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
- 2015-11-11 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 | $33.90 | $35.04 | 93,800 | — | — |
| 2023-12-28 | $34.31 | $35.47 | 40,700 | — | — |
| 2023-12-27 | $34.54 | $35.58 | 27,000 | — | — |
| 2023-12-26 | $34.69 | $35.73 | 39,100 | — | — |
| 2023-12-22 | $34.17 | $35.20 | 50,400 | — | — |
| 2023-12-21 | $34.17 | $35.20 | 40,800 | — | — |
| 2023-12-20 | $33.75 | $34.77 | 51,900 | — | — |
| 2023-12-19 | $33.93 | $34.95 | 57,700 | — | — |
| 2023-12-18 | $33.13 | $34.13 | 61,200 | — | — |
| 2023-12-15 | $32.76 | $33.75 | 188,600 | — | — |
| 2023-12-14 | $33.87 | $34.89 | 74,600 | — | — |
| 2023-12-13 | $33.77 | $34.79 | 103,000 | — | — |
| 2023-12-12 | $32.96 | $33.95 | 59,000 | — | — |
| 2023-12-11 | $32.24 | $33.21 | 36,600 | — | — |
| 2023-12-08 | $32.06 | $33.02 | 110,100 | — | — |
| 2023-12-07 | $31.69 | $32.64 | 90,200 | — | — |
| 2023-12-06 | $29.70 | $30.59 | 139,300 | — | — |
| 2023-12-05 | $26.89 | $27.70 | 19,400 | — | — |
| 2023-12-04 | $27.25 | $28.07 | 28,200 | — | — |
| 2023-12-01 | $26.70 | $27.50 | 65,400 | — | — |
| 2023-11-30 | $25.23 | $25.99 | 93,400 | — | — |
| 2023-11-29 | $26.39 | $27.18 | 22,700 | — | — |
| 2023-11-28 | $25.73 | $26.50 | 16,300 | — | — |
| 2023-11-27 | $26.07 | $26.85 | 19,400 | — | — |
| 2023-11-24 | $26.62 | $27.42 | 16,500 | — | — |
| 2023-11-22 | $26.23 | $27.02 | 16,300 | — | — |
| 2023-11-21 | $26.08 | $26.86 | 58,000 | — | — |
| 2023-11-20 | $26.95 | $27.76 | 19,900 | — | — |
| 2023-11-17 | $27.48 | $28.31 | 30,200 | — | — |
| 2023-11-16 | $26.89 | $27.70 | 14,000 | — | — |
| 2023-11-15 | $27.34 | $28.16 | 24,800 | — | — |
| 2023-11-14 | $27.38 | $28.20 | 51,600 | — | — |
| 2023-11-13 | $25.45 | $26.22 | 14,400 | — | — |
| 2023-11-10 | $25.37 | $26.13 | 21,700 | — | — |
| 2023-11-09 | $25.16 | $25.92 | 19,900 | — | — |
| 2023-11-08 | $25.51 | $26.28 | 16,200 | — | — |
| 2023-11-07 | $25.92 | $26.70 | 18,800 | — | — |
| 2023-11-06 | $26.24 | $27.03 | 30,200 | — | — |
| 2023-11-03 | $26.26 | $27.05 | 51,500 | — | — |
| 2023-11-02 | $25.20 | $25.96 | 65,500 | — | — |
| 2023-11-01 | $24.40 | $25.13 | 31,400 | — | — |
| 2023-10-31 | $24.20 | $24.93 | 44,700 | — | — |
| 2023-10-30 | $24.00 | $24.72 | 76,100 | — | — |
| 2023-10-27 | $23.72 | $24.43 | 70,700 | — | — |
| 2023-10-26 | $24.14 | $24.87 | 76,600 | — | — |
| 2023-10-25 | $23.81 | $24.53 | 43,600 | — | — |
| 2023-10-24 | $23.76 | $24.48 | 68,600 | — | — |
| 2023-10-23 | $23.59 | $24.30 | 47,200 | — | — |
| 2023-10-20 | $23.53 | $24.24 | 66,400 | — | — |
| 2023-10-19 | $23.93 | $24.65 | 82,900 | — | — |
| 2023-10-18 | $23.90 | $24.62 | 50,100 | — | — |
| 2023-10-17 | $24.73 | $25.47 | 24,700 | — | — |
| 2023-10-16 | $24.51 | $25.25 | 18,600 | — | — |
| 2023-10-13 | $23.85 | $24.57 | 15,900 | — | — |
| 2023-10-12 | $24.59 | $25.33 | 18,900 | — | — |
| 2023-10-11 | $24.70 | $25.44 | 16,900 | — | — |
| 2023-10-10 | $24.45 | $25.19 | 17,800 | — | — |
| 2023-10-09 | $24.46 | $25.20 | 21,000 | — | — |
| 2023-10-06 | $24.75 | $25.49 | 15,800 | — | — |
| 2023-10-05 | $24.65 | $25.39 | 36,400 | — | — |
| 2023-10-04 | $24.07 | $24.79 | 25,600 | — | — |
| 2023-10-03 | $23.81 | $24.53 | 21,800 | — | — |
| 2023-10-02 | $23.88 | $24.60 | 21,900 | — | — |
| 2023-09-29 | $24.07 | $24.79 | 17,200 | — | — |
| 2023-09-28 | $24.03 | $24.75 | 15,200 | — | — |
| 2023-09-27 | $24.10 | $24.70 | 40,800 | — | — |
| 2023-09-26 | $23.63 | $24.22 | 20,600 | — | — |
| 2023-09-25 | $23.84 | $24.44 | 19,800 | — | — |
| 2023-09-22 | $23.48 | $24.07 | 20,000 | — | — |
| 2023-09-21 | $23.69 | $24.28 | 34,300 | — | — |
| 2023-09-20 | $23.68 | $24.27 | 20,900 | — | — |
| 2023-09-19 | $23.89 | $24.49 | 18,600 | — | — |
| 2023-09-18 | $24.10 | $24.70 | 15,400 | — | — |
| 2023-09-15 | $24.26 | $24.87 | 83,900 | — | — |
| 2023-09-14 | $24.75 | $25.37 | 16,800 | — | — |
| 2023-09-13 | $23.83 | $24.43 | 16,300 | — | — |
| 2023-09-12 | $24.21 | $24.81 | 10,200 | — | — |
| 2023-09-11 | $24.18 | $24.78 | 17,500 | — | — |
| 2023-09-08 | $24.29 | $24.90 | 19,500 | — | — |
| 2023-09-07 | $24.10 | $24.70 | 76,700 | — | — |
| 2023-09-06 | $24.26 | $24.87 | 20,300 | — | — |
| 2023-09-05 | $25.31 | $25.94 | 25,700 | — | — |
| 2023-09-01 | $25.93 | $26.58 | 37,700 | — | — |
| 2023-08-31 | $25.02 | $25.64 | 33,300 | — | — |
| 2023-08-30 | $25.01 | $25.63 | 20,100 | — | — |
| 2023-08-29 | $25.47 | $26.11 | 12,000 | — | — |
| 2023-08-28 | $25.20 | $25.83 | 11,400 | — | — |
| 2023-08-25 | $24.68 | $25.30 | 30,500 | — | — |
| 2023-08-24 | $24.92 | $25.54 | 43,600 | — | — |
| 2023-08-23 | $24.53 | $25.14 | 12,900 | — | — |
| 2023-08-22 | $24.42 | $25.03 | 24,400 | — | — |
| 2023-08-21 | $25.79 | $26.43 | 34,000 | — | — |
| 2023-08-18 | $25.68 | $26.32 | 13,600 | — | — |
| 2023-08-17 | $25.62 | $26.26 | 17,800 | — | — |
| 2023-08-16 | $25.36 | $25.99 | 15,300 | — | — |
| 2023-08-15 | $25.64 | $26.28 | 16,600 | — | — |
| 2023-08-14 | $26.28 | $26.94 | 13,100 | — | — |
| 2023-08-11 | $26.80 | $27.47 | 18,400 | — | — |
| 2023-08-10 | $26.52 | $27.18 | 22,000 | — | — |
| 2023-08-09 | $26.76 | $27.43 | 28,800 | — | — |
| 2023-08-08 | $26.94 | $27.61 | 49,600 | — | — |
| 2023-08-07 | $27.01 | $27.68 | 37,700 | — | — |
| 2023-08-04 | $27.68 | $28.37 | 18,400 | — | — |
| 2023-08-03 | $27.41 | $28.09 | 14,500 | — | — |
| 2023-08-02 | $27.25 | $27.93 | 17,400 | — | — |
| 2023-08-01 | $27.38 | $28.06 | 19,900 | — | — |
| 2023-07-31 | $27.16 | $27.84 | 27,300 | — | — |
| 2023-07-28 | $27.42 | $28.10 | 16,000 | — | — |
| 2023-07-27 | $27.21 | $27.89 | 19,000 | — | — |
| 2023-07-26 | $27.63 | $28.32 | 23,100 | — | — |
| 2023-07-25 | $26.53 | $27.19 | 23,300 | — | — |
| 2023-07-24 | $26.47 | $27.13 | 22,200 | — | — |
| 2023-07-21 | $26.30 | $26.96 | 40,100 | — | — |
| 2023-07-20 | $26.93 | $27.60 | 27,200 | — | — |
| 2023-07-19 | $26.55 | $27.21 | 58,500 | — | — |
| 2023-07-18 | $25.88 | $26.53 | 50,400 | — | — |
| 2023-07-17 | $24.58 | $25.19 | 53,400 | — | — |
| 2023-07-14 | $23.99 | $24.59 | 29,500 | — | — |
| 2023-07-13 | $23.99 | $24.59 | 20,600 | — | — |
| 2023-07-12 | $23.78 | $24.37 | 29,200 | — | — |
| 2023-07-11 | $23.51 | $24.10 | 75,800 | — | — |
| 2023-07-10 | $23.02 | $23.59 | 49,000 | — | — |
| 2023-07-07 | $22.70 | $23.27 | 180,700 | — | — |
| 2023-07-06 | $21.90 | $22.45 | 40,100 | — | — |
| 2023-07-05 | $22.85 | $23.42 | 35,100 | — | — |
| 2023-07-03 | $23.08 | $23.66 | 17,200 | — | — |
| 2023-06-30 | $22.78 | $23.35 | 28,000 | — | — |
| 2023-06-29 | $23.12 | $23.70 | 31,900 | — | — |
| 2023-06-28 | $23.12 | $23.59 | 33,700 | — | — |
| 2023-06-27 | $23.68 | $24.17 | 35,100 | — | — |
| 2023-06-26 | $24.01 | $24.50 | 35,000 | — | — |
| 2023-06-23 | $24.34 | $24.84 | 155,400 | — | — |
| 2023-06-22 | $23.96 | $24.45 | 21,700 | — | — |
| 2023-06-21 | $24.78 | $25.29 | 22,600 | — | — |
| 2023-06-20 | $25.29 | $25.81 | 48,600 | — | — |
| 2023-06-16 | $25.69 | $26.22 | 117,300 | — | — |
| 2023-06-15 | $25.60 | $26.13 | 40,100 | — | — |
| 2023-06-14 | $24.92 | $25.43 | 63,300 | — | — |
| 2023-06-13 | $25.08 | $25.60 | 31,800 | — | — |
| 2023-06-12 | $23.98 | $24.47 | 29,000 | — | — |
| 2023-06-09 | $24.41 | $24.91 | 30,700 | — | — |
| 2023-06-08 | $25.09 | $25.61 | 27,200 | — | — |
| 2023-06-07 | $25.38 | $25.90 | 44,200 | — | — |
| 2023-06-06 | $24.36 | $24.86 | 38,300 | — | — |
| 2023-06-05 | $23.30 | $23.78 | 37,800 | — | — |
| 2023-06-02 | $23.98 | $24.47 | 35,600 | — | — |
| 2023-06-01 | $22.58 | $23.04 | 17,900 | — | — |
| 2023-05-31 | $22.34 | $22.80 | 48,700 | — | — |
| 2023-05-30 | $22.76 | $23.23 | 17,900 | — | — |
| 2023-05-26 | $22.67 | $23.14 | 14,600 | — | — |
| 2023-05-25 | $22.66 | $23.13 | 25,300 | — | — |
| 2023-05-24 | $23.17 | $23.65 | 32,500 | — | — |
| 2023-05-23 | $23.55 | $24.03 | 36,200 | — | — |
| 2023-05-22 | $22.89 | $23.36 | 58,100 | — | — |
| 2023-05-19 | $22.47 | $22.93 | 43,900 | — | — |
| 2023-05-18 | $22.67 | $23.14 | 28,500 | — | — |
| 2023-05-17 | $22.60 | $23.06 | 51,600 | — | — |
| 2023-05-16 | $20.97 | $21.40 | 39,600 | — | — |
| 2023-05-15 | $21.35 | $21.79 | 25,300 | — | — |
| 2023-05-12 | $21.15 | $21.58 | 43,600 | — | — |
| 2023-05-11 | $21.16 | $21.59 | 39,300 | — | — |
| 2023-05-10 | $20.90 | $21.33 | 54,600 | — | — |
| 2023-05-09 | $21.12 | $21.55 | 36,000 | — | — |
| 2023-05-08 | $21.02 | $21.45 | 26,300 | — | — |
| 2023-05-05 | $21.64 | $22.08 | 77,900 | — | — |
| 2023-05-04 | $21.44 | $21.88 | 56,100 | — | — |
| 2023-05-03 | $21.87 | $22.32 | 47,700 | — | — |
| 2023-05-02 | $21.84 | $22.29 | 52,000 | — | — |
| 2023-05-01 | $23.00 | $23.47 | 38,900 | — | — |
| 2023-04-28 | $23.55 | $24.03 | 44,800 | — | — |
| 2023-04-27 | $23.19 | $23.67 | 43,400 | — | — |
| 2023-04-26 | $23.01 | $23.48 | 48,900 | — | — |
| 2023-04-25 | $22.94 | $23.41 | 41,500 | — | — |
| 2023-04-24 | $23.33 | $23.81 | 24,900 | — | — |
| 2023-04-21 | $23.80 | $24.29 | 53,000 | — | — |
| 2023-04-20 | $23.33 | $23.81 | 57,800 | — | — |
| 2023-04-19 | $23.61 | $24.09 | 55,700 | — | — |
| 2023-04-18 | $24.27 | $24.77 | 49,800 | — | — |
| 2023-04-17 | $24.72 | $25.23 | 39,800 | — | — |
| 2023-04-14 | $24.48 | $24.98 | 59,800 | — | — |
| 2023-04-13 | $24.44 | $24.94 | 78,700 | — | — |
| 2023-04-12 | $24.48 | $24.98 | 36,300 | — | — |
| 2023-04-11 | $24.60 | $25.11 | 43,800 | — | — |
| 2023-04-10 | $24.67 | $25.18 | 84,500 | — | — |
| 2023-04-06 | $24.54 | $25.04 | 42,200 | — | — |
| 2023-04-05 | $24.25 | $24.75 | 36,600 | — | — |
| 2023-04-04 | $24.23 | $24.73 | 48,200 | — | — |
| 2023-04-03 | $24.70 | $25.21 | 81,000 | — | — |
| 2023-03-31 | $24.37 | $24.87 | 101,100 | — | — |
| 2023-03-30 | $23.88 | $24.37 | 30,200 | — | — |
| 2023-03-29 | $24.60 | $25.00 | 32,800 | — | — |
| 2023-03-28 | $24.40 | $24.80 | 32,200 | — | — |
| 2023-03-27 | $24.95 | $25.36 | 58,400 | — | — |
| 2023-03-24 | $24.50 | $24.90 | 57,400 | — | — |
| 2023-03-23 | $23.63 | $24.02 | 52,900 | — | — |
| 2023-03-22 | $24.72 | $25.13 | 54,000 | — | — |
| 2023-03-21 | $25.93 | $26.35 | 53,000 | — | — |
| 2023-03-20 | $24.72 | $25.13 | 63,400 | — | — |
| 2023-03-17 | $24.49 | $24.89 | 128,700 | — | — |
| 2023-03-16 | $26.63 | $27.07 | 66,500 | — | — |
| 2023-03-15 | $25.82 | $26.24 | 76,600 | — | — |
| 2023-03-14 | $26.70 | $27.14 | 92,400 | — | — |
| 2023-03-13 | $26.15 | $26.58 | 135,600 | — | — |
| 2023-03-10 | $27.80 | $28.26 | 114,500 | — | — |
| 2023-03-09 | $27.95 | $28.41 | 81,800 | — | — |
| 2023-03-08 | $29.64 | $30.13 | 61,300 | — | — |
| 2023-03-07 | $29.56 | $30.04 | 67,900 | — | — |
| 2023-03-06 | $29.71 | $30.20 | 109,400 | — | — |
| 2023-03-03 | $29.32 | $29.80 | 28,900 | — | — |
| 2023-03-02 | $28.98 | $29.45 | 35,400 | — | — |
| 2023-03-01 | $29.44 | $29.92 | 61,900 | — | — |
| 2023-02-28 | $30.06 | $30.55 | 101,700 | — | — |
| 2023-02-27 | $29.99 | $30.48 | 57,200 | — | — |
| 2023-02-24 | $30.02 | $30.51 | 63,400 | — | — |
| 2023-02-23 | $30.48 | $30.98 | 77,300 | — | — |
| 2023-02-22 | $30.48 | $30.98 | 63,900 | — | — |
| 2023-02-21 | $31.03 | $31.54 | 79,600 | — | — |
| 2023-02-17 | $31.73 | $32.25 | 53,900 | — | — |
| 2023-02-16 | $31.22 | $31.73 | 49,400 | — | — |
| 2023-02-15 | $31.41 | $31.92 | 41,500 | — | — |
| 2023-02-14 | $30.80 | $31.30 | 39,800 | — | — |
| 2023-02-13 | $30.87 | $31.38 | 51,300 | — | — |
| 2023-02-10 | $30.47 | $30.97 | 38,900 | — | — |
| 2023-02-09 | $30.54 | $31.04 | 56,800 | — | — |
| 2023-02-08 | $30.87 | $31.38 | 58,600 | — | — |
| 2023-02-07 | $31.44 | $31.96 | 45,400 | — | — |
| 2023-02-06 | $31.21 | $31.72 | 40,100 | — | — |
| 2023-02-03 | $31.36 | $31.87 | 44,800 | — | — |
| 2023-02-02 | $31.02 | $31.53 | 46,300 | — | — |
| 2023-02-01 | $29.96 | $30.45 | 58,600 | — | — |
| 2023-01-31 | $29.85 | $30.34 | 61,000 | — | — |
| 2023-01-30 | $28.80 | $29.27 | 37,200 | — | — |
| 2023-01-27 | $28.97 | $29.44 | 55,700 | — | — |
| 2023-01-26 | $29.87 | $30.36 | 100,500 | — | — |
| 2023-01-25 | $31.95 | $32.47 | 24,500 | — | — |
| 2023-01-24 | $32.08 | $32.61 | 21,900 | — | — |
| 2023-01-23 | $32.20 | $32.73 | 26,700 | — | — |
| 2023-01-20 | $32.10 | $32.63 | 38,200 | — | — |
| 2023-01-19 | $31.63 | $32.15 | 24,500 | — | — |
| 2023-01-18 | $31.75 | $32.27 | 31,300 | — | — |
| 2023-01-17 | $32.68 | $33.22 | 31,000 | — | — |
| 2023-01-13 | $33.12 | $33.66 | 25,000 | — | — |
| 2023-01-12 | $33.18 | $33.72 | 28,200 | — | — |
| 2023-01-11 | $32.44 | $32.97 | 36,300 | — | — |
| 2023-01-10 | $32.76 | $33.30 | 33,200 | — | — |
| 2023-01-09 | $32.31 | $32.84 | 60,800 | — | — |
| 2023-01-06 | $32.56 | $33.09 | 32,600 | — | — |
| 2023-01-05 | $31.74 | $32.26 | 27,300 | — | — |
| 2023-01-04 | $32.26 | $32.79 | 43,300 | — | — |
| 2023-01-03 | $32.51 | $33.04 | 47,100 | — | — |