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
- 2018-09-13 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 | $35.22 | $35.22 | 483,100 | — | — |
| 2023-12-28 | $35.33 | $35.33 | 503,400 | — | — |
| 2023-12-27 | $35.51 | $35.51 | 402,900 | — | — |
| 2023-12-26 | $35.89 | $35.89 | 370,100 | — | — |
| 2023-12-22 | $36.06 | $36.06 | 558,000 | — | — |
| 2023-12-21 | $36.17 | $36.17 | 884,600 | — | — |
| 2023-12-20 | $35.80 | $35.80 | 738,300 | — | — |
| 2023-12-19 | $36.82 | $36.82 | 915,600 | — | — |
| 2023-12-18 | $36.21 | $36.21 | 603,000 | — | — |
| 2023-12-15 | $35.75 | $35.75 | 2,483,100 | — | — |
| 2023-12-14 | $35.83 | $35.83 | 917,600 | — | — |
| 2023-12-13 | $36.18 | $36.18 | 1,134,800 | — | — |
| 2023-12-12 | $35.96 | $35.96 | 652,900 | — | — |
| 2023-12-11 | $35.78 | $35.78 | 735,800 | — | — |
| 2023-12-08 | $34.98 | $34.98 | 669,300 | — | — |
| 2023-12-07 | $35.29 | $35.29 | 654,700 | — | — |
| 2023-12-06 | $34.98 | $34.98 | 962,500 | — | — |
| 2023-12-05 | $35.17 | $35.17 | 1,206,000 | — | — |
| 2023-12-04 | $34.81 | $34.81 | 1,137,900 | — | — |
| 2023-12-01 | $34.58 | $34.58 | 615,600 | — | — |
| 2023-11-30 | $34.33 | $34.33 | 710,700 | — | — |
| 2023-11-29 | $34.37 | $34.37 | 544,000 | — | — |
| 2023-11-28 | $34.33 | $34.33 | 665,400 | — | — |
| 2023-11-27 | $34.70 | $34.70 | 758,300 | — | — |
| 2023-11-24 | $34.22 | $34.22 | 151,500 | — | — |
| 2023-11-22 | $34.14 | $34.14 | 484,800 | — | — |
| 2023-11-21 | $33.87 | $33.87 | 475,100 | — | — |
| 2023-11-20 | $34.56 | $34.56 | 1,088,100 | — | — |
| 2023-11-17 | $34.17 | $34.17 | 1,002,900 | — | — |
| 2023-11-16 | $34.11 | $34.11 | 592,000 | — | — |
| 2023-11-15 | $34.57 | $34.57 | 1,044,800 | — | — |
| 2023-11-14 | $35.53 | $35.53 | 1,108,300 | — | — |
| 2023-11-13 | $34.66 | $34.66 | 611,100 | — | — |
| 2023-11-10 | $34.33 | $34.33 | 1,007,500 | — | — |
| 2023-11-09 | $34.28 | $34.28 | 1,371,500 | — | — |
| 2023-11-08 | $34.72 | $34.72 | 789,200 | — | — |
| 2023-11-07 | $35.57 | $35.57 | 1,006,400 | — | — |
| 2023-11-06 | $35.07 | $35.07 | 1,611,800 | — | — |
| 2023-11-03 | $33.73 | $33.73 | 1,432,900 | — | — |
| 2023-11-02 | $32.82 | $32.82 | 1,766,800 | — | — |
| 2023-11-01 | $33.31 | $33.31 | 2,924,200 | — | — |
| 2023-10-31 | $28.93 | $28.93 | 1,074,900 | — | — |
| 2023-10-30 | $28.43 | $28.43 | 886,200 | — | — |
| 2023-10-27 | $28.33 | $28.33 | 511,800 | — | — |
| 2023-10-26 | $29.31 | $29.31 | 547,300 | — | — |
| 2023-10-25 | $29.98 | $29.98 | 489,000 | — | — |
| 2023-10-24 | $30.47 | $30.47 | 624,900 | — | — |
| 2023-10-23 | $29.98 | $29.98 | 616,300 | — | — |
| 2023-10-20 | $30.32 | $30.32 | 555,800 | — | — |
| 2023-10-19 | $30.29 | $30.29 | 634,300 | — | — |
| 2023-10-18 | $30.14 | $30.14 | 368,400 | — | — |
| 2023-10-17 | $30.96 | $30.96 | 376,900 | — | — |
| 2023-10-16 | $31.10 | $31.10 | 231,100 | — | — |
| 2023-10-13 | $30.79 | $30.79 | 542,900 | — | — |
| 2023-10-12 | $30.56 | $30.56 | 384,400 | — | — |
| 2023-10-11 | $31.48 | $31.48 | 622,600 | — | — |
| 2023-10-10 | $31.05 | $31.05 | 739,500 | — | — |
| 2023-10-09 | $30.64 | $30.64 | 679,200 | — | — |
| 2023-10-06 | $30.61 | $30.61 | 867,200 | — | — |
| 2023-10-05 | $29.31 | $29.31 | 817,000 | — | — |
| 2023-10-04 | $29.33 | $29.33 | 613,800 | — | — |
| 2023-10-03 | $28.95 | $28.95 | 856,200 | — | — |
| 2023-10-02 | $30.22 | $30.22 | 544,400 | — | — |
| 2023-09-29 | $30.59 | $30.59 | 783,600 | — | — |
| 2023-09-28 | $31.20 | $31.20 | 684,700 | — | — |
| 2023-09-27 | $30.49 | $30.49 | 472,100 | — | — |
| 2023-09-26 | $29.88 | $29.88 | 400,600 | — | — |
| 2023-09-25 | $30.08 | $30.08 | 405,000 | — | — |
| 2023-09-22 | $30.55 | $30.55 | 519,400 | — | — |
| 2023-09-21 | $30.55 | $30.55 | 430,500 | — | — |
| 2023-09-20 | $31.12 | $31.12 | 430,600 | — | — |
| 2023-09-19 | $31.03 | $31.03 | 429,900 | — | — |
| 2023-09-18 | $31.20 | $31.20 | 421,800 | — | — |
| 2023-09-15 | $31.23 | $31.23 | 1,896,300 | — | — |
| 2023-09-14 | $31.62 | $31.62 | 472,900 | — | — |
| 2023-09-13 | $31.72 | $31.72 | 530,700 | — | — |
| 2023-09-12 | $32.09 | $32.09 | 439,600 | — | — |
| 2023-09-11 | $32.14 | $32.14 | 609,900 | — | — |
| 2023-09-08 | $32.13 | $32.13 | 476,600 | — | — |
| 2023-09-07 | $32.04 | $32.04 | 729,100 | — | — |
| 2023-09-06 | $32.34 | $32.34 | 420,400 | — | — |
| 2023-09-05 | $32.54 | $32.54 | 672,300 | — | — |
| 2023-09-01 | $33.26 | $33.26 | 485,100 | — | — |
| 2023-08-31 | $32.82 | $32.82 | 643,500 | — | — |
| 2023-08-30 | $33.12 | $33.12 | 472,900 | — | — |
| 2023-08-29 | $33.33 | $33.33 | 608,400 | — | — |
| 2023-08-28 | $32.66 | $32.66 | 425,500 | — | — |
| 2023-08-25 | $32.42 | $32.42 | 854,100 | — | — |
| 2023-08-24 | $32.17 | $32.17 | 800,200 | — | — |
| 2023-08-23 | $32.36 | $32.36 | 379,600 | — | — |
| 2023-08-22 | $32.44 | $32.44 | 615,500 | — | — |
| 2023-08-21 | $32.43 | $32.43 | 386,400 | — | — |
| 2023-08-18 | $32.80 | $32.80 | 607,100 | — | — |
| 2023-08-17 | $32.85 | $32.85 | 674,400 | — | — |
| 2023-08-16 | $33.85 | $33.85 | 544,700 | — | — |
| 2023-08-15 | $34.33 | $34.33 | 594,200 | — | — |
| 2023-08-14 | $34.71 | $34.71 | 751,400 | — | — |
| 2023-08-11 | $34.56 | $34.56 | 644,800 | — | — |
| 2023-08-10 | $34.47 | $34.47 | 787,300 | — | — |
| 2023-08-09 | $34.50 | $34.50 | 1,017,500 | — | — |
| 2023-08-08 | $35.58 | $35.58 | 1,337,600 | — | — |
| 2023-08-07 | $36.53 | $36.53 | 644,400 | — | — |
| 2023-08-04 | $37.00 | $37.00 | 774,100 | — | — |
| 2023-08-03 | $36.90 | $36.90 | 703,800 | — | — |
| 2023-08-02 | $36.93 | $36.93 | 1,905,800 | — | — |
| 2023-08-01 | $34.93 | $34.93 | 467,800 | — | — |
| 2023-07-31 | $34.92 | $34.92 | 387,000 | — | — |
| 2023-07-28 | $34.53 | $34.53 | 306,900 | — | — |
| 2023-07-27 | $34.33 | $34.33 | 364,200 | — | — |
| 2023-07-26 | $34.49 | $34.49 | 333,200 | — | — |
| 2023-07-25 | $34.29 | $34.29 | 381,600 | — | — |
| 2023-07-24 | $34.00 | $34.00 | 712,700 | — | — |
| 2023-07-21 | $34.40 | $34.40 | 484,300 | — | — |
| 2023-07-20 | $34.35 | $34.35 | 1,179,900 | — | — |
| 2023-07-19 | $34.70 | $34.70 | 903,000 | — | — |
| 2023-07-18 | $34.56 | $34.56 | 537,400 | — | — |
| 2023-07-17 | $34.26 | $34.26 | 504,500 | — | — |
| 2023-07-14 | $34.04 | $34.04 | 391,200 | — | — |
| 2023-07-13 | $34.11 | $34.11 | 919,700 | — | — |
| 2023-07-12 | $33.98 | $33.98 | 621,900 | — | — |
| 2023-07-11 | $33.45 | $33.45 | 375,800 | — | — |
| 2023-07-10 | $33.10 | $33.10 | 390,000 | — | — |
| 2023-07-07 | $32.82 | $32.82 | 601,400 | — | — |
| 2023-07-06 | $31.96 | $31.96 | 619,600 | — | — |
| 2023-07-05 | $31.85 | $31.85 | 557,900 | — | — |
| 2023-07-03 | $31.85 | $31.85 | 320,600 | — | — |
| 2023-06-30 | $31.90 | $31.90 | 528,600 | — | — |
| 2023-06-29 | $31.37 | $31.37 | 902,000 | — | — |
| 2023-06-28 | $31.23 | $31.23 | 809,300 | — | — |
| 2023-06-27 | $31.67 | $31.67 | 444,500 | — | — |
| 2023-06-26 | $31.10 | $31.10 | 1,737,700 | — | — |
| 2023-06-23 | $30.93 | $30.93 | 4,809,900 | — | — |
| 2023-06-22 | $31.14 | $31.14 | 508,000 | — | — |
| 2023-06-21 | $31.26 | $31.26 | 538,000 | — | — |
| 2023-06-20 | $31.06 | $31.06 | 1,383,100 | — | — |
| 2023-06-16 | $31.19 | $31.19 | 3,962,900 | — | — |
| 2023-06-15 | $30.95 | $30.95 | 2,791,100 | — | — |
| 2023-06-14 | $31.28 | $31.28 | 637,200 | — | — |
| 2023-06-13 | $31.55 | $31.55 | 805,800 | — | — |
| 2023-06-12 | $31.81 | $31.81 | 590,500 | — | — |
| 2023-06-09 | $31.84 | $31.84 | 957,100 | — | — |
| 2023-06-08 | $31.94 | $31.94 | 532,900 | — | — |
| 2023-06-07 | $32.18 | $32.18 | 691,000 | — | — |
| 2023-06-06 | $32.19 | $32.19 | 826,600 | — | — |
| 2023-06-05 | $31.39 | $31.39 | 806,100 | — | — |
| 2023-06-02 | $31.88 | $31.88 | 955,400 | — | — |
| 2023-06-01 | $31.49 | $31.49 | 574,800 | — | — |
| 2023-05-31 | $30.83 | $30.83 | 954,400 | — | — |
| 2023-05-30 | $30.72 | $30.72 | 2,218,800 | — | — |
| 2023-05-26 | $31.28 | $31.28 | 691,300 | — | — |
| 2023-05-25 | $31.42 | $31.42 | 337,600 | — | — |
| 2023-05-24 | $31.36 | $31.36 | 561,300 | — | — |
| 2023-05-23 | $31.35 | $31.35 | 1,086,600 | — | — |
| 2023-05-22 | $30.72 | $30.72 | 1,064,600 | — | — |
| 2023-05-19 | $31.03 | $31.03 | 2,504,000 | — | — |
| 2023-05-18 | $31.30 | $31.30 | 821,300 | — | — |
| 2023-05-17 | $31.40 | $31.40 | 557,800 | — | — |
| 2023-05-16 | $31.54 | $31.54 | 467,300 | — | — |
| 2023-05-15 | $31.78 | $31.78 | 774,700 | — | — |
| 2023-05-12 | $31.56 | $31.56 | 458,600 | — | — |
| 2023-05-11 | $31.04 | $31.04 | 464,100 | — | — |
| 2023-05-10 | $30.84 | $30.84 | 1,015,600 | — | — |
| 2023-05-09 | $30.69 | $30.69 | 471,200 | — | — |
| 2023-05-08 | $30.27 | $30.27 | 627,600 | — | — |
| 2023-05-05 | $29.78 | $29.78 | 1,346,300 | — | — |
| 2023-05-04 | $30.04 | $30.04 | 2,636,200 | — | — |
| 2023-05-03 | $26.67 | $26.67 | 437,300 | — | — |
| 2023-05-02 | $26.43 | $26.43 | 389,400 | — | — |
| 2023-05-01 | $27.24 | $27.24 | 514,300 | — | — |
| 2023-04-28 | $27.36 | $27.36 | 439,100 | — | — |
| 2023-04-27 | $26.84 | $26.84 | 405,600 | — | — |
| 2023-04-26 | $26.29 | $26.29 | 249,300 | — | — |
| 2023-04-25 | $26.55 | $26.55 | 327,600 | — | — |
| 2023-04-24 | $27.22 | $27.22 | 254,900 | — | — |
| 2023-04-21 | $27.19 | $27.19 | 416,100 | — | — |
| 2023-04-20 | $27.14 | $27.14 | 332,500 | — | — |
| 2023-04-19 | $27.39 | $27.39 | 346,600 | — | — |
| 2023-04-18 | $27.45 | $27.45 | 812,300 | — | — |
| 2023-04-17 | $27.35 | $27.35 | 438,600 | — | — |
| 2023-04-14 | $27.18 | $27.18 | 285,700 | — | — |
| 2023-04-13 | $27.46 | $27.46 | 451,300 | — | — |
| 2023-04-12 | $26.50 | $26.50 | 365,600 | — | — |
| 2023-04-11 | $27.01 | $27.01 | 637,600 | — | — |
| 2023-04-10 | $27.08 | $27.08 | 701,700 | — | — |
| 2023-04-06 | $27.00 | $27.00 | 298,500 | — | — |
| 2023-04-05 | $27.05 | $27.05 | 341,700 | — | — |
| 2023-04-04 | $27.88 | $27.88 | 796,000 | — | — |
| 2023-04-03 | $28.02 | $28.02 | 523,200 | — | — |
| 2023-03-31 | $27.88 | $27.88 | 628,800 | — | — |
| 2023-03-30 | $27.17 | $27.17 | 1,905,700 | — | — |
| 2023-03-29 | $26.80 | $26.80 | 469,300 | — | — |
| 2023-03-28 | $27.30 | $27.30 | 841,600 | — | — |
| 2023-03-27 | $26.95 | $26.95 | 2,164,400 | — | — |
| 2023-03-24 | $26.42 | $26.42 | 1,973,000 | — | — |
| 2023-03-23 | $26.18 | $26.18 | 1,943,300 | — | — |
| 2023-03-22 | $27.31 | $27.31 | 2,752,300 | — | — |
| 2023-03-21 | $27.86 | $27.86 | 2,471,600 | — | — |
| 2023-03-20 | $26.40 | $26.40 | 3,681,900 | — | — |
| 2023-03-17 | $25.36 | $25.36 | 4,536,400 | — | — |
| 2023-03-16 | $25.72 | $25.72 | 978,800 | — | — |
| 2023-03-15 | $25.70 | $25.70 | 1,142,900 | — | — |
| 2023-03-14 | $25.93 | $25.93 | 778,700 | — | — |
| 2023-03-13 | $25.74 | $25.74 | 855,500 | — | — |
| 2023-03-10 | $25.74 | $25.74 | 786,000 | — | — |
| 2023-03-09 | $27.00 | $27.00 | 1,011,600 | — | — |
| 2023-03-08 | $27.66 | $27.66 | 721,900 | — | — |
| 2023-03-07 | $27.91 | $27.91 | 638,900 | — | — |
| 2023-03-06 | $28.69 | $28.69 | 898,800 | — | — |
| 2023-03-03 | $28.34 | $28.34 | 1,576,500 | — | — |
| 2023-03-02 | $29.46 | $29.46 | 2,989,500 | — | — |
| 2023-03-01 | $27.97 | $27.97 | 970,700 | — | — |
| 2023-02-28 | $28.25 | $28.25 | 1,030,100 | — | — |
| 2023-02-27 | $28.22 | $28.22 | 714,300 | — | — |
| 2023-02-24 | $28.38 | $28.38 | 545,600 | — | — |
| 2023-02-23 | $28.58 | $28.58 | 923,200 | — | — |
| 2023-02-22 | $28.46 | $28.46 | 781,300 | — | — |
| 2023-02-21 | $28.35 | $28.35 | 816,800 | — | — |
| 2023-02-17 | $28.41 | $28.41 | 384,200 | — | — |
| 2023-02-16 | $28.52 | $28.52 | 489,200 | — | — |
| 2023-02-15 | $29.53 | $29.53 | 719,300 | — | — |
| 2023-02-14 | $29.20 | $29.20 | 726,200 | — | — |
| 2023-02-13 | $28.26 | $28.26 | 549,800 | — | — |
| 2023-02-10 | $27.33 | $27.33 | 635,700 | — | — |
| 2023-02-09 | $27.15 | $27.15 | 353,600 | — | — |
| 2023-02-08 | $27.54 | $27.54 | 432,500 | — | — |
| 2023-02-07 | $27.91 | $27.91 | 336,300 | — | — |
| 2023-02-06 | $27.56 | $27.56 | 602,600 | — | — |
| 2023-02-03 | $27.46 | $27.46 | 548,800 | — | — |
| 2023-02-02 | $28.36 | $28.36 | 528,000 | — | — |
| 2023-02-01 | $27.55 | $27.55 | 709,000 | — | — |
| 2023-01-31 | $27.18 | $27.18 | 660,400 | — | — |
| 2023-01-30 | $26.70 | $26.70 | 329,900 | — | — |
| 2023-01-27 | $26.88 | $26.88 | 347,700 | — | — |
| 2023-01-26 | $26.68 | $26.68 | 343,600 | — | — |
| 2023-01-25 | $25.92 | $25.92 | 418,500 | — | — |
| 2023-01-24 | $25.77 | $25.77 | 908,000 | — | — |
| 2023-01-23 | $25.66 | $25.66 | 501,300 | — | — |
| 2023-01-20 | $24.90 | $24.90 | 907,700 | — | — |
| 2023-01-19 | $23.88 | $23.88 | 881,100 | — | — |
| 2023-01-18 | $23.70 | $23.70 | 424,500 | — | — |
| 2023-01-17 | $23.81 | $23.81 | 637,400 | — | — |
| 2023-01-13 | $23.91 | $23.91 | 547,300 | — | — |
| 2023-01-12 | $23.54 | $23.54 | 719,800 | — | — |
| 2023-01-11 | $23.36 | $23.36 | 1,003,900 | — | — |
| 2023-01-10 | $22.66 | $22.66 | 1,192,400 | — | — |
| 2023-01-09 | $21.78 | $21.78 | 569,800 | — | — |
| 2023-01-06 | $21.85 | $21.85 | 404,400 | — | — |
| 2023-01-05 | $21.44 | $21.44 | 384,500 | — | — |
| 2023-01-04 | $21.49 | $21.49 | 496,800 | — | — |
| 2023-01-03 | $21.30 | $21.30 | 700,200 | — | — |