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
- 2014-05-22 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 | $28.89 | $30.06 | 10,280,100 | — | — |
| 2023-12-28 | $28.51 | $29.67 | 12,970,900 | — | — |
| 2023-12-27 | $27.75 | $28.88 | 8,776,300 | — | — |
| 2023-12-26 | $27.61 | $28.73 | 8,455,900 | — | — |
| 2023-12-22 | $27.59 | $28.71 | 11,935,300 | — | — |
| 2023-12-21 | $27.98 | $29.12 | 17,451,800 | — | — |
| 2023-12-20 | $26.43 | $27.50 | 18,838,600 | — | — |
| 2023-12-19 | $27.60 | $28.72 | 15,043,200 | — | — |
| 2023-12-18 | $26.64 | $27.72 | 11,920,300 | — | — |
| 2023-12-15 | $27.41 | $28.52 | 51,696,900 | — | — |
| 2023-12-14 | $26.24 | $27.31 | 17,238,200 | — | — |
| 2023-12-13 | $25.29 | $26.32 | 12,794,100 | — | — |
| 2023-12-12 | $25.18 | $26.20 | 12,059,900 | — | — |
| 2023-12-11 | $25.60 | $26.64 | 14,067,400 | — | — |
| 2023-12-08 | $26.45 | $27.53 | 9,210,500 | — | — |
| 2023-12-07 | $26.93 | $28.02 | 12,058,600 | — | — |
| 2023-12-06 | $26.60 | $27.68 | 9,520,600 | — | — |
| 2023-12-05 | $26.12 | $27.18 | 10,328,500 | — | — |
| 2023-12-04 | $26.59 | $27.67 | 10,383,400 | — | — |
| 2023-12-01 | $27.16 | $28.26 | 10,278,100 | — | — |
| 2023-11-30 | $27.43 | $28.55 | 10,322,100 | — | — |
| 2023-11-29 | $27.44 | $28.56 | 14,469,900 | — | — |
| 2023-11-28 | $28.16 | $29.30 | 13,227,300 | — | — |
| 2023-11-27 | $28.34 | $29.49 | 9,402,400 | — | — |
| 2023-11-24 | $28.76 | $29.93 | 5,939,900 | — | — |
| 2023-11-22 | $28.31 | $29.46 | 9,274,900 | — | — |
| 2023-11-21 | $28.08 | $29.22 | 10,228,000 | — | — |
| 2023-11-20 | $28.55 | $29.71 | 16,069,300 | — | — |
| 2023-11-17 | $27.61 | $28.73 | 11,776,600 | — | — |
| 2023-11-16 | $28.08 | $29.22 | 19,515,600 | — | — |
| 2023-11-15 | $28.59 | $29.75 | 32,265,300 | — | — |
| 2023-11-14 | $26.71 | $27.80 | 18,328,100 | — | — |
| 2023-11-13 | $25.75 | $26.80 | 14,208,800 | — | — |
| 2023-11-10 | $25.76 | $26.81 | 6,971,800 | — | — |
| 2023-11-09 | $25.75 | $26.80 | 7,365,800 | — | — |
| 2023-11-08 | $26.45 | $27.53 | 7,328,800 | — | — |
| 2023-11-07 | $26.82 | $27.91 | 8,691,900 | — | — |
| 2023-11-06 | $27.11 | $28.21 | 10,031,800 | — | — |
| 2023-11-03 | $26.94 | $28.04 | 13,891,200 | — | — |
| 2023-11-02 | $25.81 | $26.86 | 8,440,900 | — | — |
| 2023-11-01 | $25.33 | $26.36 | 9,874,300 | — | — |
| 2023-10-31 | $25.42 | $26.45 | 12,274,600 | — | — |
| 2023-10-30 | $25.94 | $26.99 | 8,090,900 | — | — |
| 2023-10-27 | $25.65 | $26.69 | 14,522,200 | — | — |
| 2023-10-26 | $25.92 | $26.97 | 17,135,200 | — | — |
| 2023-10-25 | $25.12 | $26.14 | 10,666,800 | — | — |
| 2023-10-24 | $25.25 | $26.28 | 18,331,400 | — | — |
| 2023-10-23 | $24.80 | $25.81 | 14,827,200 | — | — |
| 2023-10-20 | $24.38 | $25.37 | 18,606,300 | — | — |
| 2023-10-19 | $25.07 | $26.09 | 13,496,300 | — | — |
| 2023-10-18 | $25.88 | $26.93 | 13,103,400 | — | — |
| 2023-10-17 | $26.65 | $27.73 | 16,078,800 | — | — |
| 2023-10-16 | $27.64 | $28.76 | 14,941,800 | — | — |
| 2023-10-13 | $27.05 | $28.15 | 25,593,600 | — | — |
| 2023-10-12 | $27.83 | $28.96 | 32,118,900 | — | — |
| 2023-10-11 | $30.34 | $31.57 | 8,762,200 | — | — |
| 2023-10-10 | $30.27 | $31.50 | 7,783,400 | — | — |
| 2023-10-09 | $29.23 | $30.42 | 7,493,800 | — | — |
| 2023-10-06 | $29.61 | $30.81 | 10,870,800 | — | — |
| 2023-10-05 | $28.65 | $29.81 | 4,877,100 | — | — |
| 2023-10-04 | $28.39 | $29.54 | 5,457,100 | — | — |
| 2023-10-03 | $28.46 | $29.62 | 7,515,800 | — | — |
| 2023-10-02 | $29.07 | $30.25 | 5,809,400 | — | — |
| 2023-09-29 | $29.13 | $30.31 | 9,443,800 | — | — |
| 2023-09-28 | $28.55 | $29.71 | 12,698,900 | — | — |
| 2023-09-27 | $28.95 | $30.13 | 8,363,600 | — | — |
| 2023-09-26 | $29.03 | $30.21 | 10,521,600 | — | — |
| 2023-09-25 | $29.78 | $30.99 | 7,537,400 | — | — |
| 2023-09-22 | $30.41 | $31.65 | 8,385,200 | — | — |
| 2023-09-21 | $29.81 | $31.02 | 9,400,900 | — | — |
| 2023-09-20 | $30.35 | $31.58 | 7,038,500 | — | — |
| 2023-09-19 | $30.64 | $31.89 | 9,668,300 | — | — |
| 2023-09-18 | $31.12 | $32.39 | 9,074,400 | — | — |
| 2023-09-15 | $31.57 | $32.85 | 7,347,400 | — | — |
| 2023-09-14 | $31.72 | $33.01 | 6,813,200 | — | — |
| 2023-09-13 | $31.69 | $32.98 | 4,821,200 | — | — |
| 2023-09-12 | $31.73 | $33.02 | 7,047,600 | — | — |
| 2023-09-11 | $31.92 | $33.22 | 9,831,800 | — | — |
| 2023-09-08 | $32.40 | $33.72 | 5,452,700 | — | — |
| 2023-09-07 | $32.34 | $33.65 | 12,472,700 | — | — |
| 2023-09-06 | $33.79 | $35.16 | 7,200,400 | — | — |
| 2023-09-05 | $34.26 | $35.65 | 7,669,100 | — | — |
| 2023-09-01 | $34.10 | $35.49 | 11,907,100 | — | — |
| 2023-08-31 | $33.21 | $34.56 | 12,123,800 | — | — |
| 2023-08-30 | $33.97 | $35.35 | 8,583,800 | — | — |
| 2023-08-29 | $34.50 | $35.90 | 8,932,400 | — | — |
| 2023-08-28 | $33.81 | $35.18 | 10,403,900 | — | — |
| 2023-08-25 | $32.96 | $34.30 | 8,541,600 | — | — |
| 2023-08-24 | $33.02 | $34.36 | 10,830,400 | — | — |
| 2023-08-23 | $33.81 | $35.18 | 7,309,800 | — | — |
| 2023-08-22 | $33.28 | $34.63 | 8,176,700 | — | — |
| 2023-08-21 | $33.22 | $34.57 | 8,220,600 | — | — |
| 2023-08-18 | $33.11 | $34.46 | 17,024,400 | — | — |
| 2023-08-17 | $34.76 | $36.17 | 11,094,400 | — | — |
| 2023-08-16 | $34.88 | $36.30 | 20,116,300 | — | — |
| 2023-08-15 | $35.97 | $37.43 | 9,143,700 | — | — |
| 2023-08-14 | $36.76 | $38.25 | 5,972,800 | — | — |
| 2023-08-11 | $36.46 | $37.94 | 14,070,300 | — | — |
| 2023-08-10 | $38.49 | $40.05 | 9,801,300 | — | — |
| 2023-08-09 | $37.67 | $39.20 | 7,628,500 | — | — |
| 2023-08-08 | $38.05 | $39.60 | 7,580,600 | — | — |
| 2023-08-07 | $38.91 | $40.49 | 8,379,100 | — | — |
| 2023-08-04 | $39.09 | $40.68 | 6,056,300 | — | — |
| 2023-08-03 | $39.56 | $41.17 | 8,560,000 | — | — |
| 2023-08-02 | $38.25 | $39.80 | 11,160,700 | — | — |
| 2023-08-01 | $40.04 | $41.67 | 7,522,700 | — | — |
| 2023-07-31 | $41.31 | $42.99 | 12,149,600 | — | — |
| 2023-07-28 | $40.53 | $42.18 | 16,992,600 | — | — |
| 2023-07-27 | $37.98 | $39.52 | 11,475,300 | — | — |
| 2023-07-26 | $39.13 | $40.72 | 7,721,200 | — | — |
| 2023-07-25 | $38.53 | $40.10 | 10,273,600 | — | — |
| 2023-07-24 | $38.36 | $39.92 | 13,337,900 | — | — |
| 2023-07-21 | $37.07 | $38.58 | 12,131,700 | — | — |
| 2023-07-20 | $36.67 | $38.16 | 9,865,500 | — | — |
| 2023-07-19 | $36.41 | $37.89 | 10,172,900 | — | — |
| 2023-07-18 | $36.06 | $37.53 | 17,028,300 | — | — |
| 2023-07-17 | $37.78 | $39.32 | 7,310,800 | — | — |
| 2023-07-14 | $38.14 | $39.69 | 10,837,000 | — | — |
| 2023-07-13 | $39.36 | $40.96 | 15,422,600 | — | — |
| 2023-07-12 | $37.41 | $38.93 | 11,464,000 | — | — |
| 2023-07-11 | $36.02 | $37.48 | 7,323,800 | — | — |
| 2023-07-10 | $35.95 | $37.41 | 8,334,200 | — | — |
| 2023-07-07 | $35.76 | $37.21 | 12,942,800 | — | — |
| 2023-07-06 | $34.08 | $35.47 | 7,103,400 | — | — |
| 2023-07-05 | $35.20 | $36.63 | 7,196,100 | — | — |
| 2023-07-03 | $35.15 | $36.58 | 6,531,500 | — | — |
| 2023-06-30 | $34.13 | $35.52 | 14,159,600 | — | — |
| 2023-06-29 | $34.02 | $35.40 | 10,586,400 | — | — |
| 2023-06-28 | $34.79 | $36.20 | 9,907,900 | — | — |
| 2023-06-27 | $35.75 | $37.20 | 6,349,500 | — | — |
| 2023-06-26 | $34.97 | $36.39 | 7,240,900 | — | — |
| 2023-06-23 | $34.87 | $36.29 | 12,691,100 | — | — |
| 2023-06-22 | $36.59 | $38.08 | 5,355,600 | — | — |
| 2023-06-21 | $36.59 | $38.08 | 8,615,900 | — | — |
| 2023-06-20 | $37.17 | $38.68 | 17,834,100 | — | — |
| 2023-06-16 | $39.85 | $41.47 | 11,064,900 | — | — |
| 2023-06-15 | $39.96 | $41.58 | 12,974,500 | — | — |
| 2023-06-14 | $38.64 | $40.21 | 10,684,000 | — | — |
| 2023-06-13 | $37.99 | $39.53 | 12,883,900 | — | — |
| 2023-06-12 | $36.70 | $38.19 | 8,220,200 | — | — |
| 2023-06-09 | $36.58 | $38.07 | 8,405,400 | — | — |
| 2023-06-08 | $37.24 | $38.75 | 6,952,300 | — | — |
| 2023-06-07 | $36.95 | $38.45 | 11,110,700 | — | — |
| 2023-06-06 | $37.75 | $39.28 | 15,402,600 | — | — |
| 2023-06-05 | $36.29 | $37.77 | 10,798,500 | — | — |
| 2023-06-02 | $35.43 | $36.87 | 10,321,500 | — | — |
| 2023-06-01 | $34.53 | $35.93 | 17,095,000 | — | — |
| 2023-05-31 | $32.60 | $33.93 | 18,734,500 | — | — |
| 2023-05-30 | $32.10 | $33.40 | 15,818,600 | — | — |
| 2023-05-26 | $33.10 | $34.45 | 9,946,600 | — | — |
| 2023-05-25 | $32.44 | $33.76 | 13,708,200 | — | — |
| 2023-05-24 | $33.88 | $35.26 | 13,984,400 | — | — |
| 2023-05-23 | $35.04 | $36.46 | 7,889,100 | — | — |
| 2023-05-22 | $35.99 | $37.45 | 10,623,700 | — | — |
| 2023-05-19 | $35.06 | $36.49 | 11,483,400 | — | — |
| 2023-05-18 | $35.80 | $37.26 | 16,761,500 | — | — |
| 2023-05-17 | $37.34 | $38.86 | 9,646,200 | — | — |
| 2023-05-16 | $37.92 | $39.46 | 10,170,200 | — | — |
| 2023-05-15 | $37.67 | $39.20 | 17,401,800 | — | — |
| 2023-05-12 | $35.30 | $36.73 | 17,056,900 | — | — |
| 2023-05-11 | $37.63 | $39.16 | 26,039,100 | — | — |
| 2023-05-10 | $35.10 | $36.53 | 18,060,800 | — | — |
| 2023-05-09 | $35.62 | $37.07 | 6,286,700 | — | — |
| 2023-05-08 | $35.90 | $37.36 | 6,574,500 | — | — |
| 2023-05-05 | $35.88 | $37.34 | 8,962,400 | — | — |
| 2023-05-04 | $35.78 | $37.23 | 8,961,200 | — | — |
| 2023-05-03 | $34.68 | $36.09 | 8,096,600 | — | — |
| 2023-05-02 | $34.23 | $35.62 | 10,100,400 | — | — |
| 2023-05-01 | $35.49 | $36.93 | 5,428,200 | — | — |
| 2023-04-28 | $35.72 | $37.17 | 8,911,100 | — | — |
| 2023-04-27 | $34.75 | $36.16 | 9,255,100 | — | — |
| 2023-04-26 | $34.23 | $35.62 | 8,791,800 | — | — |
| 2023-04-25 | $33.70 | $35.07 | 11,859,800 | — | — |
| 2023-04-24 | $34.68 | $36.09 | 15,105,600 | — | — |
| 2023-04-21 | $35.63 | $37.08 | 10,121,800 | — | — |
| 2023-04-20 | $36.19 | $37.66 | 12,624,500 | — | — |
| 2023-04-19 | $37.10 | $38.61 | 8,405,100 | — | — |
| 2023-04-18 | $37.73 | $39.26 | 9,551,100 | — | — |
| 2023-04-17 | $38.05 | $39.60 | 10,919,300 | — | — |
| 2023-04-14 | $36.85 | $38.35 | 10,708,000 | — | — |
| 2023-04-13 | $37.45 | $38.97 | 12,818,200 | — | — |
| 2023-04-12 | $36.95 | $38.45 | 22,565,000 | — | — |
| 2023-04-11 | $40.01 | $41.64 | 10,072,900 | — | — |
| 2023-04-10 | $39.97 | $41.59 | 7,750,500 | — | — |
| 2023-04-06 | $40.76 | $42.42 | 7,171,700 | — | — |
| 2023-04-05 | $40.50 | $42.15 | 7,699,300 | — | — |
| 2023-04-04 | $41.84 | $42.90 | 8,908,200 | — | — |
| 2023-04-03 | $42.40 | $43.47 | 12,816,300 | — | — |
| 2023-03-31 | $43.89 | $45.00 | 16,668,800 | — | — |
| 2023-03-30 | $44.40 | $45.52 | 32,047,000 | — | — |
| 2023-03-29 | $41.18 | $42.22 | 7,576,400 | — | — |
| 2023-03-28 | $41.55 | $42.60 | 14,232,900 | — | — |
| 2023-03-27 | $39.78 | $40.78 | 7,330,300 | — | — |
| 2023-03-24 | $40.29 | $41.31 | 7,345,800 | — | — |
| 2023-03-23 | $40.07 | $41.08 | 11,071,400 | — | — |
| 2023-03-22 | $38.50 | $39.47 | 8,310,900 | — | — |
| 2023-03-21 | $39.54 | $40.54 | 9,756,500 | — | — |
| 2023-03-20 | $38.66 | $39.64 | 11,303,000 | — | — |
| 2023-03-17 | $38.83 | $39.81 | 11,476,200 | — | — |
| 2023-03-16 | $39.79 | $40.79 | 9,824,600 | — | — |
| 2023-03-15 | $39.34 | $40.33 | 10,398,100 | — | — |
| 2023-03-14 | $40.44 | $41.46 | 11,110,700 | — | — |
| 2023-03-13 | $40.11 | $41.12 | 13,141,600 | — | — |
| 2023-03-10 | $40.47 | $41.49 | 15,478,100 | — | — |
| 2023-03-09 | $41.68 | $42.73 | 37,309,900 | — | — |
| 2023-03-08 | $46.98 | $48.17 | 8,511,400 | — | — |
| 2023-03-07 | $46.57 | $47.74 | 6,508,500 | — | — |
| 2023-03-06 | $47.92 | $49.13 | 7,170,400 | — | — |
| 2023-03-03 | $47.46 | $48.66 | 7,866,400 | — | — |
| 2023-03-02 | $47.07 | $48.26 | 7,916,900 | — | — |
| 2023-03-01 | $45.73 | $46.88 | 9,294,900 | — | — |
| 2023-02-28 | $44.44 | $45.56 | 6,437,600 | — | — |
| 2023-02-27 | $44.74 | $45.87 | 8,018,000 | — | — |
| 2023-02-24 | $44.80 | $45.93 | 11,854,300 | — | — |
| 2023-02-23 | $46.65 | $47.83 | 11,819,700 | — | — |
| 2023-02-22 | $46.53 | $47.70 | 12,536,200 | — | — |
| 2023-02-21 | $47.17 | $48.36 | 23,406,200 | — | — |
| 2023-02-17 | $53.02 | $54.36 | 6,342,000 | — | — |
| 2023-02-16 | $54.10 | $55.46 | 9,148,400 | — | — |
| 2023-02-15 | $52.23 | $53.55 | 5,144,500 | — | — |
| 2023-02-14 | $52.32 | $53.64 | 5,405,800 | — | — |
| 2023-02-13 | $52.43 | $53.75 | 7,134,600 | — | — |
| 2023-02-10 | $52.29 | $53.61 | 10,942,600 | — | — |
| 2023-02-09 | $55.45 | $56.85 | 7,964,600 | — | — |
| 2023-02-08 | $55.35 | $56.75 | 7,881,400 | — | — |
| 2023-02-07 | $57.09 | $58.53 | 7,999,200 | — | — |
| 2023-02-06 | $56.73 | $58.16 | 5,384,800 | — | — |
| 2023-02-03 | $57.63 | $59.08 | 6,162,900 | — | — |
| 2023-02-02 | $59.31 | $60.81 | 8,239,900 | — | — |
| 2023-02-01 | $60.47 | $62.00 | 7,872,100 | — | — |
| 2023-01-31 | $59.53 | $61.03 | 5,075,600 | — | — |
| 2023-01-30 | $59.83 | $61.34 | 7,464,300 | — | — |
| 2023-01-27 | $63.74 | $65.35 | 5,667,400 | — | — |
| 2023-01-26 | $63.11 | $64.70 | 4,809,200 | — | — |
| 2023-01-25 | $61.38 | $62.93 | 3,651,700 | — | — |
| 2023-01-24 | $61.62 | $63.17 | 4,130,100 | — | — |
| 2023-01-23 | $61.06 | $62.60 | 4,606,000 | — | — |
| 2023-01-20 | $60.43 | $61.95 | 6,869,800 | — | — |
| 2023-01-19 | $59.42 | $60.92 | 5,255,000 | — | — |
| 2023-01-18 | $58.52 | $60.00 | 6,763,300 | — | — |
| 2023-01-17 | $59.96 | $61.47 | 8,511,200 | — | — |
| 2023-01-13 | $63.60 | $65.20 | 7,964,600 | — | — |
| 2023-01-12 | $63.17 | $64.76 | 5,271,500 | — | — |
| 2023-01-11 | $63.04 | $64.63 | 7,476,500 | — | — |
| 2023-01-10 | $63.65 | $65.26 | 5,538,000 | — | — |
| 2023-01-09 | $63.13 | $64.72 | 9,838,400 | — | — |
| 2023-01-06 | $64.30 | $65.92 | 8,492,400 | — | — |
| 2023-01-05 | $65.90 | $67.56 | 10,826,200 | — | — |
| 2023-01-04 | $66.10 | $67.77 | 19,823,100 | — | — |
| 2023-01-03 | $57.64 | $59.09 | 7,337,700 | — | — |