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
- 2022-11-22 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 | $46.00 | $47.44 | 79,900 | — | — |
| 2023-12-28 | $46.08 | $47.53 | 65,300 | — | — |
| 2023-12-27 | $46.88 | $48.35 | 59,500 | — | — |
| 2023-12-26 | $46.76 | $48.23 | 82,900 | — | — |
| 2023-12-22 | $44.86 | $46.27 | 106,400 | — | — |
| 2023-12-21 | $45.25 | $46.67 | 106,100 | — | — |
| 2023-12-20 | $46.10 | $47.55 | 130,300 | — | — |
| 2023-12-19 | $46.54 | $48.00 | 245,600 | — | — |
| 2023-12-18 | $45.45 | $46.88 | 278,900 | — | — |
| 2023-12-15 | $44.24 | $45.63 | 421,900 | — | — |
| 2023-12-14 | $45.95 | $47.39 | 268,700 | — | — |
| 2023-12-13 | $47.42 | $48.69 | 619,000 | — | — |
| 2023-12-12 | $47.07 | $48.33 | 177,600 | — | — |
| 2023-12-11 | $45.63 | $46.85 | 121,500 | — | — |
| 2023-12-08 | $43.84 | $45.02 | 217,200 | — | — |
| 2023-12-07 | $44.93 | $46.14 | 189,300 | — | — |
| 2023-12-06 | $44.39 | $45.58 | 147,400 | — | — |
| 2023-12-05 | $42.94 | $44.09 | 93,000 | — | — |
| 2023-12-04 | $42.34 | $43.48 | 113,800 | — | — |
| 2023-12-01 | $42.67 | $43.82 | 139,700 | — | — |
| 2023-11-30 | $40.81 | $41.91 | 169,700 | — | — |
| 2023-11-29 | $41.67 | $42.79 | 97,100 | — | — |
| 2023-11-28 | $41.51 | $42.62 | 123,900 | — | — |
| 2023-11-27 | $43.24 | $44.40 | 103,500 | — | — |
| 2023-11-24 | $42.40 | $43.54 | 38,100 | — | — |
| 2023-11-22 | $42.13 | $43.26 | 90,900 | — | — |
| 2023-11-21 | $41.55 | $42.67 | 55,300 | — | — |
| 2023-11-20 | $41.29 | $42.40 | 67,200 | — | — |
| 2023-11-17 | $40.43 | $41.52 | 137,700 | — | — |
| 2023-11-16 | $39.88 | $40.95 | 80,100 | — | — |
| 2023-11-15 | $40.61 | $41.70 | 95,400 | — | — |
| 2023-11-14 | $39.45 | $40.51 | 104,300 | — | — |
| 2023-11-13 | $36.68 | $37.66 | 68,700 | — | — |
| 2023-11-10 | $37.34 | $38.34 | 133,700 | — | — |
| 2023-11-09 | $38.15 | $39.17 | 115,400 | — | — |
| 2023-11-08 | $36.86 | $37.85 | 255,400 | — | — |
| 2023-11-07 | $32.24 | $33.11 | 86,900 | — | — |
| 2023-11-06 | $31.98 | $32.84 | 57,100 | — | — |
| 2023-11-03 | $32.84 | $33.72 | 72,000 | — | — |
| 2023-11-02 | $31.94 | $32.80 | 78,400 | — | — |
| 2023-11-01 | $30.75 | $31.58 | 56,500 | — | — |
| 2023-10-31 | $30.69 | $31.51 | 61,200 | — | — |
| 2023-10-30 | $30.75 | $31.58 | 41,000 | — | — |
| 2023-10-27 | $29.76 | $30.56 | 55,600 | — | — |
| 2023-10-26 | $29.74 | $30.54 | 51,700 | — | — |
| 2023-10-25 | $29.03 | $29.81 | 47,900 | — | — |
| 2023-10-24 | $29.57 | $30.36 | 42,100 | — | — |
| 2023-10-23 | $29.83 | $30.63 | 72,300 | — | — |
| 2023-10-20 | $29.48 | $30.27 | 99,800 | — | — |
| 2023-10-19 | $30.39 | $31.21 | 117,400 | — | — |
| 2023-10-18 | $31.50 | $32.35 | 83,200 | — | — |
| 2023-10-17 | $31.01 | $31.84 | 108,900 | — | — |
| 2023-10-16 | $29.71 | $30.51 | 62,100 | — | — |
| 2023-10-13 | $28.77 | $29.54 | 73,700 | — | — |
| 2023-10-12 | $28.47 | $29.23 | 62,200 | — | — |
| 2023-10-11 | $28.84 | $29.61 | 56,800 | — | — |
| 2023-10-10 | $28.24 | $29.00 | 53,600 | — | — |
| 2023-10-09 | $28.54 | $29.31 | 83,300 | — | — |
| 2023-10-06 | $28.02 | $28.77 | 65,100 | — | — |
| 2023-10-05 | $27.66 | $28.40 | 107,700 | — | — |
| 2023-10-04 | $26.70 | $27.42 | 59,100 | — | — |
| 2023-10-03 | $26.44 | $27.15 | 132,300 | — | — |
| 2023-10-02 | $27.03 | $27.76 | 89,300 | — | — |
| 2023-09-29 | $28.06 | $28.81 | 94,100 | — | — |
| 2023-09-28 | $27.74 | $28.48 | 102,900 | — | — |
| 2023-09-27 | $28.63 | $29.40 | 90,100 | — | — |
| 2023-09-26 | $28.61 | $29.38 | 94,700 | — | — |
| 2023-09-25 | $29.11 | $29.89 | 101,400 | — | — |
| 2023-09-22 | $28.86 | $29.63 | 88,100 | — | — |
| 2023-09-21 | $27.18 | $27.91 | 86,300 | — | — |
| 2023-09-20 | $27.51 | $28.25 | 92,100 | — | — |
| 2023-09-19 | $28.10 | $28.85 | 155,400 | — | — |
| 2023-09-18 | $28.50 | $29.27 | 174,000 | — | — |
| 2023-09-15 | $28.11 | $28.86 | 275,400 | — | — |
| 2023-09-14 | $27.79 | $28.54 | 158,700 | — | — |
| 2023-09-13 | $27.30 | $27.83 | 194,500 | — | — |
| 2023-09-12 | $27.82 | $28.36 | 90,300 | — | — |
| 2023-09-11 | $27.46 | $27.99 | 100,700 | — | — |
| 2023-09-08 | $26.90 | $27.42 | 128,800 | — | — |
| 2023-09-07 | $26.27 | $26.78 | 122,300 | — | — |
| 2023-09-06 | $26.61 | $27.12 | 149,000 | — | — |
| 2023-09-05 | $26.95 | $27.47 | 143,200 | — | — |
| 2023-09-01 | $27.89 | $28.43 | 154,600 | — | — |
| 2023-08-31 | $28.31 | $28.86 | 162,700 | — | — |
| 2023-08-30 | $29.30 | $29.87 | 121,400 | — | — |
| 2023-08-29 | $28.33 | $28.88 | 126,100 | — | — |
| 2023-08-28 | $28.16 | $28.70 | 87,800 | — | — |
| 2023-08-25 | $27.99 | $28.53 | 97,400 | — | — |
| 2023-08-24 | $28.93 | $29.49 | 92,200 | — | — |
| 2023-08-23 | $28.56 | $29.11 | 124,300 | — | — |
| 2023-08-22 | $27.72 | $28.26 | 161,200 | — | — |
| 2023-08-21 | $28.11 | $28.65 | 123,200 | — | — |
| 2023-08-18 | $29.35 | $29.92 | 109,600 | — | — |
| 2023-08-17 | $29.32 | $29.89 | 141,700 | — | — |
| 2023-08-16 | $29.23 | $29.79 | 147,300 | — | — |
| 2023-08-15 | $29.92 | $30.50 | 98,100 | — | — |
| 2023-08-14 | $30.76 | $31.35 | 185,900 | — | — |
| 2023-08-11 | $29.85 | $30.43 | 166,500 | — | — |
| 2023-08-10 | $27.55 | $28.08 | 157,700 | — | — |
| 2023-08-09 | $27.10 | $27.62 | 156,300 | — | — |
| 2023-08-08 | $28.13 | $28.67 | 157,800 | — | — |
| 2023-08-07 | $27.62 | $28.15 | 185,900 | — | — |
| 2023-08-04 | $27.53 | $28.06 | 182,300 | — | — |
| 2023-08-03 | $26.78 | $27.30 | 133,300 | — | — |
| 2023-08-02 | $26.30 | $26.81 | 95,900 | — | — |
| 2023-08-01 | $26.47 | $26.98 | 85,700 | — | — |
| 2023-07-31 | $26.20 | $26.71 | 113,900 | — | — |
| 2023-07-28 | $26.60 | $27.11 | 91,900 | — | — |
| 2023-07-27 | $26.36 | $26.87 | 106,300 | — | — |
| 2023-07-26 | $25.76 | $26.26 | 72,700 | — | — |
| 2023-07-25 | $25.61 | $26.10 | 96,400 | — | — |
| 2023-07-24 | $25.61 | $26.10 | 75,600 | — | — |
| 2023-07-21 | $25.27 | $25.76 | 75,900 | — | — |
| 2023-07-20 | $25.34 | $25.83 | 91,500 | — | — |
| 2023-07-19 | $25.26 | $25.75 | 91,600 | — | — |
| 2023-07-18 | $25.21 | $25.70 | 101,300 | — | — |
| 2023-07-17 | $24.66 | $25.14 | 129,700 | — | — |
| 2023-07-14 | $23.78 | $24.24 | 99,600 | — | — |
| 2023-07-13 | $24.31 | $24.78 | 168,300 | — | — |
| 2023-07-12 | $24.47 | $24.94 | 93,200 | — | — |
| 2023-07-11 | $24.31 | $24.78 | 89,500 | — | — |
| 2023-07-10 | $24.03 | $24.49 | 105,600 | — | — |
| 2023-07-07 | $23.72 | $24.18 | 168,400 | — | — |
| 2023-07-06 | $23.06 | $23.51 | 208,500 | — | — |
| 2023-07-05 | $23.77 | $24.23 | 175,200 | — | — |
| 2023-07-03 | $24.28 | $24.75 | 125,800 | — | — |
| 2023-06-30 | $24.78 | $25.26 | 211,900 | — | — |
| 2023-06-29 | $24.77 | $25.25 | 231,600 | — | — |
| 2023-06-28 | $23.45 | $23.90 | 169,700 | — | — |
| 2023-06-27 | $22.70 | $23.14 | 344,800 | — | — |
| 2023-06-26 | $20.81 | $21.21 | 218,000 | — | — |
| 2023-06-23 | $20.79 | $21.19 | 2,686,500 | — | — |
| 2023-06-22 | $21.29 | $21.70 | 220,500 | — | — |
| 2023-06-21 | $21.38 | $21.79 | 264,100 | — | — |
| 2023-06-20 | $21.44 | $21.85 | 240,000 | — | — |
| 2023-06-16 | $21.20 | $21.61 | 554,600 | — | — |
| 2023-06-15 | $21.54 | $21.96 | 298,200 | — | — |
| 2023-06-14 | $22.20 | $22.43 | 413,100 | — | — |
| 2023-06-13 | $22.59 | $22.82 | 215,200 | — | — |
| 2023-06-12 | $22.29 | $22.52 | 236,700 | — | — |
| 2023-06-09 | $22.97 | $23.20 | 252,800 | — | — |
| 2023-06-08 | $22.27 | $22.50 | 261,800 | — | — |
| 2023-06-07 | $22.39 | $22.62 | 321,600 | — | — |
| 2023-06-06 | $21.20 | $21.41 | 378,400 | — | — |
| 2023-06-05 | $21.25 | $21.47 | 313,100 | — | — |
| 2023-06-02 | $21.54 | $21.76 | 191,200 | — | — |
| 2023-06-01 | $20.28 | $20.49 | 232,800 | — | — |
| 2023-05-31 | $20.68 | $20.89 | 456,500 | — | — |
| 2023-05-30 | $20.41 | $20.62 | 112,600 | — | — |
| 2023-05-26 | $20.00 | $20.20 | 102,600 | — | — |
| 2023-05-25 | $20.06 | $20.26 | 121,400 | — | — |
| 2023-05-24 | $20.29 | $20.50 | 162,800 | — | — |
| 2023-05-23 | $20.46 | $20.67 | 168,900 | — | — |
| 2023-05-22 | $20.37 | $20.58 | 239,400 | — | — |
| 2023-05-19 | $19.95 | $20.15 | 156,500 | — | — |
| 2023-05-18 | $19.43 | $19.63 | 167,800 | — | — |
| 2023-05-17 | $18.59 | $18.78 | 164,900 | — | — |
| 2023-05-16 | $18.26 | $18.45 | 221,500 | — | — |
| 2023-05-15 | $17.97 | $18.15 | 178,400 | — | — |
| 2023-05-12 | $17.48 | $17.66 | 133,500 | — | — |
| 2023-05-11 | $17.01 | $17.18 | 117,700 | — | — |
| 2023-05-10 | $16.75 | $16.92 | 122,600 | — | — |
| 2023-05-09 | $16.31 | $16.48 | 192,200 | — | — |
| 2023-05-08 | $16.73 | $16.90 | 134,900 | — | — |
| 2023-05-05 | $16.12 | $16.28 | 188,200 | — | — |
| 2023-05-04 | $14.93 | $15.08 | 347,300 | — | — |
| 2023-05-03 | $18.05 | $18.23 | 186,600 | — | — |
| 2023-05-02 | $18.15 | $18.33 | 98,000 | — | — |
| 2023-05-01 | $18.30 | $18.49 | 165,500 | — | — |
| 2023-04-28 | $18.33 | $18.52 | 172,800 | — | — |
| 2023-04-27 | $17.67 | $17.85 | 88,600 | — | — |
| 2023-04-26 | $17.43 | $17.61 | 120,000 | — | — |
| 2023-04-25 | $17.78 | $17.96 | 168,500 | — | — |
| 2023-04-24 | $18.83 | $19.02 | 169,300 | — | — |
| 2023-04-21 | $18.97 | $19.16 | 155,700 | — | — |
| 2023-04-20 | $18.79 | $18.98 | 80,600 | — | — |
| 2023-04-19 | $18.81 | $19.00 | 75,800 | — | — |
| 2023-04-18 | $18.61 | $18.80 | 72,200 | — | — |
| 2023-04-17 | $18.69 | $18.88 | 106,000 | — | — |
| 2023-04-14 | $18.38 | $18.57 | 117,400 | — | — |
| 2023-04-13 | $18.39 | $18.58 | 95,500 | — | — |
| 2023-04-12 | $18.39 | $18.58 | 90,100 | — | — |
| 2023-04-11 | $18.34 | $18.53 | 149,200 | — | — |
| 2023-04-10 | $17.68 | $17.86 | 147,000 | — | — |
| 2023-04-06 | $17.59 | $17.77 | 112,100 | — | — |
| 2023-04-05 | $17.67 | $17.85 | 126,000 | — | — |
| 2023-04-04 | $17.65 | $17.83 | 253,800 | — | — |
| 2023-04-03 | $17.84 | $18.02 | 158,600 | — | — |
| 2023-03-31 | $18.12 | $18.30 | 119,200 | — | — |
| 2023-03-30 | $17.94 | $18.12 | 127,000 | — | — |
| 2023-03-29 | $17.72 | $17.90 | 217,200 | — | — |
| 2023-03-28 | $17.51 | $17.69 | 147,500 | — | — |
| 2023-03-27 | $18.38 | $18.57 | 335,800 | — | — |
| 2023-03-24 | $17.44 | $17.62 | 227,000 | — | — |
| 2023-03-23 | $16.80 | $16.97 | 234,800 | — | — |
| 2023-03-22 | $16.39 | $16.56 | 147,600 | — | — |
| 2023-03-21 | $16.67 | $16.84 | 106,600 | — | — |
| 2023-03-20 | $15.81 | $15.97 | 161,100 | — | — |
| 2023-03-17 | $15.66 | $15.82 | 408,800 | — | — |
| 2023-03-16 | $16.73 | $16.90 | 279,100 | — | — |
| 2023-03-15 | $17.23 | $17.40 | 150,300 | — | — |
| 2023-03-14 | $18.16 | $18.34 | 274,400 | — | — |
| 2023-03-13 | $18.05 | $18.23 | 287,700 | — | — |
| 2023-03-10 | $17.75 | $17.93 | 321,300 | — | — |
| 2023-03-09 | $19.06 | $19.25 | 91,000 | — | — |
| 2023-03-08 | $19.71 | $19.91 | 185,700 | — | — |
| 2023-03-07 | $19.48 | $19.68 | 255,900 | — | — |
| 2023-03-06 | $19.52 | $19.72 | 321,700 | — | — |
| 2023-03-03 | $20.44 | $20.65 | 166,700 | — | — |
| 2023-03-02 | $20.54 | $20.75 | 141,200 | — | — |
| 2023-03-01 | $20.39 | $20.60 | 182,500 | — | — |
| 2023-02-28 | $20.37 | $20.58 | 467,300 | — | — |
| 2023-02-27 | $20.73 | $20.94 | 131,200 | — | — |
| 2023-02-24 | $21.03 | $21.24 | 133,500 | — | — |
| 2023-02-23 | $21.16 | $21.37 | 250,100 | — | — |
| 2023-02-22 | $20.67 | $20.88 | 208,000 | — | — |
| 2023-02-21 | $20.31 | $20.52 | 226,000 | — | — |
| 2023-02-17 | $21.69 | $21.91 | 190,900 | — | — |
| 2023-02-16 | $21.73 | $21.95 | 284,200 | — | — |
| 2023-02-15 | $23.12 | $23.35 | 162,700 | — | — |
| 2023-02-14 | $22.99 | $23.22 | 267,300 | — | — |
| 2023-02-13 | $23.34 | $23.58 | 225,600 | — | — |
| 2023-02-10 | $23.82 | $24.06 | 635,500 | — | — |
| 2023-02-09 | $21.87 | $22.09 | 136,900 | — | — |
| 2023-02-08 | $21.63 | $21.85 | 125,100 | — | — |
| 2023-02-07 | $21.50 | $21.72 | 186,500 | — | — |
| 2023-02-06 | $21.65 | $21.87 | 81,700 | — | — |
| 2023-02-03 | $21.75 | $21.97 | 120,800 | — | — |
| 2023-02-02 | $21.95 | $22.17 | 220,300 | — | — |
| 2023-02-01 | $21.57 | $21.79 | 184,600 | — | — |
| 2023-01-31 | $21.46 | $21.68 | 154,500 | — | — |
| 2023-01-30 | $21.03 | $21.24 | 64,700 | — | — |
| 2023-01-27 | $21.19 | $21.40 | 75,900 | — | — |
| 2023-01-26 | $21.48 | $21.70 | 230,100 | — | — |
| 2023-01-25 | $21.34 | $21.56 | 124,400 | — | — |
| 2023-01-24 | $21.21 | $21.42 | 142,700 | — | — |
| 2023-01-23 | $21.00 | $21.21 | 148,600 | — | — |
| 2023-01-20 | $20.97 | $21.18 | 133,700 | — | — |
| 2023-01-19 | $20.71 | $20.92 | 232,600 | — | — |
| 2023-01-18 | $20.68 | $20.89 | 272,100 | — | — |
| 2023-01-17 | $21.09 | $21.30 | 209,100 | — | — |
| 2023-01-13 | $20.77 | $20.98 | 177,400 | — | — |
| 2023-01-12 | $19.93 | $19.93 | 343,300 | — | — |
| 2023-01-11 | $20.25 | $20.25 | 375,400 | — | — |
| 2023-01-10 | $20.05 | $20.05 | 334,000 | — | — |
| 2023-01-09 | $20.15 | $20.15 | 206,000 | — | — |
| 2023-01-06 | $20.00 | $20.00 | 196,600 | — | — |
| 2023-01-05 | $19.95 | $19.95 | 116,500 | — | — |
| 2023-01-04 | $19.95 | $19.95 | 129,100 | — | — |
| 2023-01-03 | $20.07 | $20.07 | 163,200 | — | — |