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
- 2019-03-12 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 | $29.67 | $31.78 | 2,127,500 | — | — |
| 2023-12-28 | $29.74 | $31.86 | 1,779,500 | — | — |
| 2023-12-27 | $29.70 | $31.81 | 1,869,700 | — | — |
| 2023-12-26 | $29.88 | $32.01 | 2,209,800 | — | — |
| 2023-12-22 | $29.81 | $31.93 | 2,640,600 | — | — |
| 2023-12-21 | $29.97 | $32.10 | 3,759,000 | — | — |
| 2023-12-20 | $29.44 | $31.53 | 3,223,000 | — | — |
| 2023-12-19 | $29.95 | $32.08 | 3,781,600 | — | — |
| 2023-12-18 | $29.65 | $31.76 | 4,226,900 | — | — |
| 2023-12-15 | $29.78 | $31.90 | 10,703,700 | — | — |
| 2023-12-14 | $30.07 | $32.21 | 5,498,700 | — | — |
| 2023-12-13 | $29.55 | $31.65 | 4,047,900 | — | — |
| 2023-12-12 | $29.10 | $31.17 | 2,965,100 | — | — |
| 2023-12-11 | $29.69 | $31.80 | 2,993,800 | — | — |
| 2023-12-08 | $29.94 | $32.07 | 5,149,500 | — | — |
| 2023-12-07 | $29.33 | $31.42 | 3,705,800 | — | — |
| 2023-12-06 | $29.21 | $31.29 | 3,936,400 | — | — |
| 2023-12-05 | $29.48 | $31.58 | 4,966,000 | — | — |
| 2023-12-04 | $30.25 | $32.40 | 5,883,400 | — | — |
| 2023-12-01 | $30.20 | $32.35 | 5,337,000 | — | — |
| 2023-11-30 | $29.54 | $31.64 | 6,639,100 | — | — |
| 2023-11-29 | $29.58 | $31.68 | 4,236,900 | — | — |
| 2023-11-28 | $29.86 | $31.98 | 3,488,700 | — | — |
| 2023-11-27 | $30.22 | $32.37 | 4,520,000 | — | — |
| 2023-11-24 | $30.47 | $32.64 | 1,442,700 | — | — |
| 2023-11-22 | $30.36 | $32.52 | 5,662,900 | — | — |
| 2023-11-21 | $30.31 | $32.47 | 7,439,200 | — | — |
| 2023-11-20 | $30.64 | $32.82 | 5,725,100 | — | — |
| 2023-11-17 | $30.36 | $32.52 | 3,644,300 | — | — |
| 2023-11-16 | $30.08 | $32.22 | 8,912,200 | — | — |
| 2023-11-15 | $30.47 | $32.64 | 3,129,400 | — | — |
| 2023-11-14 | $30.09 | $32.23 | 3,156,900 | — | — |
| 2023-11-13 | $29.59 | $31.69 | 2,443,900 | — | — |
| 2023-11-10 | $30.13 | $32.27 | 3,625,000 | — | — |
| 2023-11-09 | $29.68 | $31.79 | 4,888,900 | — | — |
| 2023-11-08 | $30.53 | $32.70 | 4,731,200 | — | — |
| 2023-11-07 | $30.94 | $33.14 | 3,621,100 | — | — |
| 2023-11-06 | $31.30 | $33.53 | 2,626,100 | — | — |
| 2023-11-03 | $31.82 | $34.08 | 4,111,200 | — | — |
| 2023-11-02 | $30.95 | $33.15 | 5,421,900 | — | — |
| 2023-11-01 | $30.46 | $32.63 | 3,959,800 | — | — |
| 2023-10-31 | $30.39 | $32.55 | 5,738,900 | — | — |
| 2023-10-30 | $29.59 | $31.69 | 3,635,300 | — | — |
| 2023-10-27 | $29.44 | $31.53 | 2,259,700 | — | — |
| 2023-10-26 | $29.80 | $31.92 | 2,908,100 | — | — |
| 2023-10-25 | $30.25 | $32.40 | 2,742,100 | — | — |
| 2023-10-24 | $30.45 | $32.62 | 1,612,600 | — | — |
| 2023-10-23 | $30.50 | $32.67 | 1,834,600 | — | — |
| 2023-10-20 | $30.62 | $32.80 | 2,109,600 | — | — |
| 2023-10-19 | $30.85 | $33.04 | 2,869,100 | — | — |
| 2023-10-18 | $31.56 | $33.81 | 2,099,400 | — | — |
| 2023-10-17 | $31.91 | $34.18 | 2,210,200 | — | — |
| 2023-10-16 | $31.62 | $33.87 | 2,489,800 | — | — |
| 2023-10-13 | $30.95 | $33.15 | 2,717,600 | — | — |
| 2023-10-12 | $30.75 | $32.94 | 1,919,600 | — | — |
| 2023-10-11 | $31.19 | $33.41 | 1,992,800 | — | — |
| 2023-10-10 | $31.27 | $33.49 | 2,084,900 | — | — |
| 2023-10-09 | $30.98 | $33.18 | 2,939,300 | — | — |
| 2023-10-06 | $30.38 | $32.54 | 3,092,900 | — | — |
| 2023-10-05 | $30.20 | $32.35 | 2,131,900 | — | — |
| 2023-10-04 | $30.31 | $32.47 | 2,729,100 | — | — |
| 2023-10-03 | $30.20 | $32.35 | 3,417,300 | — | — |
| 2023-10-02 | $30.85 | $33.04 | 3,780,200 | — | — |
| 2023-09-29 | $31.20 | $33.42 | 2,524,600 | — | — |
| 2023-09-28 | $31.14 | $33.36 | 2,761,300 | — | — |
| 2023-09-27 | $30.92 | $33.12 | 2,935,000 | — | — |
| 2023-09-26 | $30.95 | $33.15 | 3,016,100 | — | — |
| 2023-09-25 | $31.21 | $33.43 | 2,983,500 | — | — |
| 2023-09-22 | $31.35 | $33.58 | 3,711,500 | — | — |
| 2023-09-21 | $32.14 | $34.43 | 5,403,400 | — | — |
| 2023-09-20 | $31.15 | $33.37 | 4,993,900 | — | — |
| 2023-09-19 | $32.09 | $34.37 | 3,050,100 | — | — |
| 2023-09-18 | $31.79 | $34.05 | 2,721,200 | — | — |
| 2023-09-15 | $31.88 | $34.15 | 7,902,500 | — | — |
| 2023-09-14 | $32.03 | $34.31 | 3,327,700 | — | — |
| 2023-09-13 | $31.38 | $33.61 | 4,989,600 | — | — |
| 2023-09-12 | $32.12 | $34.40 | 3,371,600 | — | — |
| 2023-09-11 | $31.68 | $33.93 | 3,229,100 | — | — |
| 2023-09-08 | $31.36 | $33.59 | 2,910,400 | — | — |
| 2023-09-07 | $30.86 | $33.06 | 3,895,500 | — | — |
| 2023-09-06 | $31.38 | $33.61 | 4,585,800 | — | — |
| 2023-09-05 | $31.43 | $33.67 | 5,507,000 | — | — |
| 2023-09-01 | $30.98 | $33.18 | 7,248,400 | — | — |
| 2023-08-31 | $33.06 | $35.41 | 4,215,200 | — | — |
| 2023-08-30 | $33.40 | $35.78 | 3,281,200 | — | — |
| 2023-08-29 | $32.91 | $35.25 | 4,148,000 | — | — |
| 2023-08-28 | $32.77 | $34.82 | 3,141,400 | — | — |
| 2023-08-25 | $32.43 | $34.46 | 2,357,500 | — | — |
| 2023-08-24 | $32.58 | $34.62 | 4,405,000 | — | — |
| 2023-08-23 | $32.94 | $35.00 | 2,217,200 | — | — |
| 2023-08-22 | $32.86 | $34.92 | 2,974,800 | — | — |
| 2023-08-21 | $33.20 | $35.28 | 3,361,300 | — | — |
| 2023-08-18 | $33.45 | $35.55 | 2,764,700 | — | — |
| 2023-08-17 | $32.95 | $35.01 | 4,366,300 | — | — |
| 2023-08-16 | $33.59 | $35.69 | 3,210,200 | — | — |
| 2023-08-15 | $34.01 | $36.14 | 3,445,400 | — | — |
| 2023-08-14 | $33.84 | $35.96 | 5,834,400 | — | — |
| 2023-08-11 | $34.60 | $36.77 | 2,672,000 | — | — |
| 2023-08-10 | $34.49 | $36.65 | 5,052,300 | — | — |
| 2023-08-09 | $34.65 | $36.82 | 5,866,900 | — | — |
| 2023-08-08 | $34.93 | $37.12 | 14,957,000 | — | — |
| 2023-08-07 | $33.08 | $35.15 | 5,276,900 | — | — |
| 2023-08-04 | $33.06 | $35.13 | 3,574,400 | — | — |
| 2023-08-03 | $32.96 | $35.02 | 3,655,400 | — | — |
| 2023-08-02 | $33.33 | $35.42 | 2,321,700 | — | — |
| 2023-08-01 | $33.26 | $35.34 | 1,945,300 | — | — |
| 2023-07-31 | $33.45 | $35.55 | 3,808,600 | — | — |
| 2023-07-28 | $33.24 | $35.32 | 5,216,800 | — | — |
| 2023-07-27 | $33.10 | $35.17 | 3,185,200 | — | — |
| 2023-07-26 | $33.15 | $35.23 | 5,014,900 | — | — |
| 2023-07-25 | $32.97 | $35.04 | 4,132,500 | — | — |
| 2023-07-24 | $33.20 | $35.28 | 4,016,100 | — | — |
| 2023-07-21 | $33.51 | $35.61 | 3,163,900 | — | — |
| 2023-07-20 | $33.78 | $35.90 | 3,129,100 | — | — |
| 2023-07-19 | $33.72 | $35.83 | 4,909,500 | — | — |
| 2023-07-18 | $34.00 | $36.13 | 3,111,700 | — | — |
| 2023-07-17 | $33.44 | $35.53 | 2,880,100 | — | — |
| 2023-07-14 | $33.19 | $35.27 | 3,906,300 | — | — |
| 2023-07-13 | $33.68 | $35.79 | 5,477,700 | — | — |
| 2023-07-12 | $33.67 | $35.78 | 4,139,000 | — | — |
| 2023-07-11 | $33.73 | $35.84 | 3,581,500 | — | — |
| 2023-07-10 | $33.70 | $35.81 | 6,563,900 | — | — |
| 2023-07-07 | $34.08 | $36.21 | 3,464,400 | — | — |
| 2023-07-06 | $34.04 | $36.17 | 3,485,500 | — | — |
| 2023-07-05 | $34.21 | $36.35 | 2,830,300 | — | — |
| 2023-07-03 | $34.32 | $36.47 | 1,195,000 | — | — |
| 2023-06-30 | $34.00 | $36.13 | 3,015,900 | — | — |
| 2023-06-29 | $34.41 | $36.57 | 2,399,000 | — | — |
| 2023-06-28 | $34.33 | $36.48 | 3,081,800 | — | — |
| 2023-06-27 | $34.36 | $36.51 | 5,144,000 | — | — |
| 2023-06-26 | $33.24 | $35.32 | 3,545,300 | — | — |
| 2023-06-23 | $32.67 | $34.72 | 4,638,100 | — | — |
| 2023-06-22 | $32.90 | $34.96 | 4,326,500 | — | — |
| 2023-06-21 | $33.19 | $35.27 | 3,799,800 | — | — |
| 2023-06-20 | $33.25 | $35.33 | 6,063,100 | — | — |
| 2023-06-16 | $33.64 | $35.75 | 10,266,000 | — | — |
| 2023-06-15 | $33.67 | $35.78 | 5,036,900 | — | — |
| 2023-06-14 | $33.29 | $35.38 | 4,153,700 | — | — |
| 2023-06-13 | $33.31 | $35.40 | 4,845,000 | — | — |
| 2023-06-12 | $33.49 | $35.59 | 3,060,200 | — | — |
| 2023-06-09 | $33.54 | $35.64 | 4,944,800 | — | — |
| 2023-06-08 | $33.84 | $35.96 | 3,883,000 | — | — |
| 2023-06-07 | $33.35 | $35.44 | 4,994,900 | — | — |
| 2023-06-06 | $32.54 | $34.58 | 3,253,300 | — | — |
| 2023-06-05 | $32.19 | $34.21 | 3,528,400 | — | — |
| 2023-06-02 | $31.87 | $33.87 | 3,583,300 | — | — |
| 2023-06-01 | $31.31 | $33.27 | 3,766,200 | — | — |
| 2023-05-31 | $31.20 | $33.15 | 9,037,100 | — | — |
| 2023-05-30 | $31.48 | $33.45 | 4,574,600 | — | — |
| 2023-05-26 | $31.40 | $33.37 | 3,144,600 | — | — |
| 2023-05-25 | $31.07 | $33.02 | 3,714,000 | — | — |
| 2023-05-24 | $31.03 | $32.97 | 2,883,600 | — | — |
| 2023-05-23 | $31.35 | $33.31 | 3,020,100 | — | — |
| 2023-05-22 | $31.31 | $33.27 | 2,899,000 | — | — |
| 2023-05-19 | $31.34 | $33.30 | 3,922,100 | — | — |
| 2023-05-18 | $31.09 | $33.04 | 4,198,100 | — | — |
| 2023-05-17 | $31.38 | $33.35 | 3,940,500 | — | — |
| 2023-05-16 | $30.53 | $32.44 | 3,368,100 | — | — |
| 2023-05-15 | $31.01 | $32.95 | 3,188,800 | — | — |
| 2023-05-12 | $30.72 | $32.64 | 4,624,000 | — | — |
| 2023-05-11 | $30.67 | $32.59 | 5,624,300 | — | — |
| 2023-05-10 | $31.19 | $33.14 | 5,386,100 | — | — |
| 2023-05-09 | $31.68 | $33.66 | 6,425,600 | — | — |
| 2023-05-08 | $32.17 | $34.19 | 4,548,100 | — | — |
| 2023-05-05 | $31.97 | $33.97 | 3,060,000 | — | — |
| 2023-05-04 | $31.16 | $33.11 | 6,172,900 | — | — |
| 2023-05-03 | $32.70 | $34.75 | 3,526,400 | — | — |
| 2023-05-02 | $33.06 | $35.13 | 2,700,900 | — | — |
| 2023-05-01 | $33.30 | $35.39 | 2,676,400 | — | — |
| 2023-04-28 | $33.26 | $35.34 | 3,838,500 | — | — |
| 2023-04-27 | $32.86 | $34.92 | 4,978,700 | — | — |
| 2023-04-26 | $32.47 | $34.50 | 3,241,200 | — | — |
| 2023-04-25 | $32.44 | $34.47 | 4,127,800 | — | — |
| 2023-04-24 | $32.64 | $34.68 | 11,114,300 | — | — |
| 2023-04-21 | $33.62 | $35.73 | 3,067,000 | — | — |
| 2023-04-20 | $33.70 | $35.81 | 2,770,200 | — | — |
| 2023-04-19 | $33.84 | $35.96 | 4,258,000 | — | — |
| 2023-04-18 | $34.00 | $36.13 | 3,359,000 | — | — |
| 2023-04-17 | $33.99 | $36.12 | 2,292,000 | — | — |
| 2023-04-14 | $33.41 | $35.50 | 2,292,500 | — | — |
| 2023-04-13 | $33.94 | $36.07 | 2,362,500 | — | — |
| 2023-04-12 | $33.73 | $35.84 | 2,262,200 | — | — |
| 2023-04-11 | $34.19 | $36.33 | 2,762,500 | — | — |
| 2023-04-10 | $33.93 | $36.06 | 2,343,600 | — | — |
| 2023-04-06 | $33.45 | $35.55 | 2,604,100 | — | — |
| 2023-04-05 | $33.74 | $35.85 | 2,499,700 | — | — |
| 2023-04-04 | $33.87 | $35.99 | 2,516,300 | — | — |
| 2023-04-03 | $34.18 | $36.32 | 2,835,500 | — | — |
| 2023-03-31 | $34.05 | $36.18 | 3,280,100 | — | — |
| 2023-03-30 | $33.67 | $35.78 | 2,135,600 | — | — |
| 2023-03-29 | $33.17 | $35.25 | 2,547,000 | — | — |
| 2023-03-28 | $32.76 | $34.81 | 3,843,500 | — | — |
| 2023-03-27 | $33.63 | $35.74 | 3,449,100 | — | — |
| 2023-03-24 | $33.06 | $35.13 | 4,762,600 | — | — |
| 2023-03-23 | $33.67 | $35.78 | 2,733,500 | — | — |
| 2023-03-22 | $33.32 | $35.41 | 2,748,700 | — | — |
| 2023-03-21 | $33.73 | $35.84 | 3,386,200 | — | — |
| 2023-03-20 | $33.43 | $35.52 | 3,204,500 | — | — |
| 2023-03-17 | $32.73 | $34.78 | 6,166,400 | — | — |
| 2023-03-16 | $32.94 | $35.00 | 3,746,700 | — | — |
| 2023-03-15 | $32.52 | $34.56 | 2,807,800 | — | — |
| 2023-03-14 | $32.90 | $34.96 | 3,109,500 | — | — |
| 2023-03-13 | $32.28 | $34.30 | 3,687,500 | — | — |
| 2023-03-10 | $33.14 | $35.22 | 3,165,800 | — | — |
| 2023-03-09 | $33.27 | $35.35 | 2,899,100 | — | — |
| 2023-03-08 | $34.50 | $36.66 | 2,177,500 | — | — |
| 2023-03-07 | $34.69 | $36.86 | 2,658,800 | — | — |
| 2023-03-06 | $34.80 | $36.98 | 2,913,000 | — | — |
| 2023-03-03 | $34.92 | $37.11 | 2,451,400 | — | — |
| 2023-03-02 | $35.11 | $37.31 | 2,442,000 | — | — |
| 2023-03-01 | $34.80 | $36.98 | 2,213,900 | — | — |
| 2023-02-28 | $35.02 | $37.21 | 3,705,900 | — | — |
| 2023-02-27 | $35.68 | $37.65 | 2,596,800 | — | — |
| 2023-02-24 | $35.89 | $37.87 | 2,115,300 | — | — |
| 2023-02-23 | $36.34 | $38.35 | 2,639,000 | — | — |
| 2023-02-22 | $36.51 | $38.53 | 3,062,800 | — | — |
| 2023-02-21 | $36.17 | $38.17 | 2,916,400 | — | — |
| 2023-02-17 | $37.03 | $39.07 | 4,451,400 | — | — |
| 2023-02-16 | $36.73 | $38.76 | 2,840,100 | — | — |
| 2023-02-15 | $37.12 | $39.17 | 2,964,000 | — | — |
| 2023-02-14 | $35.76 | $37.73 | 2,319,400 | — | — |
| 2023-02-13 | $35.69 | $37.66 | 2,772,200 | — | — |
| 2023-02-10 | $35.81 | $37.79 | 3,722,700 | — | — |
| 2023-02-09 | $35.74 | $37.71 | 4,691,600 | — | — |
| 2023-02-08 | $35.54 | $37.50 | 7,006,500 | — | — |
| 2023-02-07 | $34.05 | $35.93 | 2,536,900 | — | — |
| 2023-02-06 | $33.97 | $35.84 | 2,300,900 | — | — |
| 2023-02-03 | $34.60 | $36.51 | 2,128,800 | — | — |
| 2023-02-02 | $34.98 | $36.91 | 1,893,100 | — | — |
| 2023-02-01 | $34.31 | $36.20 | 2,376,500 | — | — |
| 2023-01-31 | $33.94 | $35.81 | 2,027,800 | — | — |
| 2023-01-30 | $33.66 | $35.52 | 1,951,800 | — | — |
| 2023-01-27 | $33.85 | $35.72 | 1,518,600 | — | — |
| 2023-01-26 | $33.96 | $35.83 | 2,239,200 | — | — |
| 2023-01-25 | $33.49 | $35.34 | 5,308,100 | — | — |
| 2023-01-24 | $32.67 | $34.47 | 1,733,400 | — | — |
| 2023-01-23 | $32.67 | $34.47 | 1,771,000 | — | — |
| 2023-01-20 | $31.56 | $33.30 | 1,956,200 | — | — |
| 2023-01-19 | $31.31 | $33.04 | 2,820,100 | — | — |
| 2023-01-18 | $31.48 | $33.22 | 2,383,100 | — | — |
| 2023-01-17 | $31.77 | $33.52 | 1,763,200 | — | — |
| 2023-01-13 | $32.33 | $34.11 | 1,718,200 | — | — |
| 2023-01-12 | $32.21 | $33.99 | 2,238,500 | — | — |
| 2023-01-11 | $32.07 | $33.84 | 2,455,600 | — | — |
| 2023-01-10 | $31.89 | $33.65 | 2,062,000 | — | — |
| 2023-01-09 | $31.27 | $33.00 | 4,112,700 | — | — |
| 2023-01-06 | $31.75 | $33.50 | 2,062,100 | — | — |
| 2023-01-05 | $30.85 | $32.55 | 2,534,400 | — | — |
| 2023-01-04 | $31.28 | $33.01 | 2,446,100 | — | — |
| 2023-01-03 | $30.27 | $31.94 | 2,750,100 | — | — |