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
- 2021-04-21 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 | $36.78 | $36.78 | 645,500 | — | — |
| 2023-12-28 | $37.69 | $37.69 | 1,189,400 | — | — |
| 2023-12-27 | $37.97 | $37.97 | 859,600 | — | — |
| 2023-12-26 | $37.66 | $37.66 | 923,700 | — | — |
| 2023-12-22 | $37.40 | $37.40 | 2,095,100 | — | — |
| 2023-12-21 | $36.52 | $36.52 | 997,400 | — | — |
| 2023-12-20 | $35.52 | $35.52 | 970,300 | — | — |
| 2023-12-19 | $36.05 | $36.05 | 946,000 | — | — |
| 2023-12-18 | $35.70 | $35.70 | 1,159,100 | — | — |
| 2023-12-15 | $35.54 | $35.54 | 2,392,700 | — | — |
| 2023-12-14 | $35.68 | $35.68 | 1,797,600 | — | — |
| 2023-12-13 | $35.41 | $35.41 | 2,385,000 | — | — |
| 2023-12-12 | $34.08 | $34.08 | 1,019,600 | — | — |
| 2023-12-11 | $33.57 | $33.57 | 1,290,100 | — | — |
| 2023-12-08 | $33.39 | $33.39 | 1,182,700 | — | — |
| 2023-12-07 | $32.83 | $32.83 | 808,800 | — | — |
| 2023-12-06 | $33.34 | $33.34 | 2,004,900 | — | — |
| 2023-12-05 | $33.38 | $33.38 | 1,635,200 | — | — |
| 2023-12-04 | $33.30 | $33.30 | 1,279,700 | — | — |
| 2023-12-01 | $33.40 | $33.40 | 1,877,900 | — | — |
| 2023-11-30 | $33.20 | $33.20 | 2,711,000 | — | — |
| 2023-11-29 | $32.88 | $32.88 | 1,112,700 | — | — |
| 2023-11-28 | $32.51 | $32.51 | 1,288,800 | — | — |
| 2023-11-27 | $32.25 | $32.25 | 1,344,300 | — | — |
| 2023-11-24 | $32.04 | $32.04 | 472,200 | — | — |
| 2023-11-22 | $31.90 | $31.90 | 1,313,100 | — | — |
| 2023-11-21 | $30.84 | $30.84 | 1,369,500 | — | — |
| 2023-11-20 | $31.56 | $31.56 | 2,718,300 | — | — |
| 2023-11-17 | $31.19 | $31.19 | 1,839,800 | — | — |
| 2023-11-16 | $31.12 | $31.12 | 3,096,100 | — | — |
| 2023-11-15 | $31.49 | $31.49 | 6,935,800 | — | — |
| 2023-11-14 | $31.40 | $31.40 | 9,129,500 | — | — |
| 2023-11-13 | $30.95 | $30.95 | 1,944,900 | — | — |
| 2023-11-10 | $30.60 | $30.60 | 3,821,000 | — | — |
| 2023-11-09 | $28.97 | $28.97 | 2,865,900 | — | — |
| 2023-11-08 | $29.41 | $29.41 | 1,724,200 | — | — |
| 2023-11-07 | $29.50 | $29.50 | 1,778,700 | — | — |
| 2023-11-06 | $28.91 | $28.91 | 1,454,300 | — | — |
| 2023-11-03 | $29.37 | $29.37 | 2,061,700 | — | — |
| 2023-11-02 | $27.51 | $27.51 | 1,073,800 | — | — |
| 2023-11-01 | $27.57 | $27.57 | 926,800 | — | — |
| 2023-10-31 | $27.83 | $27.83 | 1,629,300 | — | — |
| 2023-10-30 | $26.87 | $26.87 | 1,015,200 | — | — |
| 2023-10-27 | $26.65 | $26.65 | 843,400 | — | — |
| 2023-10-26 | $26.70 | $26.70 | 1,490,400 | — | — |
| 2023-10-25 | $27.75 | $27.75 | 1,185,200 | — | — |
| 2023-10-24 | $28.80 | $28.80 | 1,308,000 | — | — |
| 2023-10-23 | $28.06 | $28.06 | 1,531,100 | — | — |
| 2023-10-20 | $28.01 | $28.01 | 1,126,600 | — | — |
| 2023-10-19 | $27.98 | $27.98 | 797,900 | — | — |
| 2023-10-18 | $28.15 | $28.15 | 814,500 | — | — |
| 2023-10-17 | $28.86 | $28.86 | 1,312,800 | — | — |
| 2023-10-16 | $28.33 | $28.33 | 1,207,400 | — | — |
| 2023-10-13 | $27.15 | $27.15 | 871,400 | — | — |
| 2023-10-12 | $27.80 | $27.80 | 624,000 | — | — |
| 2023-10-11 | $28.44 | $28.44 | 705,600 | — | — |
| 2023-10-10 | $28.60 | $28.60 | 1,086,000 | — | — |
| 2023-10-09 | $28.13 | $28.13 | 510,500 | — | — |
| 2023-10-06 | $28.03 | $28.03 | 778,000 | — | — |
| 2023-10-05 | $27.52 | $27.52 | 885,900 | — | — |
| 2023-10-04 | $27.89 | $27.89 | 1,295,400 | — | — |
| 2023-10-03 | $27.38 | $27.38 | 944,300 | — | — |
| 2023-10-02 | $27.88 | $27.88 | 853,600 | — | — |
| 2023-09-29 | $27.95 | $27.95 | 1,519,100 | — | — |
| 2023-09-28 | $27.84 | $27.84 | 1,346,800 | — | — |
| 2023-09-27 | $27.79 | $27.79 | 1,036,400 | — | — |
| 2023-09-26 | $27.42 | $27.42 | 787,000 | — | — |
| 2023-09-25 | $27.55 | $27.55 | 576,100 | — | — |
| 2023-09-22 | $27.64 | $27.64 | 937,200 | — | — |
| 2023-09-21 | $27.44 | $27.44 | 1,410,200 | — | — |
| 2023-09-20 | $28.19 | $28.19 | 1,578,000 | — | — |
| 2023-09-19 | $28.55 | $28.55 | 1,522,200 | — | — |
| 2023-09-18 | $28.21 | $28.21 | 2,714,300 | — | — |
| 2023-09-15 | $28.92 | $28.92 | 7,585,400 | — | — |
| 2023-09-14 | $28.92 | $28.92 | 2,995,100 | — | — |
| 2023-09-13 | $28.60 | $28.60 | 3,230,900 | — | — |
| 2023-09-12 | $30.12 | $30.12 | 2,005,900 | — | — |
| 2023-09-11 | $31.14 | $31.14 | 1,694,500 | — | — |
| 2023-09-08 | $30.96 | $30.96 | 1,632,700 | — | — |
| 2023-09-07 | $32.23 | $32.23 | 1,239,400 | — | — |
| 2023-09-06 | $32.05 | $32.05 | 1,327,500 | — | — |
| 2023-09-05 | $31.80 | $31.80 | 2,035,200 | — | — |
| 2023-09-01 | $32.74 | $32.74 | 1,223,300 | — | — |
| 2023-08-31 | $33.81 | $33.81 | 1,496,600 | — | — |
| 2023-08-30 | $33.77 | $33.77 | 1,229,700 | — | — |
| 2023-08-29 | $33.33 | $33.33 | 978,600 | — | — |
| 2023-08-28 | $32.64 | $32.64 | 679,800 | — | — |
| 2023-08-25 | $33.24 | $33.24 | 793,600 | — | — |
| 2023-08-24 | $32.89 | $32.89 | 1,918,600 | — | — |
| 2023-08-23 | $33.88 | $33.88 | 1,140,000 | — | — |
| 2023-08-22 | $33.30 | $33.30 | 1,529,600 | — | — |
| 2023-08-21 | $32.82 | $32.82 | 1,344,800 | — | — |
| 2023-08-18 | $33.08 | $33.08 | 1,519,700 | — | — |
| 2023-08-17 | $32.18 | $32.18 | 1,203,100 | — | — |
| 2023-08-16 | $32.84 | $32.84 | 1,392,600 | — | — |
| 2023-08-15 | $32.52 | $32.52 | 1,597,000 | — | — |
| 2023-08-14 | $32.75 | $32.75 | 2,704,900 | — | — |
| 2023-08-11 | $31.76 | $31.76 | 1,648,000 | — | — |
| 2023-08-10 | $32.27 | $32.27 | 2,843,500 | — | — |
| 2023-08-09 | $33.15 | $33.15 | 6,292,100 | — | — |
| 2023-08-08 | $32.69 | $32.69 | 7,045,200 | — | — |
| 2023-08-07 | $33.54 | $33.54 | 2,420,700 | — | — |
| 2023-08-04 | $33.40 | $33.40 | 1,777,000 | — | — |
| 2023-08-03 | $33.99 | $33.99 | 2,025,400 | — | — |
| 2023-08-02 | $34.24 | $34.24 | 2,996,200 | — | — |
| 2023-08-01 | $35.90 | $35.90 | 8,050,100 | — | — |
| 2023-07-31 | $42.10 | $42.10 | 1,597,200 | — | — |
| 2023-07-28 | $41.51 | $41.51 | 863,200 | — | — |
| 2023-07-27 | $40.25 | $40.25 | 883,400 | — | — |
| 2023-07-26 | $40.84 | $40.84 | 804,100 | — | — |
| 2023-07-25 | $41.06 | $41.06 | 1,192,200 | — | — |
| 2023-07-24 | $40.37 | $40.37 | 858,800 | — | — |
| 2023-07-21 | $41.19 | $41.19 | 901,100 | — | — |
| 2023-07-20 | $40.77 | $40.77 | 716,300 | — | — |
| 2023-07-19 | $41.34 | $41.34 | 1,463,200 | — | — |
| 2023-07-18 | $41.03 | $41.03 | 828,200 | — | — |
| 2023-07-17 | $40.10 | $40.10 | 1,448,900 | — | — |
| 2023-07-14 | $38.91 | $38.91 | 1,881,100 | — | — |
| 2023-07-13 | $40.39 | $40.39 | 1,937,500 | — | — |
| 2023-07-12 | $41.36 | $41.36 | 2,414,000 | — | — |
| 2023-07-11 | $38.89 | $38.89 | 1,155,400 | — | — |
| 2023-07-10 | $38.94 | $38.94 | 966,700 | — | — |
| 2023-07-07 | $38.45 | $38.45 | 722,400 | — | — |
| 2023-07-06 | $38.73 | $38.73 | 1,344,200 | — | — |
| 2023-07-05 | $38.79 | $38.79 | 1,067,100 | — | — |
| 2023-07-03 | $38.74 | $38.74 | 378,300 | — | — |
| 2023-06-30 | $38.92 | $38.92 | 1,353,500 | — | — |
| 2023-06-29 | $38.34 | $38.34 | 1,579,700 | — | — |
| 2023-06-28 | $38.50 | $38.50 | 941,400 | — | — |
| 2023-06-27 | $37.80 | $37.80 | 1,008,900 | — | — |
| 2023-06-26 | $37.39 | $37.39 | 990,600 | — | — |
| 2023-06-23 | $37.30 | $37.30 | 4,050,500 | — | — |
| 2023-06-22 | $38.06 | $38.06 | 1,237,900 | — | — |
| 2023-06-21 | $37.87 | $37.87 | 1,760,700 | — | — |
| 2023-06-20 | $37.78 | $37.78 | 1,788,600 | — | — |
| 2023-06-16 | $37.19 | $37.19 | 1,770,800 | — | — |
| 2023-06-15 | $36.97 | $36.97 | 875,600 | — | — |
| 2023-06-14 | $36.76 | $36.76 | 882,200 | — | — |
| 2023-06-13 | $36.46 | $36.46 | 1,354,600 | — | — |
| 2023-06-12 | $36.31 | $36.31 | 986,800 | — | — |
| 2023-06-09 | $36.15 | $36.15 | 1,326,100 | — | — |
| 2023-06-08 | $35.39 | $35.39 | 973,900 | — | — |
| 2023-06-07 | $34.73 | $34.73 | 1,480,000 | — | — |
| 2023-06-06 | $36.12 | $36.12 | 1,702,600 | — | — |
| 2023-06-05 | $35.03 | $35.03 | 1,043,600 | — | — |
| 2023-06-02 | $34.99 | $34.99 | 934,700 | — | — |
| 2023-06-01 | $34.75 | $34.75 | 1,443,700 | — | — |
| 2023-05-31 | $34.87 | $34.87 | 4,566,000 | — | — |
| 2023-05-30 | $34.05 | $34.05 | 1,509,000 | — | — |
| 2023-05-26 | $33.39 | $33.39 | 1,219,000 | — | — |
| 2023-05-25 | $32.81 | $32.81 | 1,742,500 | — | — |
| 2023-05-24 | $32.27 | $32.27 | 1,362,200 | — | — |
| 2023-05-23 | $31.46 | $31.46 | 1,115,300 | — | — |
| 2023-05-22 | $31.58 | $31.58 | 1,617,600 | — | — |
| 2023-05-19 | $30.18 | $30.18 | 840,600 | — | — |
| 2023-05-18 | $29.82 | $29.82 | 1,307,900 | — | — |
| 2023-05-17 | $28.64 | $28.64 | 947,000 | — | — |
| 2023-05-16 | $28.03 | $28.03 | 1,002,200 | — | — |
| 2023-05-15 | $28.37 | $28.37 | 1,319,200 | — | — |
| 2023-05-12 | $28.25 | $28.25 | 1,829,600 | — | — |
| 2023-05-11 | $29.73 | $29.73 | 3,119,500 | — | — |
| 2023-05-10 | $27.89 | $27.89 | 1,442,300 | — | — |
| 2023-05-09 | $27.05 | $27.05 | 986,100 | — | — |
| 2023-05-08 | $27.17 | $27.17 | 905,700 | — | — |
| 2023-05-05 | $26.89 | $26.89 | 696,800 | — | — |
| 2023-05-04 | $26.66 | $26.66 | 1,216,400 | — | — |
| 2023-05-03 | $26.59 | $26.59 | 1,389,800 | — | — |
| 2023-05-02 | $27.22 | $27.22 | 3,534,600 | — | — |
| 2023-05-01 | $28.91 | $28.91 | 1,204,200 | — | — |
| 2023-04-28 | $29.42 | $29.42 | 1,228,600 | — | — |
| 2023-04-27 | $29.94 | $29.94 | 920,900 | — | — |
| 2023-04-26 | $29.62 | $29.62 | 692,600 | — | — |
| 2023-04-25 | $29.19 | $29.19 | 1,275,900 | — | — |
| 2023-04-24 | $30.25 | $30.25 | 636,600 | — | — |
| 2023-04-21 | $30.50 | $30.50 | 619,700 | — | — |
| 2023-04-20 | $30.27 | $30.27 | 812,200 | — | — |
| 2023-04-19 | $30.50 | $30.50 | 885,700 | — | — |
| 2023-04-18 | $30.64 | $30.64 | 778,800 | — | — |
| 2023-04-17 | $30.57 | $30.57 | 627,000 | — | — |
| 2023-04-14 | $30.24 | $30.24 | 662,400 | — | — |
| 2023-04-13 | $30.74 | $30.74 | 918,200 | — | — |
| 2023-04-12 | $30.27 | $30.27 | 1,353,200 | — | — |
| 2023-04-11 | $30.13 | $30.13 | 1,019,200 | — | — |
| 2023-04-10 | $30.63 | $30.63 | 901,900 | — | — |
| 2023-04-06 | $30.82 | $30.82 | 629,200 | — | — |
| 2023-04-05 | $30.42 | $30.42 | 1,732,600 | — | — |
| 2023-04-04 | $30.95 | $30.95 | 856,700 | — | — |
| 2023-04-03 | $30.94 | $30.94 | 1,266,400 | — | — |
| 2023-03-31 | $30.15 | $30.15 | 1,097,300 | — | — |
| 2023-03-30 | $29.06 | $29.06 | 930,700 | — | — |
| 2023-03-29 | $28.98 | $28.98 | 1,053,200 | — | — |
| 2023-03-28 | $28.72 | $28.72 | 1,231,500 | — | — |
| 2023-03-27 | $28.75 | $28.75 | 1,219,300 | — | — |
| 2023-03-24 | $29.25 | $29.25 | 4,710,300 | — | — |
| 2023-03-23 | $28.88 | $28.88 | 1,740,600 | — | — |
| 2023-03-22 | $28.01 | $28.01 | 1,965,000 | — | — |
| 2023-03-21 | $27.20 | $27.20 | 1,133,500 | — | — |
| 2023-03-20 | $25.62 | $25.62 | 920,400 | — | — |
| 2023-03-17 | $25.30 | $25.30 | 1,616,600 | — | — |
| 2023-03-16 | $25.57 | $25.57 | 949,400 | — | — |
| 2023-03-15 | $24.60 | $24.60 | 771,100 | — | — |
| 2023-03-14 | $25.23 | $25.23 | 1,508,000 | — | — |
| 2023-03-13 | $24.33 | $24.33 | 1,251,100 | — | — |
| 2023-03-10 | $24.66 | $24.66 | 1,979,400 | — | — |
| 2023-03-09 | $25.52 | $25.52 | 1,260,700 | — | — |
| 2023-03-08 | $26.45 | $26.45 | 1,237,800 | — | — |
| 2023-03-07 | $26.36 | $26.36 | 2,538,100 | — | — |
| 2023-03-06 | $26.75 | $26.75 | 6,691,000 | — | — |
| 2023-03-03 | $27.71 | $27.71 | 1,046,000 | — | — |
| 2023-03-02 | $27.26 | $27.26 | 3,261,000 | — | — |
| 2023-03-01 | $26.01 | $26.01 | 1,164,300 | — | — |
| 2023-02-28 | $26.27 | $26.27 | 850,000 | — | — |
| 2023-02-27 | $26.46 | $26.46 | 893,500 | — | — |
| 2023-02-24 | $26.37 | $26.37 | 748,600 | — | — |
| 2023-02-23 | $26.48 | $26.48 | 721,600 | — | — |
| 2023-02-22 | $27.05 | $27.05 | 1,002,900 | — | — |
| 2023-02-21 | $27.36 | $27.36 | 697,000 | — | — |
| 2023-02-17 | $27.38 | $27.38 | 621,500 | — | — |
| 2023-02-16 | $27.68 | $27.68 | 563,800 | — | — |
| 2023-02-15 | $28.32 | $28.32 | 1,520,700 | — | — |
| 2023-02-14 | $27.41 | $27.41 | 969,700 | — | — |
| 2023-02-13 | $27.37 | $27.37 | 893,000 | — | — |
| 2023-02-10 | $27.45 | $27.45 | 851,300 | — | — |
| 2023-02-09 | $27.34 | $27.34 | 667,800 | — | — |
| 2023-02-08 | $27.85 | $27.85 | 743,200 | — | — |
| 2023-02-07 | $28.46 | $28.46 | 717,400 | — | — |
| 2023-02-06 | $27.84 | $27.84 | 1,115,600 | — | — |
| 2023-02-03 | $27.69 | $27.69 | 1,657,000 | — | — |
| 2023-02-02 | $28.14 | $28.14 | 2,652,700 | — | — |
| 2023-02-01 | $27.20 | $27.20 | 1,938,400 | — | — |
| 2023-01-31 | $27.19 | $27.19 | 2,266,400 | — | — |
| 2023-01-30 | $26.95 | $26.95 | 17,707,100 | — | — |
| 2023-01-27 | $27.60 | $27.60 | 3,193,900 | — | — |
| 2023-01-26 | $27.57 | $27.57 | 5,162,100 | — | — |
| 2023-01-25 | $25.44 | $25.44 | 854,300 | — | — |
| 2023-01-24 | $24.74 | $24.74 | 620,400 | — | — |
| 2023-01-23 | $24.28 | $24.28 | 741,200 | — | — |
| 2023-01-20 | $23.50 | $23.50 | 579,800 | — | — |
| 2023-01-19 | $22.89 | $22.89 | 372,000 | — | — |
| 2023-01-18 | $23.12 | $23.12 | 711,800 | — | — |
| 2023-01-17 | $23.68 | $23.68 | 921,000 | — | — |
| 2023-01-13 | $23.61 | $23.61 | 691,100 | — | — |
| 2023-01-12 | $23.93 | $23.93 | 512,000 | — | — |
| 2023-01-11 | $23.60 | $23.60 | 1,528,000 | — | — |
| 2023-01-10 | $24.51 | $24.51 | 863,000 | — | — |
| 2023-01-09 | $22.91 | $22.91 | 1,084,100 | — | — |
| 2023-01-06 | $22.02 | $22.02 | 1,607,800 | — | — |
| 2023-01-05 | $21.99 | $21.99 | 1,322,000 | — | — |
| 2023-01-04 | $22.25 | $22.25 | 973,000 | — | — |
| 2023-01-03 | $21.78 | $21.78 | 727,300 | — | — |