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
- 2015-06-05 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 | $33.03 | $33.03 | 1,044,900 | — | — |
| 2023-12-28 | $33.52 | $33.52 | 936,200 | — | — |
| 2023-12-27 | $33.18 | $33.18 | 679,800 | — | — |
| 2023-12-26 | $33.00 | $33.00 | 730,600 | — | — |
| 2023-12-22 | $32.08 | $32.08 | 822,300 | — | — |
| 2023-12-21 | $31.67 | $31.67 | 985,400 | — | — |
| 2023-12-20 | $30.54 | $30.54 | 920,700 | — | — |
| 2023-12-19 | $30.94 | $30.94 | 1,414,500 | — | — |
| 2023-12-18 | $30.69 | $30.69 | 1,019,200 | — | — |
| 2023-12-15 | $30.34 | $30.34 | 2,023,600 | — | — |
| 2023-12-14 | $29.96 | $29.96 | 1,357,800 | — | — |
| 2023-12-13 | $29.50 | $29.50 | 1,934,400 | — | — |
| 2023-12-12 | $29.16 | $29.16 | 1,711,700 | — | — |
| 2023-12-11 | $28.53 | $28.53 | 1,376,600 | — | — |
| 2023-12-08 | $28.10 | $28.10 | 1,463,100 | — | — |
| 2023-12-07 | $27.67 | $27.67 | 3,604,400 | — | — |
| 2023-12-06 | $28.31 | $28.31 | 9,267,600 | — | — |
| 2023-12-05 | $26.67 | $26.67 | 10,587,200 | — | — |
| 2023-12-04 | $29.34 | $29.34 | 747,000 | — | — |
| 2023-12-01 | $28.93 | $28.93 | 954,500 | — | — |
| 2023-11-30 | $27.80 | $27.80 | 897,900 | — | — |
| 2023-11-29 | $27.92 | $27.92 | 1,132,400 | — | — |
| 2023-11-28 | $28.95 | $28.95 | 497,000 | — | — |
| 2023-11-27 | $29.56 | $29.56 | 517,600 | — | — |
| 2023-11-24 | $29.75 | $29.75 | 305,200 | — | — |
| 2023-11-22 | $29.55 | $29.55 | 452,500 | — | — |
| 2023-11-21 | $28.77 | $28.77 | 770,000 | — | — |
| 2023-11-20 | $29.16 | $29.16 | 601,500 | — | — |
| 2023-11-17 | $29.33 | $29.33 | 725,600 | — | — |
| 2023-11-16 | $29.46 | $29.46 | 555,300 | — | — |
| 2023-11-15 | $29.70 | $29.70 | 986,700 | — | — |
| 2023-11-14 | $29.66 | $29.66 | 1,134,400 | — | — |
| 2023-11-13 | $27.79 | $27.79 | 608,700 | — | — |
| 2023-11-10 | $28.00 | $28.00 | 766,600 | — | — |
| 2023-11-09 | $27.68 | $27.68 | 988,400 | — | — |
| 2023-11-08 | $27.90 | $27.90 | 1,060,700 | — | — |
| 2023-11-07 | $28.43 | $28.43 | 1,183,700 | — | — |
| 2023-11-06 | $28.15 | $28.15 | 2,174,100 | — | — |
| 2023-11-03 | $27.26 | $27.26 | 3,284,200 | — | — |
| 2023-11-02 | $24.01 | $24.01 | 1,731,200 | — | — |
| 2023-11-01 | $24.02 | $24.02 | 1,058,000 | — | — |
| 2023-10-31 | $24.43 | $24.43 | 794,500 | — | — |
| 2023-10-30 | $24.12 | $24.12 | 1,185,000 | — | — |
| 2023-10-27 | $23.98 | $23.98 | 1,404,000 | — | — |
| 2023-10-26 | $23.63 | $23.63 | 1,672,800 | — | — |
| 2023-10-25 | $25.51 | $25.51 | 966,000 | — | — |
| 2023-10-24 | $26.59 | $26.59 | 853,200 | — | — |
| 2023-10-23 | $26.07 | $26.07 | 719,600 | — | — |
| 2023-10-20 | $26.87 | $26.87 | 877,200 | — | — |
| 2023-10-19 | $26.62 | $26.62 | 1,361,100 | — | — |
| 2023-10-18 | $27.65 | $27.65 | 607,200 | — | — |
| 2023-10-17 | $28.28 | $28.28 | 1,110,200 | — | — |
| 2023-10-16 | $28.04 | $28.04 | 1,275,800 | — | — |
| 2023-10-13 | $28.00 | $28.00 | 769,600 | — | — |
| 2023-10-12 | $27.77 | $27.77 | 1,060,200 | — | — |
| 2023-10-11 | $28.14 | $28.14 | 989,400 | — | — |
| 2023-10-10 | $28.32 | $28.32 | 787,300 | — | — |
| 2023-10-09 | $27.80 | $27.80 | 722,500 | — | — |
| 2023-10-06 | $26.98 | $26.98 | 558,500 | — | — |
| 2023-10-05 | $26.61 | $26.61 | 669,800 | — | — |
| 2023-10-04 | $26.18 | $26.18 | 597,400 | — | — |
| 2023-10-03 | $26.09 | $26.09 | 629,800 | — | — |
| 2023-10-02 | $26.91 | $26.91 | 909,200 | — | — |
| 2023-09-29 | $27.23 | $27.23 | 576,600 | — | — |
| 2023-09-28 | $27.30 | $27.30 | 584,800 | — | — |
| 2023-09-27 | $26.80 | $26.80 | 1,048,800 | — | — |
| 2023-09-26 | $26.81 | $26.81 | 1,549,800 | — | — |
| 2023-09-25 | $26.83 | $26.83 | 574,600 | — | — |
| 2023-09-22 | $26.52 | $26.52 | 907,800 | — | — |
| 2023-09-21 | $25.92 | $25.92 | 1,249,000 | — | — |
| 2023-09-20 | $26.56 | $26.56 | 505,400 | — | — |
| 2023-09-19 | $26.55 | $26.55 | 782,500 | — | — |
| 2023-09-18 | $26.58 | $26.58 | 869,800 | — | — |
| 2023-09-15 | $26.20 | $26.20 | 2,489,500 | — | — |
| 2023-09-14 | $25.98 | $25.98 | 1,035,600 | — | — |
| 2023-09-13 | $26.09 | $26.09 | 1,041,700 | — | — |
| 2023-09-12 | $25.70 | $25.70 | 835,400 | — | — |
| 2023-09-11 | $25.90 | $25.90 | 850,000 | — | — |
| 2023-09-08 | $25.51 | $25.51 | 865,300 | — | — |
| 2023-09-07 | $25.62 | $25.62 | 553,600 | — | — |
| 2023-09-06 | $26.28 | $26.28 | 713,100 | — | — |
| 2023-09-05 | $25.53 | $25.53 | 699,400 | — | — |
| 2023-09-01 | $26.08 | $26.08 | 715,100 | — | — |
| 2023-08-31 | $25.51 | $25.51 | 1,053,400 | — | — |
| 2023-08-30 | $25.93 | $25.93 | 997,800 | — | — |
| 2023-08-29 | $25.72 | $25.72 | 854,200 | — | — |
| 2023-08-28 | $25.43 | $25.43 | 961,000 | — | — |
| 2023-08-25 | $25.44 | $25.44 | 1,020,400 | — | — |
| 2023-08-24 | $25.00 | $25.00 | 1,094,800 | — | — |
| 2023-08-23 | $25.65 | $25.65 | 775,500 | — | — |
| 2023-08-22 | $25.97 | $25.97 | 520,300 | — | — |
| 2023-08-21 | $26.00 | $26.00 | 606,400 | — | — |
| 2023-08-18 | $26.43 | $26.43 | 1,174,000 | — | — |
| 2023-08-17 | $26.10 | $26.10 | 1,030,500 | — | — |
| 2023-08-16 | $26.25 | $26.25 | 1,087,700 | — | — |
| 2023-08-15 | $27.95 | $27.95 | 714,000 | — | — |
| 2023-08-14 | $28.40 | $28.40 | 525,200 | — | — |
| 2023-08-11 | $28.24 | $28.24 | 655,400 | — | — |
| 2023-08-10 | $28.15 | $28.15 | 717,200 | — | — |
| 2023-08-09 | $28.20 | $28.20 | 726,600 | — | — |
| 2023-08-08 | $28.89 | $28.89 | 665,000 | — | — |
| 2023-08-07 | $29.01 | $29.01 | 564,800 | — | — |
| 2023-08-04 | $29.78 | $29.78 | 916,000 | — | — |
| 2023-08-03 | $28.12 | $28.12 | 1,829,800 | — | — |
| 2023-08-02 | $29.63 | $29.63 | 827,800 | — | — |
| 2023-08-01 | $30.40 | $30.40 | 899,600 | — | — |
| 2023-07-31 | $30.39 | $30.39 | 761,600 | — | — |
| 2023-07-28 | $29.61 | $29.61 | 536,500 | — | — |
| 2023-07-27 | $29.66 | $29.66 | 515,700 | — | — |
| 2023-07-26 | $29.81 | $29.81 | 942,400 | — | — |
| 2023-07-25 | $29.80 | $29.80 | 797,700 | — | — |
| 2023-07-24 | $30.56 | $30.56 | 556,400 | — | — |
| 2023-07-21 | $31.21 | $31.21 | 911,600 | — | — |
| 2023-07-20 | $30.65 | $30.65 | 946,700 | — | — |
| 2023-07-19 | $31.40 | $31.40 | 1,347,900 | — | — |
| 2023-07-18 | $31.01 | $31.01 | 912,300 | — | — |
| 2023-07-17 | $29.88 | $29.88 | 1,427,100 | — | — |
| 2023-07-14 | $30.25 | $30.25 | 1,656,800 | — | — |
| 2023-07-13 | $28.61 | $28.61 | 771,200 | — | — |
| 2023-07-12 | $28.72 | $28.72 | 928,300 | — | — |
| 2023-07-11 | $29.35 | $29.35 | 1,844,700 | — | — |
| 2023-07-10 | $30.15 | $30.15 | 735,300 | — | — |
| 2023-07-07 | $29.63 | $29.63 | 926,100 | — | — |
| 2023-07-06 | $28.99 | $28.99 | 1,064,200 | — | — |
| 2023-07-05 | $29.20 | $29.20 | 1,003,300 | — | — |
| 2023-07-03 | $30.08 | $30.08 | 493,400 | — | — |
| 2023-06-30 | $30.30 | $30.30 | 1,348,800 | — | — |
| 2023-06-29 | $30.36 | $30.36 | 1,671,500 | — | — |
| 2023-06-28 | $30.70 | $30.70 | 2,088,200 | — | — |
| 2023-06-27 | $29.48 | $29.48 | 2,367,800 | — | — |
| 2023-06-26 | $28.09 | $28.09 | 1,660,600 | — | — |
| 2023-06-23 | $28.05 | $28.05 | 6,867,900 | — | — |
| 2023-06-22 | $29.29 | $29.29 | 1,538,300 | — | — |
| 2023-06-21 | $28.68 | $28.68 | 4,416,400 | — | — |
| 2023-06-20 | $28.64 | $28.64 | 1,193,400 | — | — |
| 2023-06-16 | $28.60 | $28.60 | 2,200,000 | — | — |
| 2023-06-15 | $29.85 | $29.85 | 1,327,100 | — | — |
| 2023-06-14 | $30.01 | $30.01 | 2,770,700 | — | — |
| 2023-06-13 | $31.16 | $31.16 | 1,012,000 | — | — |
| 2023-06-12 | $31.11 | $31.11 | 837,600 | — | — |
| 2023-06-09 | $31.50 | $31.50 | 455,100 | — | — |
| 2023-06-08 | $31.69 | $31.69 | 768,300 | — | — |
| 2023-06-07 | $32.44 | $32.44 | 1,049,100 | — | — |
| 2023-06-06 | $31.85 | $31.85 | 635,800 | — | — |
| 2023-06-05 | $31.42 | $31.42 | 541,100 | — | — |
| 2023-06-02 | $31.03 | $31.03 | 1,127,500 | — | — |
| 2023-06-01 | $29.83 | $29.83 | 1,094,300 | — | — |
| 2023-05-31 | $29.14 | $29.14 | 1,207,200 | — | — |
| 2023-05-30 | $28.47 | $28.47 | 675,600 | — | — |
| 2023-05-26 | $28.80 | $28.80 | 1,056,000 | — | — |
| 2023-05-25 | $29.09 | $29.09 | 1,771,300 | — | — |
| 2023-05-24 | $30.88 | $30.88 | 718,100 | — | — |
| 2023-05-23 | $31.92 | $31.92 | 1,644,900 | — | — |
| 2023-05-22 | $32.33 | $32.33 | 1,589,300 | — | — |
| 2023-05-19 | $32.90 | $32.90 | 1,434,900 | — | — |
| 2023-05-18 | $33.00 | $33.00 | 1,172,800 | — | — |
| 2023-05-17 | $34.04 | $34.04 | 1,230,000 | — | — |
| 2023-05-16 | $33.96 | $33.96 | 910,000 | — | — |
| 2023-05-15 | $34.85 | $34.85 | 700,000 | — | — |
| 2023-05-12 | $35.24 | $35.24 | 464,100 | — | — |
| 2023-05-11 | $35.53 | $35.53 | 553,000 | — | — |
| 2023-05-10 | $35.16 | $35.16 | 513,100 | — | — |
| 2023-05-09 | $35.18 | $35.18 | 746,300 | — | — |
| 2023-05-08 | $34.73 | $34.73 | 1,030,900 | — | — |
| 2023-05-05 | $34.01 | $34.01 | 1,316,400 | — | — |
| 2023-05-04 | $33.55 | $33.55 | 3,847,300 | — | — |
| 2023-05-03 | $35.20 | $35.20 | 891,500 | — | — |
| 2023-05-02 | $35.04 | $35.04 | 829,800 | — | — |
| 2023-05-01 | $36.44 | $36.44 | 993,800 | — | — |
| 2023-04-28 | $36.41 | $36.41 | 800,800 | — | — |
| 2023-04-27 | $35.91 | $35.91 | 522,600 | — | — |
| 2023-04-26 | $35.22 | $35.22 | 629,900 | — | — |
| 2023-04-25 | $35.28 | $35.28 | 519,000 | — | — |
| 2023-04-24 | $35.36 | $35.36 | 713,600 | — | — |
| 2023-04-21 | $36.14 | $36.14 | 893,800 | — | — |
| 2023-04-20 | $35.51 | $35.51 | 832,000 | — | — |
| 2023-04-19 | $35.31 | $35.31 | 1,324,000 | — | — |
| 2023-04-18 | $34.92 | $34.92 | 1,044,400 | — | — |
| 2023-04-17 | $33.95 | $33.95 | 769,700 | — | — |
| 2023-04-14 | $32.88 | $32.88 | 792,100 | — | — |
| 2023-04-13 | $32.50 | $32.50 | 623,300 | — | — |
| 2023-04-12 | $32.44 | $32.44 | 957,800 | — | — |
| 2023-04-11 | $32.05 | $32.05 | 735,300 | — | — |
| 2023-04-10 | $31.62 | $31.62 | 462,300 | — | — |
| 2023-04-06 | $31.50 | $31.50 | 518,900 | — | — |
| 2023-04-05 | $30.85 | $30.85 | 570,500 | — | — |
| 2023-04-04 | $31.24 | $31.24 | 745,800 | — | — |
| 2023-04-03 | $32.13 | $32.13 | 816,600 | — | — |
| 2023-03-31 | $32.45 | $32.45 | 972,500 | — | — |
| 2023-03-30 | $31.99 | $31.99 | 899,100 | — | — |
| 2023-03-29 | $30.92 | $30.92 | 436,600 | — | — |
| 2023-03-28 | $30.50 | $30.50 | 505,700 | — | — |
| 2023-03-27 | $31.41 | $31.41 | 620,200 | — | — |
| 2023-03-24 | $30.60 | $30.60 | 691,000 | — | — |
| 2023-03-23 | $29.94 | $29.94 | 701,900 | — | — |
| 2023-03-22 | $30.99 | $30.99 | 939,800 | — | — |
| 2023-03-21 | $31.50 | $31.50 | 734,200 | — | — |
| 2023-03-20 | $31.05 | $31.05 | 440,200 | — | — |
| 2023-03-17 | $30.81 | $30.81 | 915,600 | — | — |
| 2023-03-16 | $31.73 | $31.73 | 720,800 | — | — |
| 2023-03-15 | $30.29 | $30.29 | 759,800 | — | — |
| 2023-03-14 | $30.81 | $30.81 | 1,751,100 | — | — |
| 2023-03-13 | $30.19 | $30.19 | 1,272,800 | — | — |
| 2023-03-10 | $30.98 | $30.98 | 1,695,900 | — | — |
| 2023-03-09 | $32.77 | $32.77 | 588,200 | — | — |
| 2023-03-08 | $34.32 | $34.32 | 506,700 | — | — |
| 2023-03-07 | $34.44 | $34.44 | 883,400 | — | — |
| 2023-03-06 | $34.58 | $34.58 | 1,481,800 | — | — |
| 2023-03-03 | $35.80 | $35.80 | 887,100 | — | — |
| 2023-03-02 | $35.15 | $35.15 | 756,300 | — | — |
| 2023-03-01 | $35.26 | $35.26 | 874,300 | — | — |
| 2023-02-28 | $35.01 | $35.01 | 1,740,300 | — | — |
| 2023-02-27 | $34.88 | $34.88 | 1,068,500 | — | — |
| 2023-02-24 | $34.91 | $34.91 | 1,419,200 | — | — |
| 2023-02-23 | $34.92 | $34.92 | 2,967,300 | — | — |
| 2023-02-22 | $31.58 | $31.58 | 1,143,100 | — | — |
| 2023-02-21 | $32.00 | $32.00 | 871,400 | — | — |
| 2023-02-17 | $33.05 | $33.05 | 536,500 | — | — |
| 2023-02-16 | $33.18 | $33.18 | 974,300 | — | — |
| 2023-02-15 | $33.62 | $33.62 | 732,200 | — | — |
| 2023-02-14 | $32.97 | $32.97 | 830,100 | — | — |
| 2023-02-13 | $32.57 | $32.57 | 508,400 | — | — |
| 2023-02-10 | $32.40 | $32.40 | 574,200 | — | — |
| 2023-02-09 | $32.23 | $32.23 | 956,100 | — | — |
| 2023-02-08 | $31.93 | $31.93 | 1,109,000 | — | — |
| 2023-02-07 | $31.43 | $31.43 | 514,000 | — | — |
| 2023-02-06 | $31.01 | $31.01 | 440,900 | — | — |
| 2023-02-03 | $31.96 | $31.96 | 794,700 | — | — |
| 2023-02-02 | $33.23 | $33.23 | 606,400 | — | — |
| 2023-02-01 | $32.45 | $32.45 | 896,700 | — | — |
| 2023-01-31 | $32.22 | $32.22 | 1,328,700 | — | — |
| 2023-01-30 | $31.56 | $31.56 | 568,300 | — | — |
| 2023-01-27 | $31.27 | $31.27 | 300,000 | — | — |
| 2023-01-26 | $31.19 | $31.19 | 435,100 | — | — |
| 2023-01-25 | $30.98 | $30.98 | 854,700 | — | — |
| 2023-01-24 | $31.19 | $31.19 | 776,600 | — | — |
| 2023-01-23 | $31.80 | $31.80 | 1,130,800 | — | — |
| 2023-01-20 | $30.83 | $30.83 | 943,600 | — | — |
| 2023-01-19 | $30.55 | $30.55 | 960,700 | — | — |
| 2023-01-18 | $30.02 | $30.02 | 1,321,300 | — | — |
| 2023-01-17 | $30.85 | $30.85 | 2,742,000 | — | — |
| 2023-01-13 | $31.66 | $31.66 | 1,570,400 | — | — |
| 2023-01-12 | $30.80 | $30.80 | 2,355,000 | — | — |
| 2023-01-11 | $28.75 | $28.75 | 764,200 | — | — |
| 2023-01-10 | $28.50 | $28.50 | 1,110,800 | — | — |
| 2023-01-09 | $27.82 | $27.82 | 912,100 | — | — |
| 2023-01-06 | $27.10 | $27.10 | 1,254,300 | — | — |
| 2023-01-05 | $26.35 | $26.35 | 1,282,100 | — | — |
| 2023-01-04 | $26.38 | $26.38 | 1,331,100 | — | — |
| 2023-01-03 | $26.98 | $26.98 | 1,015,200 | — | — |