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
- 2018-05-10 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 | $33.30 | $38.66 | 1,894,800 | — | — |
| 2023-12-28 | $33.69 | $39.11 | 1,659,400 | — | — |
| 2023-12-27 | $33.39 | $38.77 | 2,700,800 | — | — |
| 2023-12-26 | $33.53 | $38.93 | 1,700,700 | — | — |
| 2023-12-22 | $33.20 | $38.55 | 3,116,900 | — | — |
| 2023-12-21 | $33.49 | $38.88 | 2,561,300 | — | — |
| 2023-12-20 | $33.52 | $38.92 | 4,143,500 | — | — |
| 2023-12-19 | $34.00 | $39.47 | 6,531,000 | — | — |
| 2023-12-18 | $33.93 | $39.39 | 5,046,100 | — | — |
| 2023-12-15 | $34.04 | $39.52 | 51,597,100 | — | — |
| 2023-12-14 | $34.46 | $40.01 | 9,589,700 | — | — |
| 2023-12-13 | $33.60 | $39.01 | 6,394,900 | — | — |
| 2023-12-12 | $32.81 | $38.09 | 4,185,700 | — | — |
| 2023-12-11 | $32.50 | $37.73 | 4,786,000 | — | — |
| 2023-12-08 | $32.12 | $37.29 | 4,097,200 | — | — |
| 2023-12-07 | $31.87 | $37.00 | 4,213,300 | — | — |
| 2023-12-06 | $31.55 | $36.63 | 4,379,800 | — | — |
| 2023-12-05 | $31.32 | $36.36 | 4,576,300 | — | — |
| 2023-12-04 | $32.25 | $37.44 | 8,750,600 | — | — |
| 2023-12-01 | $31.26 | $36.29 | 3,318,400 | — | — |
| 2023-11-30 | $30.69 | $35.63 | 6,921,700 | — | — |
| 2023-11-29 | $29.96 | $34.78 | 3,276,600 | — | — |
| 2023-11-28 | $29.56 | $34.32 | 2,880,400 | — | — |
| 2023-11-27 | $29.75 | $34.54 | 4,130,800 | — | — |
| 2023-11-24 | $29.35 | $34.08 | 1,661,400 | — | — |
| 2023-11-22 | $29.16 | $33.60 | 3,428,900 | — | — |
| 2023-11-21 | $28.19 | $32.48 | 1,611,500 | — | — |
| 2023-11-20 | $28.42 | $32.75 | 1,308,500 | — | — |
| 2023-11-17 | $28.38 | $32.70 | 1,385,300 | — | — |
| 2023-11-16 | $27.85 | $32.09 | 2,256,500 | — | — |
| 2023-11-15 | $28.13 | $32.41 | 1,901,600 | — | — |
| 2023-11-14 | $27.81 | $32.04 | 1,838,000 | — | — |
| 2023-11-13 | $26.37 | $30.39 | 1,561,600 | — | — |
| 2023-11-10 | $26.57 | $30.62 | 1,348,900 | — | — |
| 2023-11-09 | $26.01 | $29.97 | 2,104,000 | — | — |
| 2023-11-08 | $26.23 | $30.22 | 1,613,100 | — | — |
| 2023-11-07 | $26.65 | $30.71 | 2,099,200 | — | — |
| 2023-11-06 | $26.57 | $30.62 | 3,803,300 | — | — |
| 2023-11-03 | $27.64 | $31.85 | 2,068,200 | — | — |
| 2023-11-02 | $26.57 | $30.62 | 3,996,000 | — | — |
| 2023-11-01 | $25.21 | $29.05 | 5,462,600 | — | — |
| 2023-10-31 | $26.57 | $30.62 | 2,818,500 | — | — |
| 2023-10-30 | $26.28 | $30.28 | 2,510,200 | — | — |
| 2023-10-27 | $26.16 | $30.14 | 1,525,000 | — | — |
| 2023-10-26 | $26.69 | $30.75 | 1,841,700 | — | — |
| 2023-10-25 | $26.18 | $30.17 | 1,613,100 | — | — |
| 2023-10-24 | $27.12 | $31.25 | 1,827,200 | — | — |
| 2023-10-23 | $26.84 | $30.93 | 2,050,800 | — | — |
| 2023-10-20 | $26.96 | $31.06 | 1,698,500 | — | — |
| 2023-10-19 | $27.64 | $31.85 | 2,244,700 | — | — |
| 2023-10-18 | $28.21 | $32.51 | 2,278,500 | — | — |
| 2023-10-17 | $28.52 | $32.86 | 2,287,800 | — | — |
| 2023-10-16 | $28.15 | $32.44 | 1,274,600 | — | — |
| 2023-10-13 | $27.50 | $31.69 | 1,860,700 | — | — |
| 2023-10-12 | $27.62 | $31.83 | 2,863,300 | — | — |
| 2023-10-11 | $28.29 | $32.60 | 2,060,600 | — | — |
| 2023-10-10 | $27.78 | $32.01 | 2,671,900 | — | — |
| 2023-10-09 | $27.40 | $31.57 | 1,778,300 | — | — |
| 2023-10-06 | $27.42 | $31.59 | 2,948,800 | — | — |
| 2023-10-05 | $27.03 | $31.15 | 2,048,800 | — | — |
| 2023-10-04 | $26.85 | $30.94 | 2,061,000 | — | — |
| 2023-10-03 | $26.77 | $30.85 | 2,419,600 | — | — |
| 2023-10-02 | $27.44 | $31.62 | 3,108,900 | — | — |
| 2023-09-29 | $28.39 | $32.71 | 2,878,900 | — | — |
| 2023-09-28 | $28.10 | $32.38 | 1,615,000 | — | — |
| 2023-09-27 | $27.62 | $31.83 | 2,692,900 | — | — |
| 2023-09-26 | $27.52 | $31.71 | 2,337,200 | — | — |
| 2023-09-25 | $28.25 | $32.55 | 1,337,100 | — | — |
| 2023-09-22 | $28.05 | $32.32 | 1,958,400 | — | — |
| 2023-09-21 | $28.14 | $32.42 | 1,695,100 | — | — |
| 2023-09-20 | $29.06 | $33.48 | 1,657,200 | — | — |
| 2023-09-19 | $29.08 | $33.51 | 1,579,100 | — | — |
| 2023-09-18 | $29.18 | $33.62 | 1,537,900 | — | — |
| 2023-09-15 | $29.16 | $33.60 | 3,615,700 | — | — |
| 2023-09-14 | $29.13 | $33.57 | 1,481,200 | — | — |
| 2023-09-13 | $28.61 | $32.97 | 1,610,100 | — | — |
| 2023-09-12 | $28.87 | $33.27 | 1,632,700 | — | — |
| 2023-09-11 | $28.30 | $32.61 | 1,738,800 | — | — |
| 2023-09-08 | $28.48 | $32.82 | 2,072,900 | — | — |
| 2023-09-07 | $27.87 | $32.11 | 2,827,500 | — | — |
| 2023-09-06 | $28.43 | $32.76 | 1,912,500 | — | — |
| 2023-09-05 | $28.54 | $32.89 | 2,659,900 | — | — |
| 2023-09-01 | $29.19 | $33.63 | 2,189,500 | — | — |
| 2023-08-31 | $28.80 | $33.18 | 2,817,700 | — | — |
| 2023-08-30 | $29.11 | $33.54 | 3,022,100 | — | — |
| 2023-08-29 | $28.49 | $32.83 | 1,920,700 | — | — |
| 2023-08-28 | $28.20 | $32.49 | 1,441,700 | — | — |
| 2023-08-25 | $27.73 | $31.95 | 1,525,700 | — | — |
| 2023-08-24 | $27.59 | $31.79 | 1,915,800 | — | — |
| 2023-08-23 | $27.34 | $31.50 | 1,559,100 | — | — |
| 2023-08-22 | $27.05 | $31.17 | 1,292,500 | — | — |
| 2023-08-21 | $27.54 | $31.73 | 1,498,600 | — | — |
| 2023-08-18 | $27.55 | $31.74 | 1,164,400 | — | — |
| 2023-08-17 | $27.39 | $31.56 | 1,315,800 | — | — |
| 2023-08-16 | $27.48 | $31.66 | 1,864,500 | — | — |
| 2023-08-15 | $27.68 | $31.89 | 1,716,900 | — | — |
| 2023-08-14 | $28.08 | $32.36 | 1,608,100 | — | — |
| 2023-08-11 | $28.41 | $32.74 | 1,895,600 | — | — |
| 2023-08-10 | $28.12 | $32.40 | 2,284,100 | — | — |
| 2023-08-09 | $28.36 | $32.68 | 2,471,600 | — | — |
| 2023-08-08 | $29.09 | $33.52 | 2,413,500 | — | — |
| 2023-08-07 | $29.08 | $33.51 | 2,029,600 | — | — |
| 2023-08-04 | $28.53 | $32.87 | 2,728,500 | — | — |
| 2023-08-03 | $28.57 | $32.67 | 2,971,200 | — | — |
| 2023-08-02 | $28.46 | $32.54 | 3,025,600 | — | — |
| 2023-08-01 | $28.95 | $33.10 | 3,061,800 | — | — |
| 2023-07-31 | $28.69 | $32.80 | 3,157,100 | — | — |
| 2023-07-28 | $28.66 | $32.77 | 2,889,200 | — | — |
| 2023-07-27 | $28.81 | $32.94 | 2,566,600 | — | — |
| 2023-07-26 | $29.17 | $33.35 | 1,869,500 | — | — |
| 2023-07-25 | $28.88 | $33.02 | 1,788,900 | — | — |
| 2023-07-24 | $28.81 | $32.94 | 2,105,000 | — | — |
| 2023-07-21 | $28.41 | $32.48 | 1,851,200 | — | — |
| 2023-07-20 | $28.57 | $32.67 | 1,877,300 | — | — |
| 2023-07-19 | $28.47 | $32.55 | 2,161,400 | — | — |
| 2023-07-18 | $28.19 | $32.23 | 1,560,000 | — | — |
| 2023-07-17 | $27.69 | $31.66 | 1,863,300 | — | — |
| 2023-07-14 | $27.32 | $31.24 | 3,045,600 | — | — |
| 2023-07-13 | $28.01 | $32.03 | 2,105,300 | — | — |
| 2023-07-12 | $27.71 | $31.68 | 2,357,000 | — | — |
| 2023-07-11 | $27.58 | $31.53 | 2,600,400 | — | — |
| 2023-07-10 | $27.34 | $31.26 | 4,899,600 | — | — |
| 2023-07-07 | $27.23 | $31.13 | 4,304,000 | — | — |
| 2023-07-06 | $26.86 | $30.71 | 1,696,700 | — | — |
| 2023-07-05 | $27.12 | $31.01 | 2,501,900 | — | — |
| 2023-07-03 | $27.38 | $31.31 | 649,900 | — | — |
| 2023-06-30 | $27.16 | $31.05 | 1,741,700 | — | — |
| 2023-06-29 | $26.95 | $30.81 | 1,472,500 | — | — |
| 2023-06-28 | $26.59 | $30.40 | 1,742,200 | — | — |
| 2023-06-27 | $26.56 | $30.37 | 1,768,500 | — | — |
| 2023-06-26 | $25.94 | $29.66 | 2,029,000 | — | — |
| 2023-06-23 | $25.43 | $29.08 | 11,878,400 | — | — |
| 2023-06-22 | $25.60 | $29.27 | 4,202,200 | — | — |
| 2023-06-21 | $26.22 | $29.98 | 4,074,800 | — | — |
| 2023-06-20 | $26.28 | $30.05 | 3,615,600 | — | — |
| 2023-06-16 | $26.43 | $30.22 | 5,000,400 | — | — |
| 2023-06-15 | $26.70 | $30.53 | 5,111,600 | — | — |
| 2023-06-14 | $26.77 | $30.61 | 4,118,700 | — | — |
| 2023-06-13 | $27.12 | $31.01 | 2,033,600 | — | — |
| 2023-06-12 | $26.26 | $30.03 | 1,729,100 | — | — |
| 2023-06-09 | $26.56 | $30.37 | 2,464,000 | — | — |
| 2023-06-08 | $26.49 | $30.29 | 2,704,600 | — | — |
| 2023-06-07 | $26.48 | $30.28 | 2,735,900 | — | — |
| 2023-06-06 | $26.04 | $29.77 | 2,423,800 | — | — |
| 2023-06-05 | $25.40 | $29.04 | 1,948,800 | — | — |
| 2023-06-02 | $25.75 | $29.44 | 2,218,000 | — | — |
| 2023-06-01 | $24.95 | $28.28 | 2,462,200 | — | — |
| 2023-05-31 | $24.54 | $27.81 | 12,287,200 | — | — |
| 2023-05-30 | $25.21 | $28.57 | 3,379,600 | — | — |
| 2023-05-26 | $25.42 | $28.81 | 2,393,800 | — | — |
| 2023-05-25 | $25.29 | $28.66 | 2,846,700 | — | — |
| 2023-05-24 | $24.72 | $28.02 | 2,483,500 | — | — |
| 2023-05-23 | $25.18 | $28.54 | 2,811,300 | — | — |
| 2023-05-22 | $25.20 | $28.56 | 2,755,700 | — | — |
| 2023-05-19 | $24.50 | $27.77 | 1,928,400 | — | — |
| 2023-05-18 | $24.93 | $28.25 | 2,984,800 | — | — |
| 2023-05-17 | $24.44 | $27.70 | 1,918,300 | — | — |
| 2023-05-16 | $23.45 | $26.58 | 3,674,400 | — | — |
| 2023-05-15 | $23.95 | $27.14 | 1,957,600 | — | — |
| 2023-05-12 | $23.47 | $26.60 | 4,630,500 | — | — |
| 2023-05-11 | $23.43 | $26.55 | 4,058,900 | — | — |
| 2023-05-10 | $22.82 | $25.86 | 10,528,700 | — | — |
| 2023-05-09 | $22.84 | $25.88 | 5,753,400 | — | — |
| 2023-05-08 | $23.58 | $26.72 | 2,819,900 | — | — |
| 2023-05-05 | $24.03 | $27.23 | 4,101,400 | — | — |
| 2023-05-04 | $22.99 | $26.05 | 8,512,500 | — | — |
| 2023-05-03 | $24.54 | $27.81 | 4,314,300 | — | — |
| 2023-05-02 | $25.00 | $28.33 | 3,934,600 | — | — |
| 2023-05-01 | $26.07 | $29.55 | 2,805,200 | — | — |
| 2023-04-28 | $25.99 | $29.45 | 2,824,800 | — | — |
| 2023-04-27 | $25.60 | $29.01 | 2,938,100 | — | — |
| 2023-04-26 | $25.14 | $28.49 | 2,597,100 | — | — |
| 2023-04-25 | $25.21 | $28.57 | 2,244,700 | — | — |
| 2023-04-24 | $25.89 | $29.34 | 1,972,000 | — | — |
| 2023-04-21 | $25.81 | $29.25 | 1,904,000 | — | — |
| 2023-04-20 | $26.07 | $29.55 | 2,743,000 | — | — |
| 2023-04-19 | $26.41 | $29.93 | 2,477,000 | — | — |
| 2023-04-18 | $26.16 | $29.65 | 2,657,800 | — | — |
| 2023-04-17 | $25.77 | $29.21 | 3,077,600 | — | — |
| 2023-04-14 | $25.29 | $28.66 | 2,037,500 | — | — |
| 2023-04-13 | $25.29 | $28.66 | 1,796,700 | — | — |
| 2023-04-12 | $25.25 | $28.62 | 3,507,300 | — | — |
| 2023-04-11 | $25.00 | $28.33 | 3,072,300 | — | — |
| 2023-04-10 | $24.51 | $27.78 | 2,181,200 | — | — |
| 2023-04-06 | $24.63 | $27.91 | 3,035,500 | — | — |
| 2023-04-05 | $24.30 | $27.54 | 3,810,400 | — | — |
| 2023-04-04 | $24.51 | $27.78 | 4,063,700 | — | — |
| 2023-04-03 | $25.09 | $28.43 | 3,321,800 | — | — |
| 2023-03-31 | $25.39 | $28.77 | 4,057,200 | — | — |
| 2023-03-30 | $24.70 | $27.99 | 3,549,300 | — | — |
| 2023-03-29 | $24.18 | $27.40 | 2,536,700 | — | — |
| 2023-03-28 | $23.67 | $26.83 | 2,673,000 | — | — |
| 2023-03-27 | $24.00 | $27.20 | 2,575,900 | — | — |
| 2023-03-24 | $23.58 | $26.72 | 3,761,300 | — | — |
| 2023-03-23 | $23.99 | $27.19 | 2,827,300 | — | — |
| 2023-03-22 | $24.38 | $27.63 | 3,504,100 | — | — |
| 2023-03-21 | $25.69 | $29.11 | 5,258,100 | — | — |
| 2023-03-20 | $24.12 | $27.34 | 4,578,200 | — | — |
| 2023-03-17 | $23.46 | $26.59 | 15,695,600 | — | — |
| 2023-03-16 | $24.86 | $28.17 | 4,990,200 | — | — |
| 2023-03-15 | $24.08 | $27.29 | 4,918,000 | — | — |
| 2023-03-14 | $25.66 | $29.08 | 4,819,300 | — | — |
| 2023-03-13 | $25.08 | $28.42 | 6,630,500 | — | — |
| 2023-03-10 | $27.26 | $30.89 | 4,014,500 | — | — |
| 2023-03-09 | $28.62 | $32.44 | 3,146,900 | — | — |
| 2023-03-08 | $30.47 | $34.53 | 2,081,000 | — | — |
| 2023-03-07 | $31.06 | $35.20 | 2,985,600 | — | — |
| 2023-03-06 | $31.60 | $35.81 | 2,340,200 | — | — |
| 2023-03-03 | $32.15 | $36.44 | 2,234,400 | — | — |
| 2023-03-02 | $31.93 | $36.19 | 2,322,200 | — | — |
| 2023-03-01 | $32.31 | $36.62 | 2,624,900 | — | — |
| 2023-02-28 | $31.42 | $35.61 | 4,520,400 | — | — |
| 2023-02-27 | $31.38 | $35.56 | 1,868,100 | — | — |
| 2023-02-24 | $31.35 | $35.53 | 2,310,700 | — | — |
| 2023-02-23 | $31.43 | $35.39 | 1,735,800 | — | — |
| 2023-02-22 | $31.30 | $35.25 | 1,834,200 | — | — |
| 2023-02-21 | $31.33 | $35.28 | 2,692,400 | — | — |
| 2023-02-17 | $32.75 | $36.88 | 1,566,100 | — | — |
| 2023-02-16 | $32.86 | $37.00 | 1,799,000 | — | — |
| 2023-02-15 | $32.78 | $36.91 | 1,816,500 | — | — |
| 2023-02-14 | $32.88 | $37.03 | 2,929,800 | — | — |
| 2023-02-13 | $32.39 | $36.47 | 1,679,200 | — | — |
| 2023-02-10 | $31.80 | $35.81 | 2,394,900 | — | — |
| 2023-02-09 | $31.82 | $35.83 | 3,673,800 | — | — |
| 2023-02-08 | $32.76 | $36.89 | 3,053,100 | — | — |
| 2023-02-07 | $32.47 | $36.56 | 1,674,600 | — | — |
| 2023-02-06 | $31.80 | $35.81 | 1,939,500 | — | — |
| 2023-02-03 | $32.35 | $36.43 | 1,942,800 | — | — |
| 2023-02-02 | $32.52 | $36.62 | 3,027,000 | — | — |
| 2023-02-01 | $32.28 | $36.35 | 2,144,200 | — | — |
| 2023-01-31 | $32.07 | $36.11 | 2,530,400 | — | — |
| 2023-01-30 | $30.98 | $34.89 | 1,812,400 | — | — |
| 2023-01-27 | $31.23 | $35.17 | 1,497,200 | — | — |
| 2023-01-26 | $31.30 | $35.25 | 2,625,600 | — | — |
| 2023-01-25 | $30.71 | $34.58 | 1,447,700 | — | — |
| 2023-01-24 | $30.59 | $34.45 | 1,718,700 | — | — |
| 2023-01-23 | $30.51 | $34.36 | 1,590,500 | — | — |
| 2023-01-20 | $30.28 | $34.10 | 1,237,200 | — | — |
| 2023-01-19 | $29.63 | $33.37 | 3,052,600 | — | — |
| 2023-01-18 | $30.32 | $34.14 | 2,165,600 | — | — |
| 2023-01-17 | $30.76 | $34.64 | 1,986,300 | — | — |
| 2023-01-13 | $30.53 | $34.38 | 2,417,700 | — | — |
| 2023-01-12 | $30.62 | $34.48 | 1,819,100 | — | — |
| 2023-01-11 | $30.58 | $34.44 | 1,725,100 | — | — |
| 2023-01-10 | $29.90 | $33.67 | 1,976,400 | — | — |
| 2023-01-09 | $29.64 | $33.38 | 2,074,100 | — | — |
| 2023-01-06 | $30.22 | $34.03 | 1,870,600 | — | — |
| 2023-01-05 | $29.40 | $33.11 | 1,826,000 | — | — |
| 2023-01-04 | $29.67 | $33.41 | 2,145,700 | — | — |
| 2023-01-03 | $28.60 | $32.21 | 1,918,200 | — | — |