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
- 2010-03-24 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 | $30.75 | $50.36 | 500,000 | — | — |
| 2023-12-28 | $31.44 | $51.49 | 414,500 | — | — |
| 2023-12-27 | $31.53 | $51.64 | 435,200 | — | — |
| 2023-12-26 | $31.87 | $52.19 | 332,900 | — | — |
| 2023-12-22 | $31.17 | $51.05 | 290,100 | — | — |
| 2023-12-21 | $30.97 | $50.72 | 284,800 | — | — |
| 2023-12-20 | $30.80 | $50.44 | 536,300 | — | — |
| 2023-12-19 | $31.64 | $51.82 | 760,900 | — | — |
| 2023-12-18 | $31.28 | $51.23 | 691,500 | — | — |
| 2023-12-15 | $31.67 | $51.87 | 1,554,100 | — | — |
| 2023-12-14 | $32.14 | $52.64 | 1,402,000 | — | — |
| 2023-12-13 | $30.25 | $49.54 | 1,025,500 | — | — |
| 2023-12-12 | $28.15 | $46.10 | 479,500 | — | — |
| 2023-12-11 | $28.25 | $46.27 | 608,900 | — | — |
| 2023-12-08 | $28.30 | $46.35 | 494,700 | — | — |
| 2023-12-07 | $28.13 | $46.07 | 545,100 | — | — |
| 2023-12-06 | $27.31 | $44.73 | 646,900 | — | — |
| 2023-12-05 | $26.90 | $44.05 | 572,400 | — | — |
| 2023-12-04 | $27.64 | $45.27 | 518,700 | — | — |
| 2023-12-01 | $27.65 | $45.28 | 809,700 | — | — |
| 2023-11-30 | $25.89 | $42.40 | 616,900 | — | — |
| 2023-11-29 | $26.17 | $42.86 | 620,900 | — | — |
| 2023-11-28 | $25.46 | $41.70 | 509,000 | — | — |
| 2023-11-27 | $25.33 | $41.48 | 543,300 | — | — |
| 2023-11-24 | $25.43 | $41.65 | 195,300 | — | — |
| 2023-11-22 | $25.26 | $41.37 | 455,600 | — | — |
| 2023-11-21 | $24.95 | $40.86 | 418,700 | — | — |
| 2023-11-20 | $25.73 | $42.14 | 444,200 | — | — |
| 2023-11-17 | $25.68 | $42.06 | 579,600 | — | — |
| 2023-11-16 | $25.56 | $41.86 | 594,700 | — | — |
| 2023-11-15 | $25.74 | $42.15 | 527,700 | — | — |
| 2023-11-14 | $25.58 | $41.89 | 611,500 | — | — |
| 2023-11-13 | $23.45 | $38.40 | 383,300 | — | — |
| 2023-11-10 | $23.31 | $38.17 | 373,700 | — | — |
| 2023-11-09 | $23.32 | $38.19 | 468,000 | — | — |
| 2023-11-08 | $23.90 | $39.14 | 372,000 | — | — |
| 2023-11-07 | $24.41 | $39.98 | 283,500 | — | — |
| 2023-11-06 | $24.65 | $40.37 | 531,100 | — | — |
| 2023-11-03 | $24.78 | $40.58 | 758,200 | — | — |
| 2023-11-02 | $24.68 | $39.65 | 817,100 | — | — |
| 2023-11-01 | $23.15 | $37.19 | 587,000 | — | — |
| 2023-10-31 | $23.07 | $37.06 | 519,200 | — | — |
| 2023-10-30 | $23.31 | $37.45 | 573,700 | — | — |
| 2023-10-27 | $22.81 | $36.64 | 735,900 | — | — |
| 2023-10-26 | $23.61 | $37.93 | 1,056,500 | — | — |
| 2023-10-25 | $21.73 | $34.91 | 1,274,100 | — | — |
| 2023-10-24 | $21.68 | $34.83 | 903,900 | — | — |
| 2023-10-23 | $22.26 | $35.76 | 560,100 | — | — |
| 2023-10-20 | $22.22 | $35.70 | 674,500 | — | — |
| 2023-10-19 | $23.43 | $37.64 | 630,900 | — | — |
| 2023-10-18 | $23.61 | $37.93 | 543,600 | — | — |
| 2023-10-17 | $24.62 | $39.55 | 1,105,500 | — | — |
| 2023-10-16 | $23.60 | $37.91 | 1,952,700 | — | — |
| 2023-10-13 | $22.98 | $36.92 | 841,200 | — | — |
| 2023-10-12 | $24.15 | $38.80 | 494,500 | — | — |
| 2023-10-11 | $24.48 | $39.33 | 662,200 | — | — |
| 2023-10-10 | $24.37 | $39.15 | 943,300 | — | — |
| 2023-10-09 | $24.47 | $39.31 | 706,400 | — | — |
| 2023-10-06 | $24.65 | $39.60 | 905,700 | — | — |
| 2023-10-05 | $24.63 | $39.57 | 464,600 | — | — |
| 2023-10-04 | $24.05 | $38.64 | 873,600 | — | — |
| 2023-10-03 | $23.91 | $38.41 | 453,900 | — | — |
| 2023-10-02 | $24.53 | $39.41 | 503,300 | — | — |
| 2023-09-29 | $24.94 | $40.07 | 483,100 | — | — |
| 2023-09-28 | $24.58 | $39.49 | 341,300 | — | — |
| 2023-09-27 | $24.32 | $39.07 | 483,900 | — | — |
| 2023-09-26 | $24.71 | $39.70 | 523,100 | — | — |
| 2023-09-25 | $24.66 | $39.62 | 404,400 | — | — |
| 2023-09-22 | $24.17 | $38.83 | 452,500 | — | — |
| 2023-09-21 | $24.50 | $39.36 | 515,400 | — | — |
| 2023-09-20 | $24.81 | $39.86 | 379,700 | — | — |
| 2023-09-19 | $24.99 | $40.15 | 367,200 | — | — |
| 2023-09-18 | $24.95 | $40.08 | 564,000 | — | — |
| 2023-09-15 | $25.65 | $41.21 | 1,718,000 | — | — |
| 2023-09-14 | $25.60 | $41.13 | 381,100 | — | — |
| 2023-09-13 | $25.00 | $40.16 | 549,100 | — | — |
| 2023-09-12 | $25.14 | $40.39 | 367,400 | — | — |
| 2023-09-11 | $24.92 | $40.03 | 393,600 | — | — |
| 2023-09-08 | $25.03 | $40.21 | 517,300 | — | — |
| 2023-09-07 | $24.75 | $39.76 | 529,700 | — | — |
| 2023-09-06 | $25.03 | $40.21 | 540,300 | — | — |
| 2023-09-05 | $25.89 | $41.59 | 552,100 | — | — |
| 2023-09-01 | $26.70 | $42.89 | 480,800 | — | — |
| 2023-08-31 | $25.91 | $41.62 | 554,100 | — | — |
| 2023-08-30 | $25.62 | $41.16 | 500,100 | — | — |
| 2023-08-29 | $25.72 | $41.32 | 460,500 | — | — |
| 2023-08-28 | $25.65 | $41.21 | 592,100 | — | — |
| 2023-08-25 | $25.27 | $40.60 | 621,300 | — | — |
| 2023-08-24 | $25.49 | $40.95 | 727,100 | — | — |
| 2023-08-23 | $25.42 | $40.84 | 536,900 | — | — |
| 2023-08-22 | $25.24 | $40.55 | 500,900 | — | — |
| 2023-08-21 | $26.39 | $42.40 | 342,000 | — | — |
| 2023-08-18 | $26.80 | $43.05 | 514,900 | — | — |
| 2023-08-17 | $26.69 | $42.88 | 516,300 | — | — |
| 2023-08-16 | $26.81 | $43.07 | 476,700 | — | — |
| 2023-08-15 | $27.13 | $43.58 | 476,900 | — | — |
| 2023-08-14 | $28.19 | $45.29 | 364,000 | — | — |
| 2023-08-11 | $28.78 | $46.24 | 488,100 | — | — |
| 2023-08-10 | $28.73 | $46.16 | 399,100 | — | — |
| 2023-08-09 | $28.78 | $46.24 | 459,200 | — | — |
| 2023-08-08 | $29.18 | $46.88 | 709,000 | — | — |
| 2023-08-07 | $29.56 | $47.49 | 643,000 | — | — |
| 2023-08-04 | $29.35 | $47.15 | 760,800 | — | — |
| 2023-08-03 | $29.16 | $46.09 | 563,900 | — | — |
| 2023-08-02 | $28.67 | $45.32 | 749,500 | — | — |
| 2023-08-01 | $28.30 | $44.73 | 823,500 | — | — |
| 2023-07-31 | $28.73 | $45.41 | 748,000 | — | — |
| 2023-07-28 | $28.79 | $45.51 | 773,500 | — | — |
| 2023-07-27 | $28.58 | $45.17 | 1,656,000 | — | — |
| 2023-07-26 | $29.17 | $46.11 | 1,436,000 | — | — |
| 2023-07-25 | $27.63 | $43.67 | 1,382,500 | — | — |
| 2023-07-24 | $27.24 | $43.06 | 1,083,900 | — | — |
| 2023-07-21 | $26.31 | $41.59 | 837,800 | — | — |
| 2023-07-20 | $26.46 | $41.82 | 832,600 | — | — |
| 2023-07-19 | $26.65 | $42.12 | 702,900 | — | — |
| 2023-07-18 | $26.17 | $41.36 | 1,031,900 | — | — |
| 2023-07-17 | $25.32 | $40.02 | 668,600 | — | — |
| 2023-07-14 | $24.86 | $39.29 | 944,800 | — | — |
| 2023-07-13 | $25.08 | $39.64 | 965,400 | — | — |
| 2023-07-12 | $24.36 | $38.50 | 1,064,300 | — | — |
| 2023-07-11 | $23.73 | $37.51 | 879,100 | — | — |
| 2023-07-10 | $23.53 | $37.19 | 937,700 | — | — |
| 2023-07-07 | $23.53 | $37.19 | 977,500 | — | — |
| 2023-07-06 | $23.24 | $36.73 | 840,600 | — | — |
| 2023-07-05 | $23.75 | $37.54 | 748,900 | — | — |
| 2023-07-03 | $24.19 | $38.24 | 420,200 | — | — |
| 2023-06-30 | $23.84 | $37.68 | 1,345,500 | — | — |
| 2023-06-29 | $24.42 | $38.60 | 486,800 | — | — |
| 2023-06-28 | $24.13 | $38.14 | 1,504,400 | — | — |
| 2023-06-27 | $23.77 | $37.57 | 545,000 | — | — |
| 2023-06-26 | $23.63 | $37.35 | 733,300 | — | — |
| 2023-06-23 | $23.40 | $36.99 | 2,374,400 | — | — |
| 2023-06-22 | $23.78 | $37.59 | 539,100 | — | — |
| 2023-06-21 | $24.10 | $38.09 | 894,200 | — | — |
| 2023-06-20 | $24.33 | $38.46 | 1,063,600 | — | — |
| 2023-06-16 | $25.52 | $40.34 | 1,588,500 | — | — |
| 2023-06-15 | $25.75 | $40.70 | 626,300 | — | — |
| 2023-06-14 | $25.23 | $39.88 | 792,100 | — | — |
| 2023-06-13 | $25.93 | $40.99 | 763,500 | — | — |
| 2023-06-12 | $24.81 | $39.22 | 530,000 | — | — |
| 2023-06-09 | $24.92 | $39.39 | 430,700 | — | — |
| 2023-06-08 | $25.18 | $39.80 | 577,900 | — | — |
| 2023-06-07 | $25.41 | $40.16 | 695,700 | — | — |
| 2023-06-06 | $24.67 | $38.99 | 669,300 | — | — |
| 2023-06-05 | $23.53 | $37.19 | 481,800 | — | — |
| 2023-06-02 | $24.24 | $38.31 | 576,800 | — | — |
| 2023-06-01 | $22.75 | $35.96 | 445,700 | — | — |
| 2023-05-31 | $22.05 | $34.85 | 757,000 | — | — |
| 2023-05-30 | $23.07 | $36.46 | 786,400 | — | — |
| 2023-05-26 | $23.60 | $37.30 | 409,800 | — | — |
| 2023-05-25 | $23.35 | $36.91 | 833,300 | — | — |
| 2023-05-24 | $23.55 | $37.22 | 788,000 | — | — |
| 2023-05-23 | $24.04 | $38.00 | 982,600 | — | — |
| 2023-05-22 | $23.52 | $37.18 | 568,000 | — | — |
| 2023-05-19 | $22.85 | $36.12 | 564,800 | — | — |
| 2023-05-18 | $23.55 | $37.22 | 713,600 | — | — |
| 2023-05-17 | $23.37 | $36.94 | 928,900 | — | — |
| 2023-05-16 | $21.85 | $34.54 | 523,100 | — | — |
| 2023-05-15 | $22.25 | $35.17 | 695,900 | — | — |
| 2023-05-12 | $21.78 | $34.43 | 508,700 | — | — |
| 2023-05-11 | $21.82 | $34.49 | 718,800 | — | — |
| 2023-05-10 | $22.47 | $35.52 | 1,070,500 | — | — |
| 2023-05-09 | $22.11 | $34.95 | 937,800 | — | — |
| 2023-05-08 | $22.49 | $35.55 | 693,400 | — | — |
| 2023-05-05 | $23.85 | $37.70 | 1,469,600 | — | — |
| 2023-05-04 | $23.09 | $35.75 | 1,077,200 | — | — |
| 2023-05-03 | $24.14 | $37.38 | 1,397,600 | — | — |
| 2023-05-02 | $24.69 | $38.23 | 1,332,300 | — | — |
| 2023-05-01 | $25.49 | $39.47 | 947,200 | — | — |
| 2023-04-28 | $25.59 | $39.62 | 1,080,500 | — | — |
| 2023-04-27 | $26.37 | $40.83 | 1,669,900 | — | — |
| 2023-04-26 | $26.56 | $41.13 | 952,100 | — | — |
| 2023-04-25 | $26.50 | $41.03 | 917,700 | — | — |
| 2023-04-24 | $27.59 | $42.72 | 690,600 | — | — |
| 2023-04-21 | $27.87 | $43.16 | 1,354,100 | — | — |
| 2023-04-20 | $28.90 | $44.75 | 622,400 | — | — |
| 2023-04-19 | $29.56 | $45.77 | 457,200 | — | — |
| 2023-04-18 | $28.79 | $44.58 | 600,400 | — | — |
| 2023-04-17 | $29.61 | $45.85 | 536,800 | — | — |
| 2023-04-14 | $28.75 | $44.52 | 492,700 | — | — |
| 2023-04-13 | $29.55 | $45.76 | 408,800 | — | — |
| 2023-04-12 | $29.13 | $45.11 | 275,200 | — | — |
| 2023-04-11 | $29.52 | $45.71 | 399,400 | — | — |
| 2023-04-10 | $29.76 | $46.08 | 634,600 | — | — |
| 2023-04-06 | $29.77 | $46.10 | 665,200 | — | — |
| 2023-04-05 | $28.98 | $44.87 | 560,300 | — | — |
| 2023-04-04 | $28.60 | $44.29 | 459,900 | — | — |
| 2023-04-03 | $29.51 | $45.69 | 496,100 | — | — |
| 2023-03-31 | $29.86 | $46.24 | 865,000 | — | — |
| 2023-03-30 | $29.91 | $46.31 | 929,800 | — | — |
| 2023-03-29 | $30.68 | $47.51 | 588,200 | — | — |
| 2023-03-28 | $30.42 | $47.10 | 601,900 | — | — |
| 2023-03-27 | $30.57 | $47.34 | 658,300 | — | — |
| 2023-03-24 | $30.07 | $46.56 | 733,800 | — | — |
| 2023-03-23 | $29.06 | $45.00 | 817,200 | — | — |
| 2023-03-22 | $29.99 | $46.44 | 675,600 | — | — |
| 2023-03-21 | $31.78 | $49.21 | 1,027,800 | — | — |
| 2023-03-20 | $30.65 | $47.46 | 1,073,400 | — | — |
| 2023-03-17 | $29.75 | $46.07 | 1,838,800 | — | — |
| 2023-03-16 | $31.72 | $49.12 | 1,228,900 | — | — |
| 2023-03-15 | $31.39 | $48.61 | 1,747,200 | — | — |
| 2023-03-14 | $31.17 | $48.27 | 1,170,100 | — | — |
| 2023-03-13 | $31.05 | $48.08 | 2,760,400 | — | — |
| 2023-03-10 | $31.74 | $49.15 | 1,312,600 | — | — |
| 2023-03-09 | $31.94 | $49.46 | 726,600 | — | — |
| 2023-03-08 | $33.87 | $52.45 | 537,200 | — | — |
| 2023-03-07 | $34.37 | $53.22 | 613,500 | — | — |
| 2023-03-06 | $35.17 | $54.46 | 560,200 | — | — |
| 2023-03-03 | $35.13 | $54.40 | 492,900 | — | — |
| 2023-03-02 | $34.56 | $53.51 | 766,000 | — | — |
| 2023-03-01 | $35.03 | $54.24 | 721,300 | — | — |
| 2023-02-28 | $35.54 | $55.03 | 986,600 | — | — |
| 2023-02-27 | $35.95 | $55.67 | 465,000 | — | — |
| 2023-02-24 | $35.93 | $55.64 | 507,700 | — | — |
| 2023-02-23 | $36.21 | $56.07 | 340,500 | — | — |
| 2023-02-22 | $35.91 | $55.60 | 465,400 | — | — |
| 2023-02-21 | $36.08 | $55.87 | 673,600 | — | — |
| 2023-02-17 | $37.13 | $57.49 | 448,500 | — | — |
| 2023-02-16 | $36.53 | $56.56 | 359,500 | — | — |
| 2023-02-15 | $37.31 | $57.77 | 480,000 | — | — |
| 2023-02-14 | $36.59 | $56.66 | 456,400 | — | — |
| 2023-02-13 | $37.04 | $57.35 | 491,000 | — | — |
| 2023-02-10 | $36.69 | $56.81 | 405,200 | — | — |
| 2023-02-09 | $36.45 | $56.44 | 524,900 | — | — |
| 2023-02-08 | $36.57 | $56.63 | 406,300 | — | — |
| 2023-02-07 | $37.07 | $57.40 | 622,300 | — | — |
| 2023-02-06 | $36.86 | $57.08 | 697,000 | — | — |
| 2023-02-03 | $37.59 | $57.48 | 721,900 | — | — |
| 2023-02-02 | $37.06 | $56.67 | 827,800 | — | — |
| 2023-02-01 | $36.60 | $55.96 | 1,107,400 | — | — |
| 2023-01-31 | $35.88 | $54.86 | 1,585,000 | — | — |
| 2023-01-30 | $34.28 | $52.42 | 2,885,100 | — | — |
| 2023-01-27 | $33.62 | $51.41 | 2,955,900 | — | — |
| 2023-01-26 | $37.71 | $57.66 | 542,800 | — | — |
| 2023-01-25 | $38.10 | $58.26 | 962,400 | — | — |
| 2023-01-24 | $37.21 | $56.90 | 601,200 | — | — |
| 2023-01-23 | $37.98 | $58.07 | 422,300 | — | — |
| 2023-01-20 | $37.91 | $57.97 | 547,000 | — | — |
| 2023-01-19 | $37.35 | $57.11 | 730,300 | — | — |
| 2023-01-18 | $37.57 | $57.45 | 475,100 | — | — |
| 2023-01-17 | $38.75 | $59.25 | 602,200 | — | — |
| 2023-01-13 | $39.40 | $60.25 | 383,200 | — | — |
| 2023-01-12 | $39.60 | $60.55 | 332,600 | — | — |
| 2023-01-11 | $38.94 | $59.54 | 350,900 | — | — |
| 2023-01-10 | $38.85 | $59.40 | 450,500 | — | — |
| 2023-01-09 | $38.85 | $59.40 | 385,300 | — | — |
| 2023-01-06 | $39.30 | $60.09 | 278,600 | — | — |
| 2023-01-05 | $38.34 | $58.63 | 399,400 | — | — |
| 2023-01-04 | $38.72 | $59.21 | 498,700 | — | — |
| 2023-01-03 | $38.91 | $59.50 | 694,100 | — | — |