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
- 2016-12-09 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 | $33.63 | $33.63 | 208,900 | — | — |
| 2023-12-28 | $34.61 | $34.61 | 114,800 | — | — |
| 2023-12-27 | $34.34 | $34.34 | 98,400 | — | — |
| 2023-12-26 | $34.55 | $34.55 | 135,100 | — | — |
| 2023-12-22 | $33.74 | $33.74 | 235,900 | — | — |
| 2023-12-21 | $32.83 | $32.83 | 161,100 | — | — |
| 2023-12-20 | $31.28 | $31.28 | 186,000 | — | — |
| 2023-12-19 | $32.09 | $32.09 | 159,200 | — | — |
| 2023-12-18 | $31.51 | $31.51 | 174,000 | — | — |
| 2023-12-15 | $30.91 | $30.91 | 576,700 | — | — |
| 2023-12-14 | $31.37 | $31.37 | 328,700 | — | — |
| 2023-12-13 | $28.48 | $28.48 | 182,900 | — | — |
| 2023-12-12 | $27.66 | $27.66 | 124,800 | — | — |
| 2023-12-11 | $27.42 | $27.42 | 166,200 | — | — |
| 2023-12-08 | $27.28 | $27.28 | 142,200 | — | — |
| 2023-12-07 | $26.76 | $26.76 | 196,400 | — | — |
| 2023-12-06 | $25.49 | $25.49 | 131,700 | — | — |
| 2023-12-05 | $25.89 | $25.89 | 73,200 | — | — |
| 2023-12-04 | $26.78 | $26.78 | 155,300 | — | — |
| 2023-12-01 | $26.58 | $26.58 | 138,500 | — | — |
| 2023-11-30 | $26.13 | $26.13 | 164,500 | — | — |
| 2023-11-29 | $26.57 | $26.57 | 136,700 | — | — |
| 2023-11-28 | $26.25 | $26.25 | 95,500 | — | — |
| 2023-11-27 | $26.58 | $26.58 | 147,100 | — | — |
| 2023-11-24 | $26.35 | $26.35 | 44,700 | — | — |
| 2023-11-22 | $26.32 | $26.32 | 139,600 | — | — |
| 2023-11-21 | $25.71 | $25.71 | 154,000 | — | — |
| 2023-11-20 | $25.81 | $25.81 | 110,500 | — | — |
| 2023-11-17 | $25.16 | $25.16 | 167,000 | — | — |
| 2023-11-16 | $25.98 | $25.98 | 141,900 | — | — |
| 2023-11-15 | $25.89 | $25.89 | 140,900 | — | — |
| 2023-11-14 | $25.39 | $25.39 | 164,000 | — | — |
| 2023-11-13 | $23.61 | $23.61 | 221,400 | — | — |
| 2023-11-10 | $23.81 | $23.81 | 153,500 | — | — |
| 2023-11-09 | $22.36 | $22.36 | 148,200 | — | — |
| 2023-11-08 | $23.18 | $23.18 | 213,500 | — | — |
| 2023-11-07 | $22.73 | $22.73 | 461,700 | — | — |
| 2023-11-06 | $25.58 | $25.58 | 159,400 | — | — |
| 2023-11-03 | $26.14 | $26.14 | 227,500 | — | — |
| 2023-11-02 | $25.68 | $25.68 | 201,200 | — | — |
| 2023-11-01 | $24.41 | $24.41 | 146,300 | — | — |
| 2023-10-31 | $24.26 | $24.26 | 161,600 | — | — |
| 2023-10-30 | $24.00 | $24.00 | 106,500 | — | — |
| 2023-10-27 | $24.31 | $24.31 | 115,700 | — | — |
| 2023-10-26 | $24.83 | $24.83 | 125,900 | — | — |
| 2023-10-25 | $24.60 | $24.60 | 133,000 | — | — |
| 2023-10-24 | $25.86 | $25.86 | 140,600 | — | — |
| 2023-10-23 | $25.32 | $25.32 | 428,900 | — | — |
| 2023-10-20 | $25.76 | $25.76 | 223,800 | — | — |
| 2023-10-19 | $26.62 | $26.62 | 282,900 | — | — |
| 2023-10-18 | $28.49 | $28.49 | 123,000 | — | — |
| 2023-10-17 | $29.53 | $29.53 | 192,300 | — | — |
| 2023-10-16 | $29.36 | $29.36 | 130,500 | — | — |
| 2023-10-13 | $29.33 | $29.33 | 217,900 | — | — |
| 2023-10-12 | $29.76 | $29.76 | 146,100 | — | — |
| 2023-10-11 | $29.86 | $29.86 | 147,200 | — | — |
| 2023-10-10 | $29.89 | $29.89 | 388,700 | — | — |
| 2023-10-09 | $29.42 | $29.42 | 101,800 | — | — |
| 2023-10-06 | $30.17 | $30.17 | 168,900 | — | — |
| 2023-10-05 | $29.75 | $29.75 | 140,600 | — | — |
| 2023-10-04 | $29.91 | $29.91 | 176,400 | — | — |
| 2023-10-03 | $29.82 | $29.82 | 132,500 | — | — |
| 2023-10-02 | $30.71 | $30.71 | 149,900 | — | — |
| 2023-09-29 | $30.96 | $30.96 | 247,700 | — | — |
| 2023-09-28 | $30.64 | $30.64 | 251,800 | — | — |
| 2023-09-27 | $30.61 | $30.61 | 118,100 | — | — |
| 2023-09-26 | $30.32 | $30.32 | 167,400 | — | — |
| 2023-09-25 | $30.59 | $30.59 | 105,400 | — | — |
| 2023-09-22 | $30.12 | $30.12 | 161,500 | — | — |
| 2023-09-21 | $29.44 | $29.44 | 203,500 | — | — |
| 2023-09-20 | $29.99 | $29.99 | 74,300 | — | — |
| 2023-09-19 | $30.50 | $30.50 | 70,800 | — | — |
| 2023-09-18 | $30.73 | $30.73 | 76,500 | — | — |
| 2023-09-15 | $30.47 | $30.47 | 444,900 | — | — |
| 2023-09-14 | $31.80 | $31.80 | 100,700 | — | — |
| 2023-09-13 | $31.31 | $31.31 | 113,800 | — | — |
| 2023-09-12 | $31.43 | $31.43 | 106,300 | — | — |
| 2023-09-11 | $31.52 | $31.52 | 84,500 | — | — |
| 2023-09-08 | $32.16 | $32.16 | 109,500 | — | — |
| 2023-09-07 | $32.54 | $32.54 | 157,800 | — | — |
| 2023-09-06 | $34.43 | $34.43 | 114,700 | — | — |
| 2023-09-05 | $34.96 | $34.96 | 128,800 | — | — |
| 2023-09-01 | $37.10 | $37.10 | 113,700 | — | — |
| 2023-08-31 | $36.63 | $36.63 | 243,100 | — | — |
| 2023-08-30 | $36.44 | $36.44 | 125,500 | — | — |
| 2023-08-29 | $35.38 | $35.38 | 78,000 | — | — |
| 2023-08-28 | $34.10 | $34.10 | 59,400 | — | — |
| 2023-08-25 | $33.75 | $33.75 | 81,000 | — | — |
| 2023-08-24 | $33.90 | $33.90 | 95,200 | — | — |
| 2023-08-23 | $34.70 | $34.70 | 84,100 | — | — |
| 2023-08-22 | $34.14 | $34.14 | 63,000 | — | — |
| 2023-08-21 | $34.24 | $34.24 | 92,500 | — | — |
| 2023-08-18 | $33.80 | $33.80 | 129,800 | — | — |
| 2023-08-17 | $32.73 | $32.73 | 81,600 | — | — |
| 2023-08-16 | $33.33 | $33.33 | 106,500 | — | — |
| 2023-08-15 | $33.33 | $33.33 | 80,500 | — | — |
| 2023-08-14 | $33.93 | $33.93 | 122,000 | — | — |
| 2023-08-11 | $33.84 | $33.84 | 153,100 | — | — |
| 2023-08-10 | $34.45 | $34.45 | 146,400 | — | — |
| 2023-08-09 | $34.75 | $34.75 | 322,700 | — | — |
| 2023-08-08 | $35.88 | $35.88 | 167,700 | — | — |
| 2023-08-07 | $36.64 | $36.64 | 129,300 | — | — |
| 2023-08-04 | $36.29 | $36.29 | 133,100 | — | — |
| 2023-08-03 | $36.02 | $36.02 | 101,200 | — | — |
| 2023-08-02 | $36.17 | $36.17 | 95,100 | — | — |
| 2023-08-01 | $38.49 | $38.49 | 140,400 | — | — |
| 2023-07-31 | $38.72 | $38.72 | 164,500 | — | — |
| 2023-07-28 | $37.51 | $37.51 | 79,900 | — | — |
| 2023-07-27 | $36.93 | $36.93 | 92,800 | — | — |
| 2023-07-26 | $36.06 | $36.06 | 101,800 | — | — |
| 2023-07-25 | $35.66 | $35.66 | 87,500 | — | — |
| 2023-07-24 | $35.25 | $35.25 | 99,900 | — | — |
| 2023-07-21 | $35.44 | $35.44 | 133,600 | — | — |
| 2023-07-20 | $35.61 | $35.61 | 159,700 | — | — |
| 2023-07-19 | $37.03 | $37.03 | 178,400 | — | — |
| 2023-07-18 | $37.98 | $37.98 | 143,700 | — | — |
| 2023-07-17 | $37.57 | $37.57 | 137,000 | — | — |
| 2023-07-14 | $36.26 | $36.26 | 226,700 | — | — |
| 2023-07-13 | $36.58 | $36.58 | 232,500 | — | — |
| 2023-07-12 | $34.08 | $34.08 | 135,700 | — | — |
| 2023-07-11 | $33.32 | $33.32 | 168,400 | — | — |
| 2023-07-10 | $34.88 | $34.88 | 151,500 | — | — |
| 2023-07-07 | $34.69 | $34.69 | 339,100 | — | — |
| 2023-07-06 | $35.30 | $35.30 | 114,700 | — | — |
| 2023-07-05 | $36.00 | $36.00 | 161,500 | — | — |
| 2023-07-03 | $37.78 | $37.78 | 76,700 | — | — |
| 2023-06-30 | $37.50 | $37.50 | 117,400 | — | — |
| 2023-06-29 | $36.97 | $36.97 | 134,000 | — | — |
| 2023-06-28 | $37.00 | $37.00 | 129,600 | — | — |
| 2023-06-27 | $37.06 | $37.06 | 108,600 | — | — |
| 2023-06-26 | $35.44 | $35.44 | 250,400 | — | — |
| 2023-06-23 | $35.60 | $35.60 | 362,000 | — | — |
| 2023-06-22 | $36.04 | $36.04 | 133,100 | — | — |
| 2023-06-21 | $36.37 | $36.37 | 147,700 | — | — |
| 2023-06-20 | $37.04 | $37.04 | 131,900 | — | — |
| 2023-06-16 | $37.21 | $37.21 | 533,700 | — | — |
| 2023-06-15 | $37.19 | $37.19 | 165,600 | — | — |
| 2023-06-14 | $37.37 | $37.37 | 221,200 | — | — |
| 2023-06-13 | $36.41 | $36.41 | 152,900 | — | — |
| 2023-06-12 | $35.93 | $35.93 | 133,400 | — | — |
| 2023-06-09 | $34.29 | $34.29 | 140,900 | — | — |
| 2023-06-08 | $34.61 | $34.61 | 200,300 | — | — |
| 2023-06-07 | $33.97 | $33.97 | 225,300 | — | — |
| 2023-06-06 | $32.52 | $32.52 | 264,200 | — | — |
| 2023-06-05 | $31.01 | $31.01 | 232,700 | — | — |
| 2023-06-02 | $31.53 | $31.53 | 337,700 | — | — |
| 2023-06-01 | $30.62 | $30.62 | 138,100 | — | — |
| 2023-05-31 | $30.30 | $30.30 | 781,200 | — | — |
| 2023-05-30 | $31.14 | $31.14 | 166,900 | — | — |
| 2023-05-26 | $32.25 | $32.25 | 228,300 | — | — |
| 2023-05-25 | $30.46 | $30.46 | 237,500 | — | — |
| 2023-05-24 | $29.18 | $29.18 | 159,000 | — | — |
| 2023-05-23 | $30.39 | $30.39 | 164,100 | — | — |
| 2023-05-22 | $31.01 | $31.01 | 120,700 | — | — |
| 2023-05-19 | $30.85 | $30.85 | 121,400 | — | — |
| 2023-05-18 | $31.57 | $31.57 | 167,400 | — | — |
| 2023-05-17 | $29.73 | $29.73 | 136,800 | — | — |
| 2023-05-16 | $28.56 | $28.56 | 153,800 | — | — |
| 2023-05-15 | $27.84 | $27.84 | 121,500 | — | — |
| 2023-05-12 | $27.29 | $27.29 | 214,600 | — | — |
| 2023-05-11 | $26.45 | $26.45 | 221,700 | — | — |
| 2023-05-10 | $26.19 | $26.19 | 363,100 | — | — |
| 2023-05-09 | $28.02 | $28.02 | 96,800 | — | — |
| 2023-05-08 | $28.37 | $28.37 | 69,600 | — | — |
| 2023-05-05 | $28.49 | $28.49 | 88,000 | — | — |
| 2023-05-04 | $27.35 | $27.35 | 76,600 | — | — |
| 2023-05-03 | $27.88 | $27.88 | 125,200 | — | — |
| 2023-05-02 | $27.85 | $27.85 | 96,600 | — | — |
| 2023-05-01 | $28.02 | $28.02 | 76,300 | — | — |
| 2023-04-28 | $27.85 | $27.85 | 140,200 | — | — |
| 2023-04-27 | $27.59 | $27.59 | 107,200 | — | — |
| 2023-04-26 | $27.18 | $27.18 | 76,600 | — | — |
| 2023-04-25 | $27.08 | $27.08 | 132,600 | — | — |
| 2023-04-24 | $28.44 | $28.44 | 80,300 | — | — |
| 2023-04-21 | $28.63 | $28.63 | 111,000 | — | — |
| 2023-04-20 | $28.64 | $28.64 | 153,800 | — | — |
| 2023-04-19 | $27.93 | $27.93 | 164,400 | — | — |
| 2023-04-18 | $28.35 | $28.35 | 153,500 | — | — |
| 2023-04-17 | $29.36 | $29.36 | 85,900 | — | — |
| 2023-04-14 | $29.48 | $29.48 | 131,700 | — | — |
| 2023-04-13 | $29.49 | $29.49 | 119,600 | — | — |
| 2023-04-12 | $29.69 | $29.69 | 87,700 | — | — |
| 2023-04-11 | $30.21 | $30.21 | 95,300 | — | — |
| 2023-04-10 | $30.32 | $30.32 | 118,700 | — | — |
| 2023-04-06 | $29.55 | $29.55 | 90,300 | — | — |
| 2023-04-05 | $29.70 | $29.70 | 94,500 | — | — |
| 2023-04-04 | $30.20 | $30.20 | 159,400 | — | — |
| 2023-04-03 | $32.77 | $32.77 | 242,600 | — | — |
| 2023-03-31 | $32.74 | $32.74 | 248,700 | — | — |
| 2023-03-30 | $31.26 | $31.26 | 63,700 | — | — |
| 2023-03-29 | $30.52 | $30.52 | 86,100 | — | — |
| 2023-03-28 | $29.66 | $29.66 | 171,200 | — | — |
| 2023-03-27 | $30.29 | $30.29 | 112,600 | — | — |
| 2023-03-24 | $30.26 | $30.26 | 200,900 | — | — |
| 2023-03-23 | $30.47 | $30.47 | 171,200 | — | — |
| 2023-03-22 | $29.43 | $29.43 | 123,900 | — | — |
| 2023-03-21 | $29.89 | $29.89 | 117,900 | — | — |
| 2023-03-20 | $29.85 | $29.85 | 177,300 | — | — |
| 2023-03-17 | $29.59 | $29.59 | 459,100 | — | — |
| 2023-03-16 | $30.30 | $30.30 | 159,200 | — | — |
| 2023-03-15 | $29.22 | $29.22 | 151,100 | — | — |
| 2023-03-14 | $29.98 | $29.98 | 187,300 | — | — |
| 2023-03-13 | $29.51 | $29.51 | 213,200 | — | — |
| 2023-03-10 | $30.03 | $30.03 | 168,000 | — | — |
| 2023-03-09 | $31.15 | $31.15 | 145,300 | — | — |
| 2023-03-08 | $31.37 | $31.37 | 159,100 | — | — |
| 2023-03-07 | $30.93 | $30.93 | 183,900 | — | — |
| 2023-03-06 | $31.39 | $31.39 | 228,200 | — | — |
| 2023-03-03 | $32.75 | $32.75 | 145,900 | — | — |
| 2023-03-02 | $32.44 | $32.44 | 133,600 | — | — |
| 2023-03-01 | $32.87 | $32.87 | 125,100 | — | — |
| 2023-02-28 | $32.95 | $32.95 | 818,100 | — | — |
| 2023-02-27 | $32.61 | $32.61 | 173,500 | — | — |
| 2023-02-24 | $32.42 | $32.42 | 214,400 | — | — |
| 2023-02-23 | $32.86 | $32.86 | 240,200 | — | — |
| 2023-02-22 | $32.84 | $32.84 | 272,700 | — | — |
| 2023-02-21 | $32.51 | $32.51 | 127,300 | — | — |
| 2023-02-17 | $34.45 | $34.45 | 169,600 | — | — |
| 2023-02-16 | $35.31 | $35.31 | 98,400 | — | — |
| 2023-02-15 | $36.13 | $36.13 | 93,800 | — | — |
| 2023-02-14 | $35.68 | $35.68 | 141,500 | — | — |
| 2023-02-13 | $35.69 | $35.69 | 115,300 | — | — |
| 2023-02-10 | $35.24 | $35.24 | 129,100 | — | — |
| 2023-02-09 | $35.80 | $35.80 | 186,400 | — | — |
| 2023-02-08 | $37.14 | $37.14 | 493,300 | — | — |
| 2023-02-07 | $35.67 | $35.67 | 228,100 | — | — |
| 2023-02-06 | $35.55 | $35.55 | 145,500 | — | — |
| 2023-02-03 | $36.04 | $36.04 | 196,100 | — | — |
| 2023-02-02 | $37.13 | $37.13 | 242,000 | — | — |
| 2023-02-01 | $35.91 | $35.91 | 231,400 | — | — |
| 2023-01-31 | $33.80 | $33.80 | 235,200 | — | — |
| 2023-01-30 | $32.55 | $32.55 | 147,300 | — | — |
| 2023-01-27 | $33.94 | $33.94 | 169,200 | — | — |
| 2023-01-26 | $34.30 | $34.30 | 297,700 | — | — |
| 2023-01-25 | $33.95 | $33.95 | 156,500 | — | — |
| 2023-01-24 | $33.10 | $33.10 | 85,400 | — | — |
| 2023-01-23 | $33.31 | $33.31 | 175,100 | — | — |
| 2023-01-20 | $31.97 | $31.97 | 146,300 | — | — |
| 2023-01-19 | $31.07 | $31.07 | 157,200 | — | — |
| 2023-01-18 | $31.44 | $31.44 | 240,600 | — | — |
| 2023-01-17 | $31.03 | $31.03 | 169,700 | — | — |
| 2023-01-13 | $30.85 | $30.85 | 221,500 | — | — |
| 2023-01-12 | $30.03 | $30.03 | 357,600 | — | — |
| 2023-01-11 | $28.74 | $28.74 | 547,800 | — | — |
| 2023-01-10 | $29.67 | $29.67 | 134,300 | — | — |
| 2023-01-09 | $29.45 | $29.45 | 166,800 | — | — |
| 2023-01-06 | $29.73 | $29.73 | 155,000 | — | — |
| 2023-01-05 | $28.09 | $28.09 | 107,100 | — | — |
| 2023-01-04 | $28.04 | $28.04 | 103,200 | — | — |
| 2023-01-03 | $26.65 | $26.65 | 88,400 | — | — |