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
- 1999-07-14 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 | $30.14 | $37.12 | 255,100 | — | — |
| 2023-12-28 | $30.97 | $38.14 | 122,200 | — | — |
| 2023-12-27 | $31.07 | $38.27 | 161,200 | — | — |
| 2023-12-26 | $31.19 | $38.42 | 153,100 | — | — |
| 2023-12-22 | $30.67 | $37.77 | 172,900 | — | — |
| 2023-12-21 | $30.51 | $37.58 | 189,800 | — | — |
| 2023-12-20 | $30.10 | $37.07 | 400,600 | — | — |
| 2023-12-19 | $30.96 | $38.13 | 267,800 | — | — |
| 2023-12-18 | $29.69 | $36.57 | 225,100 | — | — |
| 2023-12-15 | $30.45 | $37.50 | 964,600 | — | — |
| 2023-12-14 | $30.87 | $38.02 | 401,200 | — | — |
| 2023-12-13 | $29.18 | $35.94 | 349,600 | — | — |
| 2023-12-12 | $26.46 | $32.59 | 196,400 | — | — |
| 2023-12-11 | $26.56 | $32.71 | 142,400 | — | — |
| 2023-12-08 | $26.33 | $32.43 | 178,700 | — | — |
| 2023-12-07 | $26.15 | $32.21 | 135,400 | — | — |
| 2023-12-06 | $25.56 | $31.48 | 129,000 | — | — |
| 2023-12-05 | $25.29 | $31.15 | 125,800 | — | — |
| 2023-12-04 | $25.88 | $31.88 | 201,300 | — | — |
| 2023-12-01 | $25.66 | $31.60 | 241,700 | — | — |
| 2023-11-30 | $23.74 | $29.24 | 158,700 | — | — |
| 2023-11-29 | $24.01 | $29.57 | 219,900 | — | — |
| 2023-11-28 | $23.47 | $28.91 | 144,700 | — | — |
| 2023-11-27 | $23.59 | $29.05 | 182,700 | — | — |
| 2023-11-24 | $23.72 | $29.21 | 58,800 | — | — |
| 2023-11-22 | $23.83 | $29.35 | 214,000 | — | — |
| 2023-11-21 | $23.60 | $29.07 | 248,900 | — | — |
| 2023-11-20 | $24.13 | $29.72 | 117,200 | — | — |
| 2023-11-17 | $24.28 | $29.90 | 189,900 | — | — |
| 2023-11-16 | $23.88 | $29.41 | 162,800 | — | — |
| 2023-11-15 | $24.18 | $29.78 | 227,400 | — | — |
| 2023-11-14 | $23.60 | $29.07 | 204,900 | — | — |
| 2023-11-13 | $21.29 | $26.22 | 113,300 | — | — |
| 2023-11-10 | $21.27 | $26.20 | 154,900 | — | — |
| 2023-11-09 | $21.45 | $26.42 | 180,800 | — | — |
| 2023-11-08 | $21.70 | $26.73 | 223,300 | — | — |
| 2023-11-07 | $22.46 | $27.66 | 118,600 | — | — |
| 2023-11-06 | $23.01 | $28.34 | 265,600 | — | — |
| 2023-11-03 | $23.19 | $28.56 | 268,900 | — | — |
| 2023-11-02 | $21.66 | $26.68 | 200,000 | — | — |
| 2023-11-01 | $20.05 | $24.69 | 280,200 | — | — |
| 2023-10-31 | $19.48 | $23.99 | 346,900 | — | — |
| 2023-10-30 | $20.23 | $24.92 | 269,200 | — | — |
| 2023-10-27 | $19.91 | $24.52 | 295,000 | — | — |
| 2023-10-26 | $20.04 | $24.68 | 498,800 | — | — |
| 2023-10-25 | $17.68 | $21.78 | 269,300 | — | — |
| 2023-10-24 | $17.89 | $22.03 | 268,900 | — | — |
| 2023-10-23 | $18.16 | $22.37 | 227,500 | — | — |
| 2023-10-20 | $18.22 | $22.44 | 290,300 | — | — |
| 2023-10-19 | $19.21 | $23.66 | 224,700 | — | — |
| 2023-10-18 | $19.53 | $23.50 | 363,700 | — | — |
| 2023-10-17 | $20.21 | $24.32 | 336,000 | — | — |
| 2023-10-16 | $19.79 | $23.81 | 289,700 | — | — |
| 2023-10-13 | $19.24 | $23.15 | 201,300 | — | — |
| 2023-10-12 | $19.95 | $24.01 | 195,000 | — | — |
| 2023-10-11 | $20.37 | $24.51 | 185,100 | — | — |
| 2023-10-10 | $20.54 | $24.72 | 265,400 | — | — |
| 2023-10-09 | $19.94 | $23.99 | 295,100 | — | — |
| 2023-10-06 | $19.69 | $23.69 | 503,700 | — | — |
| 2023-10-05 | $20.30 | $24.43 | 197,400 | — | — |
| 2023-10-04 | $20.14 | $24.23 | 174,800 | — | — |
| 2023-10-03 | $20.24 | $24.35 | 285,500 | — | — |
| 2023-10-02 | $21.15 | $25.45 | 304,700 | — | — |
| 2023-09-29 | $21.45 | $25.81 | 357,700 | — | — |
| 2023-09-28 | $21.38 | $25.73 | 228,000 | — | — |
| 2023-09-27 | $21.28 | $25.61 | 327,800 | — | — |
| 2023-09-26 | $21.46 | $25.82 | 647,700 | — | — |
| 2023-09-25 | $21.71 | $26.12 | 130,900 | — | — |
| 2023-09-22 | $21.43 | $25.79 | 169,600 | — | — |
| 2023-09-21 | $21.79 | $26.22 | 322,300 | — | — |
| 2023-09-20 | $21.99 | $26.46 | 244,100 | — | — |
| 2023-09-19 | $22.35 | $26.89 | 263,600 | — | — |
| 2023-09-18 | $22.37 | $26.92 | 299,100 | — | — |
| 2023-09-15 | $22.98 | $27.65 | 1,482,400 | — | — |
| 2023-09-14 | $23.90 | $28.76 | 345,500 | — | — |
| 2023-09-13 | $23.21 | $27.93 | 209,600 | — | — |
| 2023-09-12 | $23.68 | $28.49 | 246,000 | — | — |
| 2023-09-11 | $23.53 | $28.31 | 210,600 | — | — |
| 2023-09-08 | $23.63 | $28.43 | 265,100 | — | — |
| 2023-09-07 | $23.23 | $27.95 | 275,700 | — | — |
| 2023-09-06 | $24.06 | $28.95 | 198,500 | — | — |
| 2023-09-05 | $24.44 | $29.41 | 251,400 | — | — |
| 2023-09-01 | $24.93 | $30.00 | 199,400 | — | — |
| 2023-08-31 | $24.06 | $28.95 | 155,600 | — | — |
| 2023-08-30 | $24.17 | $29.08 | 151,300 | — | — |
| 2023-08-29 | $24.52 | $29.50 | 143,600 | — | — |
| 2023-08-28 | $24.32 | $29.26 | 222,900 | — | — |
| 2023-08-25 | $23.61 | $28.41 | 112,500 | — | — |
| 2023-08-24 | $24.03 | $28.91 | 177,100 | — | — |
| 2023-08-23 | $24.07 | $28.96 | 173,700 | — | — |
| 2023-08-22 | $23.63 | $28.43 | 183,300 | — | — |
| 2023-08-21 | $24.36 | $29.31 | 195,500 | — | — |
| 2023-08-18 | $24.68 | $29.70 | 128,500 | — | — |
| 2023-08-17 | $24.71 | $29.73 | 162,700 | — | — |
| 2023-08-16 | $24.37 | $29.32 | 172,900 | — | — |
| 2023-08-15 | $24.71 | $29.73 | 231,100 | — | — |
| 2023-08-14 | $26.04 | $31.33 | 256,800 | — | — |
| 2023-08-11 | $27.33 | $32.89 | 217,400 | — | — |
| 2023-08-10 | $27.19 | $32.72 | 266,700 | — | — |
| 2023-08-09 | $26.95 | $32.43 | 145,700 | — | — |
| 2023-08-08 | $27.51 | $33.10 | 174,900 | — | — |
| 2023-08-07 | $28.11 | $33.82 | 221,900 | — | — |
| 2023-08-04 | $27.20 | $32.73 | 197,200 | — | — |
| 2023-08-03 | $26.98 | $32.46 | 286,400 | — | — |
| 2023-08-02 | $27.08 | $32.58 | 299,200 | — | — |
| 2023-08-01 | $27.60 | $33.21 | 265,800 | — | — |
| 2023-07-31 | $27.70 | $33.33 | 401,900 | — | — |
| 2023-07-28 | $28.30 | $34.05 | 322,500 | — | — |
| 2023-07-27 | $28.11 | $33.82 | 613,200 | — | — |
| 2023-07-26 | $27.82 | $33.47 | 483,200 | — | — |
| 2023-07-25 | $26.29 | $31.63 | 339,900 | — | — |
| 2023-07-24 | $26.82 | $32.27 | 465,800 | — | — |
| 2023-07-21 | $25.20 | $30.32 | 326,800 | — | — |
| 2023-07-20 | $25.62 | $30.83 | 324,500 | — | — |
| 2023-07-19 | $25.60 | $30.80 | 417,600 | — | — |
| 2023-07-18 | $25.01 | $29.55 | 441,300 | — | — |
| 2023-07-17 | $23.77 | $28.09 | 285,300 | — | — |
| 2023-07-14 | $23.42 | $27.67 | 323,300 | — | — |
| 2023-07-13 | $23.83 | $28.16 | 308,400 | — | — |
| 2023-07-12 | $23.18 | $27.39 | 385,200 | — | — |
| 2023-07-11 | $22.12 | $26.14 | 231,500 | — | — |
| 2023-07-10 | $21.68 | $25.62 | 306,500 | — | — |
| 2023-07-07 | $21.36 | $25.24 | 525,200 | — | — |
| 2023-07-06 | $20.92 | $24.72 | 326,400 | — | — |
| 2023-07-05 | $21.55 | $25.46 | 343,600 | — | — |
| 2023-07-03 | $22.22 | $26.26 | 216,100 | — | — |
| 2023-06-30 | $21.16 | $25.00 | 207,200 | — | — |
| 2023-06-29 | $21.77 | $25.72 | 241,400 | — | — |
| 2023-06-28 | $21.04 | $24.86 | 191,600 | — | — |
| 2023-06-27 | $21.45 | $25.35 | 197,000 | — | — |
| 2023-06-26 | $21.49 | $25.39 | 183,000 | — | — |
| 2023-06-23 | $21.13 | $24.97 | 524,900 | — | — |
| 2023-06-22 | $21.37 | $25.25 | 288,300 | — | — |
| 2023-06-21 | $22.27 | $26.31 | 219,000 | — | — |
| 2023-06-20 | $22.70 | $26.82 | 530,900 | — | — |
| 2023-06-16 | $23.31 | $27.54 | 1,185,400 | — | — |
| 2023-06-15 | $23.22 | $27.44 | 212,400 | — | — |
| 2023-06-14 | $22.79 | $26.93 | 329,900 | — | — |
| 2023-06-13 | $23.70 | $28.00 | 224,900 | — | — |
| 2023-06-12 | $23.01 | $27.19 | 358,900 | — | — |
| 2023-06-09 | $23.11 | $27.31 | 286,200 | — | — |
| 2023-06-08 | $23.38 | $27.63 | 399,600 | — | — |
| 2023-06-07 | $23.94 | $28.29 | 517,100 | — | — |
| 2023-06-06 | $22.70 | $26.82 | 305,000 | — | — |
| 2023-06-05 | $20.95 | $24.75 | 295,500 | — | — |
| 2023-06-02 | $21.65 | $25.58 | 362,200 | — | — |
| 2023-06-01 | $19.89 | $23.50 | 285,500 | — | — |
| 2023-05-31 | $19.93 | $23.55 | 437,500 | — | — |
| 2023-05-30 | $20.33 | $24.02 | 357,500 | — | — |
| 2023-05-26 | $20.29 | $23.98 | 271,600 | — | — |
| 2023-05-25 | $20.29 | $23.98 | 393,200 | — | — |
| 2023-05-24 | $20.49 | $24.21 | 427,000 | — | — |
| 2023-05-23 | $20.78 | $24.55 | 639,400 | — | — |
| 2023-05-22 | $19.94 | $23.56 | 507,200 | — | — |
| 2023-05-19 | $18.74 | $22.14 | 745,900 | — | — |
| 2023-05-18 | $19.39 | $22.91 | 1,192,200 | — | — |
| 2023-05-17 | $18.41 | $21.75 | 1,191,700 | — | — |
| 2023-05-16 | $16.73 | $19.77 | 637,000 | — | — |
| 2023-05-15 | $17.38 | $20.54 | 650,300 | — | — |
| 2023-05-12 | $16.99 | $20.08 | 625,300 | — | — |
| 2023-05-11 | $17.52 | $20.70 | 607,100 | — | — |
| 2023-05-10 | $18.54 | $21.91 | 427,000 | — | — |
| 2023-05-09 | $19.00 | $22.45 | 349,800 | — | — |
| 2023-05-08 | $19.81 | $23.41 | 505,000 | — | — |
| 2023-05-05 | $20.62 | $24.36 | 347,700 | — | — |
| 2023-05-04 | $20.27 | $23.95 | 604,600 | — | — |
| 2023-05-03 | $20.97 | $24.78 | 643,500 | — | — |
| 2023-05-02 | $22.08 | $26.09 | 575,300 | — | — |
| 2023-05-01 | $24.06 | $28.43 | 304,300 | — | — |
| 2023-04-28 | $25.10 | $29.66 | 280,100 | — | — |
| 2023-04-27 | $24.28 | $28.69 | 328,900 | — | — |
| 2023-04-26 | $24.37 | $28.80 | 344,400 | — | — |
| 2023-04-25 | $24.99 | $29.53 | 529,500 | — | — |
| 2023-04-24 | $25.90 | $30.60 | 489,100 | — | — |
| 2023-04-21 | $26.88 | $31.76 | 619,300 | — | — |
| 2023-04-20 | $25.36 | $29.97 | 1,355,700 | — | — |
| 2023-04-19 | $31.50 | $37.22 | 199,900 | — | — |
| 2023-04-18 | $30.80 | $36.39 | 212,900 | — | — |
| 2023-04-17 | $32.06 | $37.88 | 278,100 | — | — |
| 2023-04-14 | $31.23 | $36.90 | 232,800 | — | — |
| 2023-04-13 | $32.09 | $37.92 | 209,200 | — | — |
| 2023-04-12 | $31.54 | $37.27 | 188,900 | — | — |
| 2023-04-11 | $32.30 | $38.17 | 214,800 | — | — |
| 2023-04-10 | $32.44 | $38.33 | 352,900 | — | — |
| 2023-04-06 | $32.34 | $38.21 | 232,100 | — | — |
| 2023-04-05 | $31.97 | $37.78 | 235,700 | — | — |
| 2023-04-04 | $32.70 | $38.11 | 253,900 | — | — |
| 2023-04-03 | $33.37 | $38.89 | 366,600 | — | — |
| 2023-03-31 | $33.47 | $39.00 | 345,600 | — | — |
| 2023-03-30 | $33.01 | $38.47 | 290,500 | — | — |
| 2023-03-29 | $33.73 | $39.31 | 209,000 | — | — |
| 2023-03-28 | $34.56 | $40.27 | 198,400 | — | — |
| 2023-03-27 | $34.55 | $40.26 | 206,000 | — | — |
| 2023-03-24 | $34.22 | $39.88 | 531,900 | — | — |
| 2023-03-23 | $33.45 | $38.98 | 251,600 | — | — |
| 2023-03-22 | $34.78 | $40.53 | 347,900 | — | — |
| 2023-03-21 | $36.60 | $42.65 | 373,300 | — | — |
| 2023-03-20 | $35.52 | $41.39 | 331,600 | — | — |
| 2023-03-17 | $35.84 | $41.77 | 920,600 | — | — |
| 2023-03-16 | $37.20 | $43.35 | 421,400 | — | — |
| 2023-03-15 | $35.64 | $41.53 | 554,100 | — | — |
| 2023-03-14 | $35.91 | $41.85 | 411,500 | — | — |
| 2023-03-13 | $35.45 | $41.31 | 828,000 | — | — |
| 2023-03-10 | $38.86 | $45.29 | 315,600 | — | — |
| 2023-03-09 | $40.08 | $46.71 | 271,600 | — | — |
| 2023-03-08 | $41.98 | $48.92 | 155,200 | — | — |
| 2023-03-07 | $41.88 | $48.81 | 148,500 | — | — |
| 2023-03-06 | $42.91 | $50.01 | 187,700 | — | — |
| 2023-03-03 | $43.43 | $50.61 | 177,000 | — | — |
| 2023-03-02 | $43.07 | $50.19 | 149,700 | — | — |
| 2023-03-01 | $43.46 | $50.65 | 145,400 | — | — |
| 2023-02-28 | $43.81 | $51.05 | 235,900 | — | — |
| 2023-02-27 | $44.00 | $51.28 | 118,700 | — | — |
| 2023-02-24 | $43.50 | $50.69 | 236,800 | — | — |
| 2023-02-23 | $43.69 | $50.91 | 150,900 | — | — |
| 2023-02-22 | $44.29 | $51.61 | 186,200 | — | — |
| 2023-02-21 | $44.68 | $52.07 | 130,000 | — | — |
| 2023-02-17 | $45.94 | $53.54 | 217,500 | — | — |
| 2023-02-16 | $45.49 | $53.01 | 121,400 | — | — |
| 2023-02-15 | $46.70 | $54.42 | 89,800 | — | — |
| 2023-02-14 | $46.45 | $54.13 | 95,800 | — | — |
| 2023-02-13 | $46.83 | $54.57 | 111,500 | — | — |
| 2023-02-10 | $46.79 | $54.53 | 148,500 | — | — |
| 2023-02-09 | $46.91 | $54.67 | 192,500 | — | — |
| 2023-02-08 | $47.90 | $55.82 | 97,700 | — | — |
| 2023-02-07 | $48.13 | $56.09 | 248,600 | — | — |
| 2023-02-06 | $48.00 | $55.94 | 147,100 | — | — |
| 2023-02-03 | $48.57 | $56.60 | 232,300 | — | — |
| 2023-02-02 | $48.46 | $56.47 | 192,600 | — | — |
| 2023-02-01 | $47.71 | $55.60 | 217,800 | — | — |
| 2023-01-31 | $47.49 | $55.34 | 202,400 | — | — |
| 2023-01-30 | $46.74 | $54.47 | 147,700 | — | — |
| 2023-01-27 | $46.07 | $53.69 | 273,400 | — | — |
| 2023-01-26 | $46.04 | $53.65 | 171,200 | — | — |
| 2023-01-25 | $46.07 | $53.69 | 160,100 | — | — |
| 2023-01-24 | $46.29 | $53.94 | 131,600 | — | — |
| 2023-01-23 | $47.78 | $55.68 | 344,600 | — | — |
| 2023-01-20 | $47.67 | $55.55 | 264,800 | — | — |
| 2023-01-19 | $46.56 | $54.26 | 352,500 | — | — |
| 2023-01-18 | $43.78 | $51.02 | 152,700 | — | — |
| 2023-01-17 | $44.57 | $51.94 | 126,200 | — | — |
| 2023-01-13 | $45.33 | $52.83 | 140,700 | — | — |
| 2023-01-12 | $45.21 | $52.69 | 172,700 | — | — |
| 2023-01-11 | $45.01 | $52.45 | 303,600 | — | — |
| 2023-01-10 | $45.20 | $52.67 | 348,200 | — | — |
| 2023-01-09 | $44.54 | $51.91 | 119,600 | — | — |
| 2023-01-06 | $45.21 | $52.69 | 120,600 | — | — |
| 2023-01-05 | $44.17 | $51.47 | 153,600 | — | — |
| 2023-01-04 | $43.88 | $51.14 | 188,600 | — | — |
| 2023-01-03 | $44.33 | $51.14 | 157,800 | — | — |