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
- 2003-06-12 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 | $41.71 | $41.71 | 309,200 | — | — |
| 2023-12-28 | $41.90 | $41.90 | 253,200 | — | — |
| 2023-12-27 | $42.00 | $42.00 | 221,200 | — | — |
| 2023-12-26 | $42.01 | $42.01 | 282,400 | — | — |
| 2023-12-22 | $41.38 | $41.38 | 340,200 | — | — |
| 2023-12-21 | $40.68 | $40.68 | 300,200 | — | — |
| 2023-12-20 | $39.10 | $39.10 | 350,800 | — | — |
| 2023-12-19 | $40.26 | $40.26 | 656,600 | — | — |
| 2023-12-18 | $40.54 | $40.54 | 376,900 | — | — |
| 2023-12-15 | $40.14 | $40.14 | 2,715,100 | — | — |
| 2023-12-14 | $40.57 | $40.57 | 607,200 | — | — |
| 2023-12-13 | $39.18 | $39.18 | 598,100 | — | — |
| 2023-12-12 | $38.94 | $38.94 | 458,000 | — | — |
| 2023-12-11 | $38.75 | $38.75 | 475,000 | — | — |
| 2023-12-08 | $37.41 | $37.41 | 336,500 | — | — |
| 2023-12-07 | $36.63 | $36.63 | 540,000 | — | — |
| 2023-12-06 | $36.47 | $36.47 | 499,400 | — | — |
| 2023-12-05 | $36.67 | $36.67 | 303,600 | — | — |
| 2023-12-04 | $37.31 | $37.31 | 483,000 | — | — |
| 2023-12-01 | $37.52 | $37.52 | 708,400 | — | — |
| 2023-11-30 | $37.58 | $37.58 | 522,600 | — | — |
| 2023-11-29 | $37.49 | $37.49 | 405,700 | — | — |
| 2023-11-28 | $37.08 | $37.08 | 960,000 | — | — |
| 2023-11-27 | $37.95 | $37.95 | 430,400 | — | — |
| 2023-11-24 | $38.02 | $38.02 | 322,100 | — | — |
| 2023-11-22 | $37.99 | $37.99 | 496,900 | — | — |
| 2023-11-21 | $38.53 | $38.53 | 492,000 | — | — |
| 2023-11-20 | $39.59 | $39.59 | 505,300 | — | — |
| 2023-11-17 | $38.57 | $38.57 | 400,000 | — | — |
| 2023-11-16 | $38.67 | $38.67 | 762,700 | — | — |
| 2023-11-15 | $38.56 | $38.56 | 719,100 | — | — |
| 2023-11-14 | $38.98 | $38.98 | 601,800 | — | — |
| 2023-11-13 | $36.94 | $36.94 | 505,700 | — | — |
| 2023-11-10 | $37.72 | $37.72 | 777,300 | — | — |
| 2023-11-09 | $34.32 | $34.32 | 482,300 | — | — |
| 2023-11-08 | $35.82 | $35.82 | 874,600 | — | — |
| 2023-11-07 | $36.28 | $36.28 | 760,100 | — | — |
| 2023-11-06 | $35.10 | $35.10 | 1,039,500 | — | — |
| 2023-11-03 | $33.67 | $33.67 | 640,000 | — | — |
| 2023-11-02 | $33.13 | $33.13 | 661,600 | — | — |
| 2023-11-01 | $33.44 | $33.44 | 1,021,100 | — | — |
| 2023-10-31 | $33.88 | $33.88 | 1,034,300 | — | — |
| 2023-10-30 | $32.86 | $32.86 | 506,400 | — | — |
| 2023-10-27 | $32.58 | $32.58 | 483,900 | — | — |
| 2023-10-26 | $31.70 | $31.70 | 252,700 | — | — |
| 2023-10-25 | $31.96 | $31.96 | 267,500 | — | — |
| 2023-10-24 | $32.99 | $32.99 | 307,300 | — | — |
| 2023-10-23 | $32.37 | $32.37 | 332,500 | — | — |
| 2023-10-20 | $32.98 | $32.98 | 546,100 | — | — |
| 2023-10-19 | $33.91 | $33.91 | 475,500 | — | — |
| 2023-10-18 | $35.08 | $35.08 | 531,400 | — | — |
| 2023-10-17 | $34.30 | $34.30 | 682,900 | — | — |
| 2023-10-16 | $34.27 | $34.27 | 380,600 | — | — |
| 2023-10-13 | $33.87 | $33.87 | 325,800 | — | — |
| 2023-10-12 | $34.93 | $34.93 | 313,000 | — | — |
| 2023-10-11 | $34.35 | $34.35 | 285,900 | — | — |
| 2023-10-10 | $34.41 | $34.41 | 322,100 | — | — |
| 2023-10-09 | $34.34 | $34.34 | 253,800 | — | — |
| 2023-10-06 | $34.54 | $34.54 | 389,200 | — | — |
| 2023-10-05 | $33.07 | $33.07 | 541,700 | — | — |
| 2023-10-04 | $34.28 | $34.28 | 347,500 | — | — |
| 2023-10-03 | $33.78 | $33.78 | 357,900 | — | — |
| 2023-10-02 | $33.70 | $33.70 | 538,000 | — | — |
| 2023-09-29 | $34.94 | $34.94 | 575,900 | — | — |
| 2023-09-28 | $35.04 | $35.04 | 632,600 | — | — |
| 2023-09-27 | $33.76 | $33.76 | 281,500 | — | — |
| 2023-09-26 | $33.02 | $33.02 | 385,600 | — | — |
| 2023-09-25 | $33.59 | $33.59 | 315,400 | — | — |
| 2023-09-22 | $33.22 | $33.22 | 414,100 | — | — |
| 2023-09-21 | $33.30 | $33.30 | 432,300 | — | — |
| 2023-09-20 | $33.74 | $33.74 | 617,800 | — | — |
| 2023-09-19 | $33.59 | $33.59 | 591,300 | — | — |
| 2023-09-18 | $33.11 | $33.11 | 391,900 | — | — |
| 2023-09-15 | $31.39 | $31.39 | 1,202,600 | — | — |
| 2023-09-14 | $33.15 | $33.15 | 422,500 | — | — |
| 2023-09-13 | $32.89 | $32.89 | 412,300 | — | — |
| 2023-09-12 | $32.12 | $32.12 | 230,900 | — | — |
| 2023-09-11 | $32.23 | $32.23 | 226,700 | — | — |
| 2023-09-08 | $33.12 | $33.12 | 231,800 | — | — |
| 2023-09-07 | $33.47 | $33.47 | 340,300 | — | — |
| 2023-09-06 | $34.56 | $34.56 | 295,100 | — | — |
| 2023-09-05 | $34.90 | $34.90 | 370,700 | — | — |
| 2023-09-01 | $35.13 | $35.13 | 314,300 | — | — |
| 2023-08-31 | $35.32 | $35.32 | 635,600 | — | — |
| 2023-08-30 | $35.52 | $35.52 | 657,800 | — | — |
| 2023-08-29 | $33.28 | $33.28 | 409,000 | — | — |
| 2023-08-28 | $31.16 | $31.16 | 277,900 | — | — |
| 2023-08-25 | $31.25 | $31.25 | 158,800 | — | — |
| 2023-08-24 | $31.09 | $31.09 | 366,900 | — | — |
| 2023-08-23 | $31.61 | $31.61 | 201,800 | — | — |
| 2023-08-22 | $31.14 | $31.14 | 263,800 | — | — |
| 2023-08-21 | $30.53 | $30.53 | 369,700 | — | — |
| 2023-08-18 | $30.29 | $30.29 | 317,700 | — | — |
| 2023-08-17 | $30.10 | $30.10 | 282,500 | — | — |
| 2023-08-16 | $30.57 | $30.57 | 185,700 | — | — |
| 2023-08-15 | $31.22 | $31.22 | 214,300 | — | — |
| 2023-08-14 | $31.80 | $31.80 | 345,900 | — | — |
| 2023-08-11 | $31.78 | $31.78 | 294,000 | — | — |
| 2023-08-10 | $33.21 | $33.21 | 237,400 | — | — |
| 2023-08-09 | $33.79 | $33.79 | 239,300 | — | — |
| 2023-08-08 | $34.04 | $34.04 | 298,600 | — | — |
| 2023-08-07 | $34.71 | $34.71 | 546,900 | — | — |
| 2023-08-04 | $34.14 | $34.14 | 537,300 | — | — |
| 2023-08-03 | $35.43 | $35.43 | 552,400 | — | — |
| 2023-08-02 | $36.02 | $36.02 | 283,900 | — | — |
| 2023-08-01 | $37.16 | $37.16 | 416,000 | — | — |
| 2023-07-31 | $37.16 | $37.16 | 420,100 | — | — |
| 2023-07-28 | $36.90 | $36.90 | 449,100 | — | — |
| 2023-07-27 | $35.16 | $35.16 | 411,400 | — | — |
| 2023-07-26 | $34.01 | $34.01 | 281,400 | — | — |
| 2023-07-25 | $34.28 | $34.28 | 243,700 | — | — |
| 2023-07-24 | $34.26 | $34.26 | 278,700 | — | — |
| 2023-07-21 | $34.90 | $34.90 | 367,000 | — | — |
| 2023-07-20 | $34.83 | $34.83 | 434,300 | — | — |
| 2023-07-19 | $36.21 | $36.21 | 468,100 | — | — |
| 2023-07-18 | $36.53 | $36.53 | 430,800 | — | — |
| 2023-07-17 | $36.68 | $36.68 | 789,600 | — | — |
| 2023-07-14 | $35.67 | $35.67 | 412,000 | — | — |
| 2023-07-13 | $36.14 | $36.14 | 672,600 | — | — |
| 2023-07-12 | $34.62 | $34.62 | 472,400 | — | — |
| 2023-07-11 | $32.74 | $32.74 | 356,800 | — | — |
| 2023-07-10 | $32.48 | $32.48 | 342,600 | — | — |
| 2023-07-07 | $32.04 | $32.04 | 278,800 | — | — |
| 2023-07-06 | $31.84 | $31.84 | 293,500 | — | — |
| 2023-07-05 | $32.59 | $32.59 | 327,200 | — | — |
| 2023-07-03 | $33.63 | $33.63 | 184,000 | — | — |
| 2023-06-30 | $34.22 | $34.22 | 533,100 | — | — |
| 2023-06-29 | $33.78 | $33.78 | 378,400 | — | — |
| 2023-06-28 | $32.61 | $32.61 | 470,800 | — | — |
| 2023-06-27 | $31.46 | $31.46 | 774,500 | — | — |
| 2023-06-26 | $30.00 | $30.00 | 404,200 | — | — |
| 2023-06-23 | $29.93 | $29.93 | 703,000 | — | — |
| 2023-06-22 | $31.00 | $31.00 | 533,700 | — | — |
| 2023-06-21 | $31.01 | $31.01 | 671,700 | — | — |
| 2023-06-20 | $31.12 | $31.12 | 685,400 | — | — |
| 2023-06-16 | $30.30 | $30.30 | 1,084,600 | — | — |
| 2023-06-15 | $30.69 | $30.69 | 764,800 | — | — |
| 2023-06-14 | $31.29 | $31.29 | 667,500 | — | — |
| 2023-06-13 | $32.07 | $32.07 | 663,500 | — | — |
| 2023-06-12 | $31.07 | $31.07 | 390,000 | — | — |
| 2023-06-09 | $30.46 | $30.46 | 324,800 | — | — |
| 2023-06-08 | $31.27 | $31.27 | 299,200 | — | — |
| 2023-06-07 | $31.58 | $31.58 | 549,400 | — | — |
| 2023-06-06 | $31.15 | $31.15 | 407,400 | — | — |
| 2023-06-05 | $30.15 | $30.15 | 453,000 | — | — |
| 2023-06-02 | $31.50 | $31.50 | 407,500 | — | — |
| 2023-06-01 | $31.64 | $31.64 | 498,500 | — | — |
| 2023-05-31 | $31.29 | $31.29 | 1,229,600 | — | — |
| 2023-05-30 | $31.64 | $31.64 | 565,800 | — | — |
| 2023-05-26 | $31.80 | $31.80 | 632,100 | — | — |
| 2023-05-25 | $30.09 | $30.09 | 553,200 | — | — |
| 2023-05-24 | $29.54 | $29.54 | 312,300 | — | — |
| 2023-05-23 | $30.48 | $30.48 | 277,800 | — | — |
| 2023-05-22 | $30.85 | $30.85 | 247,200 | — | — |
| 2023-05-19 | $30.56 | $30.56 | 232,900 | — | — |
| 2023-05-18 | $30.86 | $30.86 | 256,000 | — | — |
| 2023-05-17 | $29.98 | $29.98 | 322,700 | — | — |
| 2023-05-16 | $29.28 | $29.28 | 187,000 | — | — |
| 2023-05-15 | $28.92 | $28.92 | 193,600 | — | — |
| 2023-05-12 | $28.23 | $28.23 | 244,700 | — | — |
| 2023-05-11 | $28.69 | $28.69 | 274,200 | — | — |
| 2023-05-10 | $28.59 | $28.59 | 246,700 | — | — |
| 2023-05-09 | $28.00 | $28.00 | 342,000 | — | — |
| 2023-05-08 | $27.97 | $27.97 | 262,000 | — | — |
| 2023-05-05 | $27.99 | $27.99 | 380,700 | — | — |
| 2023-05-04 | $26.56 | $26.56 | 1,088,000 | — | — |
| 2023-05-03 | $27.42 | $27.42 | 267,900 | — | — |
| 2023-05-02 | $27.20 | $27.20 | 238,400 | — | — |
| 2023-05-01 | $27.34 | $27.34 | 250,500 | — | — |
| 2023-04-28 | $27.31 | $27.31 | 346,500 | — | — |
| 2023-04-27 | $27.10 | $27.10 | 255,500 | — | — |
| 2023-04-26 | $26.97 | $26.97 | 223,500 | — | — |
| 2023-04-25 | $26.82 | $26.82 | 243,300 | — | — |
| 2023-04-24 | $28.04 | $28.04 | 260,200 | — | — |
| 2023-04-21 | $28.05 | $28.05 | 326,100 | — | — |
| 2023-04-20 | $28.63 | $28.63 | 410,800 | — | — |
| 2023-04-19 | $28.34 | $28.34 | 342,500 | — | — |
| 2023-04-18 | $28.27 | $28.27 | 460,600 | — | — |
| 2023-04-17 | $28.92 | $28.92 | 375,100 | — | — |
| 2023-04-14 | $29.89 | $29.89 | 334,800 | — | — |
| 2023-04-13 | $30.06 | $30.06 | 242,200 | — | — |
| 2023-04-12 | $29.97 | $29.97 | 249,600 | — | — |
| 2023-04-11 | $30.50 | $30.50 | 354,200 | — | — |
| 2023-04-10 | $30.56 | $30.56 | 390,600 | — | — |
| 2023-04-06 | $29.65 | $29.65 | 216,400 | — | — |
| 2023-04-05 | $29.89 | $29.89 | 417,200 | — | — |
| 2023-04-04 | $30.50 | $30.50 | 368,700 | — | — |
| 2023-04-03 | $31.26 | $31.26 | 523,500 | — | — |
| 2023-03-31 | $31.85 | $31.85 | 454,800 | — | — |
| 2023-03-30 | $31.43 | $31.43 | 460,200 | — | — |
| 2023-03-29 | $30.19 | $30.19 | 348,100 | — | — |
| 2023-03-28 | $28.68 | $28.68 | 220,900 | — | — |
| 2023-03-27 | $29.32 | $29.32 | 247,600 | — | — |
| 2023-03-24 | $29.53 | $29.53 | 551,500 | — | — |
| 2023-03-23 | $29.61 | $29.61 | 413,500 | — | — |
| 2023-03-22 | $28.97 | $28.97 | 413,500 | — | — |
| 2023-03-21 | $29.42 | $29.42 | 445,900 | — | — |
| 2023-03-20 | $29.95 | $29.95 | 719,900 | — | — |
| 2023-03-17 | $29.30 | $29.30 | 1,905,000 | — | — |
| 2023-03-16 | $30.06 | $30.06 | 510,500 | — | — |
| 2023-03-15 | $28.93 | $28.93 | 603,800 | — | — |
| 2023-03-14 | $29.37 | $29.37 | 618,200 | — | — |
| 2023-03-13 | $28.43 | $28.43 | 485,800 | — | — |
| 2023-03-10 | $28.40 | $28.40 | 569,900 | — | — |
| 2023-03-09 | $28.87 | $28.87 | 287,700 | — | — |
| 2023-03-08 | $29.30 | $29.30 | 1,062,100 | — | — |
| 2023-03-07 | $28.54 | $28.54 | 378,100 | — | — |
| 2023-03-06 | $29.05 | $29.05 | 458,000 | — | — |
| 2023-03-03 | $30.35 | $30.35 | 234,400 | — | — |
| 2023-03-02 | $30.44 | $30.44 | 258,700 | — | — |
| 2023-03-01 | $30.30 | $30.30 | 336,100 | — | — |
| 2023-02-28 | $30.10 | $30.10 | 449,600 | — | — |
| 2023-02-27 | $30.35 | $30.35 | 323,300 | — | — |
| 2023-02-24 | $30.44 | $30.44 | 276,400 | — | — |
| 2023-02-23 | $30.48 | $30.48 | 314,100 | — | — |
| 2023-02-22 | $29.76 | $29.76 | 373,000 | — | — |
| 2023-02-21 | $30.10 | $30.10 | 407,200 | — | — |
| 2023-02-17 | $31.57 | $31.57 | 405,200 | — | — |
| 2023-02-16 | $32.37 | $32.37 | 602,500 | — | — |
| 2023-02-15 | $32.59 | $32.59 | 426,600 | — | — |
| 2023-02-14 | $32.27 | $32.27 | 522,700 | — | — |
| 2023-02-13 | $31.90 | $31.90 | 506,300 | — | — |
| 2023-02-10 | $31.48 | $31.48 | 607,200 | — | — |
| 2023-02-09 | $32.42 | $32.42 | 910,500 | — | — |
| 2023-02-08 | $28.94 | $28.94 | 571,300 | — | — |
| 2023-02-07 | $29.43 | $29.43 | 340,800 | — | — |
| 2023-02-06 | $28.76 | $28.76 | 427,900 | — | — |
| 2023-02-03 | $29.84 | $29.84 | 468,600 | — | — |
| 2023-02-02 | $30.37 | $30.37 | 518,600 | — | — |
| 2023-02-01 | $29.18 | $29.18 | 498,800 | — | — |
| 2023-01-31 | $28.14 | $28.14 | 658,900 | — | — |
| 2023-01-30 | $27.66 | $27.66 | 439,700 | — | — |
| 2023-01-27 | $28.54 | $28.54 | 891,100 | — | — |
| 2023-01-26 | $28.76 | $28.76 | 409,000 | — | — |
| 2023-01-25 | $27.86 | $27.86 | 609,800 | — | — |
| 2023-01-24 | $27.62 | $27.62 | 379,200 | — | — |
| 2023-01-23 | $27.93 | $27.93 | 563,200 | — | — |
| 2023-01-20 | $25.82 | $25.82 | 508,100 | — | — |
| 2023-01-19 | $24.91 | $24.91 | 284,600 | — | — |
| 2023-01-18 | $25.08 | $25.08 | 273,900 | — | — |
| 2023-01-17 | $25.20 | $25.20 | 299,700 | — | — |
| 2023-01-13 | $25.15 | $25.15 | 403,000 | — | — |
| 2023-01-12 | $25.48 | $25.48 | 290,700 | — | — |
| 2023-01-11 | $25.01 | $25.01 | 379,400 | — | — |
| 2023-01-10 | $25.07 | $25.07 | 328,700 | — | — |
| 2023-01-09 | $24.41 | $24.41 | 363,400 | — | — |
| 2023-01-06 | $24.10 | $24.10 | 282,200 | — | — |
| 2023-01-05 | $22.90 | $22.90 | 374,700 | — | — |
| 2023-01-04 | $22.36 | $22.36 | 574,900 | — | — |
| 2023-01-03 | $21.92 | $21.92 | 535,100 | — | — |