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
- 2014-08-08 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 | $45.47 | $45.47 | 158,400 | — | — |
| 2023-12-28 | $45.85 | $45.85 | 107,700 | — | — |
| 2023-12-27 | $46.11 | $46.11 | 154,100 | — | — |
| 2023-12-26 | $44.87 | $44.87 | 86,900 | — | — |
| 2023-12-22 | $44.65 | $44.65 | 78,100 | — | — |
| 2023-12-21 | $44.47 | $44.47 | 89,200 | — | — |
| 2023-12-20 | $43.68 | $43.68 | 144,900 | — | — |
| 2023-12-19 | $43.90 | $43.90 | 87,600 | — | — |
| 2023-12-18 | $43.26 | $43.26 | 91,700 | — | — |
| 2023-12-15 | $43.21 | $43.21 | 178,300 | — | — |
| 2023-12-14 | $44.25 | $44.25 | 149,400 | — | — |
| 2023-12-13 | $43.22 | $43.22 | 125,200 | — | — |
| 2023-12-12 | $42.04 | $42.04 | 95,000 | — | — |
| 2023-12-11 | $41.48 | $41.48 | 141,200 | — | — |
| 2023-12-08 | $41.96 | $41.96 | 179,100 | — | — |
| 2023-12-07 | $40.27 | $40.27 | 115,500 | — | — |
| 2023-12-06 | $40.21 | $40.21 | 117,900 | — | — |
| 2023-12-05 | $40.78 | $40.78 | 89,100 | — | — |
| 2023-12-04 | $40.59 | $40.59 | 217,700 | — | — |
| 2023-12-01 | $39.91 | $39.91 | 122,000 | — | — |
| 2023-11-30 | $38.12 | $38.12 | 86,000 | — | — |
| 2023-11-29 | $37.72 | $37.72 | 141,700 | — | — |
| 2023-11-28 | $38.86 | $38.86 | 93,300 | — | — |
| 2023-11-27 | $39.73 | $39.73 | 122,500 | — | — |
| 2023-11-24 | $40.48 | $40.48 | 93,100 | — | — |
| 2023-11-22 | $40.25 | $40.25 | 149,200 | — | — |
| 2023-11-21 | $38.59 | $38.59 | 107,300 | — | — |
| 2023-11-20 | $39.05 | $39.05 | 110,300 | — | — |
| 2023-11-17 | $39.87 | $39.87 | 114,200 | — | — |
| 2023-11-16 | $39.37 | $39.37 | 100,100 | — | — |
| 2023-11-15 | $39.42 | $39.42 | 251,800 | — | — |
| 2023-11-14 | $38.55 | $38.55 | 327,400 | — | — |
| 2023-11-13 | $35.34 | $35.34 | 264,300 | — | — |
| 2023-11-10 | $36.27 | $36.27 | 221,900 | — | — |
| 2023-11-09 | $35.29 | $35.29 | 472,800 | — | — |
| 2023-11-08 | $29.94 | $29.94 | 132,600 | — | — |
| 2023-11-07 | $30.34 | $30.34 | 249,300 | — | — |
| 2023-11-06 | $30.28 | $30.28 | 103,200 | — | — |
| 2023-11-03 | $30.17 | $30.17 | 130,700 | — | — |
| 2023-11-02 | $30.57 | $30.57 | 124,100 | — | — |
| 2023-11-01 | $30.02 | $30.02 | 131,700 | — | — |
| 2023-10-31 | $29.80 | $29.80 | 106,000 | — | — |
| 2023-10-30 | $28.89 | $28.89 | 102,700 | — | — |
| 2023-10-27 | $28.17 | $28.17 | 86,100 | — | — |
| 2023-10-26 | $28.61 | $28.61 | 118,500 | — | — |
| 2023-10-25 | $28.52 | $28.52 | 91,900 | — | — |
| 2023-10-24 | $28.96 | $28.96 | 98,300 | — | — |
| 2023-10-23 | $28.59 | $28.59 | 196,300 | — | — |
| 2023-10-20 | $29.30 | $29.30 | 592,300 | — | — |
| 2023-10-19 | $28.81 | $28.81 | 160,200 | — | — |
| 2023-10-18 | $29.37 | $29.37 | 180,000 | — | — |
| 2023-10-17 | $29.94 | $29.94 | 164,600 | — | — |
| 2023-10-16 | $29.90 | $29.90 | 124,500 | — | — |
| 2023-10-13 | $28.50 | $28.50 | 138,300 | — | — |
| 2023-10-12 | $30.03 | $30.03 | 133,100 | — | — |
| 2023-10-11 | $29.97 | $29.97 | 200,700 | — | — |
| 2023-10-10 | $30.68 | $30.68 | 164,600 | — | — |
| 2023-10-09 | $30.21 | $30.21 | 135,900 | — | — |
| 2023-10-06 | $29.28 | $29.28 | 169,500 | — | — |
| 2023-10-05 | $28.12 | $28.12 | 363,200 | — | — |
| 2023-10-04 | $29.29 | $29.29 | 160,600 | — | — |
| 2023-10-03 | $28.91 | $28.91 | 217,900 | — | — |
| 2023-10-02 | $30.50 | $30.50 | 242,500 | — | — |
| 2023-09-29 | $31.73 | $31.73 | 422,500 | — | — |
| 2023-09-28 | $32.00 | $32.00 | 160,400 | — | — |
| 2023-09-27 | $31.57 | $31.57 | 183,100 | — | — |
| 2023-09-26 | $30.20 | $30.20 | 174,000 | — | — |
| 2023-09-25 | $31.00 | $31.00 | 286,800 | — | — |
| 2023-09-22 | $29.53 | $29.53 | 278,500 | — | — |
| 2023-09-21 | $30.08 | $30.08 | 284,200 | — | — |
| 2023-09-20 | $31.53 | $31.53 | 98,400 | — | — |
| 2023-09-19 | $31.51 | $31.51 | 140,900 | — | — |
| 2023-09-18 | $31.34 | $31.34 | 137,400 | — | — |
| 2023-09-15 | $32.01 | $32.01 | 216,600 | — | — |
| 2023-09-14 | $32.98 | $32.98 | 180,200 | — | — |
| 2023-09-13 | $32.88 | $32.88 | 297,900 | — | — |
| 2023-09-12 | $31.93 | $31.93 | 289,900 | — | — |
| 2023-09-11 | $35.17 | $35.17 | 278,900 | — | — |
| 2023-09-08 | $36.03 | $36.03 | 244,900 | — | — |
| 2023-09-07 | $34.95 | $34.95 | 184,600 | — | — |
| 2023-09-06 | $34.46 | $34.46 | 172,900 | — | — |
| 2023-09-05 | $35.35 | $35.35 | 226,900 | — | — |
| 2023-09-01 | $36.74 | $36.74 | 176,600 | — | — |
| 2023-08-31 | $36.13 | $36.13 | 201,000 | — | — |
| 2023-08-30 | $36.74 | $36.74 | 266,800 | — | — |
| 2023-08-29 | $35.02 | $35.02 | 344,800 | — | — |
| 2023-08-28 | $35.77 | $35.77 | 318,000 | — | — |
| 2023-08-25 | $33.40 | $33.40 | 518,300 | — | — |
| 2023-08-24 | $36.04 | $36.04 | 388,500 | — | — |
| 2023-08-23 | $35.89 | $35.89 | 262,700 | — | — |
| 2023-08-22 | $34.62 | $34.62 | 208,200 | — | — |
| 2023-08-21 | $35.09 | $35.09 | 387,500 | — | — |
| 2023-08-18 | $32.75 | $32.75 | 405,000 | — | — |
| 2023-08-17 | $30.01 | $30.01 | 328,900 | — | — |
| 2023-08-16 | $31.77 | $31.77 | 241,200 | — | — |
| 2023-08-15 | $33.44 | $33.44 | 204,600 | — | — |
| 2023-08-14 | $32.63 | $32.63 | 282,600 | — | — |
| 2023-08-11 | $32.80 | $32.80 | 236,700 | — | — |
| 2023-08-10 | $33.68 | $33.68 | 757,200 | — | — |
| 2023-08-09 | $27.64 | $27.64 | 228,200 | — | — |
| 2023-08-08 | $27.45 | $27.45 | 265,400 | — | — |
| 2023-08-07 | $26.47 | $26.47 | 284,800 | — | — |
| 2023-08-04 | $27.02 | $27.02 | 196,800 | — | — |
| 2023-08-03 | $26.48 | $26.48 | 156,100 | — | — |
| 2023-08-02 | $27.00 | $27.00 | 154,000 | — | — |
| 2023-08-01 | $27.34 | $27.34 | 136,700 | — | — |
| 2023-07-31 | $26.42 | $26.42 | 167,800 | — | — |
| 2023-07-28 | $25.86 | $25.86 | 163,500 | — | — |
| 2023-07-27 | $24.60 | $24.60 | 181,900 | — | — |
| 2023-07-26 | $25.66 | $25.66 | 111,100 | — | — |
| 2023-07-25 | $25.29 | $25.29 | 172,800 | — | — |
| 2023-07-24 | $25.00 | $25.00 | 173,000 | — | — |
| 2023-07-21 | $25.13 | $25.13 | 188,500 | — | — |
| 2023-07-20 | $26.24 | $26.24 | 241,300 | — | — |
| 2023-07-19 | $27.97 | $27.97 | 223,200 | — | — |
| 2023-07-18 | $27.03 | $27.03 | 243,300 | — | — |
| 2023-07-17 | $27.50 | $27.50 | 343,300 | — | — |
| 2023-07-14 | $26.78 | $26.78 | 166,900 | — | — |
| 2023-07-13 | $25.96 | $25.96 | 148,200 | — | — |
| 2023-07-12 | $25.84 | $25.84 | 136,400 | — | — |
| 2023-07-11 | $25.81 | $25.81 | 193,600 | — | — |
| 2023-07-10 | $25.94 | $25.94 | 250,600 | — | — |
| 2023-07-07 | $26.29 | $26.29 | 325,600 | — | — |
| 2023-07-06 | $24.33 | $24.33 | 240,200 | — | — |
| 2023-07-05 | $25.28 | $25.28 | 254,200 | — | — |
| 2023-07-03 | $25.75 | $25.75 | 174,900 | — | — |
| 2023-06-30 | $24.73 | $24.73 | 128,400 | — | — |
| 2023-06-29 | $24.27 | $24.27 | 156,400 | — | — |
| 2023-06-28 | $25.00 | $25.00 | 208,500 | — | — |
| 2023-06-27 | $24.17 | $24.17 | 224,300 | — | — |
| 2023-06-26 | $23.32 | $23.32 | 193,300 | — | — |
| 2023-06-23 | $22.36 | $22.36 | 1,365,900 | — | — |
| 2023-06-22 | $23.90 | $23.90 | 176,700 | — | — |
| 2023-06-21 | $24.20 | $24.20 | 215,500 | — | — |
| 2023-06-20 | $23.56 | $23.56 | 181,700 | — | — |
| 2023-06-16 | $24.09 | $24.09 | 307,500 | — | — |
| 2023-06-15 | $23.05 | $23.05 | 116,700 | — | — |
| 2023-06-14 | $23.44 | $23.44 | 88,900 | — | — |
| 2023-06-13 | $22.98 | $22.98 | 143,700 | — | — |
| 2023-06-12 | $23.50 | $23.50 | 203,200 | — | — |
| 2023-06-09 | $22.51 | $22.51 | 96,100 | — | — |
| 2023-06-08 | $23.38 | $23.38 | 176,700 | — | — |
| 2023-06-07 | $23.50 | $23.50 | 164,600 | — | — |
| 2023-06-06 | $23.00 | $23.00 | 191,600 | — | — |
| 2023-06-05 | $21.72 | $21.72 | 88,900 | — | — |
| 2023-06-02 | $21.51 | $21.51 | 97,300 | — | — |
| 2023-06-01 | $21.01 | $21.01 | 76,300 | — | — |
| 2023-05-31 | $20.83 | $20.83 | 40,100 | — | — |
| 2023-05-30 | $20.38 | $20.38 | 137,500 | — | — |
| 2023-05-26 | $21.36 | $21.36 | 56,400 | — | — |
| 2023-05-25 | $21.11 | $21.11 | 50,200 | — | — |
| 2023-05-24 | $21.03 | $21.03 | 71,700 | — | — |
| 2023-05-23 | $21.30 | $21.30 | 66,000 | — | — |
| 2023-05-22 | $21.52 | $21.52 | 144,800 | — | — |
| 2023-05-19 | $21.41 | $21.41 | 61,800 | — | — |
| 2023-05-18 | $21.82 | $21.82 | 182,200 | — | — |
| 2023-05-17 | $20.69 | $20.69 | 60,200 | — | — |
| 2023-05-16 | $20.63 | $20.63 | 99,200 | — | — |
| 2023-05-15 | $20.44 | $20.44 | 187,500 | — | — |
| 2023-05-12 | $19.36 | $19.36 | 93,300 | — | — |
| 2023-05-11 | $19.32 | $19.32 | 114,400 | — | — |
| 2023-05-10 | $18.60 | $18.60 | 171,600 | — | — |
| 2023-05-09 | $20.21 | $20.21 | 332,300 | — | — |
| 2023-05-08 | $17.16 | $17.16 | 71,100 | — | — |
| 2023-05-05 | $17.04 | $17.04 | 75,500 | — | — |
| 2023-05-04 | $16.11 | $16.11 | 50,300 | — | — |
| 2023-05-03 | $17.26 | $17.26 | 62,800 | — | — |
| 2023-05-02 | $17.20 | $17.20 | 57,600 | — | — |
| 2023-05-01 | $16.77 | $16.77 | 94,500 | — | — |
| 2023-04-28 | $16.94 | $16.94 | 51,900 | — | — |
| 2023-04-27 | $16.32 | $16.32 | 55,000 | — | — |
| 2023-04-26 | $16.36 | $16.36 | 58,800 | — | — |
| 2023-04-25 | $15.97 | $15.97 | 88,100 | — | — |
| 2023-04-24 | $16.76 | $16.76 | 142,900 | — | — |
| 2023-04-21 | $17.12 | $17.12 | 62,600 | — | — |
| 2023-04-20 | $16.78 | $16.78 | 89,300 | — | — |
| 2023-04-19 | $16.67 | $16.67 | 125,100 | — | — |
| 2023-04-18 | $17.09 | $17.09 | 138,200 | — | — |
| 2023-04-17 | $18.25 | $18.25 | 125,400 | — | — |
| 2023-04-14 | $17.90 | $17.90 | 61,100 | — | — |
| 2023-04-13 | $18.06 | $18.06 | 94,800 | — | — |
| 2023-04-12 | $17.73 | $17.73 | 92,700 | — | — |
| 2023-04-11 | $17.94 | $17.94 | 111,000 | — | — |
| 2023-04-10 | $17.65 | $17.65 | 135,200 | — | — |
| 2023-04-06 | $16.79 | $16.79 | 81,700 | — | — |
| 2023-04-05 | $17.11 | $17.11 | 106,400 | — | — |
| 2023-04-04 | $17.42 | $17.42 | 123,400 | — | — |
| 2023-04-03 | $17.45 | $17.45 | 133,300 | — | — |
| 2023-03-31 | $17.30 | $17.30 | 94,800 | — | — |
| 2023-03-30 | $17.00 | $17.00 | 71,300 | — | — |
| 2023-03-29 | $17.11 | $17.11 | 80,500 | — | — |
| 2023-03-28 | $16.62 | $16.62 | 68,300 | — | — |
| 2023-03-27 | $16.51 | $16.51 | 90,500 | — | — |
| 2023-03-24 | $16.02 | $16.02 | 99,300 | — | — |
| 2023-03-23 | $16.00 | $16.00 | 56,700 | — | — |
| 2023-03-22 | $16.52 | $16.52 | 141,600 | — | — |
| 2023-03-21 | $16.70 | $16.70 | 123,100 | — | — |
| 2023-03-20 | $15.45 | $15.45 | 81,400 | — | — |
| 2023-03-17 | $15.29 | $15.29 | 177,000 | — | — |
| 2023-03-16 | $16.62 | $16.62 | 140,700 | — | — |
| 2023-03-15 | $15.87 | $15.87 | 173,500 | — | — |
| 2023-03-14 | $16.47 | $16.47 | 197,900 | — | — |
| 2023-03-13 | $15.93 | $15.93 | 259,100 | — | — |
| 2023-03-10 | $14.77 | $14.77 | 217,200 | — | — |
| 2023-03-09 | $14.82 | $14.82 | 212,900 | — | — |
| 2023-03-08 | $13.61 | $13.61 | 54,300 | — | — |
| 2023-03-07 | $13.75 | $13.75 | 31,600 | — | — |
| 2023-03-06 | $13.54 | $13.54 | 47,200 | — | — |
| 2023-03-03 | $13.39 | $13.39 | 32,400 | — | — |
| 2023-03-02 | $13.15 | $13.15 | 41,700 | — | — |
| 2023-03-01 | $14.07 | $14.07 | 64,100 | — | — |
| 2023-02-28 | $14.15 | $14.15 | 65,800 | — | — |
| 2023-02-27 | $13.95 | $13.95 | 155,900 | — | — |
| 2023-02-24 | $13.32 | $13.32 | 31,700 | — | — |
| 2023-02-23 | $12.75 | $12.75 | 26,100 | — | — |
| 2023-02-22 | $12.64 | $12.64 | 25,700 | — | — |
| 2023-02-21 | $12.56 | $12.56 | 63,100 | — | — |
| 2023-02-17 | $13.11 | $13.11 | 48,000 | — | — |
| 2023-02-16 | $12.99 | $12.99 | 63,500 | — | — |
| 2023-02-15 | $12.66 | $12.66 | 15,900 | — | — |
| 2023-02-14 | $12.64 | $12.64 | 21,200 | — | — |
| 2023-02-13 | $12.57 | $12.57 | 47,100 | — | — |
| 2023-02-10 | $12.60 | $12.60 | 41,700 | — | — |
| 2023-02-09 | $12.69 | $12.69 | 26,100 | — | — |
| 2023-02-08 | $12.96 | $12.96 | 27,800 | — | — |
| 2023-02-07 | $13.03 | $13.03 | 71,600 | — | — |
| 2023-02-06 | $12.78 | $12.78 | 45,900 | — | — |
| 2023-02-03 | $13.06 | $13.06 | 51,900 | — | — |
| 2023-02-02 | $13.41 | $13.41 | 71,500 | — | — |
| 2023-02-01 | $12.81 | $12.81 | 41,300 | — | — |
| 2023-01-31 | $12.87 | $12.87 | 55,100 | — | — |
| 2023-01-30 | $12.25 | $12.25 | 76,400 | — | — |
| 2023-01-27 | $12.47 | $12.47 | 45,200 | — | — |
| 2023-01-26 | $12.73 | $12.73 | 85,100 | — | — |
| 2023-01-25 | $12.50 | $12.50 | 52,100 | — | — |
| 2023-01-24 | $12.84 | $12.84 | 73,100 | — | — |
| 2023-01-23 | $12.60 | $12.60 | 99,100 | — | — |
| 2023-01-20 | $11.82 | $11.82 | 42,400 | — | — |
| 2023-01-19 | $11.72 | $11.72 | 78,900 | — | — |
| 2023-01-18 | $11.43 | $11.43 | 87,900 | — | — |
| 2023-01-17 | $12.56 | $12.56 | 112,100 | — | — |
| 2023-01-13 | $11.33 | $11.33 | 52,400 | — | — |
| 2023-01-12 | $11.73 | $11.73 | 71,300 | — | — |
| 2023-01-11 | $11.99 | $11.99 | 95,300 | — | — |
| 2023-01-10 | $12.06 | $12.06 | 59,100 | — | — |
| 2023-01-09 | $11.55 | $11.55 | 107,200 | — | — |
| 2023-01-06 | $11.38 | $11.38 | 44,700 | — | — |
| 2023-01-05 | $10.72 | $10.72 | 68,300 | — | — |
| 2023-01-04 | $11.63 | $11.63 | 77,000 | — | — |
| 2023-01-03 | $10.97 | $10.97 | 81,400 | — | — |