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
- 2012-07-10 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 | $36.96 | $44.14 | 10,500 | — | — |
| 2023-12-28 | $37.35 | $44.60 | 14,000 | — | — |
| 2023-12-27 | $37.37 | $44.63 | 15,000 | — | — |
| 2023-12-26 | $38.01 | $45.39 | 11,200 | — | — |
| 2023-12-22 | $37.35 | $44.60 | 8,600 | — | — |
| 2023-12-21 | $37.18 | $44.40 | 13,700 | — | — |
| 2023-12-20 | $37.19 | $44.41 | 25,600 | — | — |
| 2023-12-19 | $37.08 | $44.28 | 17,900 | — | — |
| 2023-12-18 | $36.70 | $43.83 | 21,300 | — | — |
| 2023-12-15 | $37.31 | $44.55 | 74,700 | — | — |
| 2023-12-14 | $36.03 | $43.03 | 16,900 | — | — |
| 2023-12-13 | $34.80 | $41.56 | 48,600 | — | — |
| 2023-12-12 | $33.61 | $40.14 | 20,400 | — | — |
| 2023-12-11 | $33.29 | $39.75 | 9,000 | — | — |
| 2023-12-08 | $33.40 | $39.88 | 6,300 | — | — |
| 2023-12-07 | $33.10 | $39.53 | 7,700 | — | — |
| 2023-12-06 | $32.40 | $38.69 | 14,500 | — | — |
| 2023-12-05 | $32.26 | $38.52 | 11,100 | — | — |
| 2023-12-04 | $32.49 | $38.80 | 19,500 | — | — |
| 2023-12-01 | $31.54 | $37.66 | 12,000 | — | — |
| 2023-11-30 | $30.35 | $36.24 | 15,700 | — | — |
| 2023-11-29 | $30.63 | $36.58 | 6,600 | — | — |
| 2023-11-28 | $30.57 | $36.51 | 7,500 | — | — |
| 2023-11-27 | $30.87 | $36.86 | 10,100 | — | — |
| 2023-11-24 | $31.88 | $38.07 | 3,400 | — | — |
| 2023-11-22 | $31.30 | $37.38 | 17,700 | — | — |
| 2023-11-21 | $31.01 | $37.03 | 4,600 | — | — |
| 2023-11-20 | $31.15 | $37.20 | 6,100 | — | — |
| 2023-11-17 | $31.79 | $37.96 | 17,300 | — | — |
| 2023-11-16 | $30.95 | $36.96 | 5,600 | — | — |
| 2023-11-15 | $30.95 | $36.96 | 6,100 | — | — |
| 2023-11-14 | $30.80 | $36.78 | 19,600 | — | — |
| 2023-11-13 | $29.21 | $34.88 | 5,500 | — | — |
| 2023-11-10 | $29.53 | $35.26 | 13,000 | — | — |
| 2023-11-09 | $29.30 | $34.99 | 4,100 | — | — |
| 2023-11-08 | $29.08 | $34.73 | 16,800 | — | — |
| 2023-11-07 | $29.37 | $34.77 | 7,600 | — | — |
| 2023-11-06 | $29.01 | $34.35 | 13,900 | — | — |
| 2023-11-03 | $29.98 | $35.50 | 8,100 | — | — |
| 2023-11-02 | $29.10 | $34.45 | 5,800 | — | — |
| 2023-11-01 | $28.83 | $34.13 | 5,300 | — | — |
| 2023-10-31 | $28.87 | $34.18 | 18,000 | — | — |
| 2023-10-30 | $29.25 | $34.63 | 7,300 | — | — |
| 2023-10-27 | $28.68 | $33.96 | 8,000 | — | — |
| 2023-10-26 | $29.49 | $34.92 | 8,200 | — | — |
| 2023-10-25 | $29.19 | $34.56 | 16,400 | — | — |
| 2023-10-24 | $28.71 | $33.99 | 9,300 | — | — |
| 2023-10-23 | $28.99 | $34.32 | 4,000 | — | — |
| 2023-10-20 | $28.86 | $34.17 | 7,800 | — | — |
| 2023-10-19 | $29.24 | $34.62 | 6,000 | — | — |
| 2023-10-18 | $29.63 | $35.08 | 4,900 | — | — |
| 2023-10-17 | $30.03 | $35.56 | 15,200 | — | — |
| 2023-10-16 | $29.86 | $35.35 | 6,600 | — | — |
| 2023-10-13 | $29.38 | $34.79 | 6,700 | — | — |
| 2023-10-12 | $30.02 | $35.54 | 8,500 | — | — |
| 2023-10-11 | $29.78 | $35.26 | 7,200 | — | — |
| 2023-10-10 | $29.91 | $35.41 | 15,700 | — | — |
| 2023-10-09 | $29.36 | $34.76 | 17,200 | — | — |
| 2023-10-06 | $29.14 | $34.50 | 28,500 | — | — |
| 2023-10-05 | $29.12 | $34.48 | 18,600 | — | — |
| 2023-10-04 | $28.56 | $33.81 | 17,100 | — | — |
| 2023-10-03 | $28.61 | $33.87 | 9,500 | — | — |
| 2023-10-02 | $28.45 | $33.68 | 22,300 | — | — |
| 2023-09-29 | $29.50 | $34.93 | 15,500 | — | — |
| 2023-09-28 | $29.64 | $35.09 | 10,000 | — | — |
| 2023-09-27 | $29.37 | $34.77 | 12,200 | — | — |
| 2023-09-26 | $29.65 | $35.11 | 10,500 | — | — |
| 2023-09-25 | $29.86 | $35.35 | 25,600 | — | — |
| 2023-09-22 | $29.36 | $34.76 | 18,000 | — | — |
| 2023-09-21 | $29.55 | $34.99 | 17,000 | — | — |
| 2023-09-20 | $29.78 | $35.26 | 6,900 | — | — |
| 2023-09-19 | $30.12 | $35.66 | 14,200 | — | — |
| 2023-09-18 | $29.93 | $35.44 | 21,400 | — | — |
| 2023-09-15 | $30.78 | $36.44 | 73,900 | — | — |
| 2023-09-14 | $29.98 | $35.50 | 7,100 | — | — |
| 2023-09-13 | $29.29 | $34.68 | 6,700 | — | — |
| 2023-09-12 | $29.57 | $35.01 | 5,300 | — | — |
| 2023-09-11 | $29.41 | $34.82 | 13,200 | — | — |
| 2023-09-08 | $29.83 | $35.32 | 14,000 | — | — |
| 2023-09-07 | $29.59 | $35.03 | 57,100 | — | — |
| 2023-09-06 | $29.41 | $34.82 | 9,700 | — | — |
| 2023-09-05 | $29.73 | $35.20 | 4,600 | — | — |
| 2023-09-01 | $30.17 | $35.72 | 7,000 | — | — |
| 2023-08-31 | $29.65 | $35.11 | 14,000 | — | — |
| 2023-08-30 | $29.72 | $35.19 | 3,500 | — | — |
| 2023-08-29 | $30.44 | $36.04 | 7,800 | — | — |
| 2023-08-28 | $30.32 | $35.90 | 13,800 | — | — |
| 2023-08-25 | $30.71 | $36.36 | 4,400 | — | — |
| 2023-08-24 | $30.98 | $36.68 | 13,500 | — | — |
| 2023-08-23 | $30.68 | $36.32 | 17,200 | — | — |
| 2023-08-22 | $30.65 | $36.29 | 13,900 | — | — |
| 2023-08-21 | $30.75 | $36.41 | 9,600 | — | — |
| 2023-08-18 | $31.24 | $36.99 | 30,700 | — | — |
| 2023-08-17 | $30.70 | $36.35 | 21,000 | — | — |
| 2023-08-16 | $31.05 | $36.76 | 16,300 | — | — |
| 2023-08-15 | $30.73 | $36.38 | 10,100 | — | — |
| 2023-08-14 | $31.16 | $36.89 | 9,200 | — | — |
| 2023-08-11 | $32.28 | $38.22 | 11,900 | — | — |
| 2023-08-10 | $32.17 | $38.09 | 17,200 | — | — |
| 2023-08-09 | $32.13 | $38.04 | 17,700 | — | — |
| 2023-08-08 | $31.83 | $37.39 | 9,700 | — | — |
| 2023-08-07 | $31.70 | $37.24 | 5,100 | — | — |
| 2023-08-04 | $31.29 | $36.76 | 8,000 | — | — |
| 2023-08-03 | $31.97 | $37.55 | 6,000 | — | — |
| 2023-08-02 | $31.51 | $37.01 | 12,600 | — | — |
| 2023-08-01 | $30.68 | $36.04 | 34,600 | — | — |
| 2023-07-31 | $31.00 | $36.42 | 19,900 | — | — |
| 2023-07-28 | $32.00 | $37.59 | 9,600 | — | — |
| 2023-07-27 | $31.74 | $37.28 | 17,000 | — | — |
| 2023-07-26 | $33.50 | $39.35 | 12,600 | — | — |
| 2023-07-25 | $32.26 | $37.90 | 8,300 | — | — |
| 2023-07-24 | $32.64 | $38.34 | 7,800 | — | — |
| 2023-07-21 | $32.19 | $37.81 | 10,000 | — | — |
| 2023-07-20 | $32.00 | $37.59 | 20,900 | — | — |
| 2023-07-19 | $31.44 | $36.93 | 9,900 | — | — |
| 2023-07-18 | $31.30 | $36.77 | 10,000 | — | — |
| 2023-07-17 | $30.47 | $35.79 | 8,300 | — | — |
| 2023-07-14 | $30.22 | $35.50 | 9,900 | — | — |
| 2023-07-13 | $30.60 | $35.95 | 4,900 | — | — |
| 2023-07-12 | $30.42 | $35.73 | 11,000 | — | — |
| 2023-07-11 | $30.51 | $35.84 | 7,600 | — | — |
| 2023-07-10 | $30.53 | $35.86 | 12,000 | — | — |
| 2023-07-07 | $30.91 | $36.31 | 55,800 | — | — |
| 2023-07-06 | $30.38 | $35.69 | 14,300 | — | — |
| 2023-07-05 | $30.32 | $35.62 | 10,800 | — | — |
| 2023-07-03 | $30.50 | $35.83 | 6,400 | — | — |
| 2023-06-30 | $30.07 | $35.32 | 10,000 | — | — |
| 2023-06-29 | $30.44 | $35.76 | 13,200 | — | — |
| 2023-06-28 | $30.33 | $35.63 | 11,700 | — | — |
| 2023-06-27 | $29.84 | $35.05 | 20,000 | — | — |
| 2023-06-26 | $30.30 | $35.59 | 35,400 | — | — |
| 2023-06-23 | $29.99 | $35.23 | 734,700 | — | — |
| 2023-06-22 | $30.81 | $36.19 | 29,800 | — | — |
| 2023-06-21 | $30.60 | $35.95 | 27,000 | — | — |
| 2023-06-20 | $30.49 | $35.82 | 34,200 | — | — |
| 2023-06-16 | $29.32 | $34.44 | 53,300 | — | — |
| 2023-06-15 | $29.76 | $34.96 | 31,900 | — | — |
| 2023-06-14 | $30.90 | $36.30 | 13,000 | — | — |
| 2023-06-13 | $30.90 | $36.30 | 15,700 | — | — |
| 2023-06-12 | $30.49 | $35.82 | 12,900 | — | — |
| 2023-06-09 | $30.70 | $36.06 | 9,800 | — | — |
| 2023-06-08 | $30.85 | $36.24 | 10,700 | — | — |
| 2023-06-07 | $31.48 | $36.98 | 10,300 | — | — |
| 2023-06-06 | $30.20 | $35.48 | 16,100 | — | — |
| 2023-06-05 | $30.17 | $35.44 | 13,900 | — | — |
| 2023-06-02 | $30.29 | $35.58 | 20,000 | — | — |
| 2023-06-01 | $29.36 | $34.49 | 32,100 | — | — |
| 2023-05-31 | $28.40 | $33.36 | 14,400 | — | — |
| 2023-05-30 | $28.61 | $33.61 | 10,800 | — | — |
| 2023-05-26 | $28.87 | $33.91 | 11,400 | — | — |
| 2023-05-25 | $29.08 | $34.16 | 18,400 | — | — |
| 2023-05-24 | $28.76 | $33.78 | 14,400 | — | — |
| 2023-05-23 | $28.75 | $33.77 | 8,900 | — | — |
| 2023-05-22 | $28.61 | $33.61 | 16,800 | — | — |
| 2023-05-19 | $28.12 | $33.03 | 13,200 | — | — |
| 2023-05-18 | $28.80 | $33.83 | 12,500 | — | — |
| 2023-05-17 | $29.27 | $34.38 | 14,100 | — | — |
| 2023-05-16 | $28.54 | $33.53 | 13,300 | — | — |
| 2023-05-15 | $28.38 | $33.34 | 13,600 | — | — |
| 2023-05-12 | $27.61 | $32.43 | 13,000 | — | — |
| 2023-05-11 | $28.27 | $33.21 | 9,200 | — | — |
| 2023-05-10 | $28.80 | $33.83 | 19,000 | — | — |
| 2023-05-09 | $28.79 | $33.53 | 16,500 | — | — |
| 2023-05-08 | $29.25 | $34.06 | 33,100 | — | — |
| 2023-05-05 | $29.47 | $34.32 | 20,300 | — | — |
| 2023-05-04 | $28.87 | $33.62 | 37,100 | — | — |
| 2023-05-03 | $29.72 | $34.61 | 20,900 | — | — |
| 2023-05-02 | $29.15 | $33.94 | 27,900 | — | — |
| 2023-05-01 | $30.30 | $35.28 | 100,100 | — | — |
| 2023-04-28 | $29.91 | $34.83 | 18,200 | — | — |
| 2023-04-27 | $28.66 | $33.37 | 28,300 | — | — |
| 2023-04-26 | $26.33 | $30.66 | 43,800 | — | — |
| 2023-04-25 | $27.32 | $31.81 | 16,900 | — | — |
| 2023-04-24 | $28.20 | $32.84 | 87,100 | — | — |
| 2023-04-21 | $28.80 | $33.54 | 15,200 | — | — |
| 2023-04-20 | $29.31 | $34.13 | 10,100 | — | — |
| 2023-04-19 | $29.31 | $34.13 | 8,000 | — | — |
| 2023-04-18 | $29.00 | $33.77 | 14,300 | — | — |
| 2023-04-17 | $29.75 | $34.64 | 16,300 | — | — |
| 2023-04-14 | $29.45 | $34.29 | 28,200 | — | — |
| 2023-04-13 | $29.67 | $34.55 | 15,000 | — | — |
| 2023-04-12 | $29.46 | $34.31 | 13,600 | — | — |
| 2023-04-11 | $29.31 | $34.13 | 24,100 | — | — |
| 2023-04-10 | $28.57 | $33.27 | 80,300 | — | — |
| 2023-04-06 | $29.00 | $33.77 | 14,000 | — | — |
| 2023-04-05 | $29.20 | $34.00 | 10,700 | — | — |
| 2023-04-04 | $28.88 | $33.63 | 26,200 | — | — |
| 2023-04-03 | $29.65 | $34.53 | 14,300 | — | — |
| 2023-03-31 | $30.01 | $34.95 | 11,100 | — | — |
| 2023-03-30 | $29.79 | $34.69 | 13,700 | — | — |
| 2023-03-29 | $30.19 | $35.16 | 38,200 | — | — |
| 2023-03-28 | $30.36 | $35.35 | 14,100 | — | — |
| 2023-03-27 | $30.16 | $35.12 | 8,900 | — | — |
| 2023-03-24 | $29.84 | $34.75 | 12,900 | — | — |
| 2023-03-23 | $29.39 | $34.22 | 29,200 | — | — |
| 2023-03-22 | $29.95 | $34.88 | 16,500 | — | — |
| 2023-03-21 | $30.49 | $35.51 | 50,800 | — | — |
| 2023-03-20 | $29.61 | $34.48 | 28,400 | — | — |
| 2023-03-17 | $29.76 | $34.66 | 36,200 | — | — |
| 2023-03-16 | $30.39 | $35.39 | 67,800 | — | — |
| 2023-03-15 | $29.76 | $34.66 | 21,500 | — | — |
| 2023-03-14 | $29.92 | $34.84 | 29,700 | — | — |
| 2023-03-13 | $29.41 | $34.25 | 58,000 | — | — |
| 2023-03-10 | $32.75 | $38.14 | 38,400 | — | — |
| 2023-03-09 | $33.25 | $38.72 | 43,800 | — | — |
| 2023-03-08 | $34.00 | $39.59 | 22,600 | — | — |
| 2023-03-07 | $34.70 | $40.41 | 18,500 | — | — |
| 2023-03-06 | $34.94 | $40.69 | 58,200 | — | — |
| 2023-03-03 | $35.25 | $41.05 | 12,500 | — | — |
| 2023-03-02 | $35.35 | $41.16 | 9,600 | — | — |
| 2023-03-01 | $35.64 | $41.50 | 14,900 | — | — |
| 2023-02-28 | $35.93 | $41.84 | 15,200 | — | — |
| 2023-02-27 | $35.80 | $41.69 | 84,400 | — | — |
| 2023-02-24 | $35.92 | $41.83 | 8,900 | — | — |
| 2023-02-23 | $36.30 | $42.27 | 16,100 | — | — |
| 2023-02-22 | $35.85 | $41.75 | 13,700 | — | — |
| 2023-02-21 | $36.41 | $42.40 | 13,100 | — | — |
| 2023-02-17 | $36.69 | $42.73 | 35,400 | — | — |
| 2023-02-16 | $36.91 | $42.98 | 9,600 | — | — |
| 2023-02-15 | $36.74 | $42.78 | 5,600 | — | — |
| 2023-02-14 | $36.84 | $42.90 | 11,600 | — | — |
| 2023-02-13 | $36.87 | $42.93 | 13,300 | — | — |
| 2023-02-10 | $36.52 | $42.53 | 17,400 | — | — |
| 2023-02-09 | $36.56 | $42.57 | 8,100 | — | — |
| 2023-02-08 | $36.71 | $42.75 | 9,700 | — | — |
| 2023-02-07 | $37.01 | $42.81 | 34,400 | — | — |
| 2023-02-06 | $36.83 | $42.60 | 25,700 | — | — |
| 2023-02-03 | $37.16 | $42.98 | 17,700 | — | — |
| 2023-02-02 | $36.26 | $41.94 | 20,000 | — | — |
| 2023-02-01 | $35.89 | $41.51 | 54,400 | — | — |
| 2023-01-31 | $35.95 | $41.58 | 21,600 | — | — |
| 2023-01-30 | $35.09 | $40.59 | 42,300 | — | — |
| 2023-01-27 | $33.85 | $39.15 | 26,900 | — | — |
| 2023-01-26 | $33.70 | $38.98 | 26,100 | — | — |
| 2023-01-25 | $33.75 | $39.04 | 146,700 | — | — |
| 2023-01-24 | $33.90 | $39.21 | 9,000 | — | — |
| 2023-01-23 | $34.12 | $39.46 | 13,500 | — | — |
| 2023-01-20 | $33.92 | $39.23 | 65,600 | — | — |
| 2023-01-19 | $33.45 | $38.69 | 57,800 | — | — |
| 2023-01-18 | $33.30 | $38.52 | 8,600 | — | — |
| 2023-01-17 | $33.61 | $38.87 | 8,300 | — | — |
| 2023-01-13 | $33.86 | $39.16 | 55,000 | — | — |
| 2023-01-12 | $33.70 | $38.98 | 8,100 | — | — |
| 2023-01-11 | $33.53 | $38.78 | 10,400 | — | — |
| 2023-01-10 | $33.35 | $38.57 | 13,700 | — | — |
| 2023-01-09 | $33.06 | $38.24 | 10,700 | — | — |
| 2023-01-06 | $33.10 | $38.28 | 14,800 | — | — |
| 2023-01-05 | $32.86 | $38.01 | 6,700 | — | — |
| 2023-01-04 | $32.95 | $38.11 | 14,800 | — | — |
| 2023-01-03 | $33.02 | $38.19 | 12,800 | — | — |