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
- 1999-03-16 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 | $34.66 | $54.73 | 46,300 | — | — |
| 2023-12-28 | $35.36 | $55.84 | 62,800 | — | — |
| 2023-12-27 | $35.73 | $56.42 | 50,000 | — | — |
| 2023-12-26 | $35.28 | $55.71 | 51,900 | — | — |
| 2023-12-22 | $34.60 | $54.64 | 63,700 | — | — |
| 2023-12-21 | $34.30 | $54.17 | 85,900 | — | — |
| 2023-12-20 | $34.44 | $54.39 | 131,800 | — | — |
| 2023-12-19 | $35.01 | $55.29 | 121,700 | — | — |
| 2023-12-18 | $34.42 | $54.35 | 130,200 | — | — |
| 2023-12-15 | $34.65 | $54.72 | 792,500 | — | — |
| 2023-12-14 | $34.71 | $54.81 | 169,800 | — | — |
| 2023-12-13 | $34.16 | $53.94 | 175,400 | — | — |
| 2023-12-12 | $32.30 | $51.01 | 63,400 | — | — |
| 2023-12-11 | $32.30 | $51.01 | 68,500 | — | — |
| 2023-12-08 | $32.32 | $51.04 | 81,300 | — | — |
| 2023-12-07 | $32.06 | $50.63 | 82,800 | — | — |
| 2023-12-06 | $31.93 | $50.42 | 75,200 | — | — |
| 2023-12-05 | $32.00 | $50.53 | 48,000 | — | — |
| 2023-12-04 | $32.27 | $50.96 | 111,000 | — | — |
| 2023-12-01 | $31.70 | $50.06 | 146,800 | — | — |
| 2023-11-30 | $30.99 | $48.94 | 73,700 | — | — |
| 2023-11-29 | $31.11 | $49.13 | 35,400 | — | — |
| 2023-11-28 | $30.50 | $48.16 | 42,300 | — | — |
| 2023-11-27 | $30.86 | $48.73 | 35,500 | — | — |
| 2023-11-24 | $31.24 | $49.33 | 20,600 | — | — |
| 2023-11-22 | $30.84 | $48.70 | 29,500 | — | — |
| 2023-11-21 | $31.02 | $48.62 | 51,400 | — | — |
| 2023-11-20 | $31.50 | $49.37 | 72,400 | — | — |
| 2023-11-17 | $31.39 | $49.20 | 50,800 | — | — |
| 2023-11-16 | $30.97 | $48.54 | 36,900 | — | — |
| 2023-11-15 | $31.22 | $48.94 | 58,200 | — | — |
| 2023-11-14 | $31.08 | $48.72 | 111,400 | — | — |
| 2023-11-13 | $29.49 | $46.22 | 28,100 | — | — |
| 2023-11-10 | $29.38 | $46.05 | 45,100 | — | — |
| 2023-11-09 | $29.42 | $46.11 | 42,600 | — | — |
| 2023-11-08 | $29.49 | $46.22 | 38,800 | — | — |
| 2023-11-07 | $29.60 | $46.40 | 42,700 | — | — |
| 2023-11-06 | $30.00 | $47.02 | 44,800 | — | — |
| 2023-11-03 | $29.86 | $46.80 | 69,100 | — | — |
| 2023-11-02 | $29.07 | $45.57 | 71,900 | — | — |
| 2023-11-01 | $27.75 | $43.50 | 45,600 | — | — |
| 2023-10-31 | $27.32 | $42.82 | 37,500 | — | — |
| 2023-10-30 | $27.20 | $42.63 | 45,400 | — | — |
| 2023-10-27 | $26.72 | $41.88 | 70,600 | — | — |
| 2023-10-26 | $27.04 | $42.38 | 40,800 | — | — |
| 2023-10-25 | $26.11 | $40.93 | 33,100 | — | — |
| 2023-10-24 | $26.04 | $40.82 | 23,400 | — | — |
| 2023-10-23 | $26.25 | $41.15 | 36,900 | — | — |
| 2023-10-20 | $26.57 | $41.65 | 60,200 | — | — |
| 2023-10-19 | $27.07 | $42.43 | 22,900 | — | — |
| 2023-10-18 | $27.30 | $42.79 | 30,000 | — | — |
| 2023-10-17 | $27.72 | $43.45 | 47,000 | — | — |
| 2023-10-16 | $27.09 | $42.46 | 30,700 | — | — |
| 2023-10-13 | $26.89 | $42.15 | 22,400 | — | — |
| 2023-10-12 | $27.35 | $42.87 | 55,200 | — | — |
| 2023-10-11 | $27.23 | $42.68 | 22,300 | — | — |
| 2023-10-10 | $27.23 | $42.68 | 40,800 | — | — |
| 2023-10-09 | $27.11 | $42.49 | 60,100 | — | — |
| 2023-10-06 | $26.91 | $42.18 | 39,600 | — | — |
| 2023-10-05 | $26.93 | $42.21 | 54,500 | — | — |
| 2023-10-04 | $26.34 | $41.29 | 45,100 | — | — |
| 2023-10-03 | $26.00 | $40.75 | 34,200 | — | — |
| 2023-10-02 | $26.53 | $41.58 | 47,200 | — | — |
| 2023-09-29 | $26.56 | $41.63 | 38,100 | — | — |
| 2023-09-28 | $26.40 | $41.38 | 45,100 | — | — |
| 2023-09-27 | $26.05 | $40.83 | 27,800 | — | — |
| 2023-09-26 | $26.37 | $41.33 | 40,800 | — | — |
| 2023-09-25 | $26.66 | $41.79 | 48,600 | — | — |
| 2023-09-22 | $26.18 | $41.04 | 30,600 | — | — |
| 2023-09-21 | $26.37 | $41.33 | 45,900 | — | — |
| 2023-09-20 | $26.38 | $41.35 | 40,500 | — | — |
| 2023-09-19 | $26.65 | $41.77 | 53,500 | — | — |
| 2023-09-18 | $26.84 | $42.07 | 49,000 | — | — |
| 2023-09-15 | $27.08 | $42.45 | 208,900 | — | — |
| 2023-09-14 | $27.35 | $42.87 | 38,600 | — | — |
| 2023-09-13 | $26.95 | $42.24 | 43,700 | — | — |
| 2023-09-12 | $27.25 | $42.71 | 31,600 | — | — |
| 2023-09-11 | $27.25 | $42.71 | 49,200 | — | — |
| 2023-09-08 | $27.45 | $43.03 | 29,500 | — | — |
| 2023-09-07 | $27.45 | $43.03 | 74,700 | — | — |
| 2023-09-06 | $27.70 | $43.42 | 51,700 | — | — |
| 2023-09-05 | $28.41 | $44.53 | 58,000 | — | — |
| 2023-09-01 | $28.91 | $45.32 | 71,900 | — | — |
| 2023-08-31 | $27.97 | $43.84 | 40,500 | — | — |
| 2023-08-30 | $27.99 | $43.87 | 39,200 | — | — |
| 2023-08-29 | $28.02 | $43.92 | 34,100 | — | — |
| 2023-08-28 | $27.88 | $43.70 | 41,100 | — | — |
| 2023-08-25 | $27.93 | $43.78 | 38,900 | — | — |
| 2023-08-24 | $28.16 | $44.14 | 31,100 | — | — |
| 2023-08-23 | $28.08 | $44.01 | 58,700 | — | — |
| 2023-08-22 | $27.53 | $43.15 | 49,200 | — | — |
| 2023-08-21 | $28.00 | $43.89 | 48,400 | — | — |
| 2023-08-18 | $28.32 | $44.39 | 109,800 | — | — |
| 2023-08-17 | $28.41 | $44.53 | 77,300 | — | — |
| 2023-08-16 | $28.31 | $44.37 | 34,700 | — | — |
| 2023-08-15 | $28.42 | $44.55 | 44,700 | — | — |
| 2023-08-14 | $29.27 | $45.88 | 21,100 | — | — |
| 2023-08-11 | $29.60 | $46.40 | 26,400 | — | — |
| 2023-08-10 | $29.90 | $46.51 | 36,300 | — | — |
| 2023-08-09 | $30.12 | $46.85 | 24,800 | — | — |
| 2023-08-08 | $30.49 | $47.42 | 63,700 | — | — |
| 2023-08-07 | $30.61 | $47.61 | 47,500 | — | — |
| 2023-08-04 | $30.58 | $47.56 | 22,900 | — | — |
| 2023-08-03 | $30.75 | $47.83 | 36,400 | — | — |
| 2023-08-02 | $30.41 | $47.30 | 34,500 | — | — |
| 2023-08-01 | $30.95 | $48.14 | 50,400 | — | — |
| 2023-07-31 | $30.61 | $47.61 | 60,700 | — | — |
| 2023-07-28 | $30.52 | $47.47 | 52,500 | — | — |
| 2023-07-27 | $30.10 | $46.82 | 69,600 | — | — |
| 2023-07-26 | $29.91 | $46.52 | 81,700 | — | — |
| 2023-07-25 | $29.24 | $45.48 | 44,700 | — | — |
| 2023-07-24 | $29.37 | $45.68 | 53,900 | — | — |
| 2023-07-21 | $28.60 | $44.48 | 49,000 | — | — |
| 2023-07-20 | $28.44 | $44.24 | 54,500 | — | — |
| 2023-07-19 | $28.32 | $44.05 | 157,400 | — | — |
| 2023-07-18 | $27.53 | $42.82 | 103,000 | — | — |
| 2023-07-17 | $26.82 | $41.72 | 38,200 | — | — |
| 2023-07-14 | $26.36 | $41.00 | 109,500 | — | — |
| 2023-07-13 | $26.01 | $40.46 | 68,200 | — | — |
| 2023-07-12 | $25.33 | $39.40 | 52,400 | — | — |
| 2023-07-11 | $24.89 | $38.71 | 72,400 | — | — |
| 2023-07-10 | $24.79 | $38.56 | 96,000 | — | — |
| 2023-07-07 | $24.79 | $38.56 | 79,900 | — | — |
| 2023-07-06 | $23.96 | $37.27 | 67,900 | — | — |
| 2023-07-05 | $24.41 | $37.97 | 32,100 | — | — |
| 2023-07-03 | $24.80 | $38.57 | 13,500 | — | — |
| 2023-06-30 | $24.14 | $37.55 | 114,700 | — | — |
| 2023-06-29 | $24.74 | $38.48 | 57,500 | — | — |
| 2023-06-28 | $24.75 | $38.50 | 40,600 | — | — |
| 2023-06-27 | $25.01 | $38.90 | 42,500 | — | — |
| 2023-06-26 | $25.10 | $39.04 | 57,100 | — | — |
| 2023-06-23 | $25.33 | $39.40 | 329,200 | — | — |
| 2023-06-22 | $25.03 | $38.93 | 51,500 | — | — |
| 2023-06-21 | $25.12 | $39.07 | 40,500 | — | — |
| 2023-06-20 | $25.25 | $39.27 | 56,900 | — | — |
| 2023-06-16 | $25.24 | $39.26 | 76,600 | — | — |
| 2023-06-15 | $25.62 | $39.85 | 37,100 | — | — |
| 2023-06-14 | $25.42 | $39.54 | 44,900 | — | — |
| 2023-06-13 | $26.25 | $40.83 | 56,000 | — | — |
| 2023-06-12 | $25.62 | $39.85 | 38,200 | — | — |
| 2023-06-09 | $25.64 | $39.88 | 26,700 | — | — |
| 2023-06-08 | $25.79 | $40.11 | 43,100 | — | — |
| 2023-06-07 | $26.12 | $40.63 | 93,700 | — | — |
| 2023-06-06 | $25.35 | $39.43 | 107,900 | — | — |
| 2023-06-05 | $24.02 | $37.36 | 63,000 | — | — |
| 2023-06-02 | $24.82 | $38.61 | 102,500 | — | — |
| 2023-06-01 | $24.19 | $37.63 | 74,200 | — | — |
| 2023-05-31 | $23.99 | $37.31 | 73,700 | — | — |
| 2023-05-30 | $24.63 | $38.31 | 27,600 | — | — |
| 2023-05-26 | $24.69 | $38.40 | 27,100 | — | — |
| 2023-05-25 | $24.33 | $37.84 | 29,000 | — | — |
| 2023-05-24 | $24.56 | $38.20 | 29,600 | — | — |
| 2023-05-23 | $24.76 | $38.51 | 57,300 | — | — |
| 2023-05-22 | $24.30 | $37.80 | 73,700 | — | — |
| 2023-05-19 | $23.94 | $37.24 | 53,500 | — | — |
| 2023-05-18 | $24.06 | $37.42 | 38,700 | — | — |
| 2023-05-17 | $23.87 | $37.13 | 85,200 | — | — |
| 2023-05-16 | $23.10 | $35.93 | 68,300 | — | — |
| 2023-05-15 | $23.15 | $35.65 | 79,900 | — | — |
| 2023-05-12 | $22.67 | $34.91 | 73,300 | — | — |
| 2023-05-11 | $22.31 | $34.36 | 77,000 | — | — |
| 2023-05-10 | $22.55 | $34.73 | 64,900 | — | — |
| 2023-05-09 | $22.66 | $34.90 | 46,400 | — | — |
| 2023-05-08 | $23.09 | $35.56 | 35,400 | — | — |
| 2023-05-05 | $23.83 | $36.70 | 42,900 | — | — |
| 2023-05-04 | $23.13 | $35.62 | 42,900 | — | — |
| 2023-05-03 | $24.21 | $37.28 | 50,600 | — | — |
| 2023-05-02 | $24.49 | $37.71 | 42,500 | — | — |
| 2023-05-01 | $25.73 | $39.62 | 87,500 | — | — |
| 2023-04-28 | $26.36 | $40.59 | 64,700 | — | — |
| 2023-04-27 | $25.50 | $39.27 | 76,100 | — | — |
| 2023-04-26 | $24.08 | $37.08 | 41,700 | — | — |
| 2023-04-25 | $24.11 | $37.13 | 32,300 | — | — |
| 2023-04-24 | $25.15 | $38.73 | 25,000 | — | — |
| 2023-04-21 | $25.32 | $38.99 | 31,500 | — | — |
| 2023-04-20 | $25.52 | $39.30 | 29,500 | — | — |
| 2023-04-19 | $25.95 | $39.96 | 24,100 | — | — |
| 2023-04-18 | $25.31 | $38.98 | 42,800 | — | — |
| 2023-04-17 | $25.94 | $39.95 | 32,400 | — | — |
| 2023-04-14 | $25.65 | $39.50 | 44,700 | — | — |
| 2023-04-13 | $26.17 | $40.30 | 23,300 | — | — |
| 2023-04-12 | $26.13 | $40.24 | 21,900 | — | — |
| 2023-04-11 | $26.73 | $41.16 | 51,500 | — | — |
| 2023-04-10 | $26.96 | $41.52 | 60,400 | — | — |
| 2023-04-06 | $26.52 | $40.84 | 39,800 | — | — |
| 2023-04-05 | $26.73 | $41.16 | 58,700 | — | — |
| 2023-04-04 | $27.10 | $41.73 | 65,700 | — | — |
| 2023-04-03 | $27.33 | $42.09 | 79,400 | — | — |
| 2023-03-31 | $27.22 | $41.92 | 135,100 | — | — |
| 2023-03-30 | $26.43 | $40.70 | 48,800 | — | — |
| 2023-03-29 | $26.89 | $41.41 | 55,300 | — | — |
| 2023-03-28 | $27.17 | $41.84 | 64,600 | — | — |
| 2023-03-27 | $27.26 | $41.98 | 81,600 | — | — |
| 2023-03-24 | $26.85 | $41.35 | 96,800 | — | — |
| 2023-03-23 | $26.46 | $40.75 | 63,300 | — | — |
| 2023-03-22 | $26.80 | $41.27 | 151,700 | — | — |
| 2023-03-21 | $27.64 | $42.56 | 119,400 | — | — |
| 2023-03-20 | $27.13 | $41.78 | 73,200 | — | — |
| 2023-03-17 | $26.68 | $41.09 | 197,000 | — | — |
| 2023-03-16 | $27.79 | $42.80 | 51,100 | — | — |
| 2023-03-15 | $26.95 | $41.50 | 53,800 | — | — |
| 2023-03-14 | $27.46 | $42.29 | 104,700 | — | — |
| 2023-03-13 | $26.04 | $40.10 | 60,200 | — | — |
| 2023-03-10 | $26.81 | $41.29 | 61,300 | — | — |
| 2023-03-09 | $28.09 | $43.26 | 39,400 | — | — |
| 2023-03-08 | $29.47 | $45.38 | 58,700 | — | — |
| 2023-03-07 | $30.44 | $46.88 | 23,100 | — | — |
| 2023-03-06 | $30.88 | $47.55 | 38,800 | — | — |
| 2023-03-03 | $31.22 | $48.08 | 29,200 | — | — |
| 2023-03-02 | $30.99 | $47.72 | 55,000 | — | — |
| 2023-03-01 | $31.07 | $47.85 | 39,200 | — | — |
| 2023-02-28 | $30.99 | $47.72 | 38,000 | — | — |
| 2023-02-27 | $31.04 | $47.80 | 14,200 | — | — |
| 2023-02-24 | $30.83 | $47.48 | 22,300 | — | — |
| 2023-02-23 | $31.10 | $47.89 | 19,700 | — | — |
| 2023-02-22 | $31.25 | $48.12 | 20,900 | — | — |
| 2023-02-21 | $31.45 | $48.43 | 25,000 | — | — |
| 2023-02-17 | $32.28 | $49.71 | 46,800 | — | — |
| 2023-02-16 | $31.45 | $48.43 | 25,400 | — | — |
| 2023-02-15 | $31.74 | $48.88 | 20,400 | — | — |
| 2023-02-14 | $31.36 | $48.29 | 14,400 | — | — |
| 2023-02-13 | $31.97 | $48.88 | 14,300 | — | — |
| 2023-02-10 | $31.63 | $48.36 | 22,600 | — | — |
| 2023-02-09 | $31.64 | $48.37 | 13,900 | — | — |
| 2023-02-08 | $32.13 | $49.12 | 35,700 | — | — |
| 2023-02-07 | $32.55 | $49.76 | 29,600 | — | — |
| 2023-02-06 | $33.09 | $50.59 | 20,100 | — | — |
| 2023-02-03 | $33.56 | $51.31 | 20,000 | — | — |
| 2023-02-02 | $33.47 | $51.17 | 17,300 | — | — |
| 2023-02-01 | $32.50 | $49.69 | 35,500 | — | — |
| 2023-01-31 | $32.13 | $49.12 | 28,100 | — | — |
| 2023-01-30 | $31.13 | $47.59 | 25,900 | — | — |
| 2023-01-27 | $31.47 | $48.11 | 15,000 | — | — |
| 2023-01-26 | $31.91 | $48.79 | 21,500 | — | — |
| 2023-01-25 | $31.98 | $48.89 | 16,600 | — | — |
| 2023-01-24 | $31.82 | $48.65 | 10,500 | — | — |
| 2023-01-23 | $32.04 | $48.99 | 19,100 | — | — |
| 2023-01-20 | $31.94 | $48.83 | 29,400 | — | — |
| 2023-01-19 | $31.33 | $47.90 | 19,500 | — | — |
| 2023-01-18 | $31.48 | $48.13 | 20,900 | — | — |
| 2023-01-17 | $32.60 | $49.84 | 9,400 | — | — |
| 2023-01-13 | $32.98 | $50.42 | 17,300 | — | — |
| 2023-01-12 | $32.68 | $49.96 | 19,500 | — | — |
| 2023-01-11 | $32.18 | $49.20 | 16,900 | — | — |
| 2023-01-10 | $32.05 | $49.00 | 18,900 | — | — |
| 2023-01-09 | $31.87 | $48.73 | 13,600 | — | — |
| 2023-01-06 | $32.35 | $49.46 | 25,100 | — | — |
| 2023-01-05 | $31.37 | $47.96 | 15,100 | — | — |
| 2023-01-04 | $31.95 | $48.85 | 25,000 | — | — |
| 2023-01-03 | $32.18 | $49.20 | 21,700 | — | — |