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
- 1998-05-07 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 | $33.70 | $33.70 | 51,700 | — | — |
| 2023-12-28 | $34.05 | $34.05 | 32,900 | — | — |
| 2023-12-27 | $34.33 | $34.33 | 31,200 | — | — |
| 2023-12-26 | $34.49 | $34.49 | 53,300 | — | — |
| 2023-12-22 | $33.85 | $33.85 | 45,900 | — | — |
| 2023-12-21 | $33.95 | $33.95 | 41,600 | — | — |
| 2023-12-20 | $33.76 | $33.76 | 57,300 | — | — |
| 2023-12-19 | $34.15 | $34.15 | 66,800 | — | — |
| 2023-12-18 | $33.28 | $33.28 | 51,800 | — | — |
| 2023-12-15 | $33.51 | $33.51 | 446,700 | — | — |
| 2023-12-14 | $33.73 | $33.73 | 64,200 | — | — |
| 2023-12-13 | $33.10 | $33.10 | 71,500 | — | — |
| 2023-12-12 | $32.84 | $32.84 | 75,500 | — | — |
| 2023-12-11 | $33.28 | $33.28 | 72,400 | — | — |
| 2023-12-08 | $32.20 | $32.20 | 76,500 | — | — |
| 2023-12-07 | $32.09 | $32.09 | 111,700 | — | — |
| 2023-12-06 | $31.44 | $31.44 | 91,100 | — | — |
| 2023-12-05 | $30.94 | $30.94 | 94,100 | — | — |
| 2023-12-04 | $30.27 | $30.27 | 78,500 | — | — |
| 2023-12-01 | $29.67 | $29.67 | 67,100 | — | — |
| 2023-11-30 | $29.28 | $29.28 | 46,900 | — | — |
| 2023-11-29 | $29.05 | $29.05 | 52,400 | — | — |
| 2023-11-28 | $29.19 | $29.19 | 43,500 | — | — |
| 2023-11-27 | $30.75 | $30.75 | 71,800 | — | — |
| 2023-11-24 | $31.73 | $31.73 | 30,100 | — | — |
| 2023-11-22 | $31.10 | $31.10 | 51,600 | — | — |
| 2023-11-21 | $31.20 | $31.20 | 42,500 | — | — |
| 2023-11-20 | $31.39 | $31.39 | 54,800 | — | — |
| 2023-11-17 | $30.99 | $30.99 | 53,500 | — | — |
| 2023-11-16 | $30.53 | $30.53 | 56,500 | — | — |
| 2023-11-15 | $30.52 | $30.52 | 76,900 | — | — |
| 2023-11-14 | $32.01 | $32.01 | 67,300 | — | — |
| 2023-11-13 | $31.15 | $31.15 | 75,300 | — | — |
| 2023-11-10 | $32.18 | $32.18 | 59,900 | — | — |
| 2023-11-09 | $31.23 | $31.23 | 73,900 | — | — |
| 2023-11-08 | $33.41 | $33.41 | 39,400 | — | — |
| 2023-11-07 | $33.65 | $33.65 | 25,600 | — | — |
| 2023-11-06 | $33.35 | $33.35 | 43,500 | — | — |
| 2023-11-03 | $34.11 | $34.11 | 65,100 | — | — |
| 2023-11-02 | $32.97 | $32.97 | 46,800 | — | — |
| 2023-11-01 | $32.69 | $32.69 | 36,500 | — | — |
| 2023-10-31 | $32.60 | $32.60 | 49,000 | — | — |
| 2023-10-30 | $32.35 | $32.35 | 35,300 | — | — |
| 2023-10-27 | $31.82 | $31.82 | 34,700 | — | — |
| 2023-10-26 | $32.09 | $32.09 | 35,400 | — | — |
| 2023-10-25 | $31.87 | $31.87 | 48,700 | — | — |
| 2023-10-24 | $32.06 | $32.06 | 28,900 | — | — |
| 2023-10-23 | $32.27 | $32.27 | 46,300 | — | — |
| 2023-10-20 | $32.50 | $32.50 | 55,200 | — | — |
| 2023-10-19 | $32.64 | $32.64 | 34,600 | — | — |
| 2023-10-18 | $33.41 | $33.41 | 27,800 | — | — |
| 2023-10-17 | $34.45 | $34.45 | 57,600 | — | — |
| 2023-10-16 | $33.56 | $33.56 | 53,100 | — | — |
| 2023-10-13 | $32.69 | $32.69 | 75,000 | — | — |
| 2023-10-12 | $33.65 | $33.65 | 92,300 | — | — |
| 2023-10-11 | $34.83 | $34.83 | 44,900 | — | — |
| 2023-10-10 | $35.02 | $35.02 | 32,400 | — | — |
| 2023-10-09 | $35.03 | $35.03 | 43,200 | — | — |
| 2023-10-06 | $34.39 | $34.39 | 34,800 | — | — |
| 2023-10-05 | $34.55 | $34.55 | 43,000 | — | — |
| 2023-10-04 | $34.67 | $34.67 | 33,700 | — | — |
| 2023-10-03 | $34.38 | $34.38 | 54,600 | — | — |
| 2023-10-02 | $34.78 | $34.78 | 49,800 | — | — |
| 2023-09-29 | $34.94 | $34.94 | 54,500 | — | — |
| 2023-09-28 | $35.79 | $35.79 | 78,500 | — | — |
| 2023-09-27 | $35.02 | $35.02 | 106,300 | — | — |
| 2023-09-26 | $34.06 | $34.06 | 90,400 | — | — |
| 2023-09-25 | $34.85 | $34.85 | 41,500 | — | — |
| 2023-09-22 | $34.54 | $34.54 | 41,000 | — | — |
| 2023-09-21 | $34.64 | $34.64 | 45,400 | — | — |
| 2023-09-20 | $35.15 | $35.15 | 41,300 | — | — |
| 2023-09-19 | $35.41 | $35.41 | 53,500 | — | — |
| 2023-09-18 | $36.24 | $36.24 | 62,300 | — | — |
| 2023-09-15 | $36.96 | $36.96 | 467,300 | — | — |
| 2023-09-14 | $37.48 | $37.48 | 100,600 | — | — |
| 2023-09-13 | $37.16 | $37.16 | 91,600 | — | — |
| 2023-09-12 | $36.45 | $36.45 | 75,300 | — | — |
| 2023-09-11 | $36.68 | $36.68 | 99,000 | — | — |
| 2023-09-08 | $36.24 | $36.24 | 99,700 | — | — |
| 2023-09-07 | $35.45 | $35.45 | 98,800 | — | — |
| 2023-09-06 | $35.65 | $35.65 | 67,500 | — | — |
| 2023-09-05 | $35.27 | $35.27 | 117,300 | — | — |
| 2023-09-01 | $36.02 | $36.02 | 84,700 | — | — |
| 2023-08-31 | $35.57 | $35.57 | 84,400 | — | — |
| 2023-08-30 | $36.01 | $36.01 | 113,400 | — | — |
| 2023-08-29 | $35.68 | $35.68 | 65,100 | — | — |
| 2023-08-28 | $35.04 | $35.04 | 62,900 | — | — |
| 2023-08-25 | $35.10 | $35.10 | 62,300 | — | — |
| 2023-08-24 | $34.55 | $34.55 | 84,500 | — | — |
| 2023-08-23 | $34.90 | $34.90 | 70,500 | — | — |
| 2023-08-22 | $33.97 | $33.97 | 108,900 | — | — |
| 2023-08-21 | $34.13 | $34.13 | 122,200 | — | — |
| 2023-08-18 | $34.21 | $34.21 | 89,700 | — | — |
| 2023-08-17 | $33.57 | $33.57 | 107,600 | — | — |
| 2023-08-16 | $33.36 | $33.36 | 124,500 | — | — |
| 2023-08-15 | $33.57 | $33.57 | 106,200 | — | — |
| 2023-08-14 | $33.01 | $33.01 | 136,400 | — | — |
| 2023-08-11 | $33.24 | $33.24 | 116,000 | — | — |
| 2023-08-10 | $32.64 | $32.64 | 196,700 | — | — |
| 2023-08-09 | $32.08 | $32.08 | 436,200 | — | — |
| 2023-08-08 | $37.76 | $37.76 | 78,100 | — | — |
| 2023-08-07 | $37.87 | $37.87 | 85,300 | — | — |
| 2023-08-04 | $37.07 | $37.07 | 102,800 | — | — |
| 2023-08-03 | $37.23 | $37.23 | 62,700 | — | — |
| 2023-08-02 | $38.03 | $38.03 | 75,200 | — | — |
| 2023-08-01 | $38.31 | $38.31 | 162,400 | — | — |
| 2023-07-31 | $37.98 | $37.98 | 76,600 | — | — |
| 2023-07-28 | $37.99 | $37.99 | 95,800 | — | — |
| 2023-07-27 | $37.39 | $37.39 | 62,500 | — | — |
| 2023-07-26 | $38.13 | $38.13 | 50,000 | — | — |
| 2023-07-25 | $38.35 | $38.35 | 52,000 | — | — |
| 2023-07-24 | $38.75 | $38.75 | 107,800 | — | — |
| 2023-07-21 | $38.22 | $38.22 | 139,500 | — | — |
| 2023-07-20 | $39.34 | $39.34 | 463,100 | — | — |
| 2023-07-19 | $37.79 | $37.79 | 280,100 | — | — |
| 2023-07-18 | $37.75 | $37.75 | 56,600 | — | — |
| 2023-07-17 | $37.77 | $37.77 | 157,100 | — | — |
| 2023-07-14 | $37.32 | $37.32 | 57,000 | — | — |
| 2023-07-13 | $37.30 | $37.30 | 61,300 | — | — |
| 2023-07-12 | $37.69 | $37.69 | 74,800 | — | — |
| 2023-07-11 | $37.50 | $37.50 | 80,200 | — | — |
| 2023-07-10 | $37.14 | $37.14 | 94,300 | — | — |
| 2023-07-07 | $36.85 | $36.85 | 125,200 | — | — |
| 2023-07-06 | $36.41 | $36.41 | 121,800 | — | — |
| 2023-07-05 | $36.93 | $36.93 | 85,700 | — | — |
| 2023-07-03 | $37.35 | $37.35 | 63,200 | — | — |
| 2023-06-30 | $36.41 | $36.41 | 55,600 | — | — |
| 2023-06-29 | $36.88 | $36.88 | 76,000 | — | — |
| 2023-06-28 | $36.38 | $36.38 | 49,400 | — | — |
| 2023-06-27 | $36.20 | $36.20 | 47,600 | — | — |
| 2023-06-26 | $36.09 | $36.09 | 83,500 | — | — |
| 2023-06-23 | $36.20 | $36.20 | 217,500 | — | — |
| 2023-06-22 | $36.15 | $36.15 | 67,900 | — | — |
| 2023-06-21 | $36.30 | $36.30 | 73,700 | — | — |
| 2023-06-20 | $36.67 | $36.67 | 89,100 | — | — |
| 2023-06-16 | $35.95 | $35.95 | 675,700 | — | — |
| 2023-06-15 | $36.16 | $36.16 | 121,400 | — | — |
| 2023-06-14 | $35.56 | $35.56 | 143,900 | — | — |
| 2023-06-13 | $35.95 | $35.95 | 111,300 | — | — |
| 2023-06-12 | $35.93 | $35.93 | 138,600 | — | — |
| 2023-06-09 | $35.72 | $35.72 | 152,200 | — | — |
| 2023-06-08 | $35.38 | $35.38 | 161,200 | — | — |
| 2023-06-07 | $34.06 | $34.06 | 192,900 | — | — |
| 2023-06-06 | $33.81 | $33.81 | 224,200 | — | — |
| 2023-06-05 | $33.32 | $33.32 | 136,100 | — | — |
| 2023-06-02 | $33.75 | $33.75 | 222,400 | — | — |
| 2023-06-01 | $31.93 | $31.93 | 155,200 | — | — |
| 2023-05-31 | $31.97 | $31.97 | 109,700 | — | — |
| 2023-05-30 | $32.41 | $32.41 | 105,500 | — | — |
| 2023-05-26 | $32.52 | $32.52 | 151,400 | — | — |
| 2023-05-25 | $31.87 | $31.87 | 170,600 | — | — |
| 2023-05-24 | $31.99 | $31.99 | 152,800 | — | — |
| 2023-05-23 | $31.98 | $31.98 | 167,700 | — | — |
| 2023-05-22 | $32.01 | $32.01 | 122,400 | — | — |
| 2023-05-19 | $31.73 | $31.73 | 175,200 | — | — |
| 2023-05-18 | $31.97 | $31.97 | 129,200 | — | — |
| 2023-05-17 | $31.39 | $31.39 | 150,100 | — | — |
| 2023-05-16 | $29.79 | $29.79 | 155,000 | — | — |
| 2023-05-15 | $30.52 | $30.52 | 348,300 | — | — |
| 2023-05-12 | $27.62 | $27.62 | 137,200 | — | — |
| 2023-05-11 | $26.06 | $26.06 | 150,500 | — | — |
| 2023-05-10 | $23.61 | $23.61 | 104,500 | — | — |
| 2023-05-09 | $24.52 | $24.52 | 48,100 | — | — |
| 2023-05-08 | $24.46 | $24.46 | 36,500 | — | — |
| 2023-05-05 | $24.61 | $24.61 | 56,400 | — | — |
| 2023-05-04 | $24.07 | $24.07 | 51,700 | — | — |
| 2023-05-03 | $25.45 | $25.45 | 69,200 | — | — |
| 2023-05-02 | $26.28 | $26.28 | 74,800 | — | — |
| 2023-05-01 | $26.45 | $26.45 | 134,700 | — | — |
| 2023-04-28 | $25.20 | $25.20 | 104,700 | — | — |
| 2023-04-27 | $24.73 | $24.73 | 85,500 | — | — |
| 2023-04-26 | $24.52 | $24.52 | 70,300 | — | — |
| 2023-04-25 | $24.75 | $24.75 | 53,900 | — | — |
| 2023-04-24 | $25.11 | $25.11 | 42,600 | — | — |
| 2023-04-21 | $25.32 | $25.32 | 66,500 | — | — |
| 2023-04-20 | $26.22 | $26.22 | 93,200 | — | — |
| 2023-04-19 | $26.28 | $26.28 | 119,100 | — | — |
| 2023-04-18 | $25.40 | $25.40 | 76,600 | — | — |
| 2023-04-17 | $26.51 | $26.51 | 148,900 | — | — |
| 2023-04-14 | $26.16 | $26.16 | 123,900 | — | — |
| 2023-04-13 | $26.63 | $26.63 | 76,700 | — | — |
| 2023-04-12 | $26.68 | $26.68 | 123,300 | — | — |
| 2023-04-11 | $26.75 | $26.75 | 71,800 | — | — |
| 2023-04-10 | $26.48 | $26.48 | 81,500 | — | — |
| 2023-04-06 | $26.13 | $26.13 | 61,600 | — | — |
| 2023-04-05 | $26.50 | $26.50 | 67,800 | — | — |
| 2023-04-04 | $26.44 | $26.44 | 88,000 | — | — |
| 2023-04-03 | $27.35 | $27.35 | 168,700 | — | — |
| 2023-03-31 | $26.92 | $26.92 | 127,300 | — | — |
| 2023-03-30 | $26.69 | $26.69 | 97,600 | — | — |
| 2023-03-29 | $26.83 | $26.83 | 120,700 | — | — |
| 2023-03-28 | $27.61 | $27.61 | 109,400 | — | — |
| 2023-03-27 | $27.43 | $27.43 | 76,400 | — | — |
| 2023-03-24 | $26.45 | $26.45 | 71,500 | — | — |
| 2023-03-23 | $26.23 | $26.23 | 78,600 | — | — |
| 2023-03-22 | $26.39 | $26.39 | 96,000 | — | — |
| 2023-03-21 | $26.59 | $26.59 | 199,500 | — | — |
| 2023-03-20 | $25.75 | $25.75 | 114,600 | — | — |
| 2023-03-17 | $25.45 | $25.45 | 304,100 | — | — |
| 2023-03-16 | $26.11 | $26.11 | 65,900 | — | — |
| 2023-03-15 | $25.92 | $25.92 | 81,600 | — | — |
| 2023-03-14 | $26.85 | $26.85 | 57,200 | — | — |
| 2023-03-13 | $25.90 | $25.90 | 55,100 | — | — |
| 2023-03-10 | $27.48 | $27.48 | 70,800 | — | — |
| 2023-03-09 | $28.62 | $28.62 | 48,800 | — | — |
| 2023-03-08 | $29.07 | $29.07 | 42,000 | — | — |
| 2023-03-07 | $29.41 | $29.41 | 58,100 | — | — |
| 2023-03-06 | $29.25 | $29.25 | 119,900 | — | — |
| 2023-03-03 | $30.06 | $30.06 | 55,800 | — | — |
| 2023-03-02 | $30.15 | $30.15 | 23,900 | — | — |
| 2023-03-01 | $29.69 | $29.69 | 50,800 | — | — |
| 2023-02-28 | $28.91 | $28.91 | 66,700 | — | — |
| 2023-02-27 | $29.25 | $29.25 | 27,000 | — | — |
| 2023-02-24 | $29.15 | $29.15 | 39,200 | — | — |
| 2023-02-23 | $29.56 | $29.56 | 40,400 | — | — |
| 2023-02-22 | $28.95 | $28.95 | 46,000 | — | — |
| 2023-02-21 | $28.47 | $28.47 | 48,800 | — | — |
| 2023-02-17 | $29.91 | $29.91 | 33,700 | — | — |
| 2023-02-16 | $30.10 | $30.10 | 40,200 | — | — |
| 2023-02-15 | $30.30 | $30.30 | 28,700 | — | — |
| 2023-02-14 | $30.41 | $30.41 | 50,700 | — | — |
| 2023-02-13 | $30.89 | $30.89 | 18,500 | — | — |
| 2023-02-10 | $30.70 | $30.70 | 24,500 | — | — |
| 2023-02-09 | $30.32 | $30.32 | 48,100 | — | — |
| 2023-02-08 | $30.74 | $30.74 | 27,000 | — | — |
| 2023-02-07 | $31.00 | $31.00 | 56,700 | — | — |
| 2023-02-06 | $30.98 | $30.98 | 41,100 | — | — |
| 2023-02-03 | $31.12 | $31.12 | 112,100 | — | — |
| 2023-02-02 | $31.00 | $31.00 | 62,900 | — | — |
| 2023-02-01 | $30.56 | $30.56 | 48,500 | — | — |
| 2023-01-31 | $30.30 | $30.30 | 106,500 | — | — |
| 2023-01-30 | $29.39 | $29.39 | 26,100 | — | — |
| 2023-01-27 | $29.60 | $29.60 | 27,400 | — | — |
| 2023-01-26 | $29.81 | $29.81 | 23,700 | — | — |
| 2023-01-25 | $29.42 | $29.42 | 19,000 | — | — |
| 2023-01-24 | $29.19 | $29.19 | 26,200 | — | — |
| 2023-01-23 | $29.01 | $29.01 | 54,100 | — | — |
| 2023-01-20 | $29.00 | $29.00 | 46,100 | — | — |
| 2023-01-19 | $29.16 | $29.16 | 51,300 | — | — |
| 2023-01-18 | $29.35 | $29.35 | 37,400 | — | — |
| 2023-01-17 | $29.79 | $29.79 | 81,000 | — | — |
| 2023-01-13 | $30.23 | $30.23 | 40,900 | — | — |
| 2023-01-12 | $30.11 | $30.11 | 41,100 | — | — |
| 2023-01-11 | $29.30 | $29.30 | 35,200 | — | — |
| 2023-01-10 | $29.34 | $29.34 | 41,100 | — | — |
| 2023-01-09 | $28.74 | $28.74 | 36,800 | — | — |
| 2023-01-06 | $28.70 | $28.70 | 54,600 | — | — |
| 2023-01-05 | $27.77 | $27.77 | 41,300 | — | — |
| 2023-01-04 | $27.75 | $27.75 | 56,500 | — | — |
| 2023-01-03 | $27.14 | $27.14 | 89,500 | — | — |