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
- 2010-01-05 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 | $37.79 | $58.16 | 3,700 | — | — |
| 2023-12-28 | $37.80 | $58.17 | 4,900 | — | — |
| 2023-12-27 | $37.70 | $58.02 | 24,500 | — | — |
| 2023-12-26 | $39.99 | $61.54 | 3,800 | — | — |
| 2023-12-22 | $37.32 | $57.43 | 29,400 | — | — |
| 2023-12-21 | $36.99 | $56.92 | 75,200 | — | — |
| 2023-12-20 | $36.65 | $56.40 | 28,900 | — | — |
| 2023-12-19 | $37.08 | $57.06 | 27,200 | — | — |
| 2023-12-18 | $36.66 | $56.42 | 21,500 | — | — |
| 2023-12-15 | $36.87 | $56.74 | 234,700 | — | — |
| 2023-12-14 | $37.46 | $57.65 | 93,700 | — | — |
| 2023-12-13 | $36.00 | $55.40 | 189,800 | — | — |
| 2023-12-12 | $34.94 | $53.77 | 61,800 | — | — |
| 2023-12-11 | $36.07 | $55.51 | 21,100 | — | — |
| 2023-12-08 | $36.07 | $55.51 | 26,000 | — | — |
| 2023-12-07 | $36.50 | $56.17 | 156,300 | — | — |
| 2023-12-06 | $36.04 | $55.46 | 28,700 | — | — |
| 2023-12-05 | $35.68 | $54.91 | 14,200 | — | — |
| 2023-12-04 | $35.57 | $54.74 | 179,600 | — | — |
| 2023-12-01 | $35.50 | $54.63 | 34,800 | — | — |
| 2023-11-30 | $35.07 | $53.97 | 22,400 | — | — |
| 2023-11-29 | $34.94 | $53.77 | 140,400 | — | — |
| 2023-11-28 | $35.20 | $54.17 | 20,400 | — | — |
| 2023-11-27 | $35.15 | $54.09 | 87,700 | — | — |
| 2023-11-24 | $35.28 | $54.29 | 0 | — | — |
| 2023-11-22 | $35.28 | $54.29 | 2,500 | — | — |
| 2023-11-21 | $35.50 | $54.63 | 61,400 | — | — |
| 2023-11-20 | $35.60 | $54.78 | 14,600 | — | — |
| 2023-11-17 | $35.82 | $55.12 | 27,500 | — | — |
| 2023-11-16 | $35.44 | $54.54 | 102,700 | — | — |
| 2023-11-15 | $35.44 | $54.54 | 90,000 | — | — |
| 2023-11-14 | $35.48 | $54.60 | 46,700 | — | — |
| 2023-11-13 | $34.38 | $52.91 | 7,300 | — | — |
| 2023-11-10 | $34.90 | $53.71 | 73,800 | — | — |
| 2023-11-09 | $34.90 | $53.71 | 20,300 | — | — |
| 2023-11-08 | $35.62 | $54.82 | 900 | — | — |
| 2023-11-07 | $35.62 | $54.82 | 106,600 | — | — |
| 2023-11-06 | $35.62 | $54.82 | 11,200 | — | — |
| 2023-11-03 | $35.61 | $54.80 | 116,000 | — | — |
| 2023-11-02 | $35.17 | $54.12 | 196,900 | — | — |
| 2023-11-01 | $33.70 | $51.86 | 40,100 | — | — |
| 2023-10-31 | $32.66 | $50.26 | 20,400 | — | — |
| 2023-10-30 | $33.41 | $50.62 | 31,900 | — | — |
| 2023-10-27 | $33.26 | $50.39 | 82,400 | — | — |
| 2023-10-26 | $33.35 | $50.53 | 161,700 | — | — |
| 2023-10-25 | $33.02 | $50.03 | 9,500 | — | — |
| 2023-10-24 | $33.22 | $50.33 | 24,600 | — | — |
| 2023-10-23 | $33.00 | $49.99 | 62,200 | — | — |
| 2023-10-20 | $32.47 | $49.19 | 1,600 | — | — |
| 2023-10-19 | $33.35 | $50.53 | 38,200 | — | — |
| 2023-10-18 | $33.54 | $50.81 | 21,600 | — | — |
| 2023-10-17 | $34.54 | $52.33 | 53,500 | — | — |
| 2023-10-16 | $34.81 | $52.74 | 115,500 | — | — |
| 2023-10-13 | $34.44 | $52.18 | 4,500 | — | — |
| 2023-10-12 | $35.24 | $53.39 | 1,400 | — | — |
| 2023-10-11 | $35.55 | $53.86 | 79,500 | — | — |
| 2023-10-10 | $35.19 | $53.31 | 19,000 | — | — |
| 2023-10-09 | $35.70 | $54.09 | 700 | — | — |
| 2023-10-06 | $34.66 | $52.51 | 46,000 | — | — |
| 2023-10-05 | $34.55 | $52.34 | 64,500 | — | — |
| 2023-10-04 | $33.15 | $50.22 | 258,400 | — | — |
| 2023-10-03 | $33.17 | $50.25 | 131,100 | — | — |
| 2023-10-02 | $33.46 | $50.69 | 82,800 | — | — |
| 2023-09-29 | $34.89 | $52.86 | 179,500 | — | — |
| 2023-09-28 | $35.60 | $53.93 | 84,400 | — | — |
| 2023-09-27 | $35.44 | $53.69 | 79,200 | — | — |
| 2023-09-26 | $36.28 | $54.96 | 30,500 | — | — |
| 2023-09-25 | $37.09 | $56.19 | 32,700 | — | — |
| 2023-09-22 | $37.47 | $56.77 | 12,500 | — | — |
| 2023-09-21 | $37.60 | $56.96 | 9,100 | — | — |
| 2023-09-20 | $38.06 | $57.66 | 18,600 | — | — |
| 2023-09-19 | $38.02 | $57.60 | 51,000 | — | — |
| 2023-09-18 | $38.52 | $58.36 | 50,400 | — | — |
| 2023-09-15 | $38.19 | $57.86 | 82,400 | — | — |
| 2023-09-14 | $38.41 | $58.19 | 101,800 | — | — |
| 2023-09-13 | $37.57 | $56.92 | 94,900 | — | — |
| 2023-09-12 | $37.12 | $56.24 | 10,200 | — | — |
| 2023-09-11 | $37.36 | $56.60 | 25,700 | — | — |
| 2023-09-08 | $36.87 | $55.86 | 86,900 | — | — |
| 2023-09-07 | $36.60 | $55.45 | 18,000 | — | — |
| 2023-09-06 | $36.45 | $55.22 | 189,700 | — | — |
| 2023-09-05 | $37.08 | $56.18 | 1,700 | — | — |
| 2023-09-01 | $37.73 | $57.16 | 1,800 | — | — |
| 2023-08-31 | $37.90 | $57.42 | 1,800 | — | — |
| 2023-08-30 | $37.90 | $57.42 | 2,600 | — | — |
| 2023-08-29 | $37.57 | $56.92 | 300 | — | — |
| 2023-08-28 | $37.44 | $56.72 | 1,000 | — | — |
| 2023-08-25 | $37.60 | $56.96 | 0 | — | — |
| 2023-08-24 | $37.60 | $56.96 | 19,700 | — | — |
| 2023-08-23 | $37.84 | $57.33 | 400 | — | — |
| 2023-08-22 | $37.49 | $56.80 | 900 | — | — |
| 2023-08-21 | $37.31 | $56.52 | 1,000 | — | — |
| 2023-08-18 | $37.88 | $57.39 | 2,700 | — | — |
| 2023-08-17 | $37.44 | $56.72 | 1,200 | — | — |
| 2023-08-16 | $37.58 | $56.93 | 2,000 | — | — |
| 2023-08-15 | $37.27 | $56.46 | 3,200 | — | — |
| 2023-08-14 | $37.87 | $57.37 | 3,500 | — | — |
| 2023-08-11 | $38.29 | $58.01 | 3,700 | — | — |
| 2023-08-10 | $38.65 | $58.55 | 1,900 | — | — |
| 2023-08-09 | $38.63 | $58.52 | 600 | — | — |
| 2023-08-08 | $38.18 | $57.84 | 6,500 | — | — |
| 2023-08-07 | $40.23 | $60.95 | 1,500 | — | — |
| 2023-08-04 | $38.41 | $58.19 | 2,000 | — | — |
| 2023-08-03 | $37.97 | $57.52 | 75,200 | — | — |
| 2023-08-02 | $39.09 | $59.22 | 700 | — | — |
| 2023-08-01 | $39.78 | $60.27 | 13,600 | — | — |
| 2023-07-31 | $40.59 | $61.49 | 73,900 | — | — |
| 2023-07-28 | $41.23 | $61.67 | 1,500 | — | — |
| 2023-07-27 | $41.27 | $61.73 | 900 | — | — |
| 2023-07-26 | $41.91 | $62.69 | 3,600 | — | — |
| 2023-07-25 | $41.68 | $62.35 | 200 | — | — |
| 2023-07-24 | $41.67 | $62.33 | 700 | — | — |
| 2023-07-21 | $41.68 | $62.35 | 7,900 | — | — |
| 2023-07-20 | $41.47 | $62.03 | 400 | — | — |
| 2023-07-19 | $41.27 | $61.73 | 700 | — | — |
| 2023-07-18 | $40.44 | $60.49 | 300 | — | — |
| 2023-07-17 | $41.02 | $61.36 | 800 | — | — |
| 2023-07-14 | $41.33 | $61.82 | 2,400 | — | — |
| 2023-07-13 | $41.17 | $61.58 | 2,600 | — | — |
| 2023-07-12 | $40.40 | $60.43 | 3,300 | — | — |
| 2023-07-11 | $39.72 | $59.42 | 700 | — | — |
| 2023-07-10 | $39.80 | $59.53 | 2,400 | — | — |
| 2023-07-07 | $40.51 | $60.60 | 0 | — | — |
| 2023-07-06 | $40.51 | $60.60 | 900 | — | — |
| 2023-07-05 | $41.22 | $61.66 | 1,100 | — | — |
| 2023-07-03 | $41.23 | $61.67 | 0 | — | — |
| 2023-06-30 | $41.23 | $61.67 | 1,500 | — | — |
| 2023-06-29 | $40.42 | $60.46 | 400 | — | — |
| 2023-06-28 | $40.23 | $60.18 | 1,300 | — | — |
| 2023-06-27 | $40.59 | $60.72 | 2,000 | — | — |
| 2023-06-26 | $40.67 | $60.84 | 1,100 | — | — |
| 2023-06-23 | $40.93 | $61.23 | 500 | — | — |
| 2023-06-22 | $41.03 | $61.37 | 10,200 | — | — |
| 2023-06-21 | $41.43 | $61.97 | 14,700 | — | — |
| 2023-06-20 | $41.08 | $61.45 | 6,700 | — | — |
| 2023-06-16 | $41.43 | $61.97 | 2,500 | — | — |
| 2023-06-15 | $40.98 | $61.30 | 800 | — | — |
| 2023-06-14 | $41.30 | $61.78 | 1,200 | — | — |
| 2023-06-13 | $41.61 | $62.24 | 2,300 | — | — |
| 2023-06-12 | $41.69 | $62.36 | 800 | — | — |
| 2023-06-09 | $41.52 | $62.11 | 400 | — | — |
| 2023-06-08 | $41.56 | $62.17 | 400 | — | — |
| 2023-06-07 | $41.46 | $62.02 | 3,200 | — | — |
| 2023-06-06 | $41.45 | $62.00 | 3,500 | — | — |
| 2023-06-05 | $42.05 | $62.90 | 1,400 | — | — |
| 2023-06-02 | $41.92 | $62.71 | 1,700 | — | — |
| 2023-06-01 | $41.65 | $62.30 | 2,000 | — | — |
| 2023-05-31 | $41.05 | $61.40 | 400 | — | — |
| 2023-05-30 | $41.34 | $61.84 | 2,700 | — | — |
| 2023-05-26 | $41.26 | $61.72 | 6,400 | — | — |
| 2023-05-25 | $41.00 | $61.33 | 1,100 | — | — |
| 2023-05-24 | $41.66 | $62.32 | 2,400 | — | — |
| 2023-05-23 | $42.35 | $63.35 | 500 | — | — |
| 2023-05-22 | $41.97 | $62.78 | 0 | — | — |
| 2023-05-19 | $41.97 | $62.78 | 0 | — | — |
| 2023-05-18 | $41.97 | $62.78 | 600 | — | — |
| 2023-05-17 | $42.90 | $64.17 | 500 | — | — |
| 2023-05-16 | $43.09 | $64.46 | 700 | — | — |
| 2023-05-15 | $43.48 | $65.04 | 2,100 | — | — |
| 2023-05-12 | $43.74 | $65.43 | 1,100 | — | — |
| 2023-05-11 | $43.48 | $65.04 | 300 | — | — |
| 2023-05-10 | $43.95 | $65.74 | 3,800 | — | — |
| 2023-05-09 | $43.99 | $65.80 | 300 | — | — |
| 2023-05-08 | $44.05 | $65.89 | 600 | — | — |
| 2023-05-05 | $43.89 | $65.65 | 200 | — | — |
| 2023-05-04 | $43.16 | $64.56 | 900 | — | — |
| 2023-05-03 | $43.38 | $64.89 | 2,100 | — | — |
| 2023-05-02 | $42.59 | $63.71 | 600 | — | — |
| 2023-05-01 | $42.74 | $63.93 | 1,700 | — | — |
| 2023-04-28 | $42.52 | $63.60 | 500 | — | — |
| 2023-04-27 | $43.36 | $64.10 | 600 | — | — |
| 2023-04-26 | $42.97 | $63.52 | 300 | — | — |
| 2023-04-25 | $42.92 | $63.45 | 300 | — | — |
| 2023-04-24 | $43.04 | $63.63 | 1,000 | — | — |
| 2023-04-21 | $42.88 | $63.39 | 200 | — | — |
| 2023-04-20 | $43.00 | $63.57 | 1,100 | — | — |
| 2023-04-19 | $42.99 | $63.55 | 600 | — | — |
| 2023-04-18 | $43.14 | $63.77 | 6,800 | — | — |
| 2023-04-17 | $43.03 | $63.61 | 2,800 | — | — |
| 2023-04-14 | $43.28 | $63.98 | 3,100 | — | — |
| 2023-04-13 | $43.57 | $64.41 | 1,200 | — | — |
| 2023-04-12 | $43.39 | $64.14 | 400 | — | — |
| 2023-04-11 | $43.28 | $63.98 | 300 | — | — |
| 2023-04-10 | $42.61 | $62.99 | 7,400 | — | — |
| 2023-04-06 | $42.80 | $63.27 | 500 | — | — |
| 2023-04-05 | $41.25 | $60.98 | 0 | — | — |
| 2023-04-04 | $41.25 | $60.98 | 600 | — | — |
| 2023-04-03 | $41.32 | $61.08 | 10,400 | — | — |
| 2023-03-31 | $41.10 | $60.76 | 2,000 | — | — |
| 2023-03-30 | $41.23 | $60.95 | 700 | — | — |
| 2023-03-29 | $41.07 | $60.71 | 700 | — | — |
| 2023-03-28 | $40.75 | $60.24 | 900 | — | — |
| 2023-03-27 | $40.56 | $59.96 | 180,300 | — | — |
| 2023-03-24 | $39.25 | $58.02 | 1,400 | — | — |
| 2023-03-23 | $38.96 | $57.60 | 9,900 | — | — |
| 2023-03-22 | $39.39 | $58.23 | 1,000 | — | — |
| 2023-03-21 | $39.39 | $58.23 | 600 | — | — |
| 2023-03-20 | $40.51 | $59.89 | 200 | — | — |
| 2023-03-17 | $40.84 | $60.37 | 2,100 | — | — |
| 2023-03-16 | $40.45 | $59.80 | 400 | — | — |
| 2023-03-15 | $39.90 | $58.99 | 500 | — | — |
| 2023-03-14 | $39.78 | $58.81 | 3,400 | — | — |
| 2023-03-13 | $38.86 | $57.45 | 800 | — | — |
| 2023-03-10 | $38.18 | $56.44 | 1,300 | — | — |
| 2023-03-09 | $38.92 | $57.54 | 7,800 | — | — |
| 2023-03-08 | $39.23 | $57.99 | 2,400 | — | — |
| 2023-03-07 | $39.03 | $57.70 | 700 | — | — |
| 2023-03-06 | $39.41 | $58.26 | 1,600 | — | — |
| 2023-03-03 | $39.42 | $58.28 | 900 | — | — |
| 2023-03-02 | $38.80 | $57.36 | 3,300 | — | — |
| 2023-03-01 | $39.52 | $58.42 | 300 | — | — |
| 2023-02-28 | $39.72 | $58.72 | 26,400 | — | — |
| 2023-02-27 | $40.53 | $59.92 | 6,400 | — | — |
| 2023-02-24 | $40.01 | $59.15 | 600 | — | — |
| 2023-02-23 | $40.51 | $59.89 | 2,700 | — | — |
| 2023-02-22 | $40.08 | $59.25 | 1,100 | — | — |
| 2023-02-21 | $40.10 | $59.28 | 5,800 | — | — |
| 2023-02-17 | $40.26 | $59.52 | 1,200 | — | — |
| 2023-02-16 | $40.19 | $59.41 | 1,100 | — | — |
| 2023-02-15 | $40.74 | $60.23 | 0 | — | — |
| 2023-02-14 | $40.74 | $60.23 | 2,300 | — | — |
| 2023-02-13 | $40.62 | $60.05 | 49,800 | — | — |
| 2023-02-10 | $40.53 | $59.92 | 7,500 | — | — |
| 2023-02-09 | $39.08 | $57.77 | 3,000 | — | — |
| 2023-02-08 | $39.10 | $57.80 | 5,500 | — | — |
| 2023-02-07 | $39.47 | $58.35 | 1,500 | — | — |
| 2023-02-06 | $40.22 | $59.46 | 4,500 | — | — |
| 2023-02-03 | $40.24 | $59.49 | 500 | — | — |
| 2023-02-02 | $40.67 | $60.12 | 600 | — | — |
| 2023-02-01 | $40.14 | $59.34 | 900 | — | — |
| 2023-01-31 | $39.82 | $58.87 | 120,000 | — | — |
| 2023-01-30 | $40.48 | $59.08 | 500 | — | — |
| 2023-01-27 | $40.35 | $58.89 | 800 | — | — |
| 2023-01-26 | $40.65 | $59.33 | 1,400 | — | — |
| 2023-01-25 | $40.49 | $59.09 | 400 | — | — |
| 2023-01-24 | $40.33 | $58.86 | 2,000 | — | — |
| 2023-01-23 | $40.47 | $59.07 | 4,500 | — | — |
| 2023-01-20 | $40.54 | $59.17 | 2,200 | — | — |
| 2023-01-19 | $40.28 | $58.79 | 1,000 | — | — |
| 2023-01-18 | $40.30 | $58.82 | 2,300 | — | — |
| 2023-01-17 | $40.54 | $59.17 | 700 | — | — |
| 2023-01-13 | $40.05 | $58.45 | 1,000 | — | — |
| 2023-01-12 | $39.86 | $58.17 | 300 | — | — |
| 2023-01-11 | $39.31 | $57.37 | 3,000 | — | — |
| 2023-01-10 | $38.66 | $56.42 | 3,900 | — | — |
| 2023-01-09 | $39.08 | $57.04 | 4,600 | — | — |
| 2023-01-06 | $39.07 | $57.02 | 800 | — | — |
| 2023-01-05 | $37.67 | $54.98 | 1,300 | — | — |
| 2023-01-04 | $38.91 | $56.79 | 1,900 | — | — |
| 2023-01-03 | $38.40 | $56.04 | 9,600 | — | — |