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
- 2018-08-23 to 2026-09-03
- 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 | $46.05 | $46.05 | 22,700 | — | — |
| 2023-12-28 | $46.67 | $46.67 | 27,700 | — | — |
| 2023-12-27 | $46.82 | $46.82 | 107,200 | — | — |
| 2023-12-26 | $46.67 | $46.67 | 19,400 | — | — |
| 2023-12-22 | $46.12 | $46.12 | 13,300 | — | — |
| 2023-12-21 | $46.46 | $46.46 | 26,600 | — | — |
| 2023-12-20 | $45.00 | $45.00 | 82,000 | — | — |
| 2023-12-19 | $46.70 | $46.70 | 17,700 | — | — |
| 2023-12-18 | $46.24 | $46.24 | 66,200 | — | — |
| 2023-12-15 | $44.91 | $44.91 | 16,800 | — | — |
| 2023-12-14 | $44.31 | $44.31 | 22,900 | — | — |
| 2023-12-13 | $44.07 | $44.07 | 40,400 | — | — |
| 2023-12-12 | $43.05 | $43.05 | 26,600 | — | — |
| 2023-12-11 | $42.13 | $42.13 | 163,600 | — | — |
| 2023-12-08 | $41.94 | $41.94 | 20,500 | — | — |
| 2023-12-07 | $41.14 | $41.14 | 46,200 | — | — |
| 2023-12-06 | $39.66 | $39.66 | 51,600 | — | — |
| 2023-12-05 | $40.44 | $40.44 | 29,300 | — | — |
| 2023-12-04 | $39.93 | $39.93 | 47,800 | — | — |
| 2023-12-01 | $40.99 | $40.99 | 27,300 | — | — |
| 2023-11-30 | $41.39 | $41.39 | 36,900 | — | — |
| 2023-11-29 | $41.63 | $41.63 | 16,300 | — | — |
| 2023-11-28 | $42.03 | $42.03 | 21,200 | — | — |
| 2023-11-27 | $41.60 | $41.60 | 9,900 | — | — |
| 2023-11-24 | $41.78 | $41.78 | 6,600 | — | — |
| 2023-11-22 | $41.98 | $41.98 | 29,900 | — | — |
| 2023-11-21 | $41.89 | $41.89 | 11,000 | — | — |
| 2023-11-20 | $42.21 | $42.21 | 22,200 | — | — |
| 2023-11-17 | $41.20 | $41.20 | 11,100 | — | — |
| 2023-11-16 | $40.88 | $40.88 | 31,300 | — | — |
| 2023-11-15 | $41.13 | $41.13 | 35,400 | — | — |
| 2023-11-14 | $40.77 | $40.77 | 39,800 | — | — |
| 2023-11-13 | $39.01 | $39.01 | 58,100 | — | — |
| 2023-11-10 | $39.22 | $39.22 | 34,300 | — | — |
| 2023-11-09 | $37.17 | $37.17 | 43,200 | — | — |
| 2023-11-08 | $37.76 | $37.76 | 67,000 | — | — |
| 2023-11-07 | $37.68 | $37.68 | 37,200 | — | — |
| 2023-11-06 | $35.98 | $35.98 | 18,300 | — | — |
| 2023-11-03 | $35.58 | $35.58 | 29,900 | — | — |
| 2023-11-02 | $34.76 | $34.76 | 26,500 | — | — |
| 2023-11-01 | $33.87 | $33.87 | 21,800 | — | — |
| 2023-10-31 | $32.39 | $32.39 | 17,400 | — | — |
| 2023-10-30 | $32.31 | $32.31 | 31,700 | — | — |
| 2023-10-27 | $31.55 | $31.55 | 31,700 | — | — |
| 2023-10-26 | $30.44 | $30.44 | 42,400 | — | — |
| 2023-10-25 | $32.47 | $32.47 | 50,900 | — | — |
| 2023-10-24 | $34.79 | $34.79 | 17,800 | — | — |
| 2023-10-23 | $34.00 | $34.00 | 20,700 | — | — |
| 2023-10-20 | $33.23 | $33.23 | 36,400 | — | — |
| 2023-10-19 | $34.54 | $34.54 | 52,700 | — | — |
| 2023-10-18 | $34.42 | $34.42 | 26,500 | — | — |
| 2023-10-17 | $36.00 | $36.00 | 26,500 | — | — |
| 2023-10-16 | $36.65 | $36.65 | 18,500 | — | — |
| 2023-10-13 | $35.70 | $35.70 | 65,100 | — | — |
| 2023-10-12 | $37.08 | $37.08 | 28,800 | — | — |
| 2023-10-11 | $37.33 | $37.33 | 22,400 | — | — |
| 2023-10-10 | $36.60 | $36.60 | 24,900 | — | — |
| 2023-10-09 | $36.43 | $36.43 | 57,900 | — | — |
| 2023-10-06 | $36.07 | $36.07 | 46,700 | — | — |
| 2023-10-05 | $34.62 | $34.62 | 24,700 | — | — |
| 2023-10-04 | $34.51 | $34.51 | 37,800 | — | — |
| 2023-10-03 | $33.31 | $33.31 | 40,900 | — | — |
| 2023-10-02 | $34.64 | $34.64 | 31,800 | — | — |
| 2023-09-29 | $33.75 | $33.75 | 38,100 | — | — |
| 2023-09-28 | $33.55 | $33.55 | 33,700 | — | — |
| 2023-09-27 | $32.78 | $32.78 | 29,900 | — | — |
| 2023-09-26 | $32.83 | $32.83 | 49,100 | — | — |
| 2023-09-25 | $34.00 | $34.00 | 12,400 | — | — |
| 2023-09-22 | $33.52 | $33.52 | 16,600 | — | — |
| 2023-09-21 | $33.50 | $33.50 | 55,500 | — | — |
| 2023-09-20 | $35.26 | $35.26 | 22,400 | — | — |
| 2023-09-19 | $36.72 | $36.72 | 20,400 | — | — |
| 2023-09-18 | $36.86 | $36.86 | 14,100 | — | — |
| 2023-09-15 | $37.03 | $37.03 | 88,700 | — | — |
| 2023-09-14 | $38.66 | $38.66 | 39,400 | — | — |
| 2023-09-13 | $38.47 | $38.47 | 156,900 | — | — |
| 2023-09-12 | $38.15 | $38.15 | 42,800 | — | — |
| 2023-09-11 | $39.37 | $39.37 | 117,500 | — | — |
| 2023-09-08 | $37.88 | $37.88 | 34,300 | — | — |
| 2023-09-07 | $37.66 | $37.66 | 31,000 | — | — |
| 2023-09-06 | $38.08 | $38.08 | 45,100 | — | — |
| 2023-09-05 | $39.18 | $39.18 | 28,800 | — | — |
| 2023-09-01 | $38.34 | $38.34 | 25,700 | — | — |
| 2023-08-31 | $38.51 | $38.51 | 38,000 | — | — |
| 2023-08-30 | $38.23 | $38.23 | 42,300 | — | — |
| 2023-08-29 | $37.80 | $37.80 | 43,400 | — | — |
| 2023-08-28 | $35.61 | $35.61 | 25,500 | — | — |
| 2023-08-25 | $35.27 | $35.27 | 37,500 | — | — |
| 2023-08-24 | $34.72 | $34.72 | 61,600 | — | — |
| 2023-08-23 | $36.89 | $36.89 | 42,700 | — | — |
| 2023-08-22 | $35.31 | $35.31 | 18,900 | — | — |
| 2023-08-21 | $35.50 | $35.50 | 24,200 | — | — |
| 2023-08-18 | $33.58 | $33.58 | 22,900 | — | — |
| 2023-08-17 | $33.91 | $33.91 | 32,600 | — | — |
| 2023-08-16 | $34.95 | $34.95 | 47,500 | — | — |
| 2023-08-15 | $36.22 | $36.22 | 16,700 | — | — |
| 2023-08-14 | $37.02 | $37.02 | 24,900 | — | — |
| 2023-08-11 | $35.77 | $35.77 | 35,800 | — | — |
| 2023-08-10 | $36.74 | $36.74 | 21,000 | — | — |
| 2023-08-09 | $36.57 | $36.57 | 32,800 | — | — |
| 2023-08-08 | $38.17 | $38.17 | 28,100 | — | — |
| 2023-08-07 | $39.34 | $39.34 | 21,900 | — | — |
| 2023-08-04 | $38.65 | $38.65 | 55,600 | — | — |
| 2023-08-03 | $38.00 | $38.00 | 31,200 | — | — |
| 2023-08-02 | $38.01 | $38.01 | 42,300 | — | — |
| 2023-08-01 | $40.85 | $40.85 | 18,600 | — | — |
| 2023-07-31 | $40.98 | $40.98 | 23,000 | — | — |
| 2023-07-28 | $40.63 | $40.63 | 25,000 | — | — |
| 2023-07-27 | $38.53 | $38.53 | 58,600 | — | — |
| 2023-07-26 | $38.67 | $38.67 | 34,100 | — | — |
| 2023-07-25 | $39.21 | $39.21 | 19,900 | — | — |
| 2023-07-24 | $38.20 | $38.20 | 58,400 | — | — |
| 2023-07-21 | $38.20 | $38.20 | 78,600 | — | — |
| 2023-07-20 | $38.98 | $38.98 | 72,100 | — | — |
| 2023-07-19 | $43.02 | $43.02 | 26,600 | — | — |
| 2023-07-18 | $43.15 | $43.15 | 49,500 | — | — |
| 2023-07-17 | $42.27 | $42.27 | 40,400 | — | — |
| 2023-07-14 | $40.97 | $40.97 | 26,800 | — | — |
| 2023-07-13 | $41.34 | $41.34 | 35,900 | — | — |
| 2023-07-12 | $39.23 | $39.23 | 36,500 | — | — |
| 2023-07-11 | $37.91 | $37.91 | 23,400 | — | — |
| 2023-07-10 | $37.68 | $37.68 | 31,300 | — | — |
| 2023-07-07 | $38.32 | $38.32 | 24,500 | — | — |
| 2023-07-06 | $38.60 | $38.60 | 34,400 | — | — |
| 2023-07-05 | $39.19 | $39.19 | 13,700 | — | — |
| 2023-07-03 | $39.00 | $39.00 | 28,200 | — | — |
| 2023-06-30 | $38.47 | $38.47 | 30,800 | — | — |
| 2023-06-29 | $37.08 | $37.08 | 34,000 | — | — |
| 2023-06-28 | $37.62 | $37.62 | 32,900 | — | — |
| 2023-06-27 | $37.24 | $37.24 | 32,800 | — | — |
| 2023-06-26 | $35.25 | $35.25 | 36,100 | — | — |
| 2023-06-23 | $37.67 | $37.67 | 23,900 | — | — |
| 2023-06-22 | $38.23 | $38.23 | 21,500 | — | — |
| 2023-06-21 | $37.15 | $37.15 | 47,100 | — | — |
| 2023-06-20 | $39.06 | $39.06 | 47,200 | — | — |
| 2023-06-16 | $38.68 | $38.68 | 60,200 | — | — |
| 2023-06-15 | $39.71 | $39.71 | 35,000 | — | — |
| 2023-06-14 | $38.78 | $38.78 | 42,500 | — | — |
| 2023-06-13 | $37.77 | $37.77 | 47,200 | — | — |
| 2023-06-12 | $37.01 | $37.01 | 56,800 | — | — |
| 2023-06-09 | $35.83 | $35.83 | 48,500 | — | — |
| 2023-06-08 | $35.24 | $35.24 | 33,800 | — | — |
| 2023-06-07 | $33.84 | $33.84 | 70,800 | — | — |
| 2023-06-06 | $36.03 | $36.03 | 42,700 | — | — |
| 2023-06-05 | $35.60 | $35.60 | 37,500 | — | — |
| 2023-06-02 | $35.12 | $35.12 | 22,800 | — | — |
| 2023-06-01 | $34.61 | $34.61 | 30,400 | — | — |
| 2023-05-31 | $33.31 | $33.31 | 17,500 | — | — |
| 2023-05-30 | $34.00 | $34.00 | 48,200 | — | — |
| 2023-05-26 | $32.96 | $32.96 | 41,000 | — | — |
| 2023-05-25 | $30.98 | $30.98 | 23,000 | — | — |
| 2023-05-24 | $29.49 | $29.49 | 29,500 | — | — |
| 2023-05-23 | $29.39 | $29.39 | 23,900 | — | — |
| 2023-05-22 | $30.13 | $30.13 | 47,000 | — | — |
| 2023-05-19 | $29.65 | $29.65 | 46,500 | — | — |
| 2023-05-18 | $30.46 | $30.46 | 45,100 | — | — |
| 2023-05-17 | $28.49 | $28.49 | 50,700 | — | — |
| 2023-05-16 | $27.31 | $27.31 | 38,800 | — | — |
| 2023-05-15 | $26.76 | $26.76 | 8,800 | — | — |
| 2023-05-12 | $26.42 | $26.42 | 11,800 | — | — |
| 2023-05-11 | $26.97 | $26.97 | 18,000 | — | — |
| 2023-05-10 | $26.50 | $26.50 | 15,100 | — | — |
| 2023-05-09 | $25.53 | $25.53 | 3,700 | — | — |
| 2023-05-08 | $25.63 | $25.63 | 5,500 | — | — |
| 2023-05-05 | $24.81 | $24.81 | 4,800 | — | — |
| 2023-05-04 | $23.86 | $23.86 | 8,000 | — | — |
| 2023-05-03 | $23.45 | $23.45 | 37,000 | — | — |
| 2023-05-02 | $23.98 | $23.98 | 23,800 | — | — |
| 2023-05-01 | $24.47 | $24.47 | 56,800 | — | — |
| 2023-04-28 | $24.54 | $24.54 | 21,800 | — | — |
| 2023-04-27 | $24.30 | $24.30 | 17,700 | — | — |
| 2023-04-26 | $22.63 | $22.63 | 11,400 | — | — |
| 2023-04-25 | $21.77 | $21.77 | 9,000 | — | — |
| 2023-04-24 | $22.93 | $22.93 | 3,300 | — | — |
| 2023-04-21 | $23.22 | $23.22 | 4,000 | — | — |
| 2023-04-20 | $23.06 | $23.06 | 5,400 | — | — |
| 2023-04-19 | $23.75 | $23.75 | 4,400 | — | — |
| 2023-04-18 | $23.96 | $23.96 | 5,300 | — | — |
| 2023-04-17 | $23.94 | $23.94 | 4,300 | — | — |
| 2023-04-14 | $24.08 | $24.08 | 4,600 | — | — |
| 2023-04-13 | $24.09 | $24.09 | 6,800 | — | — |
| 2023-04-12 | $23.01 | $23.01 | 18,200 | — | — |
| 2023-04-11 | $23.59 | $23.59 | 8,300 | — | — |
| 2023-04-10 | $24.28 | $24.28 | 2,600 | — | — |
| 2023-04-06 | $24.08 | $24.08 | 4,400 | — | — |
| 2023-04-05 | $23.86 | $23.86 | 8,200 | — | — |
| 2023-04-04 | $24.98 | $24.98 | 4,800 | — | — |
| 2023-04-03 | $24.94 | $24.94 | 5,100 | — | — |
| 2023-03-31 | $25.31 | $25.31 | 16,000 | — | — |
| 2023-03-30 | $24.04 | $24.04 | 9,500 | — | — |
| 2023-03-29 | $23.37 | $23.37 | 7,400 | — | — |
| 2023-03-28 | $22.44 | $22.44 | 5,900 | — | — |
| 2023-03-27 | $22.91 | $22.91 | 11,000 | — | — |
| 2023-03-24 | $23.41 | $23.41 | 11,500 | — | — |
| 2023-03-23 | $23.61 | $23.61 | 15,300 | — | — |
| 2023-03-22 | $22.50 | $22.50 | 6,200 | — | — |
| 2023-03-21 | $23.10 | $23.10 | 5,100 | — | — |
| 2023-03-20 | $22.07 | $22.07 | 5,900 | — | — |
| 2023-03-17 | $22.11 | $22.11 | 8,300 | — | — |
| 2023-03-16 | $22.49 | $22.49 | 7,600 | — | — |
| 2023-03-15 | $20.94 | $20.94 | 13,700 | — | — |
| 2023-03-14 | $20.42 | $20.42 | 13,800 | — | — |
| 2023-03-13 | $19.02 | $19.02 | 6,500 | — | — |
| 2023-03-10 | $18.63 | $18.63 | 7,400 | — | — |
| 2023-03-09 | $19.24 | $19.24 | 10,100 | — | — |
| 2023-03-08 | $20.30 | $20.30 | 6,100 | — | — |
| 2023-03-07 | $19.98 | $19.98 | 1,400 | — | — |
| 2023-03-06 | $20.34 | $20.34 | 9,100 | — | — |
| 2023-03-03 | $20.47 | $20.47 | 5,900 | — | — |
| 2023-03-02 | $19.28 | $19.28 | 8,300 | — | — |
| 2023-03-01 | $19.63 | $19.63 | 2,300 | — | — |
| 2023-02-28 | $20.20 | $20.20 | 2,900 | — | — |
| 2023-02-27 | $20.09 | $20.09 | 7,100 | — | — |
| 2023-02-24 | $19.52 | $19.52 | 5,100 | — | — |
| 2023-02-23 | $20.36 | $20.36 | 5,200 | — | — |
| 2023-02-22 | $19.43 | $19.43 | 5,200 | — | — |
| 2023-02-21 | $19.54 | $19.54 | 5,000 | — | — |
| 2023-02-17 | $20.64 | $20.64 | 10,100 | — | — |
| 2023-02-16 | $21.19 | $21.19 | 4,400 | — | — |
| 2023-02-15 | $22.71 | $22.71 | 11,900 | — | — |
| 2023-02-14 | $22.54 | $22.54 | 22,400 | — | — |
| 2023-02-13 | $21.50 | $21.50 | 3,600 | — | — |
| 2023-02-10 | $20.59 | $20.59 | 17,100 | — | — |
| 2023-02-09 | $21.75 | $21.75 | 16,500 | — | — |
| 2023-02-08 | $22.15 | $22.15 | 7,300 | — | — |
| 2023-02-07 | $22.89 | $22.89 | 18,400 | — | — |
| 2023-02-06 | $21.80 | $21.80 | 2,900 | — | — |
| 2023-02-03 | $22.21 | $22.21 | 22,200 | — | — |
| 2023-02-02 | $23.48 | $23.48 | 37,500 | — | — |
| 2023-02-01 | $20.59 | $20.59 | 35,100 | — | — |
| 2023-01-31 | $19.02 | $19.02 | 5,000 | — | — |
| 2023-01-30 | $18.27 | $18.27 | 6,300 | — | — |
| 2023-01-27 | $19.61 | $19.61 | 2,100 | — | — |
| 2023-01-26 | $18.60 | $18.60 | 5,500 | — | — |
| 2023-01-25 | $17.55 | $17.55 | 11,300 | — | — |
| 2023-01-24 | $17.64 | $17.64 | 4,200 | — | — |
| 2023-01-23 | $17.87 | $17.87 | 3,100 | — | — |
| 2023-01-20 | $16.53 | $16.53 | 5,500 | — | — |
| 2023-01-19 | $15.03 | $15.03 | 6,800 | — | — |
| 2023-01-18 | $15.63 | $15.63 | 5,700 | — | — |
| 2023-01-17 | $16.00 | $16.00 | 11,100 | — | — |
| 2023-01-13 | $15.74 | $15.74 | 2,900 | — | — |
| 2023-01-12 | $15.50 | $15.50 | 17,900 | — | — |
| 2023-01-11 | $15.11 | $15.11 | 8,100 | — | — |
| 2023-01-10 | $14.54 | $14.54 | 3,100 | — | — |
| 2023-01-09 | $14.05 | $14.05 | 14,700 | — | — |
| 2023-01-06 | $13.37 | $13.37 | 6,300 | — | — |
| 2023-01-05 | $12.75 | $12.74 | 8,200 | — | — |
| 2023-01-04 | $13.37 | $13.37 | 6,600 | — | — |
| 2023-01-03 | $13.26 | $13.26 | 6,400 | — | — |