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
- 2010-10-07 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 | $26.60 | $26.60 | 1,015,400 | — | — |
| 2023-12-28 | $26.55 | $26.55 | 1,192,700 | — | — |
| 2023-12-27 | $25.64 | $25.64 | 643,200 | — | — |
| 2023-12-26 | $25.41 | $25.41 | 836,100 | — | — |
| 2023-12-22 | $25.00 | $25.00 | 1,004,000 | — | — |
| 2023-12-21 | $25.33 | $25.33 | 921,200 | — | — |
| 2023-12-20 | $23.27 | $23.27 | 1,480,300 | — | — |
| 2023-12-19 | $24.32 | $24.32 | 1,579,200 | — | — |
| 2023-12-18 | $23.34 | $23.34 | 1,255,100 | — | — |
| 2023-12-15 | $23.73 | $23.73 | 2,627,900 | — | — |
| 2023-12-14 | $23.03 | $23.03 | 1,988,500 | — | — |
| 2023-12-13 | $22.36 | $22.36 | 2,488,500 | — | — |
| 2023-12-12 | $22.11 | $22.11 | 805,700 | — | — |
| 2023-12-11 | $23.19 | $23.19 | 719,600 | — | — |
| 2023-12-08 | $23.11 | $23.11 | 751,700 | — | — |
| 2023-12-07 | $23.17 | $23.17 | 1,585,200 | — | — |
| 2023-12-06 | $22.96 | $22.96 | 1,385,700 | — | — |
| 2023-12-05 | $23.72 | $23.72 | 834,300 | — | — |
| 2023-12-04 | $24.65 | $24.65 | 834,700 | — | — |
| 2023-12-01 | $24.78 | $24.78 | 1,666,300 | — | — |
| 2023-11-30 | $23.66 | $23.66 | 1,527,700 | — | — |
| 2023-11-29 | $24.28 | $24.28 | 1,557,000 | — | — |
| 2023-11-28 | $24.01 | $24.01 | 1,925,200 | — | — |
| 2023-11-27 | $24.83 | $24.83 | 1,363,100 | — | — |
| 2023-11-24 | $25.97 | $25.97 | 303,100 | — | — |
| 2023-11-22 | $26.32 | $26.32 | 608,500 | — | — |
| 2023-11-21 | $26.10 | $26.10 | 686,100 | — | — |
| 2023-11-20 | $27.16 | $27.16 | 559,600 | — | — |
| 2023-11-17 | $26.98 | $26.98 | 471,200 | — | — |
| 2023-11-16 | $27.81 | $27.81 | 1,142,400 | — | — |
| 2023-11-15 | $29.00 | $29.00 | 1,447,100 | — | — |
| 2023-11-14 | $28.56 | $28.56 | 1,309,000 | — | — |
| 2023-11-13 | $27.54 | $27.54 | 1,358,500 | — | — |
| 2023-11-10 | $26.88 | $26.88 | 756,100 | — | — |
| 2023-11-09 | $26.24 | $26.24 | 1,223,100 | — | — |
| 2023-11-08 | $26.21 | $26.21 | 1,486,200 | — | — |
| 2023-11-07 | $26.31 | $26.31 | 1,096,600 | — | — |
| 2023-11-06 | $26.39 | $26.39 | 1,047,900 | — | — |
| 2023-11-03 | $26.12 | $26.12 | 1,823,000 | — | — |
| 2023-11-02 | $25.49 | $25.49 | 1,627,400 | — | — |
| 2023-11-01 | $24.90 | $24.90 | 1,494,300 | — | — |
| 2023-10-31 | $25.46 | $25.46 | 1,216,300 | — | — |
| 2023-10-30 | $24.70 | $24.70 | 2,238,200 | — | — |
| 2023-10-27 | $23.33 | $23.33 | 1,305,200 | — | — |
| 2023-10-26 | $23.57 | $23.57 | 981,400 | — | — |
| 2023-10-25 | $23.82 | $23.82 | 669,000 | — | — |
| 2023-10-24 | $24.72 | $24.72 | 920,000 | — | — |
| 2023-10-23 | $24.36 | $24.36 | 772,300 | — | — |
| 2023-10-20 | $24.86 | $24.86 | 888,400 | — | — |
| 2023-10-19 | $25.47 | $25.47 | 793,300 | — | — |
| 2023-10-18 | $25.98 | $25.98 | 603,200 | — | — |
| 2023-10-17 | $27.05 | $27.05 | 678,300 | — | — |
| 2023-10-16 | $26.27 | $26.27 | 866,900 | — | — |
| 2023-10-13 | $26.89 | $26.89 | 573,600 | — | — |
| 2023-10-12 | $27.04 | $27.04 | 776,500 | — | — |
| 2023-10-11 | $27.56 | $27.56 | 760,000 | — | — |
| 2023-10-10 | $27.72 | $27.72 | 1,008,900 | — | — |
| 2023-10-09 | $25.88 | $25.88 | 844,700 | — | — |
| 2023-10-06 | $26.23 | $26.23 | 900,100 | — | — |
| 2023-10-05 | $26.17 | $26.17 | 1,502,600 | — | — |
| 2023-10-04 | $27.48 | $27.48 | 1,161,700 | — | — |
| 2023-10-03 | $28.77 | $28.77 | 988,500 | — | — |
| 2023-10-02 | $29.57 | $29.57 | 738,300 | — | — |
| 2023-09-29 | $30.27 | $30.27 | 754,600 | — | — |
| 2023-09-28 | $29.72 | $29.72 | 469,100 | — | — |
| 2023-09-27 | $30.37 | $30.37 | 517,700 | — | — |
| 2023-09-26 | $30.72 | $30.72 | 594,200 | — | — |
| 2023-09-25 | $30.11 | $30.11 | 449,500 | — | — |
| 2023-09-22 | $30.22 | $30.22 | 585,600 | — | — |
| 2023-09-21 | $30.55 | $30.55 | 872,700 | — | — |
| 2023-09-20 | $30.21 | $30.21 | 756,300 | — | — |
| 2023-09-19 | $30.56 | $30.56 | 862,800 | — | — |
| 2023-09-18 | $31.62 | $31.62 | 575,000 | — | — |
| 2023-09-15 | $32.49 | $32.49 | 1,121,400 | — | — |
| 2023-09-14 | $33.41 | $33.41 | 1,048,100 | — | — |
| 2023-09-13 | $32.33 | $32.33 | 616,000 | — | — |
| 2023-09-12 | $32.87 | $32.87 | 721,100 | — | — |
| 2023-09-11 | $33.48 | $33.48 | 675,700 | — | — |
| 2023-09-08 | $33.98 | $33.98 | 621,200 | — | — |
| 2023-09-07 | $33.76 | $33.76 | 1,024,400 | — | — |
| 2023-09-06 | $35.38 | $35.38 | 859,200 | — | — |
| 2023-09-05 | $36.24 | $36.24 | 703,400 | — | — |
| 2023-09-01 | $36.81 | $36.81 | 456,300 | — | — |
| 2023-08-31 | $36.97 | $36.97 | 1,006,900 | — | — |
| 2023-08-30 | $36.79 | $36.79 | 574,000 | — | — |
| 2023-08-29 | $37.10 | $37.10 | 561,400 | — | — |
| 2023-08-28 | $36.11 | $36.11 | 400,500 | — | — |
| 2023-08-25 | $35.72 | $35.72 | 787,800 | — | — |
| 2023-08-24 | $35.46 | $35.46 | 723,800 | — | — |
| 2023-08-23 | $35.71 | $35.71 | 894,400 | — | — |
| 2023-08-22 | $34.40 | $34.40 | 926,200 | — | — |
| 2023-08-21 | $34.79 | $34.79 | 544,300 | — | — |
| 2023-08-18 | $35.14 | $35.14 | 1,397,000 | — | — |
| 2023-08-17 | $35.61 | $35.61 | 1,399,900 | — | — |
| 2023-08-16 | $35.30 | $35.30 | 1,237,300 | — | — |
| 2023-08-15 | $35.44 | $35.44 | 571,300 | — | — |
| 2023-08-14 | $35.87 | $35.87 | 1,131,000 | — | — |
| 2023-08-11 | $35.11 | $35.11 | 1,400,100 | — | — |
| 2023-08-10 | $37.76 | $37.76 | 1,223,800 | — | — |
| 2023-08-09 | $38.34 | $38.34 | 1,338,500 | — | — |
| 2023-08-08 | $36.90 | $36.90 | 1,053,000 | — | — |
| 2023-08-07 | $37.40 | $37.40 | 1,634,500 | — | — |
| 2023-08-04 | $36.25 | $36.25 | 1,604,900 | — | — |
| 2023-08-03 | $34.34 | $34.34 | 3,138,900 | — | — |
| 2023-08-02 | $36.05 | $36.05 | 1,070,600 | — | — |
| 2023-08-01 | $38.05 | $38.05 | 730,300 | — | — |
| 2023-07-31 | $39.07 | $39.07 | 833,300 | — | — |
| 2023-07-28 | $38.29 | $38.29 | 608,400 | — | — |
| 2023-07-27 | $37.39 | $37.39 | 748,000 | — | — |
| 2023-07-26 | $38.16 | $38.16 | 857,400 | — | — |
| 2023-07-25 | $37.44 | $37.44 | 574,900 | — | — |
| 2023-07-24 | $37.70 | $37.70 | 567,700 | — | — |
| 2023-07-21 | $37.23 | $37.23 | 703,600 | — | — |
| 2023-07-20 | $37.64 | $37.64 | 535,200 | — | — |
| 2023-07-19 | $38.39 | $38.39 | 523,300 | — | — |
| 2023-07-18 | $38.26 | $38.26 | 710,700 | — | — |
| 2023-07-17 | $38.99 | $38.99 | 791,100 | — | — |
| 2023-07-14 | $38.73 | $38.73 | 903,700 | — | — |
| 2023-07-13 | $40.09 | $40.09 | 891,000 | — | — |
| 2023-07-12 | $40.09 | $40.09 | 934,900 | — | — |
| 2023-07-11 | $38.88 | $38.88 | 551,400 | — | — |
| 2023-07-10 | $39.46 | $39.46 | 645,100 | — | — |
| 2023-07-07 | $39.23 | $39.23 | 648,000 | — | — |
| 2023-07-06 | $37.78 | $37.78 | 585,700 | — | — |
| 2023-07-05 | $38.76 | $38.76 | 693,800 | — | — |
| 2023-07-03 | $39.06 | $39.06 | 498,100 | — | — |
| 2023-06-30 | $39.70 | $39.70 | 927,100 | — | — |
| 2023-06-29 | $38.23 | $38.23 | 773,700 | — | — |
| 2023-06-28 | $37.55 | $37.55 | 502,700 | — | — |
| 2023-06-27 | $37.48 | $37.48 | 654,300 | — | — |
| 2023-06-26 | $37.22 | $37.22 | 782,400 | — | — |
| 2023-06-23 | $37.77 | $37.77 | 472,200 | — | — |
| 2023-06-22 | $38.25 | $38.25 | 613,800 | — | — |
| 2023-06-21 | $39.05 | $39.05 | 400,800 | — | — |
| 2023-06-20 | $39.43 | $39.43 | 1,444,300 | — | — |
| 2023-06-16 | $42.65 | $42.65 | 1,414,100 | — | — |
| 2023-06-15 | $42.59 | $42.59 | 1,177,100 | — | — |
| 2023-06-14 | $41.75 | $41.75 | 1,176,700 | — | — |
| 2023-06-13 | $40.48 | $40.48 | 917,000 | — | — |
| 2023-06-12 | $40.71 | $40.71 | 881,500 | — | — |
| 2023-06-09 | $41.58 | $41.58 | 2,338,400 | — | — |
| 2023-06-08 | $39.74 | $39.74 | 1,128,000 | — | — |
| 2023-06-07 | $39.13 | $39.13 | 1,450,200 | — | — |
| 2023-06-06 | $38.18 | $38.18 | 397,800 | — | — |
| 2023-06-05 | $37.86 | $37.86 | 468,600 | — | — |
| 2023-06-02 | $38.36 | $38.36 | 778,000 | — | — |
| 2023-06-01 | $37.39 | $37.39 | 1,170,200 | — | — |
| 2023-05-31 | $35.95 | $35.95 | 1,480,500 | — | — |
| 2023-05-30 | $36.92 | $36.92 | 1,451,100 | — | — |
| 2023-05-26 | $38.19 | $38.19 | 572,400 | — | — |
| 2023-05-25 | $38.34 | $38.34 | 896,600 | — | — |
| 2023-05-24 | $39.18 | $39.18 | 737,700 | — | — |
| 2023-05-23 | $39.74 | $39.74 | 1,233,300 | — | — |
| 2023-05-22 | $37.74 | $37.74 | 1,388,000 | — | — |
| 2023-05-19 | $38.52 | $38.52 | 1,272,000 | — | — |
| 2023-05-18 | $39.72 | $39.72 | 1,720,000 | — | — |
| 2023-05-17 | $41.19 | $41.19 | 874,700 | — | — |
| 2023-05-16 | $41.66 | $41.66 | 1,242,300 | — | — |
| 2023-05-15 | $42.67 | $42.67 | 1,066,200 | — | — |
| 2023-05-12 | $42.78 | $42.78 | 1,023,100 | — | — |
| 2023-05-11 | $43.25 | $43.25 | 938,500 | — | — |
| 2023-05-10 | $41.48 | $41.48 | 995,200 | — | — |
| 2023-05-09 | $42.11 | $42.11 | 1,183,500 | — | — |
| 2023-05-08 | $43.84 | $43.84 | 882,000 | — | — |
| 2023-05-05 | $44.73 | $44.73 | 866,900 | — | — |
| 2023-05-04 | $41.89 | $41.89 | 1,125,600 | — | — |
| 2023-05-03 | $42.77 | $42.77 | 1,252,200 | — | — |
| 2023-05-02 | $45.42 | $45.42 | 825,100 | — | — |
| 2023-05-01 | $47.78 | $47.78 | 1,271,300 | — | — |
| 2023-04-28 | $45.92 | $45.92 | 1,170,900 | — | — |
| 2023-04-27 | $43.91 | $43.91 | 2,037,800 | — | — |
| 2023-04-26 | $42.33 | $42.33 | 926,200 | — | — |
| 2023-04-25 | $42.46 | $42.46 | 737,500 | — | — |
| 2023-04-24 | $42.80 | $42.80 | 885,200 | — | — |
| 2023-04-21 | $43.85 | $43.85 | 454,000 | — | — |
| 2023-04-20 | $44.76 | $44.76 | 483,400 | — | — |
| 2023-04-19 | $45.37 | $45.37 | 571,500 | — | — |
| 2023-04-18 | $45.71 | $45.71 | 481,700 | — | — |
| 2023-04-17 | $45.86 | $45.86 | 698,000 | — | — |
| 2023-04-14 | $45.61 | $45.61 | 987,000 | — | — |
| 2023-04-13 | $45.61 | $45.61 | 542,500 | — | — |
| 2023-04-12 | $45.66 | $45.66 | 890,700 | — | — |
| 2023-04-11 | $48.44 | $48.44 | 1,279,900 | — | — |
| 2023-04-10 | $47.25 | $47.25 | 688,300 | — | — |
| 2023-04-06 | $44.47 | $44.47 | 1,174,200 | — | — |
| 2023-04-05 | $44.00 | $44.00 | 906,500 | — | — |
| 2023-04-04 | $45.13 | $45.13 | 559,400 | — | — |
| 2023-04-03 | $45.78 | $45.78 | 916,900 | — | — |
| 2023-03-31 | $46.84 | $46.84 | 2,108,400 | — | — |
| 2023-03-30 | $46.66 | $46.66 | 954,200 | — | — |
| 2023-03-29 | $46.75 | $46.75 | 1,548,900 | — | — |
| 2023-03-28 | $49.09 | $49.09 | 960,800 | — | — |
| 2023-03-27 | $49.52 | $49.52 | 1,193,600 | — | — |
| 2023-03-24 | $50.65 | $50.65 | 1,078,400 | — | — |
| 2023-03-23 | $49.02 | $49.02 | 898,600 | — | — |
| 2023-03-22 | $48.08 | $48.08 | 1,357,300 | — | — |
| 2023-03-21 | $49.53 | $49.53 | 625,200 | — | — |
| 2023-03-20 | $48.00 | $48.00 | 769,700 | — | — |
| 2023-03-17 | $45.68 | $45.68 | 1,811,600 | — | — |
| 2023-03-16 | $48.22 | $48.22 | 1,012,500 | — | — |
| 2023-03-15 | $49.26 | $49.26 | 1,077,800 | — | — |
| 2023-03-14 | $50.70 | $50.70 | 1,254,600 | — | — |
| 2023-03-13 | $49.83 | $49.83 | 1,105,400 | — | — |
| 2023-03-10 | $49.90 | $49.90 | 1,121,800 | — | — |
| 2023-03-09 | $50.75 | $50.75 | 1,058,700 | — | — |
| 2023-03-08 | $52.56 | $52.56 | 1,187,100 | — | — |
| 2023-03-07 | $53.83 | $53.83 | 1,498,500 | — | — |
| 2023-03-06 | $54.94 | $54.94 | 2,815,000 | — | — |
| 2023-03-03 | $52.02 | $52.02 | 2,508,500 | — | — |
| 2023-03-02 | $48.78 | $48.78 | 2,278,300 | — | — |
| 2023-03-01 | $47.29 | $47.29 | 2,335,600 | — | — |
| 2023-02-28 | $44.18 | $44.18 | 2,004,700 | — | — |
| 2023-02-27 | $44.98 | $44.98 | 1,487,500 | — | — |
| 2023-02-24 | $44.52 | $44.52 | 1,699,300 | — | — |
| 2023-02-23 | $46.42 | $46.42 | 2,035,400 | — | — |
| 2023-02-22 | $45.05 | $45.05 | 1,745,500 | — | — |
| 2023-02-21 | $43.04 | $43.04 | 2,357,200 | — | — |
| 2023-02-17 | $42.10 | $42.10 | 1,072,600 | — | — |
| 2023-02-16 | $43.37 | $43.37 | 815,200 | — | — |
| 2023-02-15 | $43.92 | $43.92 | 785,300 | — | — |
| 2023-02-14 | $42.84 | $42.84 | 861,200 | — | — |
| 2023-02-13 | $42.07 | $42.07 | 856,000 | — | — |
| 2023-02-10 | $42.12 | $42.12 | 806,100 | — | — |
| 2023-02-09 | $42.36 | $42.36 | 1,012,200 | — | — |
| 2023-02-08 | $42.57 | $42.57 | 1,699,400 | — | — |
| 2023-02-07 | $43.52 | $43.52 | 889,800 | — | — |
| 2023-02-06 | $43.09 | $43.09 | 1,262,000 | — | — |
| 2023-02-03 | $43.44 | $43.44 | 1,473,300 | — | — |
| 2023-02-02 | $46.11 | $46.11 | 981,800 | — | — |
| 2023-02-01 | $47.62 | $47.62 | 1,657,500 | — | — |
| 2023-01-31 | $45.51 | $45.51 | 1,007,200 | — | — |
| 2023-01-30 | $43.53 | $43.53 | 868,200 | — | — |
| 2023-01-27 | $45.67 | $45.67 | 559,500 | — | — |
| 2023-01-26 | $46.76 | $46.76 | 403,400 | — | — |
| 2023-01-25 | $46.43 | $46.43 | 537,000 | — | — |
| 2023-01-24 | $46.67 | $46.67 | 1,255,400 | — | — |
| 2023-01-23 | $47.91 | $47.91 | 786,000 | — | — |
| 2023-01-20 | $47.32 | $47.32 | 1,522,800 | — | — |
| 2023-01-19 | $44.48 | $44.48 | 1,146,900 | — | — |
| 2023-01-18 | $43.80 | $43.80 | 1,524,000 | — | — |
| 2023-01-17 | $46.78 | $46.78 | 1,695,700 | — | — |
| 2023-01-13 | $43.65 | $43.65 | 1,232,000 | — | — |
| 2023-01-12 | $44.42 | $44.42 | 999,100 | — | — |
| 2023-01-11 | $45.16 | $45.16 | 1,899,300 | — | — |
| 2023-01-10 | $44.53 | $44.53 | 3,048,100 | — | — |
| 2023-01-09 | $39.62 | $39.62 | 1,329,100 | — | — |
| 2023-01-06 | $39.76 | $39.76 | 1,630,600 | — | — |
| 2023-01-05 | $37.11 | $37.11 | 1,455,800 | — | — |
| 2023-01-04 | $38.86 | $38.86 | 1,663,500 | — | — |
| 2023-01-03 | $39.95 | $39.95 | 1,400,400 | — | — |