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
- 2006-10-20 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 | $30.85 | $30.85 | 682,100 | — | — |
| 2023-12-28 | $30.94 | $30.94 | 720,900 | — | — |
| 2023-12-27 | $30.87 | $30.87 | 567,000 | — | — |
| 2023-12-26 | $31.03 | $31.03 | 576,800 | — | — |
| 2023-12-22 | $30.92 | $30.92 | 768,900 | — | — |
| 2023-12-21 | $30.40 | $30.40 | 653,100 | — | — |
| 2023-12-20 | $30.22 | $30.22 | 861,000 | — | — |
| 2023-12-19 | $30.45 | $30.45 | 884,100 | — | — |
| 2023-12-18 | $30.32 | $30.32 | 765,800 | — | — |
| 2023-12-15 | $30.38 | $30.38 | 2,128,400 | — | — |
| 2023-12-14 | $30.84 | $30.84 | 1,363,600 | — | — |
| 2023-12-13 | $30.61 | $30.61 | 1,721,100 | — | — |
| 2023-12-12 | $29.14 | $29.14 | 598,500 | — | — |
| 2023-12-11 | $28.99 | $28.99 | 732,100 | — | — |
| 2023-12-08 | $29.07 | $29.07 | 434,800 | — | — |
| 2023-12-07 | $29.18 | $29.18 | 986,900 | — | — |
| 2023-12-06 | $28.99 | $28.99 | 1,109,800 | — | — |
| 2023-12-05 | $28.68 | $28.68 | 1,448,600 | — | — |
| 2023-12-04 | $29.23 | $29.23 | 859,700 | — | — |
| 2023-12-01 | $28.87 | $28.87 | 2,264,300 | — | — |
| 2023-11-30 | $28.37 | $28.37 | 1,433,200 | — | — |
| 2023-11-29 | $28.02 | $28.02 | 812,900 | — | — |
| 2023-11-28 | $28.00 | $28.00 | 664,600 | — | — |
| 2023-11-27 | $28.15 | $28.15 | 573,400 | — | — |
| 2023-11-24 | $28.25 | $28.25 | 260,900 | — | — |
| 2023-11-22 | $28.16 | $28.16 | 472,400 | — | — |
| 2023-11-21 | $27.78 | $27.78 | 740,100 | — | — |
| 2023-11-20 | $27.78 | $27.78 | 545,800 | — | — |
| 2023-11-17 | $27.93 | $27.93 | 833,200 | — | — |
| 2023-11-16 | $27.51 | $27.51 | 651,000 | — | — |
| 2023-11-15 | $27.63 | $27.63 | 939,400 | — | — |
| 2023-11-14 | $27.65 | $27.65 | 994,100 | — | — |
| 2023-11-13 | $26.77 | $26.77 | 718,000 | — | — |
| 2023-11-10 | $26.86 | $26.86 | 874,000 | — | — |
| 2023-11-09 | $26.68 | $26.68 | 1,634,000 | — | — |
| 2023-11-08 | $26.94 | $26.94 | 640,200 | — | — |
| 2023-11-07 | $26.88 | $26.88 | 448,800 | — | — |
| 2023-11-06 | $26.58 | $26.58 | 953,000 | — | — |
| 2023-11-03 | $26.66 | $26.66 | 816,100 | — | — |
| 2023-11-02 | $26.46 | $26.46 | 828,300 | — | — |
| 2023-11-01 | $25.92 | $25.92 | 1,014,000 | — | — |
| 2023-10-31 | $26.11 | $26.11 | 1,002,900 | — | — |
| 2023-10-30 | $25.89 | $25.89 | 1,099,900 | — | — |
| 2023-10-27 | $25.64 | $25.64 | 1,775,500 | — | — |
| 2023-10-26 | $26.25 | $26.25 | 2,088,400 | — | — |
| 2023-10-25 | $25.23 | $25.23 | 1,536,400 | — | — |
| 2023-10-24 | $25.84 | $25.84 | 2,449,900 | — | — |
| 2023-10-23 | $25.48 | $25.48 | 1,635,600 | — | — |
| 2023-10-20 | $26.75 | $26.75 | 1,688,000 | — | — |
| 2023-10-19 | $26.95 | $26.95 | 2,467,900 | — | — |
| 2023-10-18 | $28.92 | $28.92 | 1,068,100 | — | — |
| 2023-10-17 | $29.63 | $29.63 | 1,260,900 | — | — |
| 2023-10-16 | $29.44 | $29.44 | 1,168,200 | — | — |
| 2023-10-13 | $29.12 | $29.12 | 2,926,800 | — | — |
| 2023-10-12 | $29.57 | $29.57 | 4,082,700 | — | — |
| 2023-10-11 | $29.72 | $29.72 | 929,500 | — | — |
| 2023-10-10 | $29.35 | $29.35 | 1,379,700 | — | — |
| 2023-10-09 | $29.22 | $29.22 | 833,000 | — | — |
| 2023-10-06 | $28.44 | $28.44 | 893,800 | — | — |
| 2023-10-05 | $27.67 | $27.67 | 912,600 | — | — |
| 2023-10-04 | $27.67 | $27.67 | 661,500 | — | — |
| 2023-10-03 | $27.51 | $27.51 | 839,400 | — | — |
| 2023-10-02 | $28.03 | $28.03 | 712,600 | — | — |
| 2023-09-29 | $28.04 | $28.04 | 1,024,500 | — | — |
| 2023-09-28 | $28.50 | $28.50 | 958,000 | — | — |
| 2023-09-27 | $28.83 | $28.83 | 857,100 | — | — |
| 2023-09-26 | $28.18 | $28.18 | 905,100 | — | — |
| 2023-09-25 | $28.50 | $28.50 | 776,200 | — | — |
| 2023-09-22 | $28.01 | $28.01 | 763,100 | — | — |
| 2023-09-21 | $28.15 | $28.15 | 776,400 | — | — |
| 2023-09-20 | $28.89 | $28.89 | 694,200 | — | — |
| 2023-09-19 | $29.05 | $29.05 | 998,400 | — | — |
| 2023-09-18 | $29.15 | $29.15 | 781,100 | — | — |
| 2023-09-15 | $29.09 | $29.09 | 2,387,300 | — | — |
| 2023-09-14 | $29.30 | $29.30 | 659,000 | — | — |
| 2023-09-13 | $28.87 | $28.87 | 889,500 | — | — |
| 2023-09-12 | $29.03 | $29.03 | 576,900 | — | — |
| 2023-09-11 | $29.31 | $29.31 | 833,900 | — | — |
| 2023-09-08 | $29.40 | $29.40 | 730,500 | — | — |
| 2023-09-07 | $29.36 | $29.36 | 907,900 | — | — |
| 2023-09-06 | $29.13 | $29.13 | 783,300 | — | — |
| 2023-09-05 | $29.22 | $29.22 | 974,100 | — | — |
| 2023-09-01 | $29.30 | $29.30 | 790,900 | — | — |
| 2023-08-31 | $29.23 | $29.23 | 857,800 | — | — |
| 2023-08-30 | $29.05 | $29.05 | 852,700 | — | — |
| 2023-08-29 | $29.11 | $29.11 | 782,900 | — | — |
| 2023-08-28 | $28.81 | $28.81 | 1,078,200 | — | — |
| 2023-08-25 | $28.97 | $28.97 | 1,339,100 | — | — |
| 2023-08-24 | $28.26 | $28.26 | 1,445,200 | — | — |
| 2023-08-23 | $28.38 | $28.38 | 707,000 | — | — |
| 2023-08-22 | $28.08 | $28.08 | 863,700 | — | — |
| 2023-08-21 | $27.92 | $27.92 | 930,600 | — | — |
| 2023-08-18 | $27.77 | $27.77 | 794,700 | — | — |
| 2023-08-17 | $27.49 | $27.49 | 665,200 | — | — |
| 2023-08-16 | $28.01 | $28.01 | 571,300 | — | — |
| 2023-08-15 | $27.91 | $27.91 | 604,500 | — | — |
| 2023-08-14 | $28.54 | $28.54 | 595,600 | — | — |
| 2023-08-11 | $27.91 | $27.91 | 787,600 | — | — |
| 2023-08-10 | $27.59 | $27.59 | 645,100 | — | — |
| 2023-08-09 | $27.37 | $27.37 | 1,668,800 | — | — |
| 2023-08-08 | $27.65 | $27.65 | 727,000 | — | — |
| 2023-08-07 | $27.85 | $27.85 | 596,200 | — | — |
| 2023-08-04 | $27.66 | $27.66 | 1,154,500 | — | — |
| 2023-08-03 | $27.76 | $27.76 | 1,884,000 | — | — |
| 2023-08-02 | $27.78 | $27.78 | 1,503,600 | — | — |
| 2023-08-01 | $28.21 | $28.21 | 1,833,500 | — | — |
| 2023-07-31 | $28.19 | $28.19 | 1,357,000 | — | — |
| 2023-07-28 | $28.53 | $28.53 | 1,977,500 | — | — |
| 2023-07-27 | $29.05 | $29.05 | 3,786,000 | — | — |
| 2023-07-26 | $32.87 | $32.87 | 1,301,500 | — | — |
| 2023-07-25 | $32.52 | $32.52 | 1,283,000 | — | — |
| 2023-07-24 | $32.25 | $32.25 | 489,000 | — | — |
| 2023-07-21 | $32.08 | $32.08 | 672,500 | — | — |
| 2023-07-20 | $32.01 | $32.01 | 1,131,000 | — | — |
| 2023-07-19 | $32.61 | $32.61 | 866,500 | — | — |
| 2023-07-18 | $32.40 | $32.40 | 810,500 | — | — |
| 2023-07-17 | $31.75 | $31.75 | 821,000 | — | — |
| 2023-07-14 | $31.58 | $31.58 | 1,485,500 | — | — |
| 2023-07-13 | $31.50 | $31.50 | 878,000 | — | — |
| 2023-07-12 | $30.62 | $30.62 | 907,500 | — | — |
| 2023-07-11 | $31.00 | $31.00 | 1,934,500 | — | — |
| 2023-07-10 | $30.17 | $30.17 | 798,500 | — | — |
| 2023-07-07 | $29.97 | $29.97 | 1,008,500 | — | — |
| 2023-07-06 | $30.03 | $30.03 | 663,500 | — | — |
| 2023-07-05 | $29.95 | $29.95 | 799,500 | — | — |
| 2023-07-03 | $30.20 | $30.20 | 418,500 | — | — |
| 2023-06-30 | $30.21 | $30.21 | 901,000 | — | — |
| 2023-06-29 | $30.02 | $30.02 | 1,008,000 | — | — |
| 2023-06-28 | $29.78 | $29.78 | 1,262,000 | — | — |
| 2023-06-27 | $29.96 | $29.96 | 869,000 | — | — |
| 2023-06-26 | $29.59 | $29.59 | 1,171,500 | — | — |
| 2023-06-23 | $29.40 | $29.40 | 1,772,500 | — | — |
| 2023-06-22 | $30.05 | $30.05 | 1,083,500 | — | — |
| 2023-06-21 | $30.01 | $30.01 | 1,399,500 | — | — |
| 2023-06-20 | $30.15 | $30.15 | 2,034,500 | — | — |
| 2023-06-16 | $30.33 | $30.33 | 3,025,000 | — | — |
| 2023-06-15 | $30.60 | $30.60 | 2,496,500 | — | — |
| 2023-06-14 | $30.49 | $30.49 | 1,994,000 | — | — |
| 2023-06-13 | $30.99 | $30.99 | 1,717,500 | — | — |
| 2023-06-12 | $30.84 | $30.84 | 1,126,500 | — | — |
| 2023-06-09 | $30.59 | $30.59 | 1,823,000 | — | — |
| 2023-06-08 | $30.61 | $30.61 | 1,746,500 | — | — |
| 2023-06-07 | $30.87 | $30.87 | 1,938,500 | — | — |
| 2023-06-06 | $30.75 | $30.75 | 2,125,000 | — | — |
| 2023-06-05 | $30.20 | $30.20 | 988,000 | — | — |
| 2023-06-02 | $31.29 | $31.29 | 859,000 | — | — |
| 2023-06-01 | $30.56 | $30.56 | 909,500 | — | — |
| 2023-05-31 | $30.19 | $30.19 | 3,169,500 | — | — |
| 2023-05-30 | $30.45 | $30.45 | 1,153,000 | — | — |
| 2023-05-26 | $30.42 | $30.42 | 659,500 | — | — |
| 2023-05-25 | $30.20 | $30.20 | 804,000 | — | — |
| 2023-05-24 | $30.73 | $30.73 | 793,000 | — | — |
| 2023-05-23 | $31.05 | $31.05 | 721,500 | — | — |
| 2023-05-22 | $31.50 | $31.50 | 642,500 | — | — |
| 2023-05-19 | $31.13 | $31.13 | 896,500 | — | — |
| 2023-05-18 | $30.91 | $30.91 | 763,500 | — | — |
| 2023-05-17 | $30.98 | $30.98 | 2,065,500 | — | — |
| 2023-05-16 | $31.38 | $31.38 | 1,636,000 | — | — |
| 2023-05-15 | $30.74 | $30.74 | 1,412,000 | — | — |
| 2023-05-12 | $30.14 | $30.14 | 1,370,000 | — | — |
| 2023-05-11 | $29.97 | $29.97 | 1,621,000 | — | — |
| 2023-05-10 | $30.51 | $30.51 | 1,026,500 | — | — |
| 2023-05-09 | $30.38 | $30.38 | 1,838,500 | — | — |
| 2023-05-08 | $30.06 | $30.06 | 3,421,500 | — | — |
| 2023-05-05 | $31.41 | $31.41 | 1,722,500 | — | — |
| 2023-05-04 | $32.80 | $32.80 | 1,044,000 | — | — |
| 2023-05-03 | $34.45 | $34.45 | 1,415,000 | — | — |
| 2023-05-02 | $35.30 | $35.30 | 970,000 | — | — |
| 2023-05-01 | $35.10 | $35.10 | 768,500 | — | — |
| 2023-04-28 | $35.68 | $35.68 | 1,612,500 | — | — |
| 2023-04-27 | $34.01 | $34.01 | 1,112,500 | — | — |
| 2023-04-26 | $32.43 | $32.43 | 1,006,500 | — | — |
| 2023-04-25 | $32.58 | $32.58 | 831,500 | — | — |
| 2023-04-24 | $33.35 | $33.35 | 559,000 | — | — |
| 2023-04-21 | $33.80 | $33.80 | 870,000 | — | — |
| 2023-04-20 | $33.53 | $33.53 | 773,000 | — | — |
| 2023-04-19 | $33.39 | $33.39 | 673,500 | — | — |
| 2023-04-18 | $33.17 | $33.17 | 915,000 | — | — |
| 2023-04-17 | $33.48 | $33.48 | 1,103,000 | — | — |
| 2023-04-14 | $33.67 | $33.67 | 941,000 | — | — |
| 2023-04-13 | $33.70 | $33.70 | 969,000 | — | — |
| 2023-04-12 | $32.74 | $32.74 | 822,000 | — | — |
| 2023-04-11 | $32.41 | $32.41 | 1,119,500 | — | — |
| 2023-04-10 | $32.19 | $32.19 | 712,000 | — | — |
| 2023-04-06 | $32.18 | $32.18 | 758,500 | — | — |
| 2023-04-05 | $31.68 | $31.68 | 867,500 | — | — |
| 2023-04-04 | $31.98 | $31.98 | 856,000 | — | — |
| 2023-04-03 | $32.42 | $32.42 | 899,000 | — | — |
| 2023-03-31 | $32.37 | $32.37 | 1,588,500 | — | — |
| 2023-03-30 | $32.22 | $32.22 | 803,000 | — | — |
| 2023-03-29 | $31.80 | $31.80 | 1,201,500 | — | — |
| 2023-03-28 | $31.10 | $31.10 | 846,500 | — | — |
| 2023-03-27 | $31.10 | $31.10 | 2,075,500 | — | — |
| 2023-03-24 | $30.65 | $30.65 | 840,500 | — | — |
| 2023-03-23 | $30.58 | $30.58 | 1,679,000 | — | — |
| 2023-03-22 | $30.65 | $30.65 | 1,116,000 | — | — |
| 2023-03-21 | $31.11 | $31.11 | 941,000 | — | — |
| 2023-03-20 | $31.12 | $31.12 | 1,064,000 | — | — |
| 2023-03-17 | $30.41 | $30.41 | 2,111,000 | — | — |
| 2023-03-16 | $30.54 | $30.54 | 1,115,000 | — | — |
| 2023-03-15 | $30.34 | $30.34 | 1,335,000 | — | — |
| 2023-03-14 | $30.94 | $30.94 | 1,210,000 | — | — |
| 2023-03-13 | $30.53 | $30.53 | 1,176,000 | — | — |
| 2023-03-10 | $30.62 | $30.62 | 1,902,000 | — | — |
| 2023-03-09 | $31.39 | $31.39 | 803,500 | — | — |
| 2023-03-08 | $32.26 | $32.26 | 1,042,500 | — | — |
| 2023-03-07 | $32.57 | $32.57 | 852,000 | — | — |
| 2023-03-06 | $33.41 | $33.41 | 821,000 | — | — |
| 2023-03-03 | $33.17 | $33.17 | 505,000 | — | — |
| 2023-03-02 | $32.98 | $32.98 | 611,500 | — | — |
| 2023-03-01 | $32.65 | $32.65 | 1,364,000 | — | — |
| 2023-02-28 | $32.90 | $32.90 | 1,484,000 | — | — |
| 2023-02-27 | $33.24 | $33.24 | 664,500 | — | — |
| 2023-02-24 | $33.69 | $33.69 | 840,500 | — | — |
| 2023-02-23 | $34.40 | $34.40 | 1,519,500 | — | — |
| 2023-02-22 | $34.02 | $34.02 | 1,164,000 | — | — |
| 2023-02-21 | $33.90 | $33.90 | 1,216,000 | — | — |
| 2023-02-17 | $34.11 | $34.11 | 1,048,500 | — | — |
| 2023-02-16 | $34.11 | $34.11 | 942,500 | — | — |
| 2023-02-15 | $34.41 | $34.41 | 680,000 | — | — |
| 2023-02-14 | $34.56 | $34.56 | 970,500 | — | — |
| 2023-02-13 | $35.14 | $35.14 | 511,500 | — | — |
| 2023-02-10 | $34.63 | $34.63 | 526,500 | — | — |
| 2023-02-09 | $34.45 | $34.45 | 587,500 | — | — |
| 2023-02-08 | $34.52 | $34.52 | 616,500 | — | — |
| 2023-02-07 | $34.30 | $34.30 | 1,320,500 | — | — |
| 2023-02-06 | $33.90 | $33.90 | 849,500 | — | — |
| 2023-02-03 | $34.40 | $34.40 | 937,000 | — | — |
| 2023-02-02 | $34.63 | $34.63 | 1,065,500 | — | — |
| 2023-02-01 | $33.86 | $33.86 | 3,043,500 | — | — |
| 2023-01-31 | $34.12 | $34.12 | 1,720,000 | — | — |
| 2023-01-30 | $33.75 | $33.75 | 512,000 | — | — |
| 2023-01-27 | $34.00 | $34.00 | 379,500 | — | — |
| 2023-01-26 | $34.38 | $34.38 | 582,500 | — | — |
| 2023-01-25 | $34.21 | $34.21 | 806,500 | — | — |
| 2023-01-24 | $34.44 | $34.44 | 728,500 | — | — |
| 2023-01-23 | $34.37 | $34.37 | 692,000 | — | — |
| 2023-01-20 | $33.87 | $33.87 | 897,000 | — | — |
| 2023-01-19 | $33.19 | $33.19 | 676,000 | — | — |
| 2023-01-18 | $33.56 | $33.56 | 1,170,000 | — | — |
| 2023-01-17 | $34.47 | $34.47 | 713,500 | — | — |
| 2023-01-13 | $34.81 | $34.81 | 555,000 | — | — |
| 2023-01-12 | $34.84 | $34.84 | 536,000 | — | — |
| 2023-01-11 | $34.47 | $34.47 | 632,000 | — | — |
| 2023-01-10 | $33.97 | $33.97 | 536,500 | — | — |
| 2023-01-09 | $33.76 | $33.76 | 495,500 | — | — |
| 2023-01-06 | $33.90 | $33.90 | 489,500 | — | — |
| 2023-01-05 | $32.94 | $32.94 | 639,500 | — | — |
| 2023-01-04 | $33.95 | $33.95 | 1,260,500 | — | — |
| 2023-01-03 | $34.49 | $34.49 | 991,500 | — | — |