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
- 2015-02-06 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 | $33.60 | $53.53 | 356,720 | — | — |
| 2023-12-28 | $34.28 | $54.60 | 222,720 | — | — |
| 2023-12-27 | $34.13 | $54.37 | 261,320 | — | — |
| 2023-12-26 | $34.13 | $54.37 | 350,240 | — | — |
| 2023-12-22 | $33.58 | $53.49 | 447,360 | — | — |
| 2023-12-21 | $33.90 | $54.01 | 458,040 | — | — |
| 2023-12-20 | $34.08 | $54.29 | 457,960 | — | — |
| 2023-12-19 | $34.17 | $54.45 | 329,400 | — | — |
| 2023-12-18 | $34.28 | $54.60 | 401,760 | — | — |
| 2023-12-15 | $34.80 | $55.44 | 1,155,240 | — | — |
| 2023-12-14 | $35.33 | $56.28 | 867,440 | — | — |
| 2023-12-13 | $33.35 | $53.13 | 462,520 | — | — |
| 2023-12-12 | $31.48 | $50.14 | 316,040 | — | — |
| 2023-12-11 | $31.58 | $50.30 | 348,000 | — | — |
| 2023-12-08 | $31.63 | $50.38 | 298,960 | — | — |
| 2023-12-07 | $31.75 | $50.58 | 758,280 | — | — |
| 2023-12-06 | $30.92 | $49.27 | 299,840 | — | — |
| 2023-12-05 | $30.80 | $49.07 | 326,640 | — | — |
| 2023-12-04 | $30.78 | $49.03 | 285,600 | — | — |
| 2023-12-01 | $30.65 | $48.83 | 370,880 | — | — |
| 2023-11-30 | $29.15 | $46.44 | 390,320 | — | — |
| 2023-11-29 | $29.20 | $46.52 | 278,040 | — | — |
| 2023-11-28 | $29.10 | $46.36 | 313,240 | — | — |
| 2023-11-27 | $28.90 | $46.04 | 261,280 | — | — |
| 2023-11-24 | $29.03 | $46.24 | 150,400 | — | — |
| 2023-11-22 | $28.75 | $45.80 | 221,720 | — | — |
| 2023-11-21 | $28.58 | $45.52 | 236,440 | — | — |
| 2023-11-20 | $29.30 | $46.68 | 352,520 | — | — |
| 2023-11-17 | $29.05 | $46.28 | 304,160 | — | — |
| 2023-11-16 | $28.65 | $45.64 | 300,200 | — | — |
| 2023-11-15 | $29.40 | $46.84 | 324,640 | — | — |
| 2023-11-14 | $29.20 | $46.52 | 402,320 | — | — |
| 2023-11-13 | $27.25 | $43.41 | 249,160 | — | — |
| 2023-11-10 | $27.30 | $43.49 | 247,040 | — | — |
| 2023-11-09 | $26.88 | $42.82 | 499,760 | — | — |
| 2023-11-08 | $27.80 | $44.29 | 361,320 | — | — |
| 2023-11-07 | $29.10 | $45.30 | 397,040 | — | — |
| 2023-11-06 | $29.48 | $45.89 | 407,200 | — | — |
| 2023-11-03 | $29.30 | $45.62 | 418,560 | — | — |
| 2023-11-02 | $28.38 | $44.18 | 496,560 | — | — |
| 2023-11-01 | $26.78 | $41.68 | 537,520 | — | — |
| 2023-10-31 | $26.90 | $41.88 | 602,800 | — | — |
| 2023-10-30 | $26.23 | $40.83 | 371,520 | — | — |
| 2023-10-27 | $26.15 | $40.71 | 559,080 | — | — |
| 2023-10-26 | $26.30 | $40.95 | 275,720 | — | — |
| 2023-10-25 | $25.83 | $40.21 | 388,400 | — | — |
| 2023-10-24 | $26.60 | $41.41 | 355,880 | — | — |
| 2023-10-23 | $26.23 | $40.83 | 406,160 | — | — |
| 2023-10-20 | $26.45 | $41.18 | 503,080 | — | — |
| 2023-10-19 | $26.78 | $41.68 | 425,480 | — | — |
| 2023-10-18 | $27.35 | $42.58 | 433,000 | — | — |
| 2023-10-17 | $28.28 | $44.02 | 569,280 | — | — |
| 2023-10-16 | $28.25 | $43.98 | 486,160 | — | — |
| 2023-10-13 | $27.70 | $43.13 | 389,000 | — | — |
| 2023-10-12 | $28.05 | $43.67 | 371,760 | — | — |
| 2023-10-11 | $28.88 | $44.95 | 218,400 | — | — |
| 2023-10-10 | $28.53 | $44.41 | 263,080 | — | — |
| 2023-10-09 | $28.65 | $44.60 | 362,000 | — | — |
| 2023-10-06 | $28.03 | $43.63 | 373,880 | — | — |
| 2023-10-05 | $28.05 | $43.67 | 414,760 | — | — |
| 2023-10-04 | $27.95 | $43.51 | 237,000 | — | — |
| 2023-10-03 | $27.40 | $42.66 | 335,560 | — | — |
| 2023-10-02 | $28.17 | $43.86 | 477,080 | — | — |
| 2023-09-29 | $28.58 | $44.49 | 602,000 | — | — |
| 2023-09-28 | $29.10 | $45.30 | 445,600 | — | — |
| 2023-09-27 | $28.75 | $44.76 | 377,320 | — | — |
| 2023-09-26 | $29.05 | $45.23 | 512,160 | — | — |
| 2023-09-25 | $29.35 | $45.69 | 650,120 | — | — |
| 2023-09-22 | $29.98 | $46.67 | 374,000 | — | — |
| 2023-09-21 | $30.40 | $47.33 | 501,240 | — | — |
| 2023-09-20 | $31.90 | $49.66 | 312,520 | — | — |
| 2023-09-19 | $31.75 | $49.43 | 183,720 | — | — |
| 2023-09-18 | $31.58 | $49.16 | 289,200 | — | — |
| 2023-09-15 | $32.50 | $50.60 | 827,000 | — | — |
| 2023-09-14 | $32.10 | $49.98 | 260,360 | — | — |
| 2023-09-13 | $31.20 | $48.57 | 275,280 | — | — |
| 2023-09-12 | $31.88 | $49.62 | 218,360 | — | — |
| 2023-09-11 | $31.90 | $49.66 | 218,480 | — | — |
| 2023-09-08 | $32.25 | $50.21 | 195,000 | — | — |
| 2023-09-07 | $32.33 | $50.33 | 309,520 | — | — |
| 2023-09-06 | $32.95 | $51.30 | 227,880 | — | — |
| 2023-09-05 | $32.80 | $51.07 | 301,320 | — | — |
| 2023-09-01 | $33.33 | $51.88 | 169,440 | — | — |
| 2023-08-31 | $33.42 | $52.04 | 271,520 | — | — |
| 2023-08-30 | $33.72 | $52.51 | 161,960 | — | — |
| 2023-08-29 | $33.72 | $52.51 | 254,400 | — | — |
| 2023-08-28 | $33.25 | $51.77 | 241,680 | — | — |
| 2023-08-25 | $33.28 | $51.80 | 198,240 | — | — |
| 2023-08-24 | $33.28 | $51.80 | 284,040 | — | — |
| 2023-08-23 | $33.40 | $52.00 | 320,080 | — | — |
| 2023-08-22 | $32.97 | $51.34 | 237,040 | — | — |
| 2023-08-21 | $33.05 | $51.45 | 332,000 | — | — |
| 2023-08-18 | $33.80 | $52.62 | 243,680 | — | — |
| 2023-08-17 | $33.55 | $52.23 | 580,280 | — | — |
| 2023-08-16 | $33.75 | $52.54 | 688,360 | — | — |
| 2023-08-15 | $36.22 | $55.37 | 325,120 | — | — |
| 2023-08-14 | $36.67 | $56.05 | 249,480 | — | — |
| 2023-08-11 | $37.28 | $56.97 | 325,280 | — | — |
| 2023-08-10 | $37.45 | $57.24 | 246,920 | — | — |
| 2023-08-09 | $37.50 | $57.31 | 398,640 | — | — |
| 2023-08-08 | $37.45 | $57.24 | 441,320 | — | — |
| 2023-08-07 | $36.85 | $56.32 | 236,480 | — | — |
| 2023-08-04 | $36.10 | $55.17 | 302,120 | — | — |
| 2023-08-03 | $36.08 | $55.14 | 313,720 | — | — |
| 2023-08-02 | $36.15 | $55.25 | 241,360 | — | — |
| 2023-08-01 | $36.40 | $55.63 | 183,920 | — | — |
| 2023-07-31 | $36.90 | $56.40 | 272,120 | — | — |
| 2023-07-28 | $36.55 | $55.86 | 454,160 | — | — |
| 2023-07-27 | $36.53 | $55.82 | 313,360 | — | — |
| 2023-07-26 | $37.00 | $56.55 | 232,920 | — | — |
| 2023-07-25 | $36.53 | $55.82 | 163,440 | — | — |
| 2023-07-24 | $37.05 | $56.63 | 301,560 | — | — |
| 2023-07-21 | $36.30 | $55.48 | 199,680 | — | — |
| 2023-07-20 | $36.45 | $55.71 | 226,600 | — | — |
| 2023-07-19 | $36.65 | $56.02 | 198,000 | — | — |
| 2023-07-18 | $36.17 | $55.29 | 280,880 | — | — |
| 2023-07-17 | $35.90 | $54.87 | 294,080 | — | — |
| 2023-07-14 | $36.63 | $55.98 | 292,640 | — | — |
| 2023-07-13 | $37.15 | $56.78 | 264,640 | — | — |
| 2023-07-12 | $36.17 | $55.29 | 266,160 | — | — |
| 2023-07-11 | $36.72 | $56.13 | 325,880 | — | — |
| 2023-07-10 | $36.63 | $55.98 | 253,040 | — | — |
| 2023-07-07 | $36.47 | $55.75 | 262,600 | — | — |
| 2023-07-06 | $35.95 | $54.95 | 225,440 | — | — |
| 2023-07-05 | $36.33 | $55.52 | 254,760 | — | — |
| 2023-07-03 | $36.60 | $55.94 | 180,120 | — | — |
| 2023-06-30 | $36.25 | $55.40 | 355,240 | — | — |
| 2023-06-29 | $36.38 | $55.60 | 279,760 | — | — |
| 2023-06-28 | $35.75 | $54.64 | 256,440 | — | — |
| 2023-06-27 | $36.20 | $55.33 | 254,600 | — | — |
| 2023-06-26 | $36.28 | $55.44 | 259,360 | — | — |
| 2023-06-23 | $34.72 | $53.07 | 549,480 | — | — |
| 2023-06-22 | $35.42 | $54.14 | 252,600 | — | — |
| 2023-06-21 | $35.95 | $54.95 | 207,320 | — | — |
| 2023-06-20 | $36.35 | $55.56 | 194,800 | — | — |
| 2023-06-16 | $37.08 | $56.66 | 552,360 | — | — |
| 2023-06-15 | $37.03 | $56.59 | 239,240 | — | — |
| 2023-06-14 | $36.20 | $55.33 | 266,360 | — | — |
| 2023-06-13 | $36.17 | $55.29 | 256,200 | — | — |
| 2023-06-12 | $36.20 | $55.33 | 222,520 | — | — |
| 2023-06-09 | $36.30 | $55.48 | 201,800 | — | — |
| 2023-06-08 | $36.50 | $55.79 | 380,440 | — | — |
| 2023-06-07 | $37.13 | $56.74 | 496,480 | — | — |
| 2023-06-06 | $35.65 | $54.49 | 240,120 | — | — |
| 2023-06-05 | $34.88 | $53.30 | 247,320 | — | — |
| 2023-06-02 | $35.20 | $53.80 | 304,120 | — | — |
| 2023-06-01 | $34.17 | $52.23 | 300,560 | — | — |
| 2023-05-31 | $34.70 | $53.04 | 503,040 | — | — |
| 2023-05-30 | $34.88 | $53.30 | 361,600 | — | — |
| 2023-05-26 | $34.08 | $52.08 | 1,079,880 | — | — |
| 2023-05-25 | $33.05 | $50.51 | 332,040 | — | — |
| 2023-05-24 | $33.67 | $51.47 | 237,840 | — | — |
| 2023-05-23 | $34.58 | $52.84 | 316,120 | — | — |
| 2023-05-22 | $34.13 | $52.16 | 291,680 | — | — |
| 2023-05-19 | $34.00 | $51.97 | 375,280 | — | — |
| 2023-05-18 | $34.33 | $52.46 | 444,440 | — | — |
| 2023-05-17 | $34.97 | $53.46 | 246,560 | — | — |
| 2023-05-16 | $34.50 | $52.73 | 298,200 | — | — |
| 2023-05-15 | $35.05 | $53.57 | 315,880 | — | — |
| 2023-05-12 | $34.90 | $53.34 | 261,240 | — | — |
| 2023-05-11 | $35.10 | $53.65 | 294,600 | — | — |
| 2023-05-10 | $35.08 | $53.61 | 391,280 | — | — |
| 2023-05-09 | $35.75 | $53.63 | 544,840 | — | — |
| 2023-05-08 | $35.85 | $53.78 | 442,400 | — | — |
| 2023-05-05 | $35.55 | $53.33 | 396,360 | — | — |
| 2023-05-04 | $35.53 | $53.29 | 456,240 | — | — |
| 2023-05-03 | $34.92 | $52.39 | 677,400 | — | — |
| 2023-05-02 | $34.35 | $51.53 | 525,000 | — | — |
| 2023-05-01 | $34.90 | $52.35 | 333,560 | — | — |
| 2023-04-28 | $35.17 | $52.76 | 331,040 | — | — |
| 2023-04-27 | $34.75 | $52.13 | 349,480 | — | — |
| 2023-04-26 | $34.17 | $51.26 | 445,400 | — | — |
| 2023-04-25 | $34.13 | $51.19 | 343,600 | — | — |
| 2023-04-24 | $34.80 | $52.20 | 282,240 | — | — |
| 2023-04-21 | $34.83 | $52.24 | 290,200 | — | — |
| 2023-04-20 | $34.95 | $52.43 | 367,720 | — | — |
| 2023-04-19 | $35.30 | $52.95 | 364,200 | — | — |
| 2023-04-18 | $35.00 | $52.50 | 285,960 | — | — |
| 2023-04-17 | $35.17 | $52.76 | 447,160 | — | — |
| 2023-04-14 | $34.85 | $52.28 | 442,640 | — | — |
| 2023-04-13 | $35.10 | $52.65 | 506,080 | — | — |
| 2023-04-12 | $35.13 | $52.69 | 627,480 | — | — |
| 2023-04-11 | $34.97 | $52.46 | 725,760 | — | — |
| 2023-04-10 | $34.97 | $52.46 | 822,800 | — | — |
| 2023-04-06 | $35.25 | $52.88 | 3,605,080 | — | — |
| 2023-04-05 | $33.38 | $50.06 | 322,840 | — | — |
| 2023-04-04 | $33.45 | $50.18 | 436,800 | — | — |
| 2023-04-03 | $34.03 | $51.04 | 370,160 | — | — |
| 2023-03-31 | $34.35 | $51.53 | 440,520 | — | — |
| 2023-03-30 | $33.95 | $50.93 | 378,840 | — | — |
| 2023-03-29 | $33.85 | $50.78 | 752,560 | — | — |
| 2023-03-28 | $32.97 | $49.46 | 1,091,440 | — | — |
| 2023-03-27 | $31.65 | $47.48 | 389,680 | — | — |
| 2023-03-24 | $31.83 | $47.74 | 365,760 | — | — |
| 2023-03-23 | $31.03 | $46.54 | 545,000 | — | — |
| 2023-03-22 | $32.08 | $48.11 | 582,880 | — | — |
| 2023-03-21 | $33.22 | $49.84 | 547,360 | — | — |
| 2023-03-20 | $32.97 | $49.46 | 555,040 | — | — |
| 2023-03-17 | $33.00 | $49.50 | 821,280 | — | — |
| 2023-03-16 | $33.78 | $50.66 | 455,320 | — | — |
| 2023-03-15 | $34.95 | $52.43 | 468,520 | — | — |
| 2023-03-14 | $34.90 | $52.35 | 431,600 | — | — |
| 2023-03-13 | $35.45 | $53.18 | 526,880 | — | — |
| 2023-03-10 | $35.40 | $53.10 | 328,520 | — | — |
| 2023-03-09 | $36.22 | $54.34 | 229,080 | — | — |
| 2023-03-08 | $36.63 | $54.94 | 260,240 | — | — |
| 2023-03-07 | $37.60 | $55.41 | 359,200 | — | — |
| 2023-03-06 | $38.28 | $56.40 | 379,200 | — | — |
| 2023-03-03 | $37.85 | $55.78 | 386,920 | — | — |
| 2023-03-02 | $37.63 | $55.45 | 292,920 | — | — |
| 2023-03-01 | $37.67 | $55.52 | 334,360 | — | — |
| 2023-02-28 | $37.75 | $55.63 | 477,560 | — | — |
| 2023-02-27 | $37.58 | $55.37 | 347,720 | — | — |
| 2023-02-24 | $37.92 | $55.89 | 247,280 | — | — |
| 2023-02-23 | $38.42 | $56.62 | 273,000 | — | — |
| 2023-02-22 | $38.15 | $56.22 | 276,560 | — | — |
| 2023-02-21 | $38.42 | $56.62 | 310,240 | — | — |
| 2023-02-17 | $39.58 | $58.32 | 302,920 | — | — |
| 2023-02-16 | $40.03 | $58.98 | 207,040 | — | — |
| 2023-02-15 | $40.35 | $59.46 | 200,200 | — | — |
| 2023-02-14 | $40.17 | $59.20 | 168,520 | — | — |
| 2023-02-13 | $40.53 | $59.72 | 200,360 | — | — |
| 2023-02-10 | $40.00 | $58.95 | 131,760 | — | — |
| 2023-02-09 | $39.38 | $58.02 | 231,200 | — | — |
| 2023-02-08 | $40.15 | $59.17 | 225,240 | — | — |
| 2023-02-07 | $40.20 | $59.24 | 355,960 | — | — |
| 2023-02-06 | $40.55 | $59.76 | 292,800 | — | — |
| 2023-02-03 | $41.13 | $60.60 | 328,640 | — | — |
| 2023-02-02 | $41.72 | $61.49 | 301,520 | — | — |
| 2023-02-01 | $41.00 | $60.42 | 345,440 | — | — |
| 2023-01-31 | $40.60 | $59.83 | 401,280 | — | — |
| 2023-01-30 | $39.33 | $57.95 | 192,080 | — | — |
| 2023-01-27 | $39.85 | $58.72 | 449,320 | — | — |
| 2023-01-26 | $39.38 | $58.02 | 266,360 | — | — |
| 2023-01-25 | $39.45 | $58.13 | 243,400 | — | — |
| 2023-01-24 | $38.95 | $57.40 | 226,880 | — | — |
| 2023-01-23 | $39.80 | $58.65 | 276,880 | — | — |
| 2023-01-20 | $39.15 | $57.69 | 392,000 | — | — |
| 2023-01-19 | $38.85 | $57.25 | 375,200 | — | — |
| 2023-01-18 | $39.60 | $58.36 | 271,840 | — | — |
| 2023-01-17 | $39.67 | $58.47 | 295,600 | — | — |
| 2023-01-13 | $39.53 | $58.25 | 194,520 | — | — |
| 2023-01-12 | $39.58 | $58.32 | 271,120 | — | — |
| 2023-01-11 | $38.45 | $56.66 | 293,360 | — | — |
| 2023-01-10 | $37.53 | $55.30 | 360,560 | — | — |
| 2023-01-09 | $37.00 | $54.52 | 292,120 | — | — |
| 2023-01-06 | $37.25 | $54.89 | 311,960 | — | — |
| 2023-01-05 | $36.45 | $53.71 | 251,680 | — | — |
| 2023-01-04 | $37.00 | $54.52 | 371,640 | — | — |
| 2023-01-03 | $36.15 | $53.27 | 514,000 | — | — |