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
- 2023-08-04 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 | $36.55 | $36.55 | 152,000 | — | — |
| 2023-12-28 | $36.52 | $36.52 | 54,200 | — | — |
| 2023-12-27 | $36.53 | $36.53 | 134,200 | — | — |
| 2023-12-26 | $36.16 | $36.16 | 39,000 | — | — |
| 2023-12-22 | $36.06 | $36.06 | 101,400 | — | — |
| 2023-12-21 | $35.92 | $35.92 | 108,800 | — | — |
| 2023-12-20 | $35.42 | $35.42 | 235,500 | — | — |
| 2023-12-19 | $36.79 | $36.79 | 202,100 | — | — |
| 2023-12-18 | $35.61 | $35.61 | 112,600 | — | — |
| 2023-12-15 | $36.01 | $36.01 | 467,200 | — | — |
| 2023-12-14 | $35.83 | $35.83 | 533,000 | — | — |
| 2023-12-13 | $32.95 | $32.95 | 236,700 | — | — |
| 2023-12-12 | $33.99 | $33.99 | 188,000 | — | — |
| 2023-12-11 | $33.26 | $33.26 | 209,600 | — | — |
| 2023-12-08 | $32.72 | $32.72 | 312,000 | — | — |
| 2023-12-07 | $32.53 | $32.53 | 218,200 | — | — |
| 2023-12-06 | $31.86 | $31.86 | 175,100 | — | — |
| 2023-12-05 | $31.48 | $31.48 | 205,400 | — | — |
| 2023-12-04 | $32.16 | $32.16 | 187,600 | — | — |
| 2023-12-01 | $33.20 | $33.20 | 117,100 | — | — |
| 2023-11-30 | $32.95 | $32.95 | 577,500 | — | — |
| 2023-11-29 | $33.04 | $33.04 | 203,100 | — | — |
| 2023-11-28 | $33.08 | $33.08 | 114,500 | — | — |
| 2023-11-27 | $33.81 | $33.81 | 164,300 | — | — |
| 2023-11-24 | $34.29 | $34.29 | 63,000 | — | — |
| 2023-11-22 | $34.30 | $34.30 | 118,000 | — | — |
| 2023-11-21 | $33.84 | $33.84 | 103,900 | — | — |
| 2023-11-20 | $35.10 | $35.10 | 145,700 | — | — |
| 2023-11-17 | $35.06 | $35.06 | 83,600 | — | — |
| 2023-11-16 | $35.08 | $35.08 | 97,000 | — | — |
| 2023-11-15 | $34.97 | $34.97 | 133,300 | — | — |
| 2023-11-14 | $35.12 | $35.12 | 206,700 | — | — |
| 2023-11-13 | $34.18 | $34.18 | 66,800 | — | — |
| 2023-11-10 | $34.32 | $34.32 | 94,900 | — | — |
| 2023-11-09 | $34.25 | $34.25 | 84,300 | — | — |
| 2023-11-08 | $34.81 | $34.81 | 83,100 | — | — |
| 2023-11-07 | $34.46 | $34.46 | 105,900 | — | — |
| 2023-11-06 | $34.18 | $34.18 | 98,500 | — | — |
| 2023-11-03 | $33.95 | $33.95 | 126,400 | — | — |
| 2023-11-02 | $32.69 | $32.69 | 155,500 | — | — |
| 2023-11-01 | $31.39 | $31.39 | 98,100 | — | — |
| 2023-10-31 | $31.24 | $31.24 | 51,500 | — | — |
| 2023-10-30 | $30.83 | $30.83 | 79,800 | — | — |
| 2023-10-27 | $30.03 | $30.03 | 93,000 | — | — |
| 2023-10-26 | $30.10 | $30.10 | 87,300 | — | — |
| 2023-10-25 | $29.91 | $29.91 | 79,100 | — | — |
| 2023-10-24 | $30.08 | $30.08 | 96,100 | — | — |
| 2023-10-23 | $29.52 | $29.52 | 156,200 | — | — |
| 2023-10-20 | $30.71 | $30.71 | 59,700 | — | — |
| 2023-10-19 | $30.61 | $30.61 | 73,900 | — | — |
| 2023-10-18 | $31.28 | $31.28 | 90,200 | — | — |
| 2023-10-17 | $31.87 | $31.87 | 115,100 | — | — |
| 2023-10-16 | $31.96 | $31.96 | 82,300 | — | — |
| 2023-10-13 | $31.45 | $31.45 | 145,300 | — | — |
| 2023-10-12 | $31.30 | $31.30 | 228,200 | — | — |
| 2023-10-11 | $32.03 | $32.03 | 392,800 | — | — |
| 2023-10-10 | $31.77 | $31.77 | 157,200 | — | — |
| 2023-10-09 | $31.58 | $31.58 | 145,300 | — | — |
| 2023-10-06 | $31.74 | $31.74 | 176,100 | — | — |
| 2023-10-05 | $31.35 | $31.35 | 131,200 | — | — |
| 2023-10-04 | $31.57 | $31.57 | 161,200 | — | — |
| 2023-10-03 | $31.44 | $31.44 | 195,100 | — | — |
| 2023-10-02 | $32.66 | $32.66 | 223,300 | — | — |
| 2023-09-29 | $31.92 | $31.92 | 99,200 | — | — |
| 2023-09-28 | $31.86 | $31.86 | 125,000 | — | — |
| 2023-09-27 | $30.71 | $30.71 | 130,900 | — | — |
| 2023-09-26 | $30.72 | $30.72 | 296,800 | — | — |
| 2023-09-25 | $30.94 | $30.94 | 120,700 | — | — |
| 2023-09-22 | $31.11 | $31.11 | 138,800 | — | — |
| 2023-09-21 | $31.21 | $31.21 | 152,500 | — | — |
| 2023-09-20 | $31.34 | $31.34 | 90,300 | — | — |
| 2023-09-19 | $31.87 | $31.87 | 122,600 | — | — |
| 2023-09-18 | $31.62 | $31.62 | 100,800 | — | — |
| 2023-09-15 | $31.63 | $31.63 | 280,500 | — | — |
| 2023-09-14 | $32.65 | $32.65 | 133,700 | — | — |
| 2023-09-13 | $31.51 | $31.51 | 188,600 | — | — |
| 2023-09-12 | $31.85 | $31.85 | 159,400 | — | — |
| 2023-09-11 | $32.19 | $32.19 | 148,600 | — | — |
| 2023-09-08 | $31.41 | $31.41 | 102,300 | — | — |
| 2023-09-07 | $31.62 | $31.62 | 305,100 | — | — |
| 2023-09-06 | $31.88 | $31.88 | 164,500 | — | — |
| 2023-09-05 | $32.79 | $32.79 | 194,200 | — | — |
| 2023-09-01 | $33.83 | $33.83 | 122,300 | — | — |
| 2023-08-31 | $33.31 | $33.31 | 164,000 | — | — |
| 2023-08-30 | $33.39 | $33.39 | 167,300 | — | — |
| 2023-08-29 | $33.59 | $33.59 | 137,000 | — | — |
| 2023-08-28 | $33.61 | $33.61 | 169,900 | — | — |
| 2023-08-25 | $33.16 | $33.16 | 81,800 | — | — |
| 2023-08-24 | $32.72 | $32.72 | 107,600 | — | — |
| 2023-08-23 | $32.98 | $32.98 | 140,600 | — | — |
| 2023-08-22 | $33.13 | $33.13 | 351,800 | — | — |
| 2023-08-21 | $33.49 | $33.49 | 243,200 | — | — |
| 2023-08-18 | $33.31 | $33.31 | 235,700 | — | — |
| 2023-08-17 | $34.04 | $34.04 | 355,200 | — | — |
| 2023-08-16 | $34.47 | $34.47 | 249,600 | — | — |
| 2023-08-15 | $34.93 | $34.93 | 349,000 | — | — |
| 2023-08-14 | $34.33 | $34.33 | 401,400 | — | — |
| 2023-08-11 | $34.83 | $34.83 | 262,200 | — | — |
| 2023-08-10 | $35.11 | $35.11 | 245,100 | — | — |
| 2023-08-09 | $33.68 | $33.68 | 497,200 | — | — |
| 2023-08-08 | $33.40 | $33.40 | 1,121,900 | — | — |
| 2023-08-07 | $35.13 | $35.13 | 897,700 | — | — |
| 2023-08-04 | $35.73 | $35.73 | 2,033,200 | — | — |