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
- 2019-11-13 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 | $37.74 | $37.74 | 207,100 | — | — |
| 2023-12-28 | $38.02 | $38.02 | 128,100 | — | — |
| 2023-12-27 | $38.11 | $38.11 | 151,200 | — | — |
| 2023-12-26 | $38.07 | $38.07 | 80,900 | — | — |
| 2023-12-22 | $37.87 | $37.87 | 224,100 | — | — |
| 2023-12-21 | $37.92 | $37.92 | 218,000 | — | — |
| 2023-12-20 | $37.44 | $37.44 | 196,300 | — | — |
| 2023-12-19 | $38.06 | $38.06 | 284,600 | — | — |
| 2023-12-18 | $37.86 | $37.86 | 255,500 | — | — |
| 2023-12-15 | $37.28 | $37.28 | 249,200 | — | — |
| 2023-12-14 | $36.99 | $36.99 | 236,900 | — | — |
| 2023-12-13 | $37.04 | $37.04 | 294,800 | — | — |
| 2023-12-12 | $36.49 | $36.49 | 140,000 | — | — |
| 2023-12-11 | $36.12 | $36.12 | 134,500 | — | — |
| 2023-12-08 | $36.04 | $36.04 | 113,600 | — | — |
| 2023-12-07 | $35.70 | $35.70 | 269,600 | — | — |
| 2023-12-06 | $34.99 | $34.99 | 161,400 | — | — |
| 2023-12-05 | $35.36 | $35.36 | 107,300 | — | — |
| 2023-12-04 | $35.12 | $35.12 | 205,600 | — | — |
| 2023-12-01 | $35.55 | $35.55 | 149,800 | — | — |
| 2023-11-30 | $35.72 | $35.72 | 253,200 | — | — |
| 2023-11-29 | $35.83 | $35.83 | 125,000 | — | — |
| 2023-11-28 | $35.97 | $35.97 | 234,300 | — | — |
| 2023-11-27 | $35.79 | $35.79 | 103,200 | — | — |
| 2023-11-24 | $35.86 | $35.86 | 69,000 | — | — |
| 2023-11-22 | $35.99 | $35.99 | 178,900 | — | — |
| 2023-11-21 | $35.86 | $35.86 | 146,000 | — | — |
| 2023-11-20 | $36.10 | $36.10 | 148,300 | — | — |
| 2023-11-17 | $35.48 | $35.48 | 104,900 | — | — |
| 2023-11-16 | $35.45 | $35.45 | 231,500 | — | — |
| 2023-11-15 | $35.49 | $35.49 | 258,300 | — | — |
| 2023-11-14 | $35.44 | $35.44 | 368,100 | — | — |
| 2023-11-13 | $34.66 | $34.66 | 172,900 | — | — |
| 2023-11-10 | $34.68 | $34.68 | 479,500 | — | — |
| 2023-11-09 | $33.73 | $33.73 | 540,700 | — | — |
| 2023-11-08 | $34.07 | $34.07 | 187,600 | — | — |
| 2023-11-07 | $33.90 | $33.90 | 340,100 | — | — |
| 2023-11-06 | $33.29 | $33.29 | 121,900 | — | — |
| 2023-11-03 | $33.13 | $33.13 | 124,700 | — | — |
| 2023-11-02 | $32.67 | $32.67 | 206,200 | — | — |
| 2023-11-01 | $32.16 | $32.16 | 240,700 | — | — |
| 2023-10-31 | $31.52 | $31.52 | 98,100 | — | — |
| 2023-10-30 | $31.41 | $31.41 | 150,500 | — | — |
| 2023-10-27 | $31.00 | $31.00 | 243,300 | — | — |
| 2023-10-26 | $30.64 | $30.64 | 180,400 | — | — |
| 2023-10-25 | $31.51 | $31.51 | 314,600 | — | — |
| 2023-10-24 | $32.58 | $32.58 | 237,700 | — | — |
| 2023-10-23 | $32.20 | $32.20 | 209,400 | — | — |
| 2023-10-20 | $31.84 | $31.84 | 212,800 | — | — |
| 2023-10-19 | $32.40 | $32.40 | 380,300 | — | — |
| 2023-10-18 | $32.37 | $32.37 | 186,400 | — | — |
| 2023-10-17 | $33.09 | $33.09 | 94,700 | — | — |
| 2023-10-16 | $33.38 | $33.38 | 143,100 | — | — |
| 2023-10-13 | $32.91 | $32.91 | 149,200 | — | — |
| 2023-10-12 | $33.57 | $33.57 | 132,000 | — | — |
| 2023-10-11 | $33.67 | $33.67 | 102,700 | — | — |
| 2023-10-10 | $33.33 | $33.33 | 142,300 | — | — |
| 2023-10-09 | $33.29 | $33.29 | 223,900 | — | — |
| 2023-10-06 | $33.08 | $33.08 | 173,000 | — | — |
| 2023-10-05 | $32.26 | $32.26 | 95,400 | — | — |
| 2023-10-04 | $32.33 | $32.33 | 177,300 | — | — |
| 2023-10-03 | $31.77 | $31.77 | 299,900 | — | — |
| 2023-10-02 | $32.37 | $32.37 | 74,900 | — | — |
| 2023-09-29 | $31.98 | $31.98 | 89,800 | — | — |
| 2023-09-28 | $31.84 | $31.84 | 62,900 | — | — |
| 2023-09-27 | $31.47 | $31.47 | 53,000 | — | — |
| 2023-09-26 | $31.47 | $31.47 | 71,500 | — | — |
| 2023-09-25 | $32.09 | $32.09 | 83,800 | — | — |
| 2023-09-22 | $31.83 | $31.83 | 68,700 | — | — |
| 2023-09-21 | $31.84 | $31.84 | 180,000 | — | — |
| 2023-09-20 | $32.63 | $32.63 | 123,900 | — | — |
| 2023-09-19 | $33.30 | $33.30 | 89,200 | — | — |
| 2023-09-18 | $33.30 | $33.30 | 118,500 | — | — |
| 2023-09-15 | $33.46 | $33.46 | 219,500 | — | — |
| 2023-09-14 | $34.12 | $34.12 | 125,800 | — | — |
| 2023-09-13 | $34.04 | $34.04 | 139,300 | — | — |
| 2023-09-12 | $33.93 | $33.93 | 117,700 | — | — |
| 2023-09-11 | $34.45 | $34.45 | 234,000 | — | — |
| 2023-09-08 | $33.70 | $33.70 | 275,600 | — | — |
| 2023-09-07 | $33.67 | $33.67 | 156,700 | — | — |
| 2023-09-06 | $33.85 | $33.85 | 152,700 | — | — |
| 2023-09-05 | $34.33 | $34.33 | 197,800 | — | — |
| 2023-09-01 | $33.91 | $33.91 | 157,000 | — | — |
| 2023-08-31 | $34.03 | $34.03 | 215,200 | — | — |
| 2023-08-30 | $33.83 | $33.83 | 226,100 | — | — |
| 2023-08-29 | $33.63 | $33.63 | 348,000 | — | — |
| 2023-08-28 | $32.71 | $32.71 | 172,200 | — | — |
| 2023-08-25 | $32.56 | $32.56 | 254,400 | — | — |
| 2023-08-24 | $32.27 | $32.27 | 881,100 | — | — |
| 2023-08-23 | $33.25 | $33.25 | 311,800 | — | — |
| 2023-08-22 | $32.54 | $32.54 | 238,000 | — | — |
| 2023-08-21 | $32.52 | $32.52 | 177,600 | — | — |
| 2023-08-18 | $31.72 | $31.72 | 248,100 | — | — |
| 2023-08-17 | $31.83 | $31.83 | 347,300 | — | — |
| 2023-08-16 | $32.33 | $32.33 | 224,200 | — | — |
| 2023-08-15 | $32.86 | $32.86 | 191,900 | — | — |
| 2023-08-14 | $33.17 | $33.17 | 273,400 | — | — |
| 2023-08-11 | $32.64 | $32.64 | 212,900 | — | — |
| 2023-08-10 | $33.10 | $33.10 | 346,600 | — | — |
| 2023-08-09 | $32.96 | $32.96 | 170,000 | — | — |
| 2023-08-08 | $33.72 | $33.72 | 104,200 | — | — |
| 2023-08-07 | $34.17 | $34.17 | 68,700 | — | — |
| 2023-08-04 | $33.88 | $33.88 | 229,200 | — | — |
| 2023-08-03 | $33.73 | $33.73 | 177,200 | — | — |
| 2023-08-02 | $33.55 | $33.55 | 295,900 | — | — |
| 2023-08-01 | $34.85 | $34.85 | 80,400 | — | — |
| 2023-07-31 | $34.93 | $34.93 | 152,700 | — | — |
| 2023-07-28 | $34.74 | $34.74 | 229,600 | — | — |
| 2023-07-27 | $33.79 | $33.79 | 340,200 | — | — |
| 2023-07-26 | $33.90 | $33.90 | 184,800 | — | — |
| 2023-07-25 | $34.12 | $34.12 | 88,400 | — | — |
| 2023-07-24 | $33.77 | $33.77 | 153,100 | — | — |
| 2023-07-21 | $33.67 | $33.67 | 396,000 | — | — |
| 2023-07-20 | $33.93 | $33.93 | 396,400 | — | — |
| 2023-07-19 | $35.63 | $35.63 | 119,200 | — | — |
| 2023-07-18 | $35.73 | $35.73 | 135,600 | — | — |
| 2023-07-17 | $35.25 | $35.25 | 117,300 | — | — |
| 2023-07-14 | $34.77 | $34.77 | 207,600 | — | — |
| 2023-07-13 | $34.96 | $34.96 | 177,300 | — | — |
| 2023-07-12 | $34.03 | $34.03 | 150,400 | — | — |
| 2023-07-11 | $33.37 | $33.37 | 190,700 | — | — |
| 2023-07-10 | $33.27 | $33.27 | 197,300 | — | — |
| 2023-07-07 | $33.62 | $33.62 | 140,300 | — | — |
| 2023-07-06 | $33.70 | $33.70 | 128,200 | — | — |
| 2023-07-05 | $33.96 | $33.96 | 139,400 | — | — |
| 2023-07-03 | $33.90 | $33.90 | 160,100 | — | — |
| 2023-06-30 | $33.63 | $33.63 | 156,900 | — | — |
| 2023-06-29 | $33.02 | $33.02 | 66,300 | — | — |
| 2023-06-28 | $33.28 | $33.28 | 328,400 | — | — |
| 2023-06-27 | $32.91 | $32.91 | 127,100 | — | — |
| 2023-06-26 | $32.19 | $32.19 | 119,200 | — | — |
| 2023-06-23 | $33.26 | $33.26 | 223,900 | — | — |
| 2023-06-22 | $33.40 | $33.40 | 120,800 | — | — |
| 2023-06-21 | $33.02 | $33.02 | 163,600 | — | — |
| 2023-06-20 | $33.72 | $33.72 | 85,700 | — | — |
| 2023-06-16 | $33.58 | $33.58 | 244,900 | — | — |
| 2023-06-15 | $34.01 | $34.01 | 279,800 | — | — |
| 2023-06-14 | $33.74 | $33.74 | 277,300 | — | — |
| 2023-06-13 | $33.23 | $33.23 | 174,000 | — | — |
| 2023-06-12 | $32.93 | $32.93 | 82,800 | — | — |
| 2023-06-09 | $32.31 | $32.31 | 127,800 | — | — |
| 2023-06-08 | $32.08 | $32.08 | 113,100 | — | — |
| 2023-06-07 | $31.38 | $31.38 | 219,900 | — | — |
| 2023-06-06 | $32.37 | $32.37 | 69,400 | — | — |
| 2023-06-05 | $32.14 | $32.14 | 221,300 | — | — |
| 2023-06-02 | $31.95 | $31.95 | 275,500 | — | — |
| 2023-06-01 | $31.76 | $31.76 | 78,700 | — | — |
| 2023-05-31 | $31.08 | $31.08 | 152,500 | — | — |
| 2023-05-30 | $31.45 | $31.45 | 448,200 | — | — |
| 2023-05-26 | $31.01 | $31.01 | 116,100 | — | — |
| 2023-05-25 | $29.95 | $29.95 | 146,900 | — | — |
| 2023-05-24 | $29.26 | $29.26 | 73,200 | — | — |
| 2023-05-23 | $29.13 | $29.13 | 96,600 | — | — |
| 2023-05-22 | $29.55 | $29.55 | 151,500 | — | — |
| 2023-05-19 | $29.31 | $29.31 | 106,900 | — | — |
| 2023-05-18 | $29.64 | $29.64 | 170,500 | — | — |
| 2023-05-17 | $28.65 | $28.65 | 186,200 | — | — |
| 2023-05-16 | $28.12 | $28.12 | 54,300 | — | — |
| 2023-05-15 | $27.90 | $27.90 | 36,100 | — | — |
| 2023-05-12 | $27.63 | $27.63 | 41,000 | — | — |
| 2023-05-11 | $27.95 | $27.95 | 42,600 | — | — |
| 2023-05-10 | $27.69 | $27.69 | 59,000 | — | — |
| 2023-05-09 | $27.18 | $27.18 | 77,800 | — | — |
| 2023-05-08 | $27.17 | $27.17 | 87,900 | — | — |
| 2023-05-05 | $26.79 | $26.79 | 23,500 | — | — |
| 2023-05-04 | $26.22 | $26.22 | 35,600 | — | — |
| 2023-05-03 | $26.00 | $26.00 | 42,000 | — | — |
| 2023-05-02 | $26.28 | $26.28 | 26,400 | — | — |
| 2023-05-01 | $26.54 | $26.54 | 24,400 | — | — |
| 2023-04-28 | $26.61 | $26.61 | 30,000 | — | — |
| 2023-04-27 | $26.48 | $26.48 | 90,100 | — | — |
| 2023-04-26 | $25.51 | $25.51 | 32,700 | — | — |
| 2023-04-25 | $24.93 | $24.93 | 74,500 | — | — |
| 2023-04-24 | $25.67 | $25.67 | 27,100 | — | — |
| 2023-04-21 | $25.82 | $25.82 | 26,400 | — | — |
| 2023-04-20 | $25.68 | $25.68 | 96,400 | — | — |
| 2023-04-19 | $26.09 | $26.09 | 21,700 | — | — |
| 2023-04-18 | $26.19 | $26.19 | 9,000 | — | — |
| 2023-04-17 | $26.17 | $26.17 | 33,900 | — | — |
| 2023-04-14 | $26.25 | $26.25 | 31,600 | — | — |
| 2023-04-13 | $26.33 | $26.33 | 82,000 | — | — |
| 2023-04-12 | $25.63 | $25.63 | 38,400 | — | — |
| 2023-04-11 | $25.96 | $25.96 | 25,000 | — | — |
| 2023-04-10 | $26.33 | $26.33 | 39,200 | — | — |
| 2023-04-06 | $26.28 | $26.28 | 336,900 | — | — |
| 2023-04-05 | $26.11 | $26.11 | 145,800 | — | — |
| 2023-04-04 | $26.71 | $26.71 | 66,200 | — | — |
| 2023-04-03 | $26.67 | $26.67 | 112,100 | — | — |
| 2023-03-31 | $26.87 | $26.87 | 98,600 | — | — |
| 2023-03-30 | $26.19 | $26.19 | 37,000 | — | — |
| 2023-03-29 | $25.81 | $25.81 | 18,500 | — | — |
| 2023-03-28 | $25.27 | $25.27 | 32,800 | — | — |
| 2023-03-27 | $25.53 | $25.53 | 38,200 | — | — |
| 2023-03-24 | $25.77 | $25.77 | 20,100 | — | — |
| 2023-03-23 | $25.93 | $25.93 | 88,600 | — | — |
| 2023-03-22 | $25.28 | $25.28 | 31,800 | — | — |
| 2023-03-21 | $25.59 | $25.59 | 11,800 | — | — |
| 2023-03-20 | $25.03 | $25.03 | 24,600 | — | — |
| 2023-03-17 | $25.06 | $25.06 | 17,600 | — | — |
| 2023-03-16 | $25.30 | $25.30 | 194,600 | — | — |
| 2023-03-15 | $24.35 | $24.35 | 41,100 | — | — |
| 2023-03-14 | $24.11 | $24.11 | 36,300 | — | — |
| 2023-03-13 | $23.18 | $23.18 | 29,800 | — | — |
| 2023-03-10 | $22.93 | $22.93 | 42,300 | — | — |
| 2023-03-09 | $23.29 | $23.29 | 13,000 | — | — |
| 2023-03-08 | $23.95 | $23.95 | 4,800 | — | — |
| 2023-03-07 | $23.77 | $23.77 | 11,400 | — | — |
| 2023-03-06 | $23.95 | $23.95 | 16,200 | — | — |
| 2023-03-03 | $24.02 | $24.02 | 56,100 | — | — |
| 2023-03-02 | $23.31 | $23.31 | 29,400 | — | — |
| 2023-03-01 | $23.50 | $23.50 | 29,000 | — | — |
| 2023-02-28 | $23.84 | $23.84 | 17,900 | — | — |
| 2023-02-27 | $23.80 | $23.80 | 14,600 | — | — |
| 2023-02-24 | $23.45 | $23.45 | 21,900 | — | — |
| 2023-02-23 | $23.88 | $23.88 | 386,900 | — | — |
| 2023-02-22 | $23.43 | $23.43 | 29,300 | — | — |
| 2023-02-21 | $23.40 | $23.40 | 17,900 | — | — |
| 2023-02-17 | $24.06 | $24.06 | 38,700 | — | — |
| 2023-02-16 | $24.38 | $24.38 | 64,300 | — | — |
| 2023-02-15 | $25.22 | $25.22 | 19,500 | — | — |
| 2023-02-14 | $25.13 | $25.13 | 32,800 | — | — |
| 2023-02-13 | $24.53 | $24.53 | 18,700 | — | — |
| 2023-02-10 | $24.09 | $24.09 | 14,500 | — | — |
| 2023-02-09 | $24.69 | $24.69 | 25,800 | — | — |
| 2023-02-08 | $24.88 | $24.88 | 23,200 | — | — |
| 2023-02-07 | $25.27 | $25.27 | 13,600 | — | — |
| 2023-02-06 | $24.65 | $24.65 | 26,700 | — | — |
| 2023-02-03 | $24.93 | $24.93 | 50,400 | — | — |
| 2023-02-02 | $25.50 | $25.50 | 166,100 | — | — |
| 2023-02-01 | $23.88 | $23.88 | 39,500 | — | — |
| 2023-01-31 | $22.98 | $22.98 | 4,400 | — | — |
| 2023-01-30 | $22.53 | $22.53 | 13,000 | — | — |
| 2023-01-27 | $23.27 | $23.27 | 30,600 | — | — |
| 2023-01-26 | $22.68 | $22.68 | 26,000 | — | — |
| 2023-01-25 | $22.00 | $22.00 | 13,300 | — | — |
| 2023-01-24 | $22.07 | $22.07 | 15,600 | — | — |
| 2023-01-23 | $22.21 | $22.21 | 23,500 | — | — |
| 2023-01-20 | $21.32 | $21.32 | 197,000 | — | — |
| 2023-01-19 | $20.35 | $20.35 | 195,600 | — | — |
| 2023-01-18 | $20.66 | $20.66 | 31,900 | — | — |
| 2023-01-17 | $20.95 | $20.95 | 35,400 | — | — |
| 2023-01-13 | $20.77 | $20.77 | 8,200 | — | — |
| 2023-01-12 | $20.62 | $20.62 | 18,800 | — | — |
| 2023-01-11 | $20.36 | $20.36 | 10,100 | — | — |
| 2023-01-10 | $19.92 | $19.92 | 6,900 | — | — |
| 2023-01-09 | $19.54 | $19.54 | 14,100 | — | — |
| 2023-01-06 | $19.11 | $19.11 | 6,800 | — | — |
| 2023-01-05 | $18.70 | $18.70 | 7,100 | — | — |
| 2023-01-04 | $19.16 | $19.16 | 101,600 | — | — |
| 2023-01-03 | $19.03 | $19.03 | 50,400 | — | — |