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
- 2017-04-05 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 | $31.63 | $51.76 | 513,400 | — | — |
| 2023-12-28 | $31.66 | $51.81 | 564,600 | — | — |
| 2023-12-27 | $31.80 | $52.04 | 398,300 | — | — |
| 2023-12-26 | $31.84 | $52.11 | 276,600 | — | — |
| 2023-12-22 | $31.76 | $51.98 | 405,900 | — | — |
| 2023-12-21 | $31.52 | $51.58 | 340,400 | — | — |
| 2023-12-20 | $31.17 | $51.01 | 605,800 | — | — |
| 2023-12-19 | $31.29 | $51.21 | 586,300 | — | — |
| 2023-12-18 | $31.14 | $50.96 | 668,700 | — | — |
| 2023-12-15 | $31.12 | $50.93 | 1,837,400 | — | — |
| 2023-12-14 | $31.42 | $51.42 | 1,295,000 | — | — |
| 2023-12-13 | $30.69 | $50.22 | 895,000 | — | — |
| 2023-12-12 | $30.27 | $49.54 | 941,100 | — | — |
| 2023-12-11 | $30.56 | $50.01 | 845,000 | — | — |
| 2023-12-08 | $31.00 | $50.73 | 1,079,900 | — | — |
| 2023-12-07 | $30.70 | $50.24 | 1,012,000 | — | — |
| 2023-12-06 | $31.12 | $50.93 | 1,615,200 | — | — |
| 2023-12-05 | $32.28 | $52.83 | 957,400 | — | — |
| 2023-12-04 | $32.85 | $53.76 | 611,400 | — | — |
| 2023-12-01 | $32.74 | $53.58 | 878,300 | — | — |
| 2023-11-30 | $32.54 | $53.25 | 2,087,900 | — | — |
| 2023-11-29 | $32.55 | $53.27 | 1,245,200 | — | — |
| 2023-11-28 | $32.17 | $52.65 | 704,000 | — | — |
| 2023-11-27 | $32.19 | $52.68 | 562,000 | — | — |
| 2023-11-24 | $31.96 | $52.30 | 191,200 | — | — |
| 2023-11-22 | $31.95 | $52.29 | 497,500 | — | — |
| 2023-11-21 | $31.70 | $51.88 | 552,000 | — | — |
| 2023-11-20 | $31.45 | $51.47 | 864,300 | — | — |
| 2023-11-17 | $31.32 | $51.26 | 624,700 | — | — |
| 2023-11-16 | $30.52 | $49.95 | 710,400 | — | — |
| 2023-11-15 | $30.58 | $50.04 | 1,410,000 | — | — |
| 2023-11-14 | $30.12 | $49.29 | 936,600 | — | — |
| 2023-11-13 | $29.67 | $48.56 | 575,800 | — | — |
| 2023-11-10 | $29.61 | $48.46 | 703,100 | — | — |
| 2023-11-09 | $29.39 | $48.10 | 602,400 | — | — |
| 2023-11-08 | $29.45 | $48.20 | 1,987,100 | — | — |
| 2023-11-07 | $29.70 | $48.60 | 910,900 | — | — |
| 2023-11-06 | $30.03 | $49.14 | 739,100 | — | — |
| 2023-11-03 | $30.37 | $49.70 | 1,073,200 | — | — |
| 2023-11-02 | $30.22 | $49.46 | 1,057,400 | — | — |
| 2023-11-01 | $29.46 | $48.21 | 939,900 | — | — |
| 2023-10-31 | $30.00 | $48.08 | 1,137,400 | — | — |
| 2023-10-30 | $29.51 | $47.30 | 1,120,300 | — | — |
| 2023-10-27 | $29.82 | $47.80 | 932,700 | — | — |
| 2023-10-26 | $30.08 | $48.21 | 1,002,000 | — | — |
| 2023-10-25 | $30.18 | $48.37 | 1,351,600 | — | — |
| 2023-10-24 | $30.32 | $48.60 | 785,400 | — | — |
| 2023-10-23 | $30.08 | $48.21 | 2,169,700 | — | — |
| 2023-10-20 | $30.53 | $48.93 | 767,300 | — | — |
| 2023-10-19 | $30.76 | $49.30 | 651,200 | — | — |
| 2023-10-18 | $31.22 | $50.04 | 1,050,100 | — | — |
| 2023-10-17 | $30.76 | $49.30 | 859,700 | — | — |
| 2023-10-16 | $30.61 | $49.06 | 1,038,900 | — | — |
| 2023-10-13 | $30.30 | $48.56 | 509,900 | — | — |
| 2023-10-12 | $29.59 | $47.43 | 420,200 | — | — |
| 2023-10-11 | $29.57 | $47.39 | 437,200 | — | — |
| 2023-10-10 | $29.39 | $47.11 | 459,800 | — | — |
| 2023-10-09 | $29.12 | $46.67 | 576,300 | — | — |
| 2023-10-06 | $28.47 | $45.63 | 473,400 | — | — |
| 2023-10-05 | $28.04 | $44.94 | 597,600 | — | — |
| 2023-10-04 | $27.96 | $44.81 | 610,000 | — | — |
| 2023-10-03 | $28.11 | $45.05 | 715,300 | — | — |
| 2023-10-02 | $28.33 | $45.41 | 781,200 | — | — |
| 2023-09-29 | $29.13 | $46.69 | 798,800 | — | — |
| 2023-09-28 | $29.33 | $47.01 | 1,254,600 | — | — |
| 2023-09-27 | $29.61 | $47.46 | 628,100 | — | — |
| 2023-09-26 | $29.65 | $47.52 | 847,100 | — | — |
| 2023-09-25 | $29.71 | $47.62 | 1,486,100 | — | — |
| 2023-09-22 | $29.65 | $47.52 | 4,479,800 | — | — |
| 2023-09-21 | $29.70 | $47.60 | 1,237,400 | — | — |
| 2023-09-20 | $30.59 | $49.03 | 979,500 | — | — |
| 2023-09-19 | $30.29 | $48.55 | 723,300 | — | — |
| 2023-09-18 | $30.45 | $48.81 | 749,000 | — | — |
| 2023-09-15 | $30.28 | $48.53 | 3,144,700 | — | — |
| 2023-09-14 | $30.07 | $48.20 | 443,300 | — | — |
| 2023-09-13 | $29.72 | $47.64 | 429,000 | — | — |
| 2023-09-12 | $29.79 | $47.75 | 686,400 | — | — |
| 2023-09-11 | $29.51 | $47.30 | 411,100 | — | — |
| 2023-09-08 | $29.62 | $47.48 | 410,800 | — | — |
| 2023-09-07 | $29.42 | $47.15 | 547,700 | — | — |
| 2023-09-06 | $29.11 | $46.66 | 478,200 | — | — |
| 2023-09-05 | $29.56 | $47.38 | 572,500 | — | — |
| 2023-09-01 | $29.60 | $47.44 | 976,400 | — | — |
| 2023-08-31 | $28.90 | $46.32 | 752,700 | — | — |
| 2023-08-30 | $28.76 | $46.10 | 405,200 | — | — |
| 2023-08-29 | $29.07 | $46.59 | 466,700 | — | — |
| 2023-08-28 | $29.26 | $46.90 | 304,900 | — | — |
| 2023-08-25 | $28.94 | $46.39 | 576,800 | — | — |
| 2023-08-24 | $28.89 | $46.30 | 498,500 | — | — |
| 2023-08-23 | $28.99 | $46.47 | 496,500 | — | — |
| 2023-08-22 | $28.94 | $46.39 | 520,500 | — | — |
| 2023-08-21 | $28.91 | $46.34 | 616,000 | — | — |
| 2023-08-18 | $28.87 | $46.27 | 1,344,200 | — | — |
| 2023-08-17 | $28.75 | $46.08 | 1,720,000 | — | — |
| 2023-08-16 | $28.77 | $46.11 | 5,065,000 | — | — |
| 2023-08-15 | $30.65 | $49.13 | 289,400 | — | — |
| 2023-08-14 | $30.88 | $49.49 | 352,400 | — | — |
| 2023-08-11 | $31.11 | $49.86 | 319,100 | — | — |
| 2023-08-10 | $31.01 | $49.70 | 291,400 | — | — |
| 2023-08-09 | $30.95 | $49.61 | 248,300 | — | — |
| 2023-08-08 | $30.70 | $49.21 | 356,200 | — | — |
| 2023-08-07 | $30.99 | $49.67 | 339,000 | — | — |
| 2023-08-04 | $30.62 | $49.08 | 459,800 | — | — |
| 2023-08-03 | $30.81 | $49.38 | 383,100 | — | — |
| 2023-08-02 | $30.40 | $48.73 | 910,800 | — | — |
| 2023-08-01 | $31.52 | $49.56 | 843,300 | — | — |
| 2023-07-31 | $31.19 | $49.04 | 537,700 | — | — |
| 2023-07-28 | $31.33 | $49.26 | 311,000 | — | — |
| 2023-07-27 | $31.12 | $48.93 | 366,900 | — | — |
| 2023-07-26 | $31.21 | $49.07 | 708,300 | — | — |
| 2023-07-25 | $31.87 | $50.11 | 440,300 | — | — |
| 2023-07-24 | $31.75 | $49.92 | 402,800 | — | — |
| 2023-07-21 | $31.54 | $49.59 | 739,300 | — | — |
| 2023-07-20 | $31.34 | $49.27 | 414,300 | — | — |
| 2023-07-19 | $30.90 | $48.58 | 374,900 | — | — |
| 2023-07-18 | $30.64 | $48.17 | 256,200 | — | — |
| 2023-07-17 | $30.27 | $47.59 | 294,800 | — | — |
| 2023-07-14 | $30.28 | $47.61 | 240,600 | — | — |
| 2023-07-13 | $30.88 | $48.55 | 338,300 | — | — |
| 2023-07-12 | $30.50 | $47.95 | 545,800 | — | — |
| 2023-07-11 | $30.53 | $48.00 | 468,500 | — | — |
| 2023-07-10 | $30.36 | $47.73 | 413,200 | — | — |
| 2023-07-07 | $30.29 | $47.62 | 488,700 | — | — |
| 2023-07-06 | $30.51 | $47.97 | 399,900 | — | — |
| 2023-07-05 | $30.86 | $48.52 | 344,800 | — | — |
| 2023-07-03 | $30.84 | $48.49 | 181,700 | — | — |
| 2023-06-30 | $30.68 | $48.24 | 471,800 | — | — |
| 2023-06-29 | $30.67 | $48.22 | 409,900 | — | — |
| 2023-06-28 | $30.16 | $47.42 | 420,600 | — | — |
| 2023-06-27 | $30.20 | $47.48 | 424,700 | — | — |
| 2023-06-26 | $29.85 | $46.93 | 347,600 | — | — |
| 2023-06-23 | $29.31 | $46.08 | 371,500 | — | — |
| 2023-06-22 | $29.58 | $46.51 | 397,500 | — | — |
| 2023-06-21 | $29.39 | $46.21 | 450,700 | — | — |
| 2023-06-20 | $29.87 | $46.96 | 750,200 | — | — |
| 2023-06-16 | $30.01 | $47.18 | 4,290,400 | — | — |
| 2023-06-15 | $29.58 | $46.51 | 746,300 | — | — |
| 2023-06-14 | $28.89 | $45.42 | 834,600 | — | — |
| 2023-06-13 | $28.82 | $45.31 | 481,000 | — | — |
| 2023-06-12 | $29.00 | $45.60 | 597,200 | — | — |
| 2023-06-09 | $28.80 | $45.28 | 657,300 | — | — |
| 2023-06-08 | $28.75 | $45.20 | 727,700 | — | — |
| 2023-06-07 | $28.84 | $45.34 | 592,400 | — | — |
| 2023-06-06 | $28.50 | $44.81 | 343,900 | — | — |
| 2023-06-05 | $28.51 | $44.82 | 507,500 | — | — |
| 2023-06-02 | $28.80 | $45.28 | 1,177,700 | — | — |
| 2023-06-01 | $28.06 | $44.12 | 1,192,300 | — | — |
| 2023-05-31 | $27.89 | $43.85 | 754,500 | — | — |
| 2023-05-30 | $27.28 | $42.89 | 654,300 | — | — |
| 2023-05-26 | $27.04 | $42.51 | 574,000 | — | — |
| 2023-05-25 | $27.39 | $43.06 | 334,900 | — | — |
| 2023-05-24 | $27.92 | $43.90 | 953,500 | — | — |
| 2023-05-23 | $27.71 | $43.57 | 1,696,200 | — | — |
| 2023-05-22 | $27.52 | $43.27 | 1,241,100 | — | — |
| 2023-05-19 | $27.81 | $43.72 | 1,015,000 | — | — |
| 2023-05-18 | $27.54 | $43.30 | 940,600 | — | — |
| 2023-05-17 | $27.55 | $43.32 | 4,949,900 | — | — |
| 2023-05-16 | $29.08 | $45.72 | 299,000 | — | — |
| 2023-05-15 | $29.45 | $46.30 | 662,400 | — | — |
| 2023-05-12 | $28.68 | $45.09 | 197,600 | — | — |
| 2023-05-11 | $28.49 | $44.79 | 359,300 | — | — |
| 2023-05-10 | $28.50 | $44.81 | 462,000 | — | — |
| 2023-05-09 | $28.42 | $44.68 | 255,200 | — | — |
| 2023-05-08 | $28.32 | $44.53 | 257,400 | — | — |
| 2023-05-05 | $28.94 | $45.50 | 384,000 | — | — |
| 2023-05-04 | $28.42 | $44.68 | 297,000 | — | — |
| 2023-05-03 | $28.03 | $44.07 | 617,800 | — | — |
| 2023-05-02 | $29.59 | $45.60 | 892,400 | — | — |
| 2023-05-01 | $29.64 | $45.68 | 618,100 | — | — |
| 2023-04-28 | $29.34 | $45.22 | 737,500 | — | — |
| 2023-04-27 | $28.89 | $44.52 | 484,200 | — | — |
| 2023-04-26 | $28.27 | $43.57 | 656,800 | — | — |
| 2023-04-25 | $28.48 | $43.89 | 758,600 | — | — |
| 2023-04-24 | $28.55 | $44.00 | 1,615,700 | — | — |
| 2023-04-21 | $28.84 | $44.45 | 329,500 | — | — |
| 2023-04-20 | $28.26 | $43.55 | 179,900 | — | — |
| 2023-04-19 | $28.37 | $43.72 | 232,600 | — | — |
| 2023-04-18 | $28.45 | $43.85 | 288,800 | — | — |
| 2023-04-17 | $28.42 | $43.80 | 369,100 | — | — |
| 2023-04-14 | $29.24 | $45.06 | 161,400 | — | — |
| 2023-04-13 | $29.27 | $45.11 | 163,200 | — | — |
| 2023-04-12 | $29.17 | $44.96 | 239,300 | — | — |
| 2023-04-11 | $29.59 | $45.60 | 232,600 | — | — |
| 2023-04-10 | $29.36 | $45.25 | 135,900 | — | — |
| 2023-04-06 | $29.38 | $45.28 | 186,000 | — | — |
| 2023-04-05 | $29.45 | $45.39 | 256,100 | — | — |
| 2023-04-04 | $29.43 | $45.36 | 220,000 | — | — |
| 2023-04-03 | $29.76 | $45.86 | 308,800 | — | — |
| 2023-03-31 | $28.94 | $44.60 | 435,700 | — | — |
| 2023-03-30 | $28.80 | $44.39 | 199,900 | — | — |
| 2023-03-29 | $29.02 | $44.72 | 1,051,500 | — | — |
| 2023-03-28 | $28.59 | $44.06 | 458,800 | — | — |
| 2023-03-27 | $27.63 | $42.58 | 134,100 | — | — |
| 2023-03-24 | $27.04 | $41.67 | 211,300 | — | — |
| 2023-03-23 | $26.77 | $41.26 | 315,900 | — | — |
| 2023-03-22 | $26.90 | $41.46 | 471,600 | — | — |
| 2023-03-21 | $27.38 | $42.20 | 428,400 | — | — |
| 2023-03-20 | $26.34 | $40.59 | 258,700 | — | — |
| 2023-03-17 | $25.99 | $40.05 | 424,200 | — | — |
| 2023-03-16 | $26.54 | $40.90 | 527,300 | — | — |
| 2023-03-15 | $26.25 | $40.46 | 400,100 | — | — |
| 2023-03-14 | $27.13 | $41.81 | 250,800 | — | — |
| 2023-03-13 | $27.18 | $41.89 | 429,100 | — | — |
| 2023-03-10 | $27.23 | $41.97 | 415,300 | — | — |
| 2023-03-09 | $27.83 | $42.89 | 288,500 | — | — |
| 2023-03-08 | $28.27 | $43.57 | 300,900 | — | — |
| 2023-03-07 | $28.29 | $43.60 | 375,300 | — | — |
| 2023-03-06 | $28.73 | $44.28 | 343,500 | — | — |
| 2023-03-03 | $28.46 | $43.86 | 438,600 | — | — |
| 2023-03-02 | $27.86 | $42.94 | 487,800 | — | — |
| 2023-03-01 | $27.30 | $42.07 | 430,100 | — | — |
| 2023-02-28 | $27.42 | $42.26 | 815,900 | — | — |
| 2023-02-27 | $27.96 | $43.09 | 230,100 | — | — |
| 2023-02-24 | $28.11 | $43.32 | 202,300 | — | — |
| 2023-02-23 | $28.21 | $43.48 | 245,900 | — | — |
| 2023-02-22 | $27.82 | $42.88 | 423,500 | — | — |
| 2023-02-21 | $27.47 | $42.34 | 415,600 | — | — |
| 2023-02-17 | $28.29 | $43.60 | 342,100 | — | — |
| 2023-02-16 | $29.25 | $45.08 | 315,900 | — | — |
| 2023-02-15 | $29.67 | $45.73 | 437,900 | — | — |
| 2023-02-14 | $29.39 | $45.29 | 323,600 | — | — |
| 2023-02-13 | $29.41 | $45.33 | 279,400 | — | — |
| 2023-02-10 | $29.20 | $45.00 | 391,800 | — | — |
| 2023-02-09 | $28.71 | $44.25 | 384,100 | — | — |
| 2023-02-08 | $29.23 | $45.05 | 371,600 | — | — |
| 2023-02-07 | $29.29 | $45.14 | 439,800 | — | — |
| 2023-02-06 | $28.96 | $44.63 | 466,500 | — | — |
| 2023-02-03 | $29.61 | $45.63 | 435,000 | — | — |
| 2023-02-02 | $30.13 | $46.44 | 369,100 | — | — |
| 2023-02-01 | $29.76 | $45.86 | 722,700 | — | — |
| 2023-01-31 | $30.88 | $46.71 | 464,600 | — | — |
| 2023-01-30 | $30.54 | $46.20 | 509,200 | — | — |
| 2023-01-27 | $31.17 | $47.15 | 459,400 | — | — |
| 2023-01-26 | $31.18 | $47.17 | 366,700 | — | — |
| 2023-01-25 | $30.85 | $46.67 | 522,900 | — | — |
| 2023-01-24 | $31.84 | $48.16 | 449,200 | — | — |
| 2023-01-23 | $31.82 | $48.13 | 655,900 | — | — |
| 2023-01-20 | $31.11 | $47.06 | 157,800 | — | — |
| 2023-01-19 | $31.32 | $47.38 | 310,900 | — | — |
| 2023-01-18 | $31.34 | $47.41 | 273,700 | — | — |
| 2023-01-17 | $31.62 | $47.83 | 356,800 | — | — |
| 2023-01-13 | $31.51 | $47.67 | 210,400 | — | — |
| 2023-01-12 | $32.06 | $48.50 | 184,400 | — | — |
| 2023-01-11 | $31.74 | $48.01 | 205,900 | — | — |
| 2023-01-10 | $31.71 | $47.97 | 359,900 | — | — |
| 2023-01-09 | $31.18 | $47.17 | 361,200 | — | — |
| 2023-01-06 | $31.34 | $47.41 | 466,500 | — | — |
| 2023-01-05 | $30.67 | $46.39 | 352,200 | — | — |
| 2023-01-04 | $30.02 | $45.41 | 322,800 | — | — |
| 2023-01-03 | $29.67 | $44.88 | 454,300 | — | — |