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
- 2014-05-08 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 | $43.87 | $78.17 | 691,800 | — | — |
| 2023-12-28 | $44.29 | $78.91 | 536,900 | — | — |
| 2023-12-27 | $45.83 | $81.66 | 563,400 | — | — |
| 2023-12-26 | $46.33 | $82.55 | 491,800 | — | — |
| 2023-12-22 | $46.44 | $82.75 | 550,200 | — | — |
| 2023-12-21 | $45.56 | $81.18 | 540,200 | — | — |
| 2023-12-20 | $44.54 | $79.36 | 1,024,300 | — | — |
| 2023-12-19 | $44.49 | $79.27 | 618,000 | — | — |
| 2023-12-18 | $43.63 | $77.74 | 930,700 | — | — |
| 2023-12-15 | $42.78 | $76.22 | 1,986,400 | — | — |
| 2023-12-14 | $40.68 | $72.48 | 1,055,500 | — | — |
| 2023-12-13 | $39.48 | $70.34 | 865,100 | — | — |
| 2023-12-12 | $38.00 | $67.71 | 1,085,700 | — | — |
| 2023-12-11 | $37.55 | $66.91 | 1,317,700 | — | — |
| 2023-12-08 | $39.36 | $70.13 | 1,040,000 | — | — |
| 2023-12-07 | $38.69 | $68.94 | 2,009,100 | — | — |
| 2023-12-06 | $42.47 | $75.67 | 751,800 | — | — |
| 2023-12-05 | $44.04 | $78.47 | 629,800 | — | — |
| 2023-12-04 | $44.25 | $78.84 | 783,800 | — | — |
| 2023-12-01 | $43.74 | $77.93 | 766,400 | — | — |
| 2023-11-30 | $42.36 | $75.48 | 959,000 | — | — |
| 2023-11-29 | $41.65 | $74.21 | 1,337,800 | — | — |
| 2023-11-28 | $42.23 | $75.24 | 1,090,100 | — | — |
| 2023-11-27 | $44.14 | $78.65 | 935,200 | — | — |
| 2023-11-24 | $44.05 | $78.49 | 502,300 | — | — |
| 2023-11-22 | $42.30 | $75.37 | 820,200 | — | — |
| 2023-11-21 | $41.99 | $74.82 | 760,400 | — | — |
| 2023-11-20 | $42.72 | $76.12 | 1,669,300 | — | — |
| 2023-11-17 | $39.09 | $69.65 | 1,152,900 | — | — |
| 2023-11-16 | $37.37 | $66.58 | 466,900 | — | — |
| 2023-11-15 | $37.21 | $66.30 | 785,000 | — | — |
| 2023-11-14 | $37.00 | $65.93 | 885,000 | — | — |
| 2023-11-13 | $37.32 | $66.50 | 988,500 | — | — |
| 2023-11-10 | $36.19 | $64.48 | 712,000 | — | — |
| 2023-11-09 | $35.38 | $63.04 | 554,800 | — | — |
| 2023-11-08 | $35.80 | $63.79 | 865,500 | — | — |
| 2023-11-07 | $36.98 | $65.89 | 945,700 | — | — |
| 2023-11-06 | $37.72 | $67.21 | 1,384,900 | — | — |
| 2023-11-03 | $38.07 | $67.83 | 1,545,700 | — | — |
| 2023-11-02 | $38.79 | $69.12 | 1,881,300 | — | — |
| 2023-11-01 | $34.77 | $61.95 | 1,351,200 | — | — |
| 2023-10-31 | $31.97 | $56.96 | 850,400 | — | — |
| 2023-10-30 | $30.37 | $54.11 | 650,500 | — | — |
| 2023-10-27 | $31.52 | $56.16 | 488,400 | — | — |
| 2023-10-26 | $31.75 | $56.57 | 1,069,100 | — | — |
| 2023-10-25 | $31.22 | $55.63 | 684,600 | — | — |
| 2023-10-24 | $31.16 | $55.52 | 695,600 | — | — |
| 2023-10-23 | $30.40 | $54.17 | 724,600 | — | — |
| 2023-10-20 | $30.05 | $53.54 | 753,400 | — | — |
| 2023-10-19 | $29.62 | $52.78 | 870,600 | — | — |
| 2023-10-18 | $31.15 | $53.72 | 1,225,800 | — | — |
| 2023-10-17 | $31.07 | $53.58 | 742,600 | — | — |
| 2023-10-16 | $30.98 | $53.43 | 729,500 | — | — |
| 2023-10-13 | $30.49 | $52.58 | 559,900 | — | — |
| 2023-10-12 | $30.40 | $52.43 | 639,300 | — | — |
| 2023-10-11 | $30.84 | $53.19 | 517,800 | — | — |
| 2023-10-10 | $30.66 | $52.88 | 920,600 | — | — |
| 2023-10-09 | $29.64 | $51.12 | 880,200 | — | — |
| 2023-10-06 | $29.06 | $50.12 | 872,600 | — | — |
| 2023-10-05 | $28.16 | $48.56 | 770,000 | — | — |
| 2023-10-04 | $26.82 | $46.25 | 1,040,900 | — | — |
| 2023-10-03 | $26.69 | $46.03 | 1,439,900 | — | — |
| 2023-10-02 | $28.74 | $49.56 | 1,861,000 | — | — |
| 2023-09-29 | $28.73 | $49.55 | 889,000 | — | — |
| 2023-09-28 | $29.25 | $50.44 | 738,000 | — | — |
| 2023-09-27 | $29.06 | $50.12 | 493,400 | — | — |
| 2023-09-26 | $29.17 | $50.31 | 769,500 | — | — |
| 2023-09-25 | $29.47 | $50.82 | 775,400 | — | — |
| 2023-09-22 | $29.38 | $50.67 | 1,085,900 | — | — |
| 2023-09-21 | $28.14 | $48.53 | 693,600 | — | — |
| 2023-09-20 | $27.61 | $47.62 | 669,800 | — | — |
| 2023-09-19 | $27.41 | $47.27 | 693,100 | — | — |
| 2023-09-18 | $28.01 | $48.31 | 847,200 | — | — |
| 2023-09-15 | $27.28 | $47.05 | 1,193,800 | — | — |
| 2023-09-14 | $27.43 | $47.31 | 706,000 | — | — |
| 2023-09-13 | $27.35 | $47.17 | 643,600 | — | — |
| 2023-09-12 | $27.80 | $47.94 | 659,100 | — | — |
| 2023-09-11 | $28.08 | $48.43 | 695,700 | — | — |
| 2023-09-08 | $27.96 | $48.22 | 568,600 | — | — |
| 2023-09-07 | $28.33 | $48.86 | 599,300 | — | — |
| 2023-09-06 | $27.70 | $47.77 | 426,600 | — | — |
| 2023-09-05 | $27.34 | $47.15 | 588,700 | — | — |
| 2023-09-01 | $27.09 | $46.72 | 674,200 | — | — |
| 2023-08-31 | $25.80 | $44.49 | 492,200 | — | — |
| 2023-08-30 | $25.30 | $43.63 | 388,100 | — | — |
| 2023-08-29 | $25.37 | $43.75 | 238,300 | — | — |
| 2023-08-28 | $25.22 | $43.49 | 302,700 | — | — |
| 2023-08-25 | $24.96 | $43.05 | 287,500 | — | — |
| 2023-08-24 | $25.21 | $43.48 | 434,800 | — | — |
| 2023-08-23 | $25.76 | $44.43 | 425,200 | — | — |
| 2023-08-22 | $25.67 | $44.27 | 451,600 | — | — |
| 2023-08-21 | $24.97 | $43.06 | 530,000 | — | — |
| 2023-08-18 | $24.61 | $42.44 | 456,000 | — | — |
| 2023-08-17 | $24.62 | $42.46 | 350,300 | — | — |
| 2023-08-16 | $24.66 | $42.53 | 526,800 | — | — |
| 2023-08-15 | $25.61 | $44.17 | 770,600 | — | — |
| 2023-08-14 | $24.82 | $42.80 | 1,114,800 | — | — |
| 2023-08-11 | $25.44 | $43.87 | 912,100 | — | — |
| 2023-08-10 | $26.24 | $45.25 | 784,500 | — | — |
| 2023-08-09 | $27.63 | $47.65 | 1,013,100 | — | — |
| 2023-08-08 | $28.36 | $47.18 | 899,000 | — | — |
| 2023-08-07 | $29.16 | $48.52 | 1,033,400 | — | — |
| 2023-08-04 | $28.33 | $47.13 | 863,300 | — | — |
| 2023-08-03 | $27.95 | $46.50 | 897,600 | — | — |
| 2023-08-02 | $28.22 | $46.95 | 1,293,100 | — | — |
| 2023-08-01 | $29.54 | $49.15 | 1,122,900 | — | — |
| 2023-07-31 | $29.74 | $49.48 | 824,300 | — | — |
| 2023-07-28 | $29.19 | $48.57 | 875,300 | — | — |
| 2023-07-27 | $28.24 | $46.98 | 1,037,700 | — | — |
| 2023-07-26 | $27.57 | $45.87 | 467,000 | — | — |
| 2023-07-25 | $27.35 | $45.50 | 499,900 | — | — |
| 2023-07-24 | $27.16 | $45.19 | 980,000 | — | — |
| 2023-07-21 | $25.68 | $42.73 | 525,500 | — | — |
| 2023-07-20 | $26.17 | $43.54 | 514,500 | — | — |
| 2023-07-19 | $26.18 | $43.56 | 519,000 | — | — |
| 2023-07-18 | $24.93 | $41.48 | 339,700 | — | — |
| 2023-07-17 | $24.70 | $41.10 | 321,000 | — | — |
| 2023-07-14 | $24.53 | $40.81 | 668,000 | — | — |
| 2023-07-13 | $25.70 | $42.76 | 376,900 | — | — |
| 2023-07-12 | $25.68 | $42.73 | 330,900 | — | — |
| 2023-07-11 | $25.93 | $43.14 | 470,800 | — | — |
| 2023-07-10 | $25.71 | $42.78 | 421,600 | — | — |
| 2023-07-07 | $26.22 | $43.62 | 375,000 | — | — |
| 2023-07-06 | $25.71 | $42.78 | 456,600 | — | — |
| 2023-07-05 | $26.07 | $43.37 | 477,800 | — | — |
| 2023-07-03 | $25.96 | $43.19 | 264,600 | — | — |
| 2023-06-30 | $25.65 | $42.68 | 491,100 | — | — |
| 2023-06-29 | $25.17 | $41.88 | 402,200 | — | — |
| 2023-06-28 | $24.40 | $40.60 | 399,100 | — | — |
| 2023-06-27 | $24.06 | $40.03 | 391,200 | — | — |
| 2023-06-26 | $24.01 | $39.95 | 419,300 | — | — |
| 2023-06-23 | $24.17 | $40.21 | 1,307,000 | — | — |
| 2023-06-22 | $25.13 | $41.81 | 351,900 | — | — |
| 2023-06-21 | $24.83 | $41.31 | 525,500 | — | — |
| 2023-06-20 | $24.32 | $40.46 | 431,500 | — | — |
| 2023-06-16 | $24.47 | $40.71 | 899,700 | — | — |
| 2023-06-15 | $24.85 | $41.34 | 386,800 | — | — |
| 2023-06-14 | $24.46 | $40.70 | 499,200 | — | — |
| 2023-06-13 | $24.19 | $40.25 | 583,800 | — | — |
| 2023-06-12 | $23.40 | $38.93 | 481,600 | — | — |
| 2023-06-09 | $23.64 | $39.33 | 381,100 | — | — |
| 2023-06-08 | $23.46 | $39.03 | 464,400 | — | — |
| 2023-06-07 | $23.55 | $39.18 | 418,700 | — | — |
| 2023-06-06 | $23.20 | $38.60 | 509,600 | — | — |
| 2023-06-05 | $23.39 | $38.92 | 415,100 | — | — |
| 2023-06-02 | $24.08 | $40.06 | 446,600 | — | — |
| 2023-06-01 | $23.99 | $39.91 | 449,400 | — | — |
| 2023-05-31 | $23.08 | $38.40 | 762,100 | — | — |
| 2023-05-30 | $23.37 | $38.88 | 482,500 | — | — |
| 2023-05-26 | $24.28 | $40.40 | 462,500 | — | — |
| 2023-05-25 | $24.33 | $40.48 | 803,600 | — | — |
| 2023-05-24 | $23.32 | $38.80 | 714,400 | — | — |
| 2023-05-23 | $23.85 | $39.68 | 554,900 | — | — |
| 2023-05-22 | $24.09 | $40.08 | 659,600 | — | — |
| 2023-05-19 | $23.79 | $39.58 | 713,200 | — | — |
| 2023-05-18 | $22.50 | $37.43 | 510,800 | — | — |
| 2023-05-17 | $21.93 | $36.49 | 471,900 | — | — |
| 2023-05-16 | $21.27 | $35.39 | 352,000 | — | — |
| 2023-05-15 | $21.79 | $36.25 | 403,000 | — | — |
| 2023-05-12 | $21.79 | $36.25 | 365,800 | — | — |
| 2023-05-11 | $21.92 | $36.47 | 495,800 | — | — |
| 2023-05-10 | $21.88 | $36.40 | 388,500 | — | — |
| 2023-05-09 | $21.48 | $35.74 | 763,700 | — | — |
| 2023-05-08 | $22.25 | $37.02 | 1,051,600 | — | — |
| 2023-05-05 | $21.11 | $35.12 | 768,100 | — | — |
| 2023-05-04 | $21.90 | $34.77 | 825,300 | — | — |
| 2023-05-03 | $21.98 | $34.90 | 896,900 | — | — |
| 2023-05-02 | $21.88 | $34.74 | 1,049,500 | — | — |
| 2023-05-01 | $22.36 | $35.50 | 1,420,900 | — | — |
| 2023-04-28 | $22.22 | $35.28 | 870,200 | — | — |
| 2023-04-27 | $21.94 | $34.84 | 481,100 | — | — |
| 2023-04-26 | $21.62 | $34.33 | 418,200 | — | — |
| 2023-04-25 | $21.55 | $34.22 | 354,300 | — | — |
| 2023-04-24 | $22.34 | $35.47 | 310,400 | — | — |
| 2023-04-21 | $21.88 | $34.74 | 352,000 | — | — |
| 2023-04-20 | $21.69 | $34.44 | 428,000 | — | — |
| 2023-04-19 | $21.56 | $34.23 | 521,100 | — | — |
| 2023-04-18 | $22.43 | $35.61 | 323,900 | — | — |
| 2023-04-17 | $22.36 | $35.50 | 478,800 | — | — |
| 2023-04-14 | $21.66 | $34.39 | 424,900 | — | — |
| 2023-04-13 | $21.23 | $33.71 | 584,000 | — | — |
| 2023-04-12 | $20.75 | $32.95 | 464,800 | — | — |
| 2023-04-11 | $20.15 | $31.99 | 663,100 | — | — |
| 2023-04-10 | $19.79 | $31.42 | 620,900 | — | — |
| 2023-04-06 | $19.65 | $31.20 | 331,200 | — | — |
| 2023-04-05 | $20.02 | $31.79 | 686,400 | — | — |
| 2023-04-04 | $20.02 | $31.79 | 562,900 | — | — |
| 2023-04-03 | $19.82 | $31.47 | 520,800 | — | — |
| 2023-03-31 | $19.94 | $31.66 | 749,900 | — | — |
| 2023-03-30 | $19.52 | $30.99 | 862,800 | — | — |
| 2023-03-29 | $20.58 | $32.68 | 419,500 | — | — |
| 2023-03-28 | $20.74 | $32.93 | 402,300 | — | — |
| 2023-03-27 | $20.74 | $32.93 | 491,000 | — | — |
| 2023-03-24 | $20.66 | $32.80 | 408,500 | — | — |
| 2023-03-23 | $20.66 | $32.80 | 574,800 | — | — |
| 2023-03-22 | $21.49 | $34.12 | 498,000 | — | — |
| 2023-03-21 | $21.81 | $34.63 | 585,800 | — | — |
| 2023-03-20 | $20.49 | $32.53 | 496,600 | — | — |
| 2023-03-17 | $19.52 | $30.99 | 909,400 | — | — |
| 2023-03-16 | $20.25 | $32.15 | 591,500 | — | — |
| 2023-03-15 | $20.09 | $31.90 | 848,000 | — | — |
| 2023-03-14 | $21.53 | $34.19 | 535,800 | — | — |
| 2023-03-13 | $20.65 | $32.79 | 791,500 | — | — |
| 2023-03-10 | $21.24 | $33.72 | 622,400 | — | — |
| 2023-03-09 | $22.09 | $35.07 | 488,100 | — | — |
| 2023-03-08 | $22.46 | $35.66 | 514,800 | — | — |
| 2023-03-07 | $22.06 | $35.03 | 558,900 | — | — |
| 2023-03-06 | $22.13 | $35.14 | 625,800 | — | — |
| 2023-03-03 | $22.49 | $35.71 | 500,900 | — | — |
| 2023-03-02 | $22.29 | $35.39 | 559,500 | — | — |
| 2023-03-01 | $22.56 | $35.82 | 494,600 | — | — |
| 2023-02-28 | $21.95 | $34.85 | 1,384,600 | — | — |
| 2023-02-27 | $22.19 | $35.23 | 526,500 | — | — |
| 2023-02-24 | $21.89 | $34.76 | 558,200 | — | — |
| 2023-02-23 | $22.27 | $35.36 | 540,600 | — | — |
| 2023-02-22 | $21.47 | $34.09 | 616,900 | — | — |
| 2023-02-21 | $21.93 | $34.82 | 822,000 | — | — |
| 2023-02-17 | $21.69 | $34.44 | 605,900 | — | — |
| 2023-02-16 | $22.20 | $35.25 | 616,300 | — | — |
| 2023-02-15 | $22.26 | $35.34 | 616,200 | — | — |
| 2023-02-14 | $22.16 | $35.19 | 915,100 | — | — |
| 2023-02-13 | $23.34 | $35.47 | 1,548,900 | — | — |
| 2023-02-10 | $22.51 | $34.21 | 661,500 | — | — |
| 2023-02-09 | $22.36 | $33.98 | 647,700 | — | — |
| 2023-02-08 | $22.06 | $33.53 | 550,000 | — | — |
| 2023-02-07 | $21.97 | $33.39 | 680,300 | — | — |
| 2023-02-06 | $21.74 | $33.04 | 923,000 | — | — |
| 2023-02-03 | $22.26 | $33.83 | 1,206,500 | — | — |
| 2023-02-02 | $22.06 | $33.53 | 915,000 | — | — |
| 2023-02-01 | $22.12 | $33.62 | 2,134,900 | — | — |
| 2023-01-31 | $19.85 | $30.17 | 525,600 | — | — |
| 2023-01-30 | $19.49 | $29.62 | 659,300 | — | — |
| 2023-01-27 | $18.64 | $28.33 | 525,100 | — | — |
| 2023-01-26 | $18.32 | $27.84 | 544,100 | — | — |
| 2023-01-25 | $18.05 | $27.43 | 435,400 | — | — |
| 2023-01-24 | $17.75 | $26.98 | 446,700 | — | — |
| 2023-01-23 | $18.14 | $27.57 | 360,400 | — | — |
| 2023-01-20 | $18.44 | $28.02 | 374,600 | — | — |
| 2023-01-19 | $18.00 | $27.36 | 854,600 | — | — |
| 2023-01-18 | $17.36 | $26.38 | 726,200 | — | — |
| 2023-01-17 | $17.98 | $27.33 | 464,400 | — | — |
| 2023-01-13 | $17.83 | $27.10 | 396,000 | — | — |
| 2023-01-12 | $17.31 | $26.31 | 420,200 | — | — |
| 2023-01-11 | $16.83 | $25.58 | 470,800 | — | — |
| 2023-01-10 | $16.40 | $24.92 | 769,800 | — | — |
| 2023-01-09 | $16.58 | $25.20 | 715,400 | — | — |
| 2023-01-06 | $16.36 | $24.86 | 689,600 | — | — |
| 2023-01-05 | $15.96 | $24.26 | 1,058,200 | — | — |
| 2023-01-04 | $17.46 | $26.54 | 827,100 | — | — |
| 2023-01-03 | $18.16 | $27.60 | 628,000 | — | — |