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
- 2010-08-12 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 | $46.98 | $46.98 | 132,900 | — | — |
| 2023-12-28 | $46.98 | $46.98 | 203,300 | — | — |
| 2023-12-27 | $46.94 | $46.94 | 148,800 | — | — |
| 2023-12-26 | $47.00 | $47.00 | 230,000 | — | — |
| 2023-12-22 | $46.29 | $46.29 | 205,700 | — | — |
| 2023-12-21 | $45.27 | $45.27 | 272,900 | — | — |
| 2023-12-20 | $44.69 | $44.69 | 458,200 | — | — |
| 2023-12-19 | $46.86 | $46.86 | 184,400 | — | — |
| 2023-12-18 | $46.77 | $46.77 | 300,700 | — | — |
| 2023-12-15 | $46.77 | $46.77 | 541,900 | — | — |
| 2023-12-14 | $46.54 | $46.54 | 550,100 | — | — |
| 2023-12-13 | $46.06 | $46.06 | 325,600 | — | — |
| 2023-12-12 | $45.93 | $45.93 | 677,300 | — | — |
| 2023-12-11 | $45.73 | $45.73 | 562,600 | — | — |
| 2023-12-08 | $44.39 | $44.39 | 814,700 | — | — |
| 2023-12-07 | $44.86 | $44.86 | 266,100 | — | — |
| 2023-12-06 | $43.25 | $43.25 | 488,900 | — | — |
| 2023-12-05 | $44.37 | $44.37 | 656,700 | — | — |
| 2023-12-04 | $44.89 | $44.89 | 1,836,900 | — | — |
| 2023-12-01 | $42.62 | $42.62 | 393,800 | — | — |
| 2023-11-30 | $42.23 | $42.23 | 542,800 | — | — |
| 2023-11-29 | $42.55 | $42.55 | 351,500 | — | — |
| 2023-11-28 | $41.94 | $41.94 | 334,100 | — | — |
| 2023-11-27 | $42.20 | $42.20 | 547,400 | — | — |
| 2023-11-24 | $42.47 | $42.47 | 185,100 | — | — |
| 2023-11-22 | $42.46 | $42.46 | 194,500 | — | — |
| 2023-11-21 | $42.45 | $42.45 | 406,800 | — | — |
| 2023-11-20 | $43.01 | $43.01 | 350,400 | — | — |
| 2023-11-17 | $43.38 | $43.38 | 397,500 | — | — |
| 2023-11-16 | $42.64 | $42.64 | 302,500 | — | — |
| 2023-11-15 | $42.94 | $42.94 | 514,900 | — | — |
| 2023-11-14 | $42.42 | $42.42 | 592,700 | — | — |
| 2023-11-13 | $41.66 | $41.66 | 441,500 | — | — |
| 2023-11-10 | $41.58 | $41.58 | 765,000 | — | — |
| 2023-11-09 | $40.49 | $40.49 | 800,100 | — | — |
| 2023-11-08 | $39.58 | $39.58 | 323,100 | — | — |
| 2023-11-07 | $39.93 | $39.93 | 341,300 | — | — |
| 2023-11-06 | $40.98 | $40.98 | 435,900 | — | — |
| 2023-11-03 | $39.66 | $39.66 | 552,300 | — | — |
| 2023-11-02 | $38.80 | $38.80 | 605,200 | — | — |
| 2023-11-01 | $38.01 | $38.01 | 566,300 | — | — |
| 2023-10-31 | $38.73 | $38.73 | 932,500 | — | — |
| 2023-10-30 | $37.69 | $37.69 | 547,700 | — | — |
| 2023-10-27 | $36.81 | $36.81 | 500,900 | — | — |
| 2023-10-26 | $37.38 | $37.38 | 407,900 | — | — |
| 2023-10-25 | $37.96 | $37.96 | 410,300 | — | — |
| 2023-10-24 | $38.44 | $38.44 | 420,300 | — | — |
| 2023-10-23 | $38.06 | $38.06 | 308,400 | — | — |
| 2023-10-20 | $38.77 | $38.77 | 659,500 | — | — |
| 2023-10-19 | $38.20 | $38.20 | 1,315,500 | — | — |
| 2023-10-18 | $41.72 | $41.72 | 675,000 | — | — |
| 2023-10-17 | $42.20 | $42.20 | 556,800 | — | — |
| 2023-10-16 | $40.58 | $40.58 | 394,500 | — | — |
| 2023-10-13 | $40.22 | $40.22 | 438,300 | — | — |
| 2023-10-12 | $40.89 | $40.89 | 735,000 | — | — |
| 2023-10-11 | $42.44 | $42.44 | 560,400 | — | — |
| 2023-10-10 | $41.83 | $41.83 | 1,155,800 | — | — |
| 2023-10-09 | $40.31 | $40.31 | 485,300 | — | — |
| 2023-10-06 | $40.22 | $40.22 | 768,700 | — | — |
| 2023-10-05 | $39.18 | $39.18 | 328,100 | — | — |
| 2023-10-04 | $39.61 | $39.61 | 442,600 | — | — |
| 2023-10-03 | $39.71 | $39.71 | 433,600 | — | — |
| 2023-10-02 | $40.04 | $40.04 | 449,400 | — | — |
| 2023-09-29 | $40.52 | $40.52 | 514,500 | — | — |
| 2023-09-28 | $41.02 | $41.02 | 914,000 | — | — |
| 2023-09-27 | $40.37 | $40.37 | 755,700 | — | — |
| 2023-09-26 | $38.56 | $38.56 | 325,100 | — | — |
| 2023-09-25 | $39.21 | $39.21 | 565,900 | — | — |
| 2023-09-22 | $38.07 | $38.07 | 373,700 | — | — |
| 2023-09-21 | $38.19 | $38.19 | 616,500 | — | — |
| 2023-09-20 | $37.34 | $37.34 | 495,400 | — | — |
| 2023-09-19 | $37.53 | $37.53 | 802,300 | — | — |
| 2023-09-18 | $37.75 | $37.75 | 405,600 | — | — |
| 2023-09-15 | $38.84 | $38.84 | 576,000 | — | — |
| 2023-09-14 | $38.70 | $38.70 | 1,691,100 | — | — |
| 2023-09-13 | $39.55 | $39.55 | 1,364,300 | — | — |
| 2023-09-12 | $40.51 | $40.51 | 1,925,000 | — | — |
| 2023-09-11 | $39.60 | $39.60 | 449,600 | — | — |
| 2023-09-08 | $39.09 | $39.09 | 916,900 | — | — |
| 2023-09-07 | $39.14 | $39.14 | 485,800 | — | — |
| 2023-09-06 | $39.21 | $39.21 | 418,600 | — | — |
| 2023-09-05 | $39.00 | $39.00 | 515,100 | — | — |
| 2023-09-01 | $39.50 | $39.50 | 525,600 | — | — |
| 2023-08-31 | $39.66 | $39.66 | 992,200 | — | — |
| 2023-08-30 | $37.93 | $37.93 | 533,600 | — | — |
| 2023-08-29 | $38.45 | $38.45 | 964,800 | — | — |
| 2023-08-28 | $38.72 | $38.72 | 433,600 | — | — |
| 2023-08-25 | $38.07 | $38.07 | 408,700 | — | — |
| 2023-08-24 | $38.01 | $38.01 | 670,400 | — | — |
| 2023-08-23 | $38.06 | $38.06 | 768,600 | — | — |
| 2023-08-22 | $37.24 | $37.24 | 540,700 | — | — |
| 2023-08-21 | $36.66 | $36.66 | 565,800 | — | — |
| 2023-08-18 | $36.35 | $36.35 | 583,100 | — | — |
| 2023-08-17 | $36.56 | $36.56 | 469,700 | — | — |
| 2023-08-16 | $36.41 | $36.41 | 382,600 | — | — |
| 2023-08-15 | $36.41 | $36.41 | 879,500 | — | — |
| 2023-08-14 | $37.33 | $37.33 | 631,200 | — | — |
| 2023-08-11 | $36.66 | $36.66 | 520,000 | — | — |
| 2023-08-10 | $36.44 | $36.44 | 1,267,000 | — | — |
| 2023-08-09 | $34.78 | $34.78 | 721,300 | — | — |
| 2023-08-08 | $34.57 | $34.57 | 319,100 | — | — |
| 2023-08-07 | $33.97 | $33.97 | 598,600 | — | — |
| 2023-08-04 | $33.71 | $33.71 | 1,759,700 | — | — |
| 2023-08-03 | $34.73 | $34.73 | 1,036,000 | — | — |
| 2023-08-02 | $32.91 | $32.91 | 837,400 | — | — |
| 2023-08-01 | $31.60 | $31.60 | 1,365,400 | — | — |
| 2023-07-31 | $28.77 | $28.77 | 268,600 | — | — |
| 2023-07-28 | $28.72 | $28.72 | 214,300 | — | — |
| 2023-07-27 | $28.16 | $28.16 | 431,400 | — | — |
| 2023-07-26 | $28.56 | $28.56 | 206,400 | — | — |
| 2023-07-25 | $28.54 | $28.54 | 151,900 | — | — |
| 2023-07-24 | $28.58 | $28.58 | 182,900 | — | — |
| 2023-07-21 | $28.87 | $28.87 | 163,500 | — | — |
| 2023-07-20 | $28.93 | $28.93 | 446,000 | — | — |
| 2023-07-19 | $29.07 | $29.07 | 306,700 | — | — |
| 2023-07-18 | $29.39 | $29.39 | 291,100 | — | — |
| 2023-07-17 | $29.44 | $29.44 | 748,900 | — | — |
| 2023-07-14 | $29.59 | $29.59 | 480,300 | — | — |
| 2023-07-13 | $29.30 | $29.30 | 982,900 | — | — |
| 2023-07-12 | $29.30 | $29.30 | 674,700 | — | — |
| 2023-07-11 | $28.05 | $28.05 | 538,800 | — | — |
| 2023-07-10 | $27.20 | $27.20 | 411,600 | — | — |
| 2023-07-07 | $27.02 | $27.02 | 574,900 | — | — |
| 2023-07-06 | $26.48 | $26.48 | 336,800 | — | — |
| 2023-07-05 | $26.77 | $26.77 | 185,400 | — | — |
| 2023-07-03 | $27.01 | $27.01 | 155,600 | — | — |
| 2023-06-30 | $26.98 | $26.98 | 164,200 | — | — |
| 2023-06-29 | $27.00 | $27.00 | 170,300 | — | — |
| 2023-06-28 | $27.14 | $27.14 | 269,600 | — | — |
| 2023-06-27 | $26.94 | $26.94 | 233,100 | — | — |
| 2023-06-26 | $26.78 | $26.78 | 218,300 | — | — |
| 2023-06-23 | $27.05 | $27.05 | 207,300 | — | — |
| 2023-06-22 | $27.45 | $27.45 | 179,700 | — | — |
| 2023-06-21 | $27.31 | $27.31 | 155,100 | — | — |
| 2023-06-20 | $26.86 | $26.86 | 253,700 | — | — |
| 2023-06-16 | $26.72 | $26.72 | 495,900 | — | — |
| 2023-06-15 | $27.44 | $27.44 | 336,800 | — | — |
| 2023-06-14 | $28.02 | $28.02 | 456,800 | — | — |
| 2023-06-13 | $28.16 | $28.16 | 504,000 | — | — |
| 2023-06-12 | $28.08 | $28.08 | 650,200 | — | — |
| 2023-06-09 | $26.89 | $26.89 | 401,100 | — | — |
| 2023-06-08 | $27.45 | $27.45 | 405,200 | — | — |
| 2023-06-07 | $27.86 | $27.86 | 628,100 | — | — |
| 2023-06-06 | $28.64 | $28.64 | 515,800 | — | — |
| 2023-06-05 | $27.61 | $27.61 | 777,800 | — | — |
| 2023-06-02 | $27.95 | $27.95 | 435,300 | — | — |
| 2023-06-01 | $26.87 | $26.87 | 201,300 | — | — |
| 2023-05-31 | $26.07 | $26.07 | 396,200 | — | — |
| 2023-05-30 | $26.28 | $26.28 | 291,400 | — | — |
| 2023-05-26 | $26.37 | $26.37 | 323,000 | — | — |
| 2023-05-25 | $26.20 | $26.20 | 200,100 | — | — |
| 2023-05-24 | $26.11 | $26.11 | 180,600 | — | — |
| 2023-05-23 | $26.13 | $26.13 | 154,100 | — | — |
| 2023-05-22 | $26.55 | $26.55 | 228,100 | — | — |
| 2023-05-19 | $26.04 | $26.04 | 190,700 | — | — |
| 2023-05-18 | $25.92 | $25.92 | 270,700 | — | — |
| 2023-05-17 | $26.30 | $26.30 | 665,400 | — | — |
| 2023-05-16 | $25.81 | $25.81 | 480,000 | — | — |
| 2023-05-15 | $26.57 | $26.57 | 470,800 | — | — |
| 2023-05-12 | $25.75 | $25.75 | 300,800 | — | — |
| 2023-05-11 | $25.69 | $25.69 | 262,700 | — | — |
| 2023-05-10 | $25.34 | $25.34 | 118,100 | — | — |
| 2023-05-09 | $25.46 | $25.46 | 117,600 | — | — |
| 2023-05-08 | $25.57 | $25.57 | 344,200 | — | — |
| 2023-05-05 | $25.30 | $25.30 | 169,600 | — | — |
| 2023-05-04 | $24.96 | $24.96 | 518,200 | — | — |
| 2023-05-03 | $25.23 | $25.23 | 501,300 | — | — |
| 2023-05-02 | $24.51 | $24.51 | 237,900 | — | — |
| 2023-05-01 | $24.12 | $24.12 | 260,900 | — | — |
| 2023-04-28 | $23.44 | $23.44 | 123,900 | — | — |
| 2023-04-27 | $22.78 | $22.78 | 118,100 | — | — |
| 2023-04-26 | $22.71 | $22.71 | 242,200 | — | — |
| 2023-04-25 | $22.51 | $22.51 | 202,500 | — | — |
| 2023-04-24 | $23.12 | $23.12 | 143,100 | — | — |
| 2023-04-21 | $23.15 | $23.15 | 405,100 | — | — |
| 2023-04-20 | $23.50 | $23.50 | 224,600 | — | — |
| 2023-04-19 | $24.00 | $24.00 | 198,300 | — | — |
| 2023-04-18 | $24.07 | $24.07 | 233,500 | — | — |
| 2023-04-17 | $23.99 | $23.99 | 200,500 | — | — |
| 2023-04-14 | $24.03 | $24.03 | 268,700 | — | — |
| 2023-04-13 | $24.50 | $24.50 | 151,300 | — | — |
| 2023-04-12 | $24.02 | $24.02 | 291,300 | — | — |
| 2023-04-11 | $24.17 | $24.17 | 132,500 | — | — |
| 2023-04-10 | $24.03 | $24.03 | 174,600 | — | — |
| 2023-04-06 | $23.86 | $23.86 | 368,200 | — | — |
| 2023-04-05 | $23.42 | $23.42 | 265,900 | — | — |
| 2023-04-04 | $23.96 | $23.96 | 284,400 | — | — |
| 2023-04-03 | $24.74 | $24.74 | 160,300 | — | — |
| 2023-03-31 | $24.47 | $24.47 | 275,000 | — | — |
| 2023-03-30 | $23.86 | $23.86 | 407,900 | — | — |
| 2023-03-29 | $23.78 | $23.78 | 564,500 | — | — |
| 2023-03-28 | $23.89 | $23.89 | 241,700 | — | — |
| 2023-03-27 | $23.78 | $23.78 | 413,000 | — | — |
| 2023-03-24 | $24.07 | $24.07 | 155,800 | — | — |
| 2023-03-23 | $24.33 | $24.33 | 141,700 | — | — |
| 2023-03-22 | $24.55 | $24.55 | 116,300 | — | — |
| 2023-03-21 | $25.07 | $25.07 | 162,000 | — | — |
| 2023-03-20 | $24.89 | $24.89 | 158,100 | — | — |
| 2023-03-17 | $25.38 | $25.38 | 352,900 | — | — |
| 2023-03-16 | $25.27 | $25.27 | 225,500 | — | — |
| 2023-03-15 | $24.68 | $24.68 | 418,900 | — | — |
| 2023-03-14 | $24.99 | $24.99 | 292,000 | — | — |
| 2023-03-13 | $25.04 | $25.04 | 276,900 | — | — |
| 2023-03-10 | $25.32 | $25.32 | 932,000 | — | — |
| 2023-03-09 | $25.33 | $25.33 | 312,600 | — | — |
| 2023-03-08 | $25.35 | $25.35 | 213,600 | — | — |
| 2023-03-07 | $25.58 | $25.58 | 170,900 | — | — |
| 2023-03-06 | $25.84 | $25.84 | 168,900 | — | — |
| 2023-03-03 | $25.92 | $25.92 | 154,200 | — | — |
| 2023-03-02 | $25.76 | $25.76 | 120,700 | — | — |
| 2023-03-01 | $26.29 | $26.29 | 378,600 | — | — |
| 2023-02-28 | $25.92 | $25.92 | 466,100 | — | — |
| 2023-02-27 | $25.27 | $25.27 | 561,000 | — | — |
| 2023-02-24 | $25.67 | $25.67 | 286,400 | — | — |
| 2023-02-23 | $26.27 | $26.27 | 175,400 | — | — |
| 2023-02-22 | $25.56 | $25.56 | 182,400 | — | — |
| 2023-02-21 | $26.15 | $26.15 | 425,300 | — | — |
| 2023-02-17 | $26.59 | $26.59 | 228,000 | — | — |
| 2023-02-16 | $27.43 | $27.43 | 285,100 | — | — |
| 2023-02-15 | $26.49 | $26.49 | 276,700 | — | — |
| 2023-02-14 | $26.29 | $26.29 | 270,400 | — | — |
| 2023-02-13 | $25.91 | $25.91 | 227,900 | — | — |
| 2023-02-10 | $25.61 | $25.61 | 376,800 | — | — |
| 2023-02-09 | $26.51 | $26.51 | 665,400 | — | — |
| 2023-02-08 | $26.55 | $26.55 | 353,900 | — | — |
| 2023-02-07 | $27.03 | $27.03 | 369,900 | — | — |
| 2023-02-06 | $27.05 | $27.05 | 266,000 | — | — |
| 2023-02-03 | $27.49 | $27.49 | 607,100 | — | — |
| 2023-02-02 | $28.04 | $28.04 | 990,700 | — | — |
| 2023-02-01 | $28.53 | $28.53 | 581,900 | — | — |
| 2023-01-31 | $28.98 | $28.98 | 389,500 | — | — |
| 2023-01-30 | $28.85 | $28.85 | 234,000 | — | — |
| 2023-01-27 | $29.47 | $29.47 | 164,300 | — | — |
| 2023-01-26 | $28.95 | $28.95 | 423,100 | — | — |
| 2023-01-25 | $28.63 | $28.63 | 200,000 | — | — |
| 2023-01-24 | $29.74 | $29.74 | 567,300 | — | — |
| 2023-01-23 | $30.57 | $30.57 | 264,400 | — | — |
| 2023-01-20 | $30.82 | $30.82 | 217,700 | — | — |
| 2023-01-19 | $29.46 | $29.46 | 312,600 | — | — |
| 2023-01-18 | $29.50 | $29.50 | 377,300 | — | — |
| 2023-01-17 | $29.41 | $29.41 | 423,300 | — | — |
| 2023-01-13 | $27.76 | $27.76 | 527,900 | — | — |
| 2023-01-12 | $27.76 | $27.76 | 502,000 | — | — |
| 2023-01-11 | $27.16 | $27.16 | 657,200 | — | — |
| 2023-01-10 | $27.70 | $27.70 | 360,600 | — | — |
| 2023-01-09 | $26.89 | $26.89 | 382,700 | — | — |
| 2023-01-06 | $27.20 | $27.20 | 191,700 | — | — |
| 2023-01-05 | $27.42 | $27.42 | 277,000 | — | — |
| 2023-01-04 | $26.96 | $26.96 | 504,000 | — | — |
| 2023-01-03 | $27.37 | $27.37 | 316,200 | — | — |