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
- 2005-11-09 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 | $40.10 | $59.74 | 5,900 | — | — |
| 2023-12-28 | $41.03 | $61.12 | 9,400 | — | — |
| 2023-12-27 | $40.49 | $60.32 | 12,700 | — | — |
| 2023-12-26 | $40.25 | $59.96 | 15,200 | — | — |
| 2023-12-22 | $39.65 | $59.06 | 18,000 | — | — |
| 2023-12-21 | $39.55 | $58.92 | 22,500 | — | — |
| 2023-12-20 | $39.05 | $58.17 | 66,500 | — | — |
| 2023-12-19 | $39.66 | $59.08 | 27,700 | — | — |
| 2023-12-18 | $39.69 | $59.12 | 20,900 | — | — |
| 2023-12-15 | $38.65 | $57.58 | 69,500 | — | — |
| 2023-12-14 | $36.86 | $54.91 | 26,900 | — | — |
| 2023-12-13 | $37.15 | $55.34 | 19,500 | — | — |
| 2023-12-12 | $35.12 | $52.32 | 12,800 | — | — |
| 2023-12-11 | $35.60 | $53.03 | 19,200 | — | — |
| 2023-12-08 | $35.93 | $53.52 | 4,100 | — | — |
| 2023-12-07 | $35.40 | $52.73 | 8,100 | — | — |
| 2023-12-06 | $35.10 | $52.29 | 8,200 | — | — |
| 2023-12-05 | $35.65 | $53.11 | 14,900 | — | — |
| 2023-12-04 | $36.74 | $54.73 | 7,500 | — | — |
| 2023-12-01 | $35.99 | $53.61 | 14,900 | — | — |
| 2023-11-30 | $34.98 | $52.11 | 8,600 | — | — |
| 2023-11-29 | $34.50 | $51.39 | 9,800 | — | — |
| 2023-11-28 | $33.78 | $50.32 | 8,300 | — | — |
| 2023-11-27 | $34.03 | $50.69 | 8,200 | — | — |
| 2023-11-24 | $34.05 | $50.72 | 2,600 | — | — |
| 2023-11-22 | $34.28 | $51.07 | 4,100 | — | — |
| 2023-11-21 | $33.64 | $50.11 | 7,800 | — | — |
| 2023-11-20 | $34.27 | $51.05 | 5,300 | — | — |
| 2023-11-17 | $35.09 | $52.27 | 19,400 | — | — |
| 2023-11-16 | $34.30 | $51.10 | 5,800 | — | — |
| 2023-11-15 | $34.03 | $50.69 | 9,500 | — | — |
| 2023-11-14 | $35.30 | $52.58 | 17,500 | — | — |
| 2023-11-13 | $32.31 | $48.13 | 5,400 | — | — |
| 2023-11-10 | $32.47 | $48.37 | 5,800 | — | — |
| 2023-11-09 | $32.26 | $48.06 | 4,800 | — | — |
| 2023-11-08 | $31.88 | $47.49 | 6,900 | — | — |
| 2023-11-07 | $31.97 | $47.62 | 4,500 | — | — |
| 2023-11-06 | $32.20 | $47.97 | 17,300 | — | — |
| 2023-11-03 | $33.00 | $49.16 | 15,800 | — | — |
| 2023-11-02 | $32.13 | $47.52 | 7,200 | — | — |
| 2023-11-01 | $31.08 | $45.97 | 7,600 | — | — |
| 2023-10-31 | $30.70 | $45.41 | 6,400 | — | — |
| 2023-10-30 | $30.61 | $45.27 | 18,200 | — | — |
| 2023-10-27 | $29.60 | $43.78 | 6,200 | — | — |
| 2023-10-26 | $30.35 | $44.89 | 6,400 | — | — |
| 2023-10-25 | $29.28 | $43.31 | 16,200 | — | — |
| 2023-10-24 | $29.70 | $43.93 | 7,800 | — | — |
| 2023-10-23 | $29.46 | $43.57 | 8,700 | — | — |
| 2023-10-20 | $29.40 | $43.49 | 11,000 | — | — |
| 2023-10-19 | $29.45 | $43.56 | 7,900 | — | — |
| 2023-10-18 | $29.92 | $44.25 | 8,400 | — | — |
| 2023-10-17 | $30.43 | $45.01 | 14,400 | — | — |
| 2023-10-16 | $30.36 | $44.91 | 10,500 | — | — |
| 2023-10-13 | $30.25 | $44.74 | 9,200 | — | — |
| 2023-10-12 | $30.83 | $45.60 | 6,400 | — | — |
| 2023-10-11 | $31.07 | $45.96 | 7,000 | — | — |
| 2023-10-10 | $30.47 | $45.07 | 8,800 | — | — |
| 2023-10-09 | $29.96 | $44.31 | 8,800 | — | — |
| 2023-10-06 | $30.15 | $44.59 | 10,600 | — | — |
| 2023-10-05 | $30.12 | $44.55 | 12,000 | — | — |
| 2023-10-04 | $29.31 | $43.35 | 12,200 | — | — |
| 2023-10-03 | $29.28 | $43.31 | 7,500 | — | — |
| 2023-10-02 | $29.66 | $43.87 | 5,500 | — | — |
| 2023-09-29 | $30.01 | $44.39 | 8,900 | — | — |
| 2023-09-28 | $29.63 | $43.83 | 7,600 | — | — |
| 2023-09-27 | $29.53 | $43.68 | 4,600 | — | — |
| 2023-09-26 | $29.46 | $43.57 | 19,600 | — | — |
| 2023-09-25 | $29.62 | $43.81 | 5,300 | — | — |
| 2023-09-22 | $29.75 | $44.00 | 6,200 | — | — |
| 2023-09-21 | $30.09 | $44.51 | 6,300 | — | — |
| 2023-09-20 | $30.06 | $44.46 | 4,700 | — | — |
| 2023-09-19 | $29.93 | $44.27 | 13,200 | — | — |
| 2023-09-18 | $30.15 | $44.59 | 12,900 | — | — |
| 2023-09-15 | $30.56 | $45.20 | 33,200 | — | — |
| 2023-09-14 | $31.03 | $45.90 | 8,600 | — | — |
| 2023-09-13 | $30.58 | $45.23 | 6,900 | — | — |
| 2023-09-12 | $30.90 | $45.70 | 5,900 | — | — |
| 2023-09-11 | $31.05 | $45.93 | 9,100 | — | — |
| 2023-09-08 | $31.43 | $46.49 | 8,100 | — | — |
| 2023-09-07 | $31.10 | $46.00 | 55,200 | — | — |
| 2023-09-06 | $30.87 | $45.66 | 15,600 | — | — |
| 2023-09-05 | $31.50 | $46.59 | 8,300 | — | — |
| 2023-09-01 | $32.68 | $48.34 | 12,800 | — | — |
| 2023-08-31 | $31.53 | $46.64 | 21,700 | — | — |
| 2023-08-30 | $30.90 | $45.70 | 15,000 | — | — |
| 2023-08-29 | $31.68 | $46.86 | 52,900 | — | — |
| 2023-08-28 | $32.32 | $47.80 | 11,900 | — | — |
| 2023-08-25 | $31.85 | $47.11 | 7,400 | — | — |
| 2023-08-24 | $31.89 | $47.17 | 10,300 | — | — |
| 2023-08-23 | $32.20 | $47.63 | 7,000 | — | — |
| 2023-08-22 | $32.52 | $48.10 | 39,100 | — | — |
| 2023-08-21 | $31.82 | $47.06 | 8,100 | — | — |
| 2023-08-18 | $31.15 | $46.07 | 33,000 | — | — |
| 2023-08-17 | $32.31 | $47.79 | 7,600 | — | — |
| 2023-08-16 | $32.10 | $47.48 | 3,400 | — | — |
| 2023-08-15 | $32.77 | $48.47 | 6,000 | — | — |
| 2023-08-14 | $33.10 | $48.96 | 9,500 | — | — |
| 2023-08-11 | $33.54 | $49.61 | 7,300 | — | — |
| 2023-08-10 | $33.61 | $49.71 | 4,900 | — | — |
| 2023-08-09 | $34.21 | $50.60 | 6,900 | — | — |
| 2023-08-08 | $34.35 | $50.81 | 6,600 | — | — |
| 2023-08-07 | $34.30 | $50.73 | 9,800 | — | — |
| 2023-08-04 | $33.88 | $50.11 | 7,500 | — | — |
| 2023-08-03 | $34.59 | $50.82 | 9,200 | — | — |
| 2023-08-02 | $33.91 | $49.83 | 15,100 | — | — |
| 2023-08-01 | $33.88 | $49.78 | 8,700 | — | — |
| 2023-07-31 | $33.99 | $49.94 | 15,500 | — | — |
| 2023-07-28 | $34.16 | $50.19 | 9,200 | — | — |
| 2023-07-27 | $33.99 | $49.94 | 11,400 | — | — |
| 2023-07-26 | $34.05 | $50.03 | 14,100 | — | — |
| 2023-07-25 | $33.06 | $48.58 | 13,800 | — | — |
| 2023-07-24 | $32.70 | $48.05 | 5,300 | — | — |
| 2023-07-21 | $32.11 | $47.18 | 18,400 | — | — |
| 2023-07-20 | $32.50 | $47.75 | 15,700 | — | — |
| 2023-07-19 | $32.00 | $47.02 | 9,300 | — | — |
| 2023-07-18 | $31.29 | $45.98 | 9,400 | — | — |
| 2023-07-17 | $29.92 | $43.96 | 10,100 | — | — |
| 2023-07-14 | $29.34 | $43.11 | 7,300 | — | — |
| 2023-07-13 | $29.83 | $43.83 | 2,300 | — | — |
| 2023-07-12 | $29.42 | $43.23 | 10,700 | — | — |
| 2023-07-11 | $29.09 | $42.74 | 16,700 | — | — |
| 2023-07-10 | $29.83 | $43.83 | 13,200 | — | — |
| 2023-07-07 | $29.60 | $43.49 | 34,400 | — | — |
| 2023-07-06 | $28.95 | $42.54 | 11,200 | — | — |
| 2023-07-05 | $29.36 | $43.14 | 10,700 | — | — |
| 2023-07-03 | $29.97 | $44.04 | 3,200 | — | — |
| 2023-06-30 | $29.49 | $43.33 | 10,400 | — | — |
| 2023-06-29 | $29.80 | $43.79 | 4,300 | — | — |
| 2023-06-28 | $29.50 | $43.35 | 7,200 | — | — |
| 2023-06-27 | $29.44 | $43.26 | 11,900 | — | — |
| 2023-06-26 | $29.25 | $42.98 | 7,900 | — | — |
| 2023-06-23 | $29.29 | $43.04 | 59,500 | — | — |
| 2023-06-22 | $29.59 | $43.48 | 6,000 | — | — |
| 2023-06-21 | $30.16 | $44.32 | 5,500 | — | — |
| 2023-06-20 | $30.43 | $44.71 | 15,100 | — | — |
| 2023-06-16 | $29.97 | $44.04 | 23,600 | — | — |
| 2023-06-15 | $30.19 | $44.36 | 27,100 | — | — |
| 2023-06-14 | $30.11 | $44.24 | 16,300 | — | — |
| 2023-06-13 | $31.37 | $46.09 | 35,300 | — | — |
| 2023-06-12 | $30.61 | $44.98 | 35,600 | — | — |
| 2023-06-09 | $30.10 | $44.23 | 5,800 | — | — |
| 2023-06-08 | $30.99 | $45.53 | 8,900 | — | — |
| 2023-06-07 | $31.06 | $45.64 | 42,100 | — | — |
| 2023-06-06 | $29.29 | $43.04 | 23,900 | — | — |
| 2023-06-05 | $27.36 | $40.20 | 7,700 | — | — |
| 2023-06-02 | $28.51 | $41.89 | 11,900 | — | — |
| 2023-06-01 | $26.89 | $39.51 | 10,100 | — | — |
| 2023-05-31 | $26.77 | $39.33 | 12,600 | — | — |
| 2023-05-30 | $27.50 | $40.41 | 7,800 | — | — |
| 2023-05-26 | $27.65 | $40.63 | 5,500 | — | — |
| 2023-05-25 | $27.35 | $40.19 | 13,200 | — | — |
| 2023-05-24 | $28.06 | $41.23 | 16,500 | — | — |
| 2023-05-23 | $28.06 | $41.23 | 7,800 | — | — |
| 2023-05-22 | $27.30 | $40.11 | 7,700 | — | — |
| 2023-05-19 | $26.75 | $39.30 | 17,400 | — | — |
| 2023-05-18 | $27.13 | $39.86 | 15,700 | — | — |
| 2023-05-17 | $26.57 | $39.04 | 10,600 | — | — |
| 2023-05-16 | $25.51 | $37.48 | 8,900 | — | — |
| 2023-05-15 | $25.45 | $37.39 | 10,600 | — | — |
| 2023-05-12 | $25.24 | $37.09 | 10,100 | — | — |
| 2023-05-11 | $25.24 | $37.09 | 8,400 | — | — |
| 2023-05-10 | $25.56 | $37.56 | 15,700 | — | — |
| 2023-05-09 | $25.32 | $37.20 | 7,500 | — | — |
| 2023-05-08 | $25.38 | $37.29 | 21,000 | — | — |
| 2023-05-05 | $26.02 | $38.23 | 16,800 | — | — |
| 2023-05-04 | $25.77 | $37.53 | 27,300 | — | — |
| 2023-05-03 | $26.12 | $38.04 | 21,000 | — | — |
| 2023-05-02 | $26.05 | $37.94 | 25,600 | — | — |
| 2023-05-01 | $27.50 | $40.05 | 21,900 | — | — |
| 2023-04-28 | $28.69 | $41.78 | 11,700 | — | — |
| 2023-04-27 | $28.78 | $41.91 | 7,100 | — | — |
| 2023-04-26 | $28.21 | $41.08 | 21,300 | — | — |
| 2023-04-25 | $27.95 | $40.70 | 15,600 | — | — |
| 2023-04-24 | $28.31 | $41.23 | 12,900 | — | — |
| 2023-04-21 | $29.05 | $42.31 | 9,200 | — | — |
| 2023-04-20 | $29.34 | $42.73 | 11,000 | — | — |
| 2023-04-19 | $29.67 | $43.21 | 6,700 | — | — |
| 2023-04-18 | $28.96 | $42.18 | 16,600 | — | — |
| 2023-04-17 | $29.13 | $42.42 | 12,200 | — | — |
| 2023-04-14 | $28.61 | $41.67 | 16,700 | — | — |
| 2023-04-13 | $28.75 | $41.87 | 16,700 | — | — |
| 2023-04-12 | $28.62 | $41.68 | 9,000 | — | — |
| 2023-04-11 | $29.06 | $42.32 | 18,500 | — | — |
| 2023-04-10 | $29.09 | $42.36 | 26,500 | — | — |
| 2023-04-06 | $29.41 | $42.83 | 16,600 | — | — |
| 2023-04-05 | $29.73 | $43.30 | 9,800 | — | — |
| 2023-04-04 | $30.05 | $43.76 | 18,600 | — | — |
| 2023-04-03 | $30.70 | $44.71 | 14,800 | — | — |
| 2023-03-31 | $30.51 | $44.43 | 13,700 | — | — |
| 2023-03-30 | $30.17 | $43.94 | 14,300 | — | — |
| 2023-03-29 | $31.19 | $45.42 | 6,900 | — | — |
| 2023-03-28 | $30.97 | $45.10 | 10,300 | — | — |
| 2023-03-27 | $31.14 | $45.35 | 17,400 | — | — |
| 2023-03-24 | $30.57 | $44.52 | 17,100 | — | — |
| 2023-03-23 | $30.12 | $43.86 | 27,600 | — | — |
| 2023-03-22 | $30.80 | $44.86 | 20,200 | — | — |
| 2023-03-21 | $31.90 | $46.46 | 20,300 | — | — |
| 2023-03-20 | $30.92 | $45.03 | 17,100 | — | — |
| 2023-03-17 | $30.65 | $44.64 | 69,700 | — | — |
| 2023-03-16 | $31.25 | $45.51 | 43,000 | — | — |
| 2023-03-15 | $30.71 | $44.72 | 31,600 | — | — |
| 2023-03-14 | $30.98 | $45.12 | 62,900 | — | — |
| 2023-03-13 | $30.21 | $44.00 | 57,400 | — | — |
| 2023-03-10 | $32.56 | $47.42 | 32,300 | — | — |
| 2023-03-09 | $33.28 | $48.47 | 26,100 | — | — |
| 2023-03-08 | $35.21 | $51.28 | 12,400 | — | — |
| 2023-03-07 | $35.10 | $51.12 | 21,500 | — | — |
| 2023-03-06 | $35.54 | $51.76 | 34,000 | — | — |
| 2023-03-03 | $35.83 | $52.18 | 9,700 | — | — |
| 2023-03-02 | $35.55 | $51.77 | 17,400 | — | — |
| 2023-03-01 | $35.35 | $51.48 | 14,300 | — | — |
| 2023-02-28 | $35.42 | $51.58 | 11,600 | — | — |
| 2023-02-27 | $35.47 | $51.66 | 8,200 | — | — |
| 2023-02-24 | $35.55 | $51.77 | 34,400 | — | — |
| 2023-02-23 | $35.92 | $52.31 | 8,100 | — | — |
| 2023-02-22 | $35.90 | $52.28 | 14,000 | — | — |
| 2023-02-21 | $36.31 | $52.88 | 24,100 | — | — |
| 2023-02-17 | $37.06 | $53.97 | 28,300 | — | — |
| 2023-02-16 | $36.42 | $53.04 | 24,900 | — | — |
| 2023-02-15 | $36.38 | $52.98 | 12,900 | — | — |
| 2023-02-14 | $36.43 | $53.05 | 16,900 | — | — |
| 2023-02-13 | $36.95 | $53.81 | 23,200 | — | — |
| 2023-02-10 | $35.85 | $52.21 | 10,700 | — | — |
| 2023-02-09 | $35.71 | $52.01 | 12,300 | — | — |
| 2023-02-08 | $36.38 | $52.98 | 10,700 | — | — |
| 2023-02-07 | $36.84 | $53.65 | 19,900 | — | — |
| 2023-02-06 | $36.39 | $53.00 | 20,300 | — | — |
| 2023-02-03 | $36.36 | $52.95 | 19,500 | — | — |
| 2023-02-02 | $35.95 | $52.02 | 18,500 | — | — |
| 2023-02-01 | $35.85 | $51.88 | 22,900 | — | — |
| 2023-01-31 | $35.80 | $51.81 | 18,000 | — | — |
| 2023-01-30 | $34.76 | $50.30 | 23,600 | — | — |
| 2023-01-27 | $34.48 | $49.90 | 23,000 | — | — |
| 2023-01-26 | $33.42 | $48.36 | 13,300 | — | — |
| 2023-01-25 | $33.75 | $48.84 | 7,800 | — | — |
| 2023-01-24 | $33.73 | $48.81 | 9,300 | — | — |
| 2023-01-23 | $33.83 | $48.96 | 19,800 | — | — |
| 2023-01-20 | $33.93 | $49.10 | 23,800 | — | — |
| 2023-01-19 | $32.85 | $47.54 | 50,500 | — | — |
| 2023-01-18 | $33.46 | $48.42 | 40,200 | — | — |
| 2023-01-17 | $35.46 | $51.31 | 13,900 | — | — |
| 2023-01-13 | $35.57 | $51.47 | 16,700 | — | — |
| 2023-01-12 | $35.27 | $51.04 | 31,100 | — | — |
| 2023-01-11 | $34.91 | $50.52 | 15,700 | — | — |
| 2023-01-10 | $35.00 | $50.65 | 20,600 | — | — |
| 2023-01-09 | $34.94 | $50.56 | 18,700 | — | — |
| 2023-01-06 | $35.95 | $52.02 | 65,200 | — | — |
| 2023-01-05 | $35.80 | $51.81 | 14,700 | — | — |
| 2023-01-04 | $36.15 | $52.31 | 17,000 | — | — |
| 2023-01-03 | $36.24 | $52.44 | 24,900 | — | — |