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
- 2023-04-17 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 | $31.79 | $31.79 | 451,000 | — | — |
| 2023-12-28 | $31.80 | $31.80 | 389,300 | — | — |
| 2023-12-27 | $31.82 | $31.82 | 577,700 | — | — |
| 2023-12-26 | $31.42 | $31.42 | 395,200 | — | — |
| 2023-12-22 | $31.15 | $31.15 | 388,100 | — | — |
| 2023-12-21 | $31.87 | $31.87 | 500,900 | — | — |
| 2023-12-20 | $31.44 | $31.44 | 597,900 | — | — |
| 2023-12-19 | $31.97 | $31.97 | 552,100 | — | — |
| 2023-12-18 | $31.32 | $31.32 | 428,400 | — | — |
| 2023-12-15 | $31.16 | $31.16 | 1,148,700 | — | — |
| 2023-12-14 | $32.20 | $32.20 | 658,900 | — | — |
| 2023-12-13 | $32.20 | $32.20 | 657,700 | — | — |
| 2023-12-12 | $31.64 | $31.64 | 626,800 | — | — |
| 2023-12-11 | $31.68 | $31.68 | 475,700 | — | — |
| 2023-12-08 | $32.20 | $32.20 | 581,200 | — | — |
| 2023-12-07 | $31.30 | $31.30 | 779,800 | — | — |
| 2023-12-06 | $30.19 | $30.19 | 423,700 | — | — |
| 2023-12-05 | $30.35 | $30.35 | 262,600 | — | — |
| 2023-12-04 | $30.98 | $30.98 | 392,100 | — | — |
| 2023-12-01 | $30.80 | $30.80 | 364,100 | — | — |
| 2023-11-30 | $30.28 | $30.28 | 475,400 | — | — |
| 2023-11-29 | $30.03 | $30.03 | 638,100 | — | — |
| 2023-11-28 | $30.14 | $30.14 | 449,200 | — | — |
| 2023-11-27 | $30.88 | $30.88 | 410,900 | — | — |
| 2023-11-24 | $31.52 | $31.52 | 147,000 | — | — |
| 2023-11-22 | $30.92 | $30.92 | 494,500 | — | — |
| 2023-11-21 | $30.35 | $30.35 | 517,500 | — | — |
| 2023-11-20 | $30.27 | $30.27 | 337,100 | — | — |
| 2023-11-17 | $30.64 | $30.64 | 493,200 | — | — |
| 2023-11-16 | $30.05 | $30.05 | 564,500 | — | — |
| 2023-11-15 | $29.68 | $29.68 | 900,500 | — | — |
| 2023-11-14 | $29.55 | $29.55 | 989,200 | — | — |
| 2023-11-13 | $28.57 | $28.57 | 376,800 | — | — |
| 2023-11-10 | $29.17 | $29.17 | 478,900 | — | — |
| 2023-11-09 | $28.38 | $28.38 | 538,300 | — | — |
| 2023-11-08 | $29.60 | $29.60 | 528,200 | — | — |
| 2023-11-07 | $28.95 | $28.95 | 1,172,800 | — | — |
| 2023-11-06 | $30.53 | $30.53 | 444,400 | — | — |
| 2023-11-03 | $31.47 | $31.47 | 589,100 | — | — |
| 2023-11-02 | $31.15 | $31.15 | 534,400 | — | — |
| 2023-11-01 | $29.52 | $29.52 | 337,900 | — | — |
| 2023-10-31 | $30.48 | $30.48 | 345,800 | — | — |
| 2023-10-30 | $29.59 | $29.59 | 311,200 | — | — |
| 2023-10-27 | $29.72 | $29.72 | 250,100 | — | — |
| 2023-10-26 | $30.00 | $30.00 | 305,900 | — | — |
| 2023-10-25 | $29.69 | $29.69 | 345,800 | — | — |
| 2023-10-24 | $30.76 | $30.76 | 369,900 | — | — |
| 2023-10-23 | $29.65 | $29.65 | 328,900 | — | — |
| 2023-10-20 | $29.88 | $29.88 | 503,100 | — | — |
| 2023-10-19 | $31.32 | $31.32 | 687,900 | — | — |
| 2023-10-18 | $33.02 | $33.02 | 509,500 | — | — |
| 2023-10-17 | $33.88 | $33.88 | 618,700 | — | — |
| 2023-10-16 | $32.70 | $32.70 | 308,900 | — | — |
| 2023-10-13 | $31.96 | $31.96 | 256,200 | — | — |
| 2023-10-12 | $32.25 | $32.25 | 304,100 | — | — |
| 2023-10-11 | $32.73 | $32.73 | 173,500 | — | — |
| 2023-10-10 | $32.80 | $32.80 | 277,200 | — | — |
| 2023-10-09 | $32.56 | $32.56 | 347,000 | — | — |
| 2023-10-06 | $32.78 | $32.78 | 559,200 | — | — |
| 2023-10-05 | $32.77 | $32.77 | 392,100 | — | — |
| 2023-10-04 | $32.68 | $32.68 | 243,100 | — | — |
| 2023-10-03 | $32.85 | $32.85 | 342,900 | — | — |
| 2023-10-02 | $32.58 | $32.58 | 322,700 | — | — |
| 2023-09-29 | $32.91 | $32.91 | 280,500 | — | — |
| 2023-09-28 | $33.03 | $33.03 | 294,200 | — | — |
| 2023-09-27 | $32.73 | $32.73 | 360,900 | — | — |
| 2023-09-26 | $32.45 | $32.45 | 348,300 | — | — |
| 2023-09-25 | $32.93 | $32.93 | 354,000 | — | — |
| 2023-09-22 | $32.84 | $32.84 | 603,500 | — | — |
| 2023-09-21 | $32.85 | $32.85 | 1,667,200 | — | — |
| 2023-09-20 | $32.72 | $32.72 | 4,249,800 | — | — |
| 2023-09-19 | $33.08 | $33.08 | 619,400 | — | — |
| 2023-09-18 | $32.11 | $32.11 | 839,000 | — | — |
| 2023-09-15 | $32.75 | $32.75 | 562,500 | — | — |
| 2023-09-14 | $32.94 | $32.94 | 177,000 | — | — |
| 2023-09-13 | $32.75 | $32.75 | 228,300 | — | — |
| 2023-09-12 | $32.50 | $32.50 | 166,400 | — | — |
| 2023-09-11 | $32.32 | $32.32 | 287,500 | — | — |
| 2023-09-08 | $32.20 | $32.20 | 180,300 | — | — |
| 2023-09-07 | $32.46 | $32.46 | 230,500 | — | — |
| 2023-09-06 | $32.40 | $32.40 | 435,800 | — | — |
| 2023-09-05 | $32.07 | $32.07 | 563,400 | — | — |
| 2023-09-01 | $31.00 | $31.00 | 325,400 | — | — |
| 2023-08-31 | $32.09 | $32.09 | 262,500 | — | — |
| 2023-08-30 | $31.88 | $31.88 | 184,200 | — | — |
| 2023-08-29 | $31.68 | $31.68 | 207,200 | — | — |
| 2023-08-28 | $31.73 | $31.73 | 196,300 | — | — |
| 2023-08-25 | $31.93 | $31.93 | 241,600 | — | — |
| 2023-08-24 | $31.60 | $31.60 | 265,600 | — | — |
| 2023-08-23 | $32.24 | $32.24 | 352,100 | — | — |
| 2023-08-22 | $32.58 | $32.58 | 530,700 | — | — |
| 2023-08-21 | $30.99 | $30.99 | 353,800 | — | — |
| 2023-08-18 | $32.80 | $32.80 | 444,700 | — | — |
| 2023-08-17 | $30.65 | $30.65 | 438,600 | — | — |
| 2023-08-16 | $30.83 | $30.83 | 228,200 | — | — |
| 2023-08-15 | $31.76 | $31.76 | 256,700 | — | — |
| 2023-08-14 | $32.17 | $32.17 | 222,100 | — | — |
| 2023-08-11 | $32.85 | $32.85 | 322,200 | — | — |
| 2023-08-10 | $32.33 | $32.33 | 277,600 | — | — |
| 2023-08-09 | $32.51 | $32.51 | 178,800 | — | — |
| 2023-08-08 | $32.85 | $32.85 | 263,600 | — | — |
| 2023-08-07 | $33.72 | $33.72 | 151,000 | — | — |
| 2023-08-04 | $33.26 | $33.26 | 168,100 | — | — |
| 2023-08-03 | $33.56 | $33.56 | 175,700 | — | — |
| 2023-08-02 | $33.58 | $33.58 | 250,100 | — | — |
| 2023-08-01 | $33.67 | $33.67 | 461,600 | — | — |
| 2023-07-31 | $34.84 | $34.84 | 223,000 | — | — |
| 2023-07-28 | $35.41 | $35.41 | 201,000 | — | — |
| 2023-07-27 | $34.71 | $34.71 | 373,200 | — | — |
| 2023-07-26 | $34.67 | $34.67 | 308,600 | — | — |
| 2023-07-25 | $33.98 | $33.98 | 246,500 | — | — |
| 2023-07-24 | $34.24 | $34.24 | 184,500 | — | — |
| 2023-07-21 | $34.10 | $34.10 | 244,500 | — | — |
| 2023-07-20 | $35.12 | $35.12 | 165,800 | — | — |
| 2023-07-19 | $34.80 | $34.80 | 253,800 | — | — |
| 2023-07-18 | $35.32 | $35.32 | 325,300 | — | — |
| 2023-07-17 | $33.84 | $33.84 | 318,200 | — | — |
| 2023-07-14 | $34.70 | $34.70 | 320,700 | — | — |
| 2023-07-13 | $34.68 | $34.68 | 373,000 | — | — |
| 2023-07-12 | $34.39 | $34.39 | 433,900 | — | — |
| 2023-07-11 | $34.34 | $34.34 | 360,400 | — | — |
| 2023-07-10 | $34.29 | $34.29 | 362,200 | — | — |
| 2023-07-07 | $33.84 | $33.84 | 541,400 | — | — |
| 2023-07-06 | $32.73 | $32.73 | 650,300 | — | — |
| 2023-07-05 | $32.91 | $32.91 | 635,700 | — | — |
| 2023-07-03 | $33.50 | $33.50 | 220,000 | — | — |
| 2023-06-30 | $33.62 | $33.62 | 528,300 | — | — |
| 2023-06-29 | $35.23 | $35.23 | 955,300 | — | — |
| 2023-06-28 | $33.64 | $33.64 | 822,900 | — | — |
| 2023-06-27 | $32.53 | $32.53 | 868,400 | — | — |
| 2023-06-26 | $31.23 | $31.23 | 1,362,100 | — | — |
| 2023-06-23 | $32.35 | $32.35 | 5,614,100 | — | — |
| 2023-06-22 | $33.30 | $33.30 | 1,262,600 | — | — |
| 2023-06-21 | $34.84 | $34.84 | 790,700 | — | — |
| 2023-06-20 | $39.64 | $39.64 | 284,000 | — | — |
| 2023-06-16 | $39.02 | $39.02 | 559,100 | — | — |
| 2023-06-15 | $37.17 | $37.17 | 259,900 | — | — |
| 2023-06-14 | $37.81 | $37.81 | 297,100 | — | — |
| 2023-06-13 | $37.31 | $37.31 | 173,500 | — | — |
| 2023-06-12 | $36.62 | $36.62 | 213,700 | — | — |
| 2023-06-09 | $38.13 | $38.13 | 287,700 | — | — |
| 2023-06-08 | $36.73 | $36.73 | 292,400 | — | — |
| 2023-06-07 | $39.00 | $39.00 | 291,800 | — | — |
| 2023-06-06 | $38.45 | $38.45 | 222,400 | — | — |
| 2023-06-05 | $37.42 | $37.42 | 296,200 | — | — |
| 2023-06-02 | $40.09 | $40.09 | 418,600 | — | — |
| 2023-06-01 | $36.62 | $36.62 | 277,000 | — | — |
| 2023-05-31 | $35.09 | $35.09 | 293,200 | — | — |
| 2023-05-30 | $35.39 | $35.39 | 178,800 | — | — |
| 2023-05-26 | $35.04 | $35.04 | 211,400 | — | — |
| 2023-05-25 | $35.71 | $35.71 | 218,800 | — | — |
| 2023-05-24 | $36.02 | $36.02 | 237,700 | — | — |
| 2023-05-23 | $38.04 | $38.04 | 454,500 | — | — |
| 2023-05-22 | $38.24 | $38.24 | 567,900 | — | — |
| 2023-05-19 | $34.27 | $34.27 | 377,500 | — | — |
| 2023-05-18 | $35.79 | $35.79 | 913,500 | — | — |
| 2023-05-17 | $31.73 | $31.73 | 348,300 | — | — |
| 2023-05-16 | $30.69 | $30.69 | 250,900 | — | — |
| 2023-05-15 | $29.80 | $29.80 | 300,700 | — | — |
| 2023-05-12 | $28.70 | $28.70 | 409,000 | — | — |
| 2023-05-11 | $28.76 | $28.76 | 171,800 | — | — |
| 2023-05-10 | $29.58 | $29.58 | 414,300 | — | — |
| 2023-05-09 | $33.86 | $33.86 | 147,700 | — | — |
| 2023-05-08 | $34.24 | $34.24 | 180,600 | — | — |
| 2023-05-05 | $34.60 | $34.60 | 205,700 | — | — |
| 2023-05-04 | $33.66 | $33.66 | 722,800 | — | — |
| 2023-05-03 | $32.92 | $32.92 | 464,700 | — | — |
| 2023-05-02 | $33.05 | $33.05 | 481,800 | — | — |
| 2023-05-01 | $32.45 | $32.45 | 437,200 | — | — |
| 2023-04-28 | $32.27 | $32.27 | 300,500 | — | — |
| 2023-04-27 | $31.90 | $31.90 | 304,300 | — | — |
| 2023-04-26 | $32.77 | $32.77 | 401,500 | — | — |
| 2023-04-25 | $31.53 | $31.53 | 482,200 | — | — |
| 2023-04-24 | $31.50 | $31.50 | 865,800 | — | — |
| 2023-04-21 | $30.99 | $30.99 | 874,300 | — | — |
| 2023-04-20 | $32.60 | $32.60 | 18,900 | — | — |
| 2023-04-19 | $31.87 | $31.87 | 15,500 | — | — |
| 2023-04-18 | $32.70 | $32.70 | 7,200 | — | — |
| 2023-04-17 | $32.00 | $32.00 | 200 | — | — |