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
- 2020-12-03 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 | $33.39 | $33.39 | 608,800 | — | — |
| 2023-12-28 | $34.20 | $34.20 | 881,000 | — | — |
| 2023-12-27 | $37.09 | $37.09 | 703,300 | — | — |
| 2023-12-26 | $36.00 | $36.00 | 469,800 | — | — |
| 2023-12-22 | $35.70 | $35.70 | 1,174,900 | — | — |
| 2023-12-21 | $34.97 | $34.97 | 790,300 | — | — |
| 2023-12-20 | $33.12 | $33.12 | 864,400 | — | — |
| 2023-12-19 | $35.92 | $35.92 | 937,800 | — | — |
| 2023-12-18 | $32.93 | $32.93 | 643,300 | — | — |
| 2023-12-15 | $32.39 | $32.39 | 766,700 | — | — |
| 2023-12-14 | $33.50 | $33.50 | 1,465,300 | — | — |
| 2023-12-13 | $31.72 | $31.72 | 1,364,900 | — | — |
| 2023-12-12 | $26.60 | $26.60 | 1,201,400 | — | — |
| 2023-12-11 | $28.76 | $28.76 | 988,200 | — | — |
| 2023-12-08 | $29.22 | $29.22 | 1,421,500 | — | — |
| 2023-12-07 | $31.23 | $31.23 | 1,168,600 | — | — |
| 2023-12-06 | $31.69 | $31.69 | 949,700 | — | — |
| 2023-12-05 | $31.85 | $31.85 | 1,114,100 | — | — |
| 2023-12-04 | $33.49 | $33.49 | 1,880,400 | — | — |
| 2023-12-01 | $36.65 | $36.65 | 1,675,800 | — | — |
| 2023-11-30 | $34.69 | $34.69 | 960,100 | — | — |
| 2023-11-29 | $34.35 | $34.35 | 1,189,500 | — | — |
| 2023-11-28 | $34.25 | $34.25 | 1,642,400 | — | — |
| 2023-11-27 | $30.16 | $30.16 | 924,000 | — | — |
| 2023-11-24 | $28.84 | $28.84 | 519,400 | — | — |
| 2023-11-22 | $28.26 | $28.26 | 919,100 | — | — |
| 2023-11-21 | $28.25 | $28.25 | 1,306,000 | — | — |
| 2023-11-20 | $26.36 | $26.36 | 828,400 | — | — |
| 2023-11-17 | $26.35 | $26.35 | 725,300 | — | — |
| 2023-11-16 | $26.81 | $26.81 | 1,804,500 | — | — |
| 2023-11-15 | $25.52 | $25.52 | 724,600 | — | — |
| 2023-11-14 | $26.01 | $26.01 | 1,112,100 | — | — |
| 2023-11-13 | $22.68 | $22.68 | 634,500 | — | — |
| 2023-11-10 | $23.31 | $23.31 | 908,100 | — | — |
| 2023-11-09 | $24.26 | $24.26 | 762,300 | — | — |
| 2023-11-08 | $24.53 | $24.53 | 1,014,000 | — | — |
| 2023-11-07 | $26.79 | $26.79 | 1,063,700 | — | — |
| 2023-11-06 | $28.62 | $28.62 | 793,000 | — | — |
| 2023-11-03 | $29.67 | $29.67 | 1,334,000 | — | — |
| 2023-11-02 | $26.03 | $26.03 | 965,600 | — | — |
| 2023-11-01 | $25.73 | $25.73 | 955,700 | — | — |
| 2023-10-31 | $25.43 | $25.43 | 1,058,200 | — | — |
| 2023-10-30 | $27.56 | $27.56 | 740,000 | — | — |
| 2023-10-27 | $28.67 | $28.67 | 1,067,600 | — | — |
| 2023-10-26 | $26.71 | $26.71 | 679,500 | — | — |
| 2023-10-25 | $27.54 | $27.54 | 574,400 | — | — |
| 2023-10-24 | $29.05 | $29.05 | 334,400 | — | — |
| 2023-10-23 | $28.88 | $28.88 | 973,300 | — | — |
| 2023-10-20 | $29.77 | $29.77 | 1,433,100 | — | — |
| 2023-10-19 | $29.99 | $29.99 | 1,063,400 | — | — |
| 2023-10-18 | $29.64 | $29.64 | 2,729,700 | — | — |
| 2023-10-17 | $29.96 | $29.96 | 1,269,200 | — | — |
| 2023-10-16 | $28.40 | $28.40 | 1,121,100 | — | — |
| 2023-10-13 | $28.22 | $28.22 | 2,728,500 | — | — |
| 2023-10-12 | $24.89 | $24.89 | 2,512,300 | — | — |
| 2023-10-11 | $26.72 | $26.72 | 2,161,100 | — | — |
| 2023-10-10 | $25.40 | $25.40 | 794,600 | — | — |
| 2023-10-09 | $24.72 | $24.72 | 1,340,000 | — | — |
| 2023-10-06 | $23.11 | $23.11 | 1,413,500 | — | — |
| 2023-10-05 | $21.71 | $21.71 | 637,500 | — | — |
| 2023-10-04 | $20.80 | $20.80 | 966,000 | — | — |
| 2023-10-03 | $21.35 | $21.35 | 1,136,600 | — | — |
| 2023-10-02 | $21.22 | $21.22 | 1,667,900 | — | — |
| 2023-09-29 | $23.65 | $23.65 | 1,346,600 | — | — |
| 2023-09-28 | $23.92 | $23.92 | 839,700 | — | — |
| 2023-09-27 | $23.61 | $23.61 | 1,395,700 | — | — |
| 2023-09-26 | $25.73 | $25.73 | 925,200 | — | — |
| 2023-09-25 | $28.05 | $28.05 | 453,500 | — | — |
| 2023-09-22 | $29.28 | $29.28 | 493,800 | — | — |
| 2023-09-21 | $29.44 | $29.44 | 803,800 | — | — |
| 2023-09-20 | $32.00 | $32.00 | 603,100 | — | — |
| 2023-09-19 | $31.19 | $31.19 | 271,500 | — | — |
| 2023-09-18 | $32.52 | $32.52 | 293,300 | — | — |
| 2023-09-15 | $32.58 | $32.58 | 507,100 | — | — |
| 2023-09-14 | $30.50 | $30.50 | 388,200 | — | — |
| 2023-09-13 | $29.30 | $29.30 | 354,100 | — | — |
| 2023-09-12 | $29.56 | $29.56 | 258,200 | — | — |
| 2023-09-11 | $29.50 | $29.50 | 361,500 | — | — |
| 2023-09-08 | $28.43 | $28.43 | 588,900 | — | — |
| 2023-09-07 | $28.31 | $28.31 | 377,700 | — | — |
| 2023-09-06 | $28.82 | $28.82 | 431,200 | — | — |
| 2023-09-05 | $29.03 | $29.03 | 411,600 | — | — |
| 2023-09-01 | $31.23 | $31.23 | 650,200 | — | — |
| 2023-08-31 | $32.01 | $32.01 | 539,100 | — | — |
| 2023-08-30 | $32.94 | $32.94 | 685,800 | — | — |
| 2023-08-29 | $32.93 | $32.93 | 562,600 | — | — |
| 2023-08-28 | $31.25 | $31.25 | 534,900 | — | — |
| 2023-08-25 | $29.25 | $29.25 | 684,600 | — | — |
| 2023-08-24 | $30.24 | $30.24 | 578,700 | — | — |
| 2023-08-23 | $30.52 | $30.52 | 975,400 | — | — |
| 2023-08-22 | $27.97 | $27.97 | 490,700 | — | — |
| 2023-08-21 | $27.26 | $27.26 | 566,200 | — | — |
| 2023-08-18 | $26.56 | $26.56 | 625,700 | — | — |
| 2023-08-17 | $26.91 | $26.91 | 816,600 | — | — |
| 2023-08-16 | $27.80 | $27.80 | 458,400 | — | — |
| 2023-08-15 | $28.76 | $28.76 | 739,200 | — | — |
| 2023-08-14 | $31.15 | $31.15 | 451,300 | — | — |
| 2023-08-11 | $32.73 | $32.73 | 328,500 | — | — |
| 2023-08-10 | $31.86 | $31.86 | 532,700 | — | — |
| 2023-08-09 | $31.78 | $31.78 | 360,200 | — | — |
| 2023-08-08 | $31.88 | $31.88 | 521,100 | — | — |
| 2023-08-07 | $32.67 | $32.67 | 419,400 | — | — |
| 2023-08-04 | $33.42 | $33.42 | 731,700 | — | — |
| 2023-08-03 | $32.39 | $32.39 | 506,000 | — | — |
| 2023-08-02 | $32.57 | $32.57 | 745,600 | — | — |
| 2023-08-01 | $35.93 | $35.93 | 774,000 | — | — |
| 2023-07-31 | $40.26 | $40.26 | 402,300 | — | — |
| 2023-07-28 | $37.55 | $37.55 | 468,800 | — | — |
| 2023-07-27 | $36.36 | $36.36 | 796,300 | — | — |
| 2023-07-26 | $41.79 | $41.79 | 463,700 | — | — |
| 2023-07-25 | $42.17 | $42.17 | 249,400 | — | — |
| 2023-07-24 | $40.59 | $40.59 | 279,300 | — | — |
| 2023-07-21 | $41.38 | $41.38 | 389,800 | — | — |
| 2023-07-20 | $41.16 | $41.16 | 601,300 | — | — |
| 2023-07-19 | $45.28 | $45.28 | 311,300 | — | — |
| 2023-07-18 | $46.36 | $46.36 | 373,700 | — | — |
| 2023-07-17 | $43.75 | $43.75 | 206,500 | — | — |
| 2023-07-14 | $43.60 | $43.60 | 433,600 | — | — |
| 2023-07-13 | $44.56 | $44.56 | 394,900 | — | — |
| 2023-07-12 | $43.17 | $43.17 | 669,500 | — | — |
| 2023-07-11 | $37.11 | $37.11 | 401,000 | — | — |
| 2023-07-10 | $36.61 | $36.61 | 449,100 | — | — |
| 2023-07-07 | $34.35 | $34.35 | 543,700 | — | — |
| 2023-07-06 | $33.07 | $33.07 | 544,400 | — | — |
| 2023-07-05 | $35.86 | $35.86 | 338,100 | — | — |
| 2023-07-03 | $39.12 | $39.12 | 243,600 | — | — |
| 2023-06-30 | $36.91 | $36.91 | 355,900 | — | — |
| 2023-06-29 | $35.17 | $35.17 | 352,300 | — | — |
| 2023-06-28 | $33.79 | $33.79 | 370,400 | — | — |
| 2023-06-27 | $35.28 | $35.28 | 426,600 | — | — |
| 2023-06-26 | $36.95 | $36.95 | 378,200 | — | — |
| 2023-06-23 | $35.96 | $35.96 | 394,400 | — | — |
| 2023-06-22 | $36.22 | $36.22 | 335,800 | — | — |
| 2023-06-21 | $37.23 | $37.23 | 404,000 | — | — |
| 2023-06-20 | $37.82 | $37.82 | 503,700 | — | — |
| 2023-06-16 | $42.58 | $42.58 | 415,700 | — | — |
| 2023-06-15 | $40.96 | $40.96 | 373,800 | — | — |
| 2023-06-14 | $40.70 | $40.70 | 236,300 | — | — |
| 2023-06-13 | $40.91 | $40.91 | 306,200 | — | — |
| 2023-06-12 | $42.36 | $42.36 | 215,800 | — | — |
| 2023-06-09 | $42.12 | $42.12 | 261,100 | — | — |
| 2023-06-08 | $43.96 | $43.96 | 282,100 | — | — |
| 2023-06-07 | $42.00 | $42.00 | 424,600 | — | — |
| 2023-06-06 | $44.63 | $44.63 | 194,700 | — | — |
| 2023-06-05 | $44.13 | $44.13 | 322,400 | — | — |
| 2023-06-02 | $43.45 | $43.45 | 489,300 | — | — |
| 2023-06-01 | $46.23 | $46.23 | 632,400 | — | — |
| 2023-05-31 | $41.94 | $41.94 | 575,300 | — | — |
| 2023-05-30 | $39.30 | $39.30 | 325,200 | — | — |
| 2023-05-26 | $39.84 | $39.84 | 347,900 | — | — |
| 2023-05-25 | $39.33 | $39.33 | 362,500 | — | — |
| 2023-05-24 | $42.05 | $42.05 | 376,600 | — | — |
| 2023-05-23 | $45.36 | $45.36 | 340,400 | — | — |
| 2023-05-22 | $46.11 | $46.11 | 211,600 | — | — |
| 2023-05-19 | $47.42 | $47.42 | 394,400 | — | — |
| 2023-05-18 | $46.38 | $46.38 | 513,100 | — | — |
| 2023-05-17 | $50.17 | $50.17 | 276,800 | — | — |
| 2023-05-16 | $51.30 | $51.30 | 418,200 | — | — |
| 2023-05-15 | $55.82 | $55.82 | 243,000 | — | — |
| 2023-05-12 | $54.65 | $54.65 | 290,200 | — | — |
| 2023-05-11 | $53.87 | $53.87 | 397,900 | — | — |
| 2023-05-10 | $61.87 | $61.87 | 286,800 | — | — |
| 2023-05-09 | $63.71 | $63.71 | 116,300 | — | — |
| 2023-05-08 | $64.06 | $64.06 | 190,100 | — | — |
| 2023-05-05 | $64.25 | $64.25 | 390,900 | — | — |
| 2023-05-04 | $65.82 | $65.82 | 415,500 | — | — |
| 2023-05-03 | $61.25 | $61.25 | 265,900 | — | — |
| 2023-05-02 | $60.77 | $60.77 | 342,000 | — | — |
| 2023-05-01 | $54.28 | $54.28 | 277,200 | — | — |
| 2023-04-28 | $55.61 | $55.61 | 129,400 | — | — |
| 2023-04-27 | $56.86 | $56.86 | 215,500 | — | — |
| 2023-04-26 | $54.66 | $54.66 | 204,900 | — | — |
| 2023-04-25 | $56.44 | $56.44 | 214,700 | — | — |
| 2023-04-24 | $56.69 | $56.69 | 180,500 | — | — |
| 2023-04-21 | $56.32 | $56.32 | 284,700 | — | — |
| 2023-04-20 | $58.51 | $58.51 | 179,900 | — | — |
| 2023-04-19 | $58.51 | $58.51 | 195,300 | — | — |
| 2023-04-18 | $61.44 | $61.44 | 257,400 | — | — |
| 2023-04-17 | $60.64 | $60.64 | 442,600 | — | — |
| 2023-04-14 | $65.19 | $65.19 | 538,300 | — | — |
| 2023-04-13 | $70.00 | $70.00 | 412,200 | — | — |
| 2023-04-12 | $64.34 | $64.34 | 292,600 | — | — |
| 2023-04-11 | $62.91 | $62.91 | 330,500 | — | — |
| 2023-04-10 | $59.54 | $59.54 | 246,400 | — | — |
| 2023-04-06 | $61.85 | $61.85 | 279,200 | — | — |
| 2023-04-05 | $61.44 | $61.44 | 325,600 | — | — |
| 2023-04-04 | $61.00 | $61.00 | 408,600 | — | — |
| 2023-04-03 | $55.53 | $55.53 | 265,100 | — | — |
| 2023-03-31 | $52.52 | $52.52 | 252,300 | — | — |
| 2023-03-30 | $53.26 | $53.26 | 256,100 | — | — |
| 2023-03-29 | $50.77 | $50.77 | 175,500 | — | — |
| 2023-03-28 | $51.98 | $51.98 | 242,000 | — | — |
| 2023-03-27 | $48.16 | $48.16 | 239,800 | — | — |
| 2023-03-24 | $48.16 | $48.16 | 364,000 | — | — |
| 2023-03-23 | $47.40 | $47.40 | 480,100 | — | — |
| 2023-03-22 | $44.22 | $44.22 | 685,400 | — | — |
| 2023-03-21 | $41.49 | $41.49 | 454,200 | — | — |
| 2023-03-20 | $46.77 | $46.77 | 394,100 | — | — |
| 2023-03-17 | $44.31 | $44.31 | 526,700 | — | — |
| 2023-03-16 | $38.68 | $38.68 | 260,000 | — | — |
| 2023-03-15 | $39.60 | $39.60 | 477,900 | — | — |
| 2023-03-14 | $39.74 | $39.74 | 357,600 | — | — |
| 2023-03-13 | $38.75 | $38.75 | 772,100 | — | — |
| 2023-03-10 | $32.42 | $32.42 | 721,300 | — | — |
| 2023-03-09 | $30.61 | $30.61 | 347,600 | — | — |
| 2023-03-08 | $31.02 | $31.02 | 305,900 | — | — |
| 2023-03-07 | $31.41 | $31.41 | 643,400 | — | — |
| 2023-03-06 | $36.02 | $36.02 | 207,600 | — | — |
| 2023-03-03 | $38.50 | $38.50 | 351,900 | — | — |
| 2023-03-02 | $36.75 | $36.75 | 190,200 | — | — |
| 2023-03-01 | $36.69 | $36.69 | 400,200 | — | — |
| 2023-02-28 | $34.28 | $34.28 | 341,300 | — | — |
| 2023-02-27 | $33.16 | $33.16 | 256,200 | — | — |
| 2023-02-24 | $32.26 | $32.26 | 365,900 | — | — |
| 2023-02-23 | $33.44 | $33.44 | 280,900 | — | — |
| 2023-02-22 | $34.12 | $34.12 | 510,500 | — | — |
| 2023-02-21 | $36.47 | $36.47 | 183,600 | — | — |
| 2023-02-17 | $37.81 | $37.81 | 287,800 | — | — |
| 2023-02-16 | $38.97 | $38.97 | 252,400 | — | — |
| 2023-02-15 | $39.40 | $39.40 | 311,600 | — | — |
| 2023-02-14 | $42.83 | $42.83 | 270,200 | — | — |
| 2023-02-13 | $42.72 | $42.72 | 152,700 | — | — |
| 2023-02-10 | $42.88 | $42.88 | 188,000 | — | — |
| 2023-02-09 | $43.44 | $43.44 | 283,800 | — | — |
| 2023-02-08 | $46.77 | $46.77 | 207,400 | — | — |
| 2023-02-07 | $47.85 | $47.85 | 219,100 | — | — |
| 2023-02-06 | $46.09 | $46.09 | 263,000 | — | — |
| 2023-02-03 | $46.84 | $46.84 | 388,400 | — | — |
| 2023-02-02 | $53.97 | $53.97 | 224,200 | — | — |
| 2023-02-01 | $59.19 | $59.19 | 135,000 | — | — |
| 2023-01-31 | $55.44 | $55.44 | 129,700 | — | — |
| 2023-01-30 | $54.65 | $54.65 | 108,300 | — | — |
| 2023-01-27 | $57.52 | $57.52 | 182,400 | — | — |
| 2023-01-26 | $60.44 | $60.44 | 191,200 | — | — |
| 2023-01-25 | $63.47 | $63.47 | 153,800 | — | — |
| 2023-01-24 | $60.59 | $60.59 | 156,600 | — | — |
| 2023-01-23 | $58.73 | $58.73 | 168,900 | — | — |
| 2023-01-20 | $59.17 | $59.17 | 191,300 | — | — |
| 2023-01-19 | $56.89 | $56.89 | 291,300 | — | — |
| 2023-01-18 | $52.89 | $52.89 | 297,200 | — | — |
| 2023-01-17 | $54.67 | $54.67 | 290,500 | — | — |
| 2023-01-13 | $60.90 | $60.90 | 190,300 | — | — |
| 2023-01-12 | $58.46 | $58.46 | 203,000 | — | — |
| 2023-01-11 | $55.50 | $55.50 | 142,300 | — | — |
| 2023-01-10 | $57.00 | $57.00 | 122,400 | — | — |
| 2023-01-09 | $54.39 | $54.39 | 224,100 | — | — |
| 2023-01-06 | $55.40 | $55.40 | 271,300 | — | — |
| 2023-01-05 | $51.42 | $51.42 | 229,500 | — | — |
| 2023-01-04 | $52.40 | $52.40 | 357,700 | — | — |
| 2023-01-03 | $46.52 | $46.52 | 501,500 | — | — |