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
- 2001-10-22 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 | $38.67 | $72.57 | 84,500 | — | — |
| 2023-12-28 | $38.39 | $72.05 | 43,000 | — | — |
| 2023-12-27 | $38.40 | $72.07 | 75,900 | — | — |
| 2023-12-26 | $38.06 | $71.43 | 52,800 | — | — |
| 2023-12-22 | $37.78 | $70.90 | 45,700 | — | — |
| 2023-12-21 | $37.62 | $70.60 | 78,400 | — | — |
| 2023-12-20 | $35.97 | $67.51 | 55,100 | — | — |
| 2023-12-19 | $35.64 | $66.89 | 77,800 | — | — |
| 2023-12-18 | $34.97 | $65.63 | 44,700 | — | — |
| 2023-12-15 | $34.66 | $65.05 | 26,400 | — | — |
| 2023-12-14 | $35.58 | $66.78 | 65,800 | — | — |
| 2023-12-13 | $33.77 | $63.38 | 35,900 | — | — |
| 2023-12-12 | $32.61 | $61.20 | 28,700 | — | — |
| 2023-12-11 | $32.72 | $61.41 | 44,500 | — | — |
| 2023-12-08 | $32.86 | $61.67 | 35,100 | — | — |
| 2023-12-07 | $32.91 | $61.76 | 20,700 | — | — |
| 2023-12-06 | $32.71 | $61.39 | 17,100 | — | — |
| 2023-12-05 | $32.63 | $61.24 | 28,000 | — | — |
| 2023-12-04 | $32.86 | $61.67 | 33,200 | — | — |
| 2023-12-01 | $32.81 | $61.58 | 52,300 | — | — |
| 2023-11-30 | $32.15 | $60.34 | 62,900 | — | — |
| 2023-11-29 | $31.64 | $59.38 | 76,100 | — | — |
| 2023-11-28 | $31.61 | $59.32 | 63,200 | — | — |
| 2023-11-27 | $31.25 | $58.65 | 74,500 | — | — |
| 2023-11-24 | $31.04 | $58.25 | 59,700 | — | — |
| 2023-11-22 | $31.79 | $59.66 | 51,100 | — | — |
| 2023-11-21 | $32.26 | $60.54 | 33,800 | — | — |
| 2023-11-20 | $32.27 | $60.56 | 46,800 | — | — |
| 2023-11-17 | $32.21 | $60.45 | 194,900 | — | — |
| 2023-11-16 | $31.94 | $59.94 | 205,800 | — | — |
| 2023-11-15 | $30.96 | $58.10 | 109,600 | — | — |
| 2023-11-14 | $30.87 | $57.94 | 71,900 | — | — |
| 2023-11-13 | $29.65 | $55.65 | 43,200 | — | — |
| 2023-11-10 | $29.23 | $54.86 | 57,000 | — | — |
| 2023-11-09 | $29.61 | $55.57 | 85,100 | — | — |
| 2023-11-08 | $30.66 | $57.54 | 90,400 | — | — |
| 2023-11-07 | $26.52 | $49.77 | 44,200 | — | — |
| 2023-11-06 | $26.88 | $50.45 | 47,500 | — | — |
| 2023-11-03 | $26.88 | $50.45 | 41,400 | — | — |
| 2023-11-02 | $26.65 | $50.02 | 75,600 | — | — |
| 2023-11-01 | $25.35 | $47.58 | 42,000 | — | — |
| 2023-10-31 | $24.87 | $46.68 | 153,100 | — | — |
| 2023-10-30 | $24.84 | $46.62 | 38,100 | — | — |
| 2023-10-27 | $24.53 | $46.04 | 50,900 | — | — |
| 2023-10-26 | $24.45 | $45.89 | 30,400 | — | — |
| 2023-10-25 | $24.65 | $46.26 | 43,400 | — | — |
| 2023-10-24 | $25.31 | $47.50 | 68,100 | — | — |
| 2023-10-23 | $24.76 | $46.47 | 37,100 | — | — |
| 2023-10-20 | $24.59 | $46.15 | 37,200 | — | — |
| 2023-10-19 | $25.19 | $47.28 | 32,700 | — | — |
| 2023-10-18 | $25.41 | $47.69 | 72,000 | — | — |
| 2023-10-17 | $26.73 | $50.17 | 54,500 | — | — |
| 2023-10-16 | $26.27 | $49.30 | 35,200 | — | — |
| 2023-10-13 | $26.14 | $49.06 | 34,700 | — | — |
| 2023-10-12 | $26.41 | $49.57 | 116,000 | — | — |
| 2023-10-11 | $26.74 | $50.18 | 34,100 | — | — |
| 2023-10-10 | $26.40 | $49.55 | 46,600 | — | — |
| 2023-10-09 | $25.88 | $48.57 | 31,100 | — | — |
| 2023-10-06 | $25.75 | $48.33 | 37,200 | — | — |
| 2023-10-05 | $25.21 | $47.31 | 46,400 | — | — |
| 2023-10-04 | $24.89 | $46.71 | 72,800 | — | — |
| 2023-10-03 | $25.05 | $47.01 | 68,300 | — | — |
| 2023-10-02 | $25.66 | $48.16 | 40,500 | — | — |
| 2023-09-29 | $26.24 | $49.25 | 22,200 | — | — |
| 2023-09-28 | $26.58 | $49.88 | 59,800 | — | — |
| 2023-09-27 | $26.08 | $48.95 | 38,000 | — | — |
| 2023-09-26 | $26.11 | $49.00 | 53,900 | — | — |
| 2023-09-25 | $26.61 | $49.94 | 59,000 | — | — |
| 2023-09-22 | $26.41 | $49.57 | 58,900 | — | — |
| 2023-09-21 | $26.30 | $49.36 | 45,700 | — | — |
| 2023-09-20 | $27.35 | $51.33 | 27,100 | — | — |
| 2023-09-19 | $27.34 | $51.31 | 54,300 | — | — |
| 2023-09-18 | $27.52 | $51.65 | 36,100 | — | — |
| 2023-09-15 | $28.34 | $53.19 | 46,100 | — | — |
| 2023-09-14 | $28.99 | $54.41 | 34,600 | — | — |
| 2023-09-13 | $28.54 | $53.56 | 20,900 | — | — |
| 2023-09-12 | $29.15 | $54.71 | 24,100 | — | — |
| 2023-09-11 | $29.78 | $55.89 | 32,900 | — | — |
| 2023-09-08 | $29.51 | $55.38 | 37,000 | — | — |
| 2023-09-07 | $29.25 | $54.90 | 35,100 | — | — |
| 2023-09-06 | $29.40 | $55.18 | 31,300 | — | — |
| 2023-09-05 | $29.58 | $55.51 | 54,000 | — | — |
| 2023-09-01 | $30.52 | $57.28 | 40,600 | — | — |
| 2023-08-31 | $30.18 | $56.64 | 32,800 | — | — |
| 2023-08-30 | $29.88 | $56.08 | 13,200 | — | — |
| 2023-08-29 | $29.72 | $55.78 | 24,200 | — | — |
| 2023-08-28 | $29.13 | $54.67 | 42,500 | — | — |
| 2023-08-25 | $28.78 | $54.01 | 38,000 | — | — |
| 2023-08-24 | $28.33 | $53.17 | 36,600 | — | — |
| 2023-08-23 | $28.92 | $54.28 | 51,300 | — | — |
| 2023-08-22 | $28.29 | $53.09 | 139,500 | — | — |
| 2023-08-21 | $28.73 | $53.92 | 470,800 | — | — |
| 2023-08-18 | $28.48 | $53.45 | 196,500 | — | — |
| 2023-08-17 | $29.75 | $55.83 | 39,600 | — | — |
| 2023-08-16 | $29.69 | $55.72 | 35,000 | — | — |
| 2023-08-15 | $30.26 | $56.79 | 26,800 | — | — |
| 2023-08-14 | $30.35 | $56.96 | 50,700 | — | — |
| 2023-08-11 | $30.04 | $56.38 | 48,800 | — | — |
| 2023-08-10 | $30.64 | $57.50 | 74,800 | — | — |
| 2023-08-09 | $30.30 | $56.87 | 32,100 | — | — |
| 2023-08-08 | $31.04 | $58.25 | 161,200 | — | — |
| 2023-08-07 | $27.11 | $50.88 | 33,900 | — | — |
| 2023-08-04 | $27.00 | $50.67 | 35,900 | — | — |
| 2023-08-03 | $26.89 | $50.47 | 34,000 | — | — |
| 2023-08-02 | $27.22 | $51.09 | 200,100 | — | — |
| 2023-08-01 | $28.42 | $53.34 | 40,500 | — | — |
| 2023-07-31 | $29.60 | $55.55 | 29,000 | — | — |
| 2023-07-28 | $29.16 | $54.73 | 38,800 | — | — |
| 2023-07-27 | $28.71 | $53.88 | 58,300 | — | — |
| 2023-07-26 | $28.44 | $53.38 | 19,500 | — | — |
| 2023-07-25 | $28.39 | $53.28 | 25,000 | — | — |
| 2023-07-24 | $28.14 | $52.81 | 33,500 | — | — |
| 2023-07-21 | $27.44 | $51.50 | 141,600 | — | — |
| 2023-07-20 | $27.46 | $51.54 | 22,000 | — | — |
| 2023-07-19 | $27.62 | $51.84 | 22,600 | — | — |
| 2023-07-18 | $27.61 | $51.82 | 30,200 | — | — |
| 2023-07-17 | $27.62 | $51.84 | 33,000 | — | — |
| 2023-07-14 | $27.79 | $52.16 | 28,400 | — | — |
| 2023-07-13 | $27.87 | $52.31 | 34,100 | — | — |
| 2023-07-12 | $26.86 | $50.41 | 20,000 | — | — |
| 2023-07-11 | $26.41 | $49.57 | 29,000 | — | — |
| 2023-07-10 | $26.08 | $48.95 | 26,700 | — | — |
| 2023-07-07 | $26.11 | $49.00 | 42,300 | — | — |
| 2023-07-06 | $26.38 | $49.51 | 42,100 | — | — |
| 2023-07-05 | $26.83 | $50.35 | 29,100 | — | — |
| 2023-07-03 | $26.95 | $50.58 | 19,400 | — | — |
| 2023-06-30 | $26.89 | $50.47 | 49,700 | — | — |
| 2023-06-29 | $26.37 | $49.49 | 34,100 | — | — |
| 2023-06-28 | $26.09 | $48.96 | 51,400 | — | — |
| 2023-06-27 | $26.18 | $49.13 | 65,200 | — | — |
| 2023-06-26 | $25.96 | $48.72 | 35,000 | — | — |
| 2023-06-23 | $25.99 | $48.78 | 37,200 | — | — |
| 2023-06-22 | $26.55 | $49.83 | 32,100 | — | — |
| 2023-06-21 | $26.99 | $50.65 | 27,900 | — | — |
| 2023-06-20 | $27.40 | $51.42 | 41,200 | — | — |
| 2023-06-16 | $27.51 | $51.63 | 33,400 | — | — |
| 2023-06-15 | $27.71 | $52.01 | 35,100 | — | — |
| 2023-06-14 | $26.81 | $50.32 | 23,100 | — | — |
| 2023-06-13 | $26.34 | $49.43 | 35,600 | — | — |
| 2023-06-12 | $25.72 | $48.27 | 21,900 | — | — |
| 2023-06-09 | $25.66 | $48.16 | 53,000 | — | — |
| 2023-06-08 | $25.70 | $48.23 | 18,800 | — | — |
| 2023-06-07 | $25.82 | $48.46 | 37,500 | — | — |
| 2023-06-06 | $25.86 | $48.53 | 43,600 | — | — |
| 2023-06-05 | $25.68 | $48.20 | 43,600 | — | — |
| 2023-06-02 | $25.80 | $48.42 | 81,300 | — | — |
| 2023-06-01 | $25.49 | $47.84 | 48,100 | — | — |
| 2023-05-31 | $24.60 | $46.17 | 26,900 | — | — |
| 2023-05-30 | $24.87 | $46.68 | 26,500 | — | — |
| 2023-05-26 | $24.88 | $46.69 | 25,200 | — | — |
| 2023-05-25 | $24.86 | $46.66 | 34,400 | — | — |
| 2023-05-24 | $24.30 | $45.61 | 19,200 | — | — |
| 2023-05-23 | $24.66 | $46.28 | 22,600 | — | — |
| 2023-05-22 | $25.00 | $46.92 | 85,800 | — | — |
| 2023-05-19 | $24.65 | $46.26 | 245,100 | — | — |
| 2023-05-18 | $24.94 | $46.81 | 23,400 | — | — |
| 2023-05-17 | $24.85 | $46.64 | 162,500 | — | — |
| 2023-05-16 | $24.46 | $45.91 | 84,200 | — | — |
| 2023-05-15 | $22.86 | $42.90 | 36,300 | — | — |
| 2023-05-12 | $22.65 | $42.51 | 21,900 | — | — |
| 2023-05-11 | $22.84 | $42.87 | 115,300 | — | — |
| 2023-05-10 | $23.24 | $43.62 | 26,000 | — | — |
| 2023-05-09 | $23.30 | $43.73 | 27,500 | — | — |
| 2023-05-08 | $23.37 | $43.86 | 16,100 | — | — |
| 2023-05-05 | $23.22 | $43.58 | 31,500 | — | — |
| 2023-05-04 | $22.73 | $42.66 | 27,400 | — | — |
| 2023-05-03 | $22.24 | $41.74 | 34,800 | — | — |
| 2023-05-02 | $22.34 | $41.93 | 20,900 | — | — |
| 2023-05-01 | $22.64 | $42.49 | 25,800 | — | — |
| 2023-04-28 | $22.26 | $41.78 | 30,400 | — | — |
| 2023-04-27 | $22.38 | $42.00 | 55,300 | — | — |
| 2023-04-26 | $21.96 | $41.21 | 27,400 | — | — |
| 2023-04-25 | $21.79 | $40.89 | 32,300 | — | — |
| 2023-04-24 | $22.32 | $41.89 | 25,700 | — | — |
| 2023-04-21 | $22.63 | $42.47 | 23,800 | — | — |
| 2023-04-20 | $22.68 | $42.57 | 43,400 | — | — |
| 2023-04-19 | $22.31 | $41.87 | 33,600 | — | — |
| 2023-04-18 | $22.83 | $42.85 | 19,800 | — | — |
| 2023-04-17 | $22.72 | $42.64 | 29,600 | — | — |
| 2023-04-14 | $22.40 | $42.04 | 30,400 | — | — |
| 2023-04-13 | $22.63 | $42.47 | 32,600 | — | — |
| 2023-04-12 | $21.99 | $41.27 | 41,300 | — | — |
| 2023-04-11 | $21.74 | $40.80 | 67,300 | — | — |
| 2023-04-10 | $21.52 | $40.39 | 52,700 | — | — |
| 2023-04-06 | $21.42 | $40.20 | 39,800 | — | — |
| 2023-04-05 | $21.81 | $40.93 | 168,700 | — | — |
| 2023-04-04 | $21.48 | $40.31 | 50,000 | — | — |
| 2023-04-03 | $21.59 | $40.52 | 40,600 | — | — |
| 2023-03-31 | $21.65 | $40.63 | 77,200 | — | — |
| 2023-03-30 | $21.78 | $40.88 | 78,600 | — | — |
| 2023-03-29 | $22.07 | $41.42 | 55,200 | — | — |
| 2023-03-28 | $21.36 | $40.09 | 83,600 | — | — |
| 2023-03-27 | $21.19 | $39.77 | 46,900 | — | — |
| 2023-03-24 | $21.03 | $39.47 | 38,900 | — | — |
| 2023-03-23 | $20.74 | $38.92 | 38,500 | — | — |
| 2023-03-22 | $20.68 | $38.81 | 72,000 | — | — |
| 2023-03-21 | $20.60 | $38.66 | 79,900 | — | — |
| 2023-03-20 | $20.26 | $38.02 | 66,200 | — | — |
| 2023-03-17 | $20.02 | $37.57 | 84,800 | — | — |
| 2023-03-16 | $20.50 | $38.47 | 75,600 | — | — |
| 2023-03-15 | $20.04 | $37.61 | 90,000 | — | — |
| 2023-03-14 | $20.73 | $38.91 | 79,300 | — | — |
| 2023-03-13 | $20.20 | $37.91 | 107,800 | — | — |
| 2023-03-10 | $20.23 | $37.97 | 74,200 | — | — |
| 2023-03-09 | $20.51 | $38.49 | 52,300 | — | — |
| 2023-03-08 | $20.94 | $39.30 | 46,100 | — | — |
| 2023-03-07 | $20.58 | $38.62 | 47,900 | — | — |
| 2023-03-06 | $21.15 | $39.69 | 75,600 | — | — |
| 2023-03-03 | $20.97 | $39.36 | 76,300 | — | — |
| 2023-03-02 | $20.63 | $38.72 | 68,700 | — | — |
| 2023-03-01 | $20.89 | $39.21 | 74,500 | — | — |
| 2023-02-28 | $20.86 | $39.15 | 102,700 | — | — |
| 2023-02-27 | $20.73 | $38.91 | 64,000 | — | — |
| 2023-02-24 | $20.93 | $39.28 | 48,300 | — | — |
| 2023-02-23 | $21.14 | $39.67 | 72,400 | — | — |
| 2023-02-22 | $20.86 | $39.15 | 291,100 | — | — |
| 2023-02-21 | $21.97 | $41.23 | 456,800 | — | — |
| 2023-02-17 | $22.44 | $42.11 | 373,700 | — | — |
| 2023-02-16 | $22.64 | $42.49 | 359,000 | — | — |
| 2023-02-15 | $21.37 | $40.11 | 42,000 | — | — |
| 2023-02-14 | $20.83 | $39.09 | 126,300 | — | — |
| 2023-02-13 | $22.46 | $42.15 | 48,400 | — | — |
| 2023-02-10 | $22.34 | $41.93 | 31,400 | — | — |
| 2023-02-09 | $22.62 | $42.45 | 41,400 | — | — |
| 2023-02-08 | $22.77 | $42.73 | 37,000 | — | — |
| 2023-02-07 | $23.54 | $44.18 | 46,500 | — | — |
| 2023-02-06 | $23.19 | $43.52 | 40,200 | — | — |
| 2023-02-03 | $23.86 | $44.78 | 32,500 | — | — |
| 2023-02-02 | $24.42 | $45.83 | 64,100 | — | — |
| 2023-02-01 | $23.90 | $44.85 | 121,700 | — | — |
| 2023-01-31 | $22.47 | $42.17 | 49,700 | — | — |
| 2023-01-30 | $22.00 | $41.29 | 130,300 | — | — |
| 2023-01-27 | $22.58 | $42.38 | 53,500 | — | — |
| 2023-01-26 | $22.57 | $42.36 | 46,700 | — | — |
| 2023-01-25 | $22.31 | $41.87 | 96,600 | — | — |
| 2023-01-24 | $21.41 | $40.18 | 64,800 | — | — |
| 2023-01-23 | $21.07 | $39.54 | 38,400 | — | — |
| 2023-01-20 | $20.55 | $38.57 | 50,500 | — | — |
| 2023-01-19 | $20.56 | $38.59 | 50,300 | — | — |
| 2023-01-18 | $20.64 | $38.74 | 55,700 | — | — |
| 2023-01-17 | $21.16 | $39.71 | 66,300 | — | — |
| 2023-01-13 | $20.86 | $39.15 | 39,900 | — | — |
| 2023-01-12 | $20.33 | $38.15 | 68,500 | — | — |
| 2023-01-11 | $20.46 | $38.40 | 54,900 | — | — |
| 2023-01-10 | $19.83 | $37.22 | 95,100 | — | — |
| 2023-01-09 | $19.66 | $36.90 | 87,900 | — | — |
| 2023-01-06 | $19.17 | $35.98 | 109,600 | — | — |
| 2023-01-05 | $18.41 | $34.55 | 85,700 | — | — |
| 2023-01-04 | $18.67 | $35.04 | 169,200 | — | — |
| 2023-01-03 | $17.95 | $33.69 | 279,900 | — | — |