $28.22 | $33.05 | 2,410,700 | — | — |
| 2023-11-24 | $28.20 | $33.03 | 439,800 | — | — |
| 2023-11-22 | $27.84 | $32.61 | 1,424,900 | — | — |
| 2023-11-21 | $27.93 | $32.71 | 2,272,000 | — | — |
| 2023-11-20 | $28.02 | $32.82 | 2,425,200 | — | — |
| 2023-11-17 | $27.39 | $32.08 | 2,269,300 | — | — |
| 2023-11-16 | $27.15 | $31.80 | 2,553,300 | — | — |
| 2023-11-15 | $26.64 | $31.20 | 2,818,800 | — | — |
| 2023-11-14 | $26.01 | $30.47 | 2,546,100 | — | — |
| 2023-11-13 | $24.39 | $28.57 | 2,386,800 | — | — |
| 2023-11-10 | $25.03 | $29.32 | 2,311,500 | — | — |
| 2023-11-09 | $25.11 | $29.41 | 2,113,300 | — | — |
| 2023-11-08 | $25.36 | $29.70 | 1,812,600 | — | — |
| 2023-11-07 | $25.35 | $29.69 | 2,956,600 | — | — |
| 2023-11-06 | $26.06 | $30.52 | 2,665,600 | — | — |
| 2023-11-03 | $26.80 | $31.39 | 4,504,200 | — | — |
| 2023-11-02 | $27.64 | $32.37 | 2,779,000 | — | — |
| 2023-11-01 | $26.80 | $31.39 | 1,876,600 | — | — |
| 2023-10-31 | $26.22 | $30.71 | 1,832,700 | — | — |
| 2023-10-30 | $25.87 | $30.30 | 1,237,400 | — | — |
| 2023-10-27 | $25.33 | $29.67 | 1,702,500 | — | — |
| 2023-10-26 | $25.64 | $30.03 | 1,418,600 | — | — |
| 2023-10-25 | $25.58 | $29.96 | 1,239,400 | — | — |
| 2023-10-24 | $26.16 | $30.64 | 1,714,700 | — | — |
| 2023-10-23 | $25.90 | $30.34 | 2,841,900 | — | — |
| 2023-10-20 | $26.84 | $31.44 | 1,645,000 | — | — |
| 2023-10-19 | $27.08 | $31.72 | 2,103,000 | — | — |
| 2023-10-18 | $27.60 | $32.33 | 1,310,800 | — | — |
| 2023-10-17 | $28.74 | $33.66 | 3,224,900 | — | — |
| 2023-10-16 | $27.85 | $32.62 | 1,872,200 | — | — |
| 2023-10-13 | $27.18 | $31.84 | 5,750,800 | — | — |
| 2023-10-12 | $27.46 | $32.16 | 4,644,600 | — | — |
| 2023-10-11 | $29.28 | $34.30 | 3,313,600 | — | — |
| 2023-10-10 | $29.80 | $34.90 | 1,569,300 | — | — |
| 2023-10-09 | $29.61 | $34.68 | 1,323,800 | — | — |
| 2023-10-06 | $29.32 | $34.34 | 1,826,200 | — | — |
| 2023-10-05 | $29.52 | $34.58 | 2,243,900 | — | — |
| 2023-10-04 | $29.35 | $34.38 | 2,181,700 | — | — |
| 2023-10-03 | $28.73 | $33.65 | 2,139,100 | — | — |
| 2023-10-02 | $29.59 | $34.66 | 1,505,700 | — | — |
| 2023-09-29 | $30.41 | $35.62 | 1,416,700 | — | — |
| 2023-09-28 | $30.52 | $35.75 | 952,900 | — | — |
| 2023-09-27 | $30.48 | $35.44 | 1,489,400 | — | — |
| 2023-09-26 | $30.61 | $35.59 | 1,833,600 | — | — |
| 2023-09-25 | $31.52 | $36.65 | 690,900 | — | — |
| 2023-09-22 | $31.86 | $37.05 | 1,219,500 | — | — |
| 2023-09-21 | $31.65 | $36.80 | 1,242,200 | — | — |
| 2023-09-20 | $32.56 | $37.86 | 1,014,800 | — | — |
| 2023-09-19 | $32.57 | $37.87 | 801,200 | — | — |
| 2023-09-18 | $32.65 | $37.97 | 749,400 | — | — |
| 2023-09-15 | $33.01 | $38.39 | 3,744,200 | — | — |
| 2023-09-14 | $32.67 | $37.99 | 1,542,900 | — | — |
| 2023-09-13 | $32.44 | $37.72 | 1,073,800 | — | — |
| 2023-09-12 | $32.75 | $38.08 | 1,144,900 | — | — |
| 2023-09-11 | $32.89 | $38.25 | 666,400 | — | — |
| 2023-09-08 | $32.87 | $38.22 | 846,000 | — | — |
| 2023-09-07 | $33.03 | $38.41 | 1,336,800 | — | — |
| 2023-09-06 | $32.62 | $37.93 | 1,781,100 | — | — |
| 2023-09-05 | $32.86 | $38.21 | 1,489,400 | — | — |
| 2023-09-01 | $33.53 | $38.99 | 1,802,700 | — | — |
| 2023-08-31 | $33.65 | $39.13 | 1,089,500 | — | — |
| 2023-08-30 | $33.73 | $39.22 | 1,473,900 | — | — |
| 2023-08-29 | $33.38 | $38.82 | 1,002,600 | — | — |
| 2023-08-28 | $33.05 | $38.43 | 1,108,500 | — | — |
| 2023-08-25 | $32.82 | $38.16 | 1,070,900 | — | — |
| 2023-08-24 | $32.71 | $38.04 | 918,400 | — | — |
| 2023-08-23 | $33.01 | $38.39 | 1,244,300 | — | — |
| 2023-08-22 | $32.24 | $37.49 | 1,155,600 | — | — |
| 2023-08-21 | $31.89 | $37.08 | 1,191,500 | — | — |
| 2023-08-18 | $32.01 | $37.22 | 1,521,600 | — | — |
| 2023-08-17 | $31.28 | $36.37 | 724,400 | — | — |
| 2023-08-16 | $31.65 | $36.80 | 894,700 | — | — |
| 2023-08-15 | $31.61 | $36.76 | 1,044,800 | — | — |
| 2023-08-14 | $32.37 | $37.64 | 795,400 | — | — |
| 2023-08-11 | $31.96 | $37.16 | 691,900 | — | — |
| 2023-08-10 | $31.97 | $37.18 | 1,516,500 | — | — |
| 2023-08-09 | $32.05 | $37.27 | 1,275,600 | — | — |
| 2023-08-08 | $32.03 | $37.25 | 1,346,400 | — | — |
| 2023-08-07 | $32.37 | $37.64 | 1,489,600 | — | — |
| 2023-08-04 | $32.21 | $37.45 | 2,450,300 | — | — |
| 2023-08-03 | $31.94 | $37.14 | 1,191,200 | — | — |
| 2023-08-02 | $32.67 | $37.99 | 764,200 | — | — |
| 2023-08-01 | $32.53 | $37.83 | 995,400 | — | — |
| 2023-07-31 | $32.42 | $37.70 | 982,300 | — | — |
| 2023-07-28 | $31.98 | $37.19 | 863,100 | — | — |
| 2023-07-27 | $31.93 | $37.13 | 2,013,800 | — | — |
| 2023-07-26 | $32.83 | $38.18 | 772,900 | — | — |
| 2023-07-25 | $32.91 | $38.27 | 911,100 | — | — |
| 2023-07-24 | $33.08 | $38.47 | 632,500 | — | — |
| 2023-07-21 | $33.18 | $38.58 | 733,300 | — | — |
| 2023-07-20 | $33.05 | $38.43 | 1,100,600 | — | — |
| 2023-07-19 | $32.97 | $38.34 | 1,325,300 | — | — |
| 2023-07-18 | $32.45 | $37.73 | 1,300,000 | — | — |
| 2023-07-17 | $32.59 | $37.90 | 1,355,900 | — | — |
| 2023-07-14 | $32.32 | $37.58 | 1,102,800 | — | — |
| 2023-07-13 | $32.43 | $37.71 | 1,266,900 | — | — |
| 2023-07-12 | $32.29 | $37.55 | 1,101,800 | — | — |
| 2023-07-11 | $32.33 | $37.59 | 1,328,700 | — | — |
| 2023-07-10 | $31.74 | $36.91 | 1,151,900 | — | — |
| 2023-07-07 | $31.62 | $36.77 | 1,835,400 | — | — |
| 2023-07-06 | $31.78 | $36.95 | 1,688,700 | — | — |
| 2023-07-05 | $32.44 | $37.72 | 1,048,000 | — | — |
| 2023-07-03 | $32.32 | $37.58 | 523,300 | — | — |
| 2023-06-30 | $32.30 | $37.56 | 1,738,600 | — | — |
| 2023-06-29 | $32.00 | $37.21 | 1,375,400 | — | — |
| 2023-06-28 | $31.70 | $36.61 | 1,646,500 | — | — |
| 2023-06-27 | $31.79 | $36.71 | 1,073,600 | — | — |
| 2023-06-26 | $31.02 | $35.82 | 982,500 | — | — |
| 2023-06-23 | $30.89 | $35.67 | 1,332,100 | — | — |
| 2023-06-22 | $31.49 | $36.36 | 1,161,300 | — | — |
| 2023-06-21 | $31.92 | $36.86 | 1,814,200 | — | — |
| 2023-06-20 | $31.89 | $36.83 | 1,774,300 | — | — |
| 2023-06-16 | $32.05 | $37.01 | 2,382,900 | — | — |
| 2023-06-15 | $31.71 | $36.62 | 1,788,100 | — | — |
| 2023-06-14 | $31.83 | $36.76 | 2,972,700 | — | — |
| 2023-06-13 | $30.90 | $35.68 | 1,546,300 | — | — |
| 2023-06-12 | $30.43 | $35.14 | 1,419,800 | — | — |
| 2023-06-09 | $29.79 | $34.40 | 1,109,500 | — | — |
| 2023-06-08 | $29.69 | $34.28 | 1,605,200 | — | — |
| 2023-06-07 | $30.00 | $34.64 | 1,162,100 | — | — |
| 2023-06-06 | $29.74 | $34.34 | 1,648,700 | — | — |
| 2023-06-05 | $29.37 | $33.92 | 952,800 | — | — |
| 2023-06-02 | $29.80 | $34.41 | 1,221,700 | — | — |
| 2023-06-01 | $29.21 | $33.73 | 1,270,100 | — | — |
| 2023-05-31 | $29.30 | $33.83 | 1,476,400 | — | — |
| 2023-05-30 | $29.14 | $33.65 | 954,100 | — | — |
| 2023-05-26 | $29.11 | $33.62 | 1,249,400 | — | — |
| 2023-05-25 | $28.97 | $33.45 | 821,300 | — | — |
| 2023-05-24 | $29.15 | $33.66 | 932,400 | — | — |
| 2023-05-23 | $29.67 | $34.26 | 1,912,000 | — | — |
| 2023-05-22 | $29.74 | $34.34 | 1,128,000 | — | — |
| 2023-05-19 | $29.67 | $34.26 | 980,300 | — | — |
| 2023-05-18 | $29.49 | $34.05 | 1,216,600 | — | — |
| 2023-05-17 | $29.41 | $33.96 | 1,408,500 | — | — |
| 2023-05-16 | $29.08 | $33.58 | 2,191,000 | — | — |
| 2023-05-15 | $29.93 | $34.56 | 872,300 | — | — |
| 2023-05-12 | $30.11 | $34.77 | 975,200 | — | — |
| 2023-05-11 | $30.14 | $34.80 | 1,230,100 | — | — |
| 2023-05-10 | $30.88 | $35.66 | 1,772,200 | — | — |
| 2023-05-09 | $30.38 | $35.08 | 1,170,000 | — | — |
| 2023-05-08 | $30.52 | $35.24 | 2,620,600 | — | — |
| 2023-05-05 | $30.60 | $35.34 | 3,104,000 | — | — |
| 2023-05-04 | $29.20 | $33.72 | 888,600 | — | — |
| 2023-05-03 | $28.84 | $33.30 | 1,110,600 | — | — |
| 2023-05-02 | $28.66 | $33.10 | 1,133,500 | — | — |
| 2023-05-01 | $28.97 | $33.45 | 2,201,600 | — | — |
| 2023-04-28 | $29.59 | $34.17 | 735,300 | — | — |
| 2023-04-27 | $28.99 | $33.48 | 1,107,700 | — | — |
| 2023-04-26 | $28.62 | $33.05 | 731,900 | — | — |
| 2023-04-25 | $29.08 | $33.58 | 706,200 | — | — |
| 2023-04-24 | $29.40 | $33.95 | 710,500 | — | — |
| 2023-04-21 | $29.73 | $34.33 | 1,015,100 | — | — |
| 2023-04-20 | $29.46 | $34.02 | 1,152,600 | — | — |
| 2023-04-19 | $29.45 | $34.01 | 1,180,300 | — | — |
| 2023-04-18 | $29.14 | $33.65 | 1,049,600 | — | — |
| 2023-04-17 | $28.91 | $33.38 | 901,500 | — | — |
| 2023-04-14 | $28.33 | $32.71 | 1,734,300 | — | — |
| 2023-04-13 | $28.40 | $32.80 | 1,275,400 | — | — |
| 2023-04-12 | $28.29 | $32.67 | 2,455,100 | — | — |
| 2023-04-11 | $27.96 | $32.29 | 1,930,000 | — | — |
| 2023-04-10 | $28.03 | $32.37 | 883,400 | — | — |
| 2023-04-06 | $28.06 | $32.40 | 1,121,200 | — | — |
| 2023-04-05 | $28.00 | $32.33 | 1,083,100 | — | — |
| 2023-04-04 | $28.02 | $32.36 | 1,076,400 | — | — |
| 2023-04-03 | $28.05 | $32.39 | 2,003,100 | — | — |
| 2023-03-31 | $28.45 | $32.85 | 2,470,800 | — | — |
| 2023-03-30 | $28.05 | $32.39 | 1,864,000 | — | — |
| 2023-03-29 | $28.00 | $32.08 | 1,048,900 | — | — |
| 2023-03-28 | $27.67 | $31.70 | 983,100 | — | — |
| 2023-03-27 | $27.69 | $31.72 | 988,900 | — | — |
| 2023-03-24 | $27.61 | $31.63 | 1,217,800 | — | — |
| 2023-03-23 | $27.04 | $30.98 | 1,226,700 | — | — |
| 2023-03-22 | $26.76 | $30.66 | 1,233,400 | — | — |
| 2023-03-21 | $27.64 | $31.67 | 2,125,900 | — | — |
| 2023-03-20 | $28.29 | $32.41 | 2,740,400 | — | — |
| 2023-03-17 | $27.98 | $32.06 | 3,205,700 | — | — |
| 2023-03-16 | $28.55 | $32.71 | 1,553,700 | — | — |
| 2023-03-15 | $28.75 | $32.94 | 1,229,100 | — | — |
| 2023-03-14 | $29.08 | $33.32 | 3,268,700 | — | — |
| 2023-03-13 | $28.78 | $32.97 | 1,331,800 | — | — |
| 2023-03-10 | $28.66 | $32.84 | 1,066,500 | — | — |
| 2023-03-09 | $29.14 | $33.39 | 887,800 | — | — |
| 2023-03-08 | $29.69 | $34.02 | 1,547,200 | — | — |
| 2023-03-07 | $29.60 | $33.91 | 1,693,200 | — | — |
| 2023-03-06 | $29.73 | $34.06 | 1,280,300 | — | — |
| 2023-03-03 | $29.93 | $34.29 | 2,583,000 | — | — |
| 2023-03-02 | $29.23 | $33.49 | 3,649,000 | — | — |
| 2023-03-01 | $29.19 | $33.44 | 1,630,800 | — | — |
| 2023-02-28 | $29.40 | $33.68 | 3,424,400 | — | — |
| 2023-02-27 | $29.73 | $34.06 | 1,753,500 | — | — |
| 2023-02-24 | $30.00 | $34.37 | 960,700 | — | — |
| 2023-02-23 | $30.60 | $35.06 | 1,247,600 | — | — |
| 2023-02-22 | $30.55 | $35.00 | 1,011,500 | — | — |
| 2023-02-21 | $31.00 | $35.52 | 1,307,400 | — | — |
| 2023-02-17 | $31.84 | $36.48 | 3,395,700 | — | — |
| 2023-02-16 | $30.36 | $34.78 | 1,629,100 | — | — |
| 2023-02-15 | $30.68 | $35.15 | 702,600 | — | — |
| 2023-02-14 | $30.66 | $35.13 | 958,500 | — | — |
| 2023-02-13 | $30.87 | $35.37 | 822,500 | — | — |
| 2023-02-10 | $30.76 | $35.24 | 513,900 | — | — |
| 2023-02-09 | $30.46 | $34.90 | 755,000 | — | — |
| 2023-02-08 | $30.83 | $35.32 | 1,033,700 | — | — |
| 2023-02-07 | $31.27 | $35.83 | 933,000 | — | — |
| 2023-02-06 | $31.62 | $36.23 | 935,600 | — | — |
| 2023-02-03 | $31.84 | $36.48 | 1,473,900 | — | — |
| 2023-02-02 | $32.11 | $36.79 | 1,008,500 | — | — |
| 2023-02-01 | $31.69 | $36.31 | 1,295,900 | — | — |
| 2023-01-31 | $31.41 | $35.99 | 2,007,000 | — | — |
| 2023-01-30 | $31.03 | $35.55 | 1,623,900 | — | — |
| 2023-01-27 | $31.83 | $36.47 | 790,600 | — | — |
| 2023-01-26 | $31.70 | $36.32 | 1,095,000 | — | — |
| 2023-01-25 | $31.00 | $35.52 | 1,351,200 | — | — |
| 2023-01-24 | $30.95 | $35.46 | 640,300 | — | — |
| 2023-01-23 | $30.61 | $35.07 | 711,000 | — | — |
| 2023-01-20 | $30.60 | $35.06 | 470,400 | — | — |
| 2023-01-19 | $30.42 | $34.85 | 630,500 | — | — |
| 2023-01-18 | $30.49 | $34.93 | 890,100 | — | — |
| 2023-01-17 | $30.76 | $35.24 | 1,329,600 | — | — |
| 2023-01-13 | $31.18 | $35.72 | 1,041,300 | — | — |
| 2023-01-12 | $31.39 | $35.96 | 1,900,100 | — | — |
| 2023-01-11 | $30.78 | $35.26 | 1,471,700 | — | — |
| 2023-01-10 | $29.45 | $33.74 | 990,000 | — | — |
| 2023-01-09 | $28.89 | $33.10 | 643,900 | — | — |
| 2023-01-06 | $28.80 | $33.00 | 620,600 | — | — |
| 2023-01-05 | $28.25 | $32.37 | 658,800 | — | — |
| 2023-01-04 | $29.18 | $33.43 | 1,069,500 | — | — |
| 2023-01-03 | $28.50 | $32.65 | 922,300 | — | — |