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
- 2016-09-16 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 | $39.85 | $42.66 | 108,000 | — | — |
| 2023-12-28 | $40.76 | $43.63 | 112,200 | — | — |
| 2023-12-27 | $40.46 | $43.31 | 94,100 | — | — |
| 2023-12-26 | $40.58 | $43.44 | 122,300 | — | — |
| 2023-12-22 | $40.02 | $42.84 | 94,200 | — | — |
| 2023-12-21 | $39.29 | $42.06 | 129,100 | — | — |
| 2023-12-20 | $39.52 | $42.31 | 291,400 | — | — |
| 2023-12-19 | $39.94 | $42.76 | 141,900 | — | — |
| 2023-12-18 | $38.91 | $41.65 | 135,400 | — | — |
| 2023-12-15 | $39.23 | $42.00 | 809,900 | — | — |
| 2023-12-14 | $40.21 | $43.05 | 188,000 | — | — |
| 2023-12-13 | $38.67 | $41.40 | 200,200 | — | — |
| 2023-12-12 | $36.59 | $39.17 | 86,100 | — | — |
| 2023-12-11 | $36.80 | $39.39 | 114,600 | — | — |
| 2023-12-08 | $36.70 | $39.29 | 100,300 | — | — |
| 2023-12-07 | $36.59 | $39.17 | 139,900 | — | — |
| 2023-12-06 | $35.70 | $38.22 | 101,400 | — | — |
| 2023-12-05 | $35.64 | $38.15 | 81,000 | — | — |
| 2023-12-04 | $36.02 | $38.56 | 161,100 | — | — |
| 2023-12-01 | $35.41 | $37.91 | 205,600 | — | — |
| 2023-11-30 | $33.56 | $35.93 | 178,800 | — | — |
| 2023-11-29 | $33.26 | $35.61 | 133,900 | — | — |
| 2023-11-28 | $32.40 | $34.68 | 90,000 | — | — |
| 2023-11-27 | $32.82 | $35.13 | 99,500 | — | — |
| 2023-11-24 | $33.18 | $35.52 | 27,400 | — | — |
| 2023-11-22 | $33.28 | $35.63 | 66,300 | — | — |
| 2023-11-21 | $33.15 | $35.49 | 77,200 | — | — |
| 2023-11-20 | $33.96 | $36.35 | 73,800 | — | — |
| 2023-11-17 | $34.44 | $36.87 | 209,000 | — | — |
| 2023-11-16 | $33.77 | $36.15 | 96,400 | — | — |
| 2023-11-15 | $34.22 | $36.63 | 181,500 | — | — |
| 2023-11-14 | $34.08 | $36.48 | 246,400 | — | — |
| 2023-11-13 | $30.96 | $33.14 | 85,000 | — | — |
| 2023-11-10 | $30.66 | $32.82 | 111,800 | — | — |
| 2023-11-09 | $30.56 | $32.71 | 119,300 | — | — |
| 2023-11-08 | $31.30 | $33.51 | 106,500 | — | — |
| 2023-11-07 | $32.10 | $34.36 | 142,800 | — | — |
| 2023-11-06 | $32.57 | $34.87 | 241,800 | — | — |
| 2023-11-03 | $33.12 | $35.29 | 265,400 | — | — |
| 2023-11-02 | $31.40 | $33.46 | 215,600 | — | — |
| 2023-11-01 | $29.37 | $31.30 | 125,500 | — | — |
| 2023-10-31 | $29.37 | $31.30 | 104,700 | — | — |
| 2023-10-30 | $29.28 | $31.20 | 100,000 | — | — |
| 2023-10-27 | $28.88 | $30.78 | 175,900 | — | — |
| 2023-10-26 | $29.79 | $31.75 | 173,900 | — | — |
| 2023-10-25 | $28.67 | $30.55 | 265,300 | — | — |
| 2023-10-24 | $28.78 | $30.67 | 293,000 | — | — |
| 2023-10-23 | $29.49 | $31.43 | 348,300 | — | — |
| 2023-10-20 | $29.33 | $31.26 | 408,300 | — | — |
| 2023-10-19 | $30.20 | $32.18 | 403,200 | — | — |
| 2023-10-18 | $29.24 | $31.16 | 502,200 | — | — |
| 2023-10-17 | $28.72 | $30.61 | 391,600 | — | — |
| 2023-10-16 | $28.19 | $30.04 | 266,700 | — | — |
| 2023-10-13 | $27.68 | $29.50 | 159,000 | — | — |
| 2023-10-12 | $28.39 | $30.25 | 106,800 | — | — |
| 2023-10-11 | $28.71 | $30.60 | 87,100 | — | — |
| 2023-10-10 | $28.84 | $30.73 | 143,300 | — | — |
| 2023-10-09 | $28.86 | $30.76 | 101,700 | — | — |
| 2023-10-06 | $29.12 | $31.03 | 138,400 | — | — |
| 2023-10-05 | $29.22 | $31.14 | 169,800 | — | — |
| 2023-10-04 | $28.63 | $30.51 | 329,800 | — | — |
| 2023-10-03 | $27.59 | $29.40 | 135,300 | — | — |
| 2023-10-02 | $28.49 | $30.36 | 160,000 | — | — |
| 2023-09-29 | $28.36 | $30.22 | 200,500 | — | — |
| 2023-09-28 | $28.51 | $30.38 | 267,900 | — | — |
| 2023-09-27 | $28.45 | $30.32 | 136,500 | — | — |
| 2023-09-26 | $27.87 | $29.70 | 141,700 | — | — |
| 2023-09-25 | $28.10 | $29.95 | 135,500 | — | — |
| 2023-09-22 | $27.73 | $29.55 | 111,200 | — | — |
| 2023-09-21 | $27.88 | $29.71 | 165,100 | — | — |
| 2023-09-20 | $28.16 | $30.01 | 84,100 | — | — |
| 2023-09-19 | $28.58 | $30.46 | 98,100 | — | — |
| 2023-09-18 | $28.85 | $30.74 | 103,800 | — | — |
| 2023-09-15 | $29.30 | $31.22 | 695,100 | — | — |
| 2023-09-14 | $30.18 | $32.16 | 167,400 | — | — |
| 2023-09-13 | $28.84 | $30.73 | 115,500 | — | — |
| 2023-09-12 | $29.43 | $31.36 | 98,200 | — | — |
| 2023-09-11 | $29.23 | $31.15 | 86,400 | — | — |
| 2023-09-08 | $29.44 | $31.37 | 140,500 | — | — |
| 2023-09-07 | $28.98 | $30.88 | 219,300 | — | — |
| 2023-09-06 | $28.94 | $30.84 | 297,800 | — | — |
| 2023-09-05 | $29.87 | $31.83 | 103,100 | — | — |
| 2023-09-01 | $31.02 | $33.06 | 75,800 | — | — |
| 2023-08-31 | $30.38 | $32.37 | 112,100 | — | — |
| 2023-08-30 | $30.52 | $32.52 | 58,300 | — | — |
| 2023-08-29 | $30.96 | $32.99 | 76,400 | — | — |
| 2023-08-28 | $30.78 | $32.80 | 73,200 | — | — |
| 2023-08-25 | $30.59 | $32.60 | 58,900 | — | — |
| 2023-08-24 | $30.97 | $33.00 | 120,000 | — | — |
| 2023-08-23 | $30.95 | $32.98 | 94,300 | — | — |
| 2023-08-22 | $30.52 | $32.52 | 141,100 | — | — |
| 2023-08-21 | $31.49 | $33.56 | 74,600 | — | — |
| 2023-08-18 | $32.14 | $34.25 | 131,700 | — | — |
| 2023-08-17 | $32.19 | $34.30 | 110,100 | — | — |
| 2023-08-16 | $32.36 | $34.48 | 84,600 | — | — |
| 2023-08-15 | $32.63 | $34.77 | 104,100 | — | — |
| 2023-08-14 | $33.44 | $35.64 | 80,400 | — | — |
| 2023-08-11 | $34.03 | $36.26 | 73,100 | — | — |
| 2023-08-10 | $34.11 | $36.19 | 82,300 | — | — |
| 2023-08-09 | $33.93 | $36.00 | 263,000 | — | — |
| 2023-08-08 | $34.51 | $36.61 | 133,800 | — | — |
| 2023-08-07 | $35.45 | $37.61 | 60,900 | — | — |
| 2023-08-04 | $35.15 | $37.29 | 53,700 | — | — |
| 2023-08-03 | $35.23 | $37.38 | 101,800 | — | — |
| 2023-08-02 | $35.29 | $37.44 | 150,600 | — | — |
| 2023-08-01 | $35.22 | $37.37 | 150,600 | — | — |
| 2023-07-31 | $35.42 | $37.58 | 155,700 | — | — |
| 2023-07-28 | $34.83 | $36.95 | 115,700 | — | — |
| 2023-07-27 | $34.52 | $36.63 | 156,100 | — | — |
| 2023-07-26 | $35.05 | $37.19 | 185,800 | — | — |
| 2023-07-25 | $34.20 | $36.29 | 270,500 | — | — |
| 2023-07-24 | $33.60 | $35.65 | 260,400 | — | — |
| 2023-07-21 | $32.54 | $34.52 | 220,200 | — | — |
| 2023-07-20 | $33.11 | $35.13 | 249,400 | — | — |
| 2023-07-19 | $33.96 | $36.03 | 340,400 | — | — |
| 2023-07-18 | $32.16 | $34.12 | 521,500 | — | — |
| 2023-07-17 | $30.20 | $32.04 | 344,400 | — | — |
| 2023-07-14 | $28.86 | $30.62 | 125,400 | — | — |
| 2023-07-13 | $29.39 | $31.18 | 140,900 | — | — |
| 2023-07-12 | $28.83 | $30.59 | 127,700 | — | — |
| 2023-07-11 | $28.13 | $29.85 | 88,700 | — | — |
| 2023-07-10 | $27.92 | $29.62 | 84,300 | — | — |
| 2023-07-07 | $27.83 | $29.53 | 119,600 | — | — |
| 2023-07-06 | $27.48 | $29.16 | 125,900 | — | — |
| 2023-07-05 | $28.01 | $29.72 | 150,800 | — | — |
| 2023-07-03 | $28.80 | $30.56 | 81,600 | — | — |
| 2023-06-30 | $28.05 | $29.76 | 141,600 | — | — |
| 2023-06-29 | $28.33 | $30.06 | 163,400 | — | — |
| 2023-06-28 | $27.82 | $29.52 | 126,400 | — | — |
| 2023-06-27 | $28.34 | $30.07 | 158,900 | — | — |
| 2023-06-26 | $28.37 | $30.10 | 193,400 | — | — |
| 2023-06-23 | $28.52 | $30.26 | 547,200 | — | — |
| 2023-06-22 | $28.26 | $29.98 | 173,300 | — | — |
| 2023-06-21 | $29.08 | $30.85 | 156,900 | — | — |
| 2023-06-20 | $29.37 | $31.16 | 138,500 | — | — |
| 2023-06-16 | $29.29 | $31.08 | 457,900 | — | — |
| 2023-06-15 | $29.28 | $31.07 | 268,900 | — | — |
| 2023-06-14 | $29.12 | $30.90 | 153,300 | — | — |
| 2023-06-13 | $30.37 | $32.22 | 160,900 | — | — |
| 2023-06-12 | $29.57 | $31.37 | 138,000 | — | — |
| 2023-06-09 | $30.04 | $31.87 | 102,900 | — | — |
| 2023-06-08 | $30.62 | $32.49 | 160,700 | — | — |
| 2023-06-07 | $31.12 | $33.02 | 197,000 | — | — |
| 2023-06-06 | $29.74 | $31.55 | 190,400 | — | — |
| 2023-06-05 | $28.03 | $29.74 | 163,900 | — | — |
| 2023-06-02 | $29.88 | $31.70 | 194,500 | — | — |
| 2023-06-01 | $27.45 | $29.12 | 101,400 | — | — |
| 2023-05-31 | $26.66 | $28.29 | 143,300 | — | — |
| 2023-05-30 | $27.57 | $29.25 | 143,700 | — | — |
| 2023-05-26 | $28.07 | $29.78 | 84,200 | — | — |
| 2023-05-25 | $27.90 | $29.60 | 108,200 | — | — |
| 2023-05-24 | $28.33 | $30.06 | 105,100 | — | — |
| 2023-05-23 | $28.84 | $30.60 | 142,800 | — | — |
| 2023-05-22 | $28.12 | $29.83 | 122,900 | — | — |
| 2023-05-19 | $27.28 | $28.94 | 322,400 | — | — |
| 2023-05-18 | $27.54 | $29.22 | 224,200 | — | — |
| 2023-05-17 | $27.68 | $29.37 | 194,600 | — | — |
| 2023-05-16 | $25.58 | $27.14 | 115,300 | — | — |
| 2023-05-15 | $25.68 | $27.25 | 107,300 | — | — |
| 2023-05-12 | $25.28 | $26.82 | 163,800 | — | — |
| 2023-05-11 | $25.11 | $26.64 | 211,600 | — | — |
| 2023-05-10 | $25.65 | $27.21 | 237,500 | — | — |
| 2023-05-09 | $24.85 | $26.37 | 141,300 | — | — |
| 2023-05-08 | $25.30 | $26.84 | 184,900 | — | — |
| 2023-05-05 | $26.31 | $27.76 | 235,700 | — | — |
| 2023-05-04 | $25.09 | $26.47 | 313,300 | — | — |
| 2023-05-03 | $26.74 | $28.21 | 214,600 | — | — |
| 2023-05-02 | $27.05 | $28.54 | 176,300 | — | — |
| 2023-05-01 | $29.01 | $30.60 | 110,500 | — | — |
| 2023-04-28 | $29.43 | $31.05 | 154,000 | — | — |
| 2023-04-27 | $29.08 | $30.68 | 174,500 | — | — |
| 2023-04-26 | $28.63 | $30.20 | 118,400 | — | — |
| 2023-04-25 | $28.36 | $29.92 | 187,600 | — | — |
| 2023-04-24 | $29.66 | $31.29 | 142,900 | — | — |
| 2023-04-21 | $29.92 | $31.56 | 145,200 | — | — |
| 2023-04-20 | $30.21 | $31.87 | 151,900 | — | — |
| 2023-04-19 | $30.47 | $32.14 | 183,700 | — | — |
| 2023-04-18 | $29.14 | $30.74 | 155,000 | — | — |
| 2023-04-17 | $30.46 | $32.13 | 153,200 | — | — |
| 2023-04-14 | $30.10 | $31.75 | 228,900 | — | — |
| 2023-04-13 | $30.67 | $32.35 | 133,200 | — | — |
| 2023-04-12 | $30.07 | $31.72 | 162,700 | — | — |
| 2023-04-11 | $30.01 | $31.66 | 109,800 | — | — |
| 2023-04-10 | $29.95 | $31.60 | 197,500 | — | — |
| 2023-04-06 | $29.52 | $31.14 | 164,900 | — | — |
| 2023-04-05 | $29.69 | $31.32 | 187,000 | — | — |
| 2023-04-04 | $30.03 | $31.68 | 191,100 | — | — |
| 2023-04-03 | $30.52 | $32.20 | 195,800 | — | — |
| 2023-03-31 | $31.08 | $32.79 | 288,600 | — | — |
| 2023-03-30 | $30.12 | $31.77 | 124,200 | — | — |
| 2023-03-29 | $30.60 | $32.28 | 154,600 | — | — |
| 2023-03-28 | $31.05 | $32.76 | 87,700 | — | — |
| 2023-03-27 | $31.16 | $32.87 | 168,000 | — | — |
| 2023-03-24 | $31.32 | $33.04 | 188,700 | — | — |
| 2023-03-23 | $29.90 | $31.54 | 171,900 | — | — |
| 2023-03-22 | $30.82 | $32.51 | 149,900 | — | — |
| 2023-03-21 | $32.37 | $34.15 | 223,200 | — | — |
| 2023-03-20 | $31.20 | $32.91 | 173,700 | — | — |
| 2023-03-17 | $31.43 | $33.16 | 696,500 | — | — |
| 2023-03-16 | $33.48 | $35.32 | 209,100 | — | — |
| 2023-03-15 | $32.63 | $34.42 | 249,500 | — | — |
| 2023-03-14 | $32.02 | $33.78 | 234,300 | — | — |
| 2023-03-13 | $31.47 | $33.20 | 345,900 | — | — |
| 2023-03-10 | $32.79 | $34.59 | 224,900 | — | — |
| 2023-03-09 | $33.30 | $35.13 | 161,500 | — | — |
| 2023-03-08 | $35.71 | $37.67 | 94,600 | — | — |
| 2023-03-07 | $35.97 | $37.95 | 137,800 | — | — |
| 2023-03-06 | $36.15 | $38.14 | 131,900 | — | — |
| 2023-03-03 | $36.87 | $38.90 | 106,100 | — | — |
| 2023-03-02 | $36.09 | $38.07 | 122,500 | — | — |
| 2023-03-01 | $37.35 | $39.40 | 84,400 | — | — |
| 2023-02-28 | $37.69 | $39.76 | 164,100 | — | — |
| 2023-02-27 | $37.53 | $39.59 | 86,800 | — | — |
| 2023-02-24 | $37.17 | $39.21 | 129,000 | — | — |
| 2023-02-23 | $37.16 | $39.20 | 163,400 | — | — |
| 2023-02-22 | $37.09 | $39.13 | 178,400 | — | — |
| 2023-02-21 | $37.49 | $39.55 | 121,100 | — | — |
| 2023-02-17 | $38.84 | $40.97 | 110,500 | — | — |
| 2023-02-16 | $38.43 | $40.54 | 134,800 | — | — |
| 2023-02-15 | $39.07 | $41.22 | 75,600 | — | — |
| 2023-02-14 | $38.39 | $40.50 | 110,200 | — | — |
| 2023-02-13 | $38.49 | $40.60 | 78,500 | — | — |
| 2023-02-10 | $38.07 | $40.16 | 75,100 | — | — |
| 2023-02-09 | $37.97 | $40.06 | 75,600 | — | — |
| 2023-02-08 | $38.66 | $40.78 | 100,600 | — | — |
| 2023-02-07 | $39.08 | $41.23 | 110,700 | — | — |
| 2023-02-06 | $38.44 | $40.55 | 62,500 | — | — |
| 2023-02-03 | $39.19 | $41.18 | 144,400 | — | — |
| 2023-02-02 | $38.94 | $40.92 | 110,500 | — | — |
| 2023-02-01 | $37.65 | $39.57 | 136,300 | — | — |
| 2023-01-31 | $37.56 | $39.47 | 214,400 | — | — |
| 2023-01-30 | $36.61 | $38.47 | 78,400 | — | — |
| 2023-01-27 | $36.83 | $38.70 | 94,900 | — | — |
| 2023-01-26 | $37.31 | $39.21 | 146,600 | — | — |
| 2023-01-25 | $36.34 | $38.19 | 104,200 | — | — |
| 2023-01-24 | $36.15 | $37.99 | 85,700 | — | — |
| 2023-01-23 | $36.58 | $38.44 | 101,500 | — | — |
| 2023-01-20 | $36.63 | $38.49 | 157,400 | — | — |
| 2023-01-19 | $36.09 | $37.93 | 134,000 | — | — |
| 2023-01-18 | $35.70 | $37.52 | 170,200 | — | — |
| 2023-01-17 | $36.96 | $38.84 | 165,800 | — | — |
| 2023-01-13 | $37.68 | $39.60 | 77,700 | — | — |
| 2023-01-12 | $37.57 | $39.48 | 72,200 | — | — |
| 2023-01-11 | $37.01 | $38.89 | 75,000 | — | — |
| 2023-01-10 | $36.83 | $38.70 | 135,800 | — | — |
| 2023-01-09 | $36.53 | $38.39 | 89,000 | — | — |
| 2023-01-06 | $37.09 | $38.98 | 76,000 | — | — |
| 2023-01-05 | $36.29 | $38.14 | 119,600 | — | — |
| 2023-01-04 | $36.49 | $38.35 | 138,700 | — | — |
| 2023-01-03 | $36.48 | $38.34 | 157,800 | — | — |