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
- 2020-07-14 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 | $33.63 | $33.63 | 537,700 | — | — |
| 2023-12-28 | $34.17 | $34.17 | 616,200 | — | — |
| 2023-12-27 | $33.77 | $33.77 | 482,100 | — | — |
| 2023-12-26 | $33.41 | $33.41 | 330,000 | — | — |
| 2023-12-22 | $33.44 | $33.44 | 720,600 | — | — |
| 2023-12-21 | $32.72 | $32.72 | 1,149,100 | — | — |
| 2023-12-20 | $31.64 | $31.64 | 319,000 | — | — |
| 2023-12-19 | $32.01 | $32.01 | 498,300 | — | — |
| 2023-12-18 | $31.52 | $31.52 | 664,800 | — | — |
| 2023-12-15 | $31.47 | $31.47 | 906,000 | — | — |
| 2023-12-14 | $30.97 | $30.97 | 744,400 | — | — |
| 2023-12-13 | $30.20 | $30.20 | 480,900 | — | — |
| 2023-12-12 | $29.08 | $29.08 | 247,200 | — | — |
| 2023-12-11 | $29.53 | $29.53 | 265,600 | — | — |
| 2023-12-08 | $29.39 | $29.39 | 299,300 | — | — |
| 2023-12-07 | $29.24 | $29.24 | 429,800 | — | — |
| 2023-12-06 | $29.58 | $29.58 | 492,600 | — | — |
| 2023-12-05 | $29.30 | $29.30 | 394,500 | — | — |
| 2023-12-04 | $29.26 | $29.26 | 741,000 | — | — |
| 2023-12-01 | $28.36 | $28.36 | 1,056,600 | — | — |
| 2023-11-30 | $27.63 | $27.63 | 1,498,700 | — | — |
| 2023-11-29 | $29.98 | $29.98 | 1,096,200 | — | — |
| 2023-11-28 | $29.73 | $29.73 | 622,600 | — | — |
| 2023-11-27 | $30.21 | $30.21 | 653,000 | — | — |
| 2023-11-24 | $29.97 | $29.97 | 176,700 | — | — |
| 2023-11-22 | $29.33 | $29.33 | 467,400 | — | — |
| 2023-11-21 | $29.34 | $29.34 | 507,900 | — | — |
| 2023-11-20 | $30.30 | $30.30 | 295,100 | — | — |
| 2023-11-17 | $30.21 | $30.21 | 349,200 | — | — |
| 2023-11-16 | $29.57 | $29.57 | 316,500 | — | — |
| 2023-11-15 | $30.00 | $30.00 | 999,900 | — | — |
| 2023-11-14 | $28.95 | $28.95 | 666,400 | — | — |
| 2023-11-13 | $27.93 | $27.93 | 344,100 | — | — |
| 2023-11-10 | $28.34 | $28.34 | 360,000 | — | — |
| 2023-11-09 | $28.33 | $28.33 | 326,600 | — | — |
| 2023-11-08 | $29.99 | $29.99 | 269,000 | — | — |
| 2023-11-07 | $29.72 | $29.72 | 495,600 | — | — |
| 2023-11-06 | $29.04 | $29.04 | 288,000 | — | — |
| 2023-11-03 | $29.57 | $29.57 | 465,200 | — | — |
| 2023-11-02 | $28.86 | $28.86 | 514,300 | — | — |
| 2023-11-01 | $27.72 | $27.72 | 542,600 | — | — |
| 2023-10-31 | $28.10 | $28.10 | 448,900 | — | — |
| 2023-10-30 | $27.58 | $27.58 | 378,500 | — | — |
| 2023-10-27 | $28.00 | $28.00 | 534,700 | — | — |
| 2023-10-26 | $28.55 | $28.55 | 685,500 | — | — |
| 2023-10-25 | $28.30 | $28.30 | 853,000 | — | — |
| 2023-10-24 | $28.54 | $28.54 | 498,100 | — | — |
| 2023-10-23 | $27.60 | $27.60 | 507,900 | — | — |
| 2023-10-20 | $27.60 | $27.60 | 571,800 | — | — |
| 2023-10-19 | $28.49 | $28.49 | 414,000 | — | — |
| 2023-10-18 | $28.94 | $28.94 | 348,600 | — | — |
| 2023-10-17 | $29.72 | $29.72 | 460,900 | — | — |
| 2023-10-16 | $29.29 | $29.29 | 405,400 | — | — |
| 2023-10-13 | $28.00 | $28.00 | 561,500 | — | — |
| 2023-10-12 | $28.80 | $28.80 | 796,900 | — | — |
| 2023-10-11 | $29.26 | $29.26 | 431,000 | — | — |
| 2023-10-10 | $29.70 | $29.70 | 632,200 | — | — |
| 2023-10-09 | $29.82 | $29.82 | 284,700 | — | — |
| 2023-10-06 | $30.22 | $30.22 | 481,100 | — | — |
| 2023-10-05 | $29.88 | $29.88 | 511,200 | — | — |
| 2023-10-04 | $29.84 | $29.84 | 606,000 | — | — |
| 2023-10-03 | $29.87 | $29.87 | 571,500 | — | — |
| 2023-10-02 | $31.24 | $31.24 | 678,500 | — | — |
| 2023-09-29 | $31.80 | $31.80 | 1,122,800 | — | — |
| 2023-09-28 | $31.62 | $31.62 | 1,575,200 | — | — |
| 2023-09-27 | $29.25 | $29.25 | 803,800 | — | — |
| 2023-09-26 | $28.95 | $28.95 | 942,800 | — | — |
| 2023-09-25 | $31.10 | $31.10 | 905,400 | — | — |
| 2023-09-22 | $31.60 | $31.60 | 487,400 | — | — |
| 2023-09-21 | $32.01 | $32.01 | 751,800 | — | — |
| 2023-09-20 | $32.07 | $32.07 | 1,075,500 | — | — |
| 2023-09-19 | $33.09 | $33.09 | 422,800 | — | — |
| 2023-09-18 | $33.41 | $33.41 | 617,500 | — | — |
| 2023-09-15 | $32.97 | $32.97 | 2,024,500 | — | — |
| 2023-09-14 | $32.05 | $32.05 | 688,700 | — | — |
| 2023-09-13 | $31.03 | $31.03 | 343,200 | — | — |
| 2023-09-12 | $31.08 | $31.08 | 357,200 | — | — |
| 2023-09-11 | $31.51 | $31.51 | 315,200 | — | — |
| 2023-09-08 | $31.99 | $31.99 | 363,500 | — | — |
| 2023-09-07 | $32.35 | $32.35 | 361,800 | — | — |
| 2023-09-06 | $32.40 | $32.40 | 574,700 | — | — |
| 2023-09-05 | $32.39 | $32.39 | 504,200 | — | — |
| 2023-09-01 | $33.00 | $33.00 | 466,800 | — | — |
| 2023-08-31 | $32.87 | $32.87 | 1,407,700 | — | — |
| 2023-08-30 | $32.35 | $32.35 | 1,702,500 | — | — |
| 2023-08-29 | $29.48 | $29.48 | 888,600 | — | — |
| 2023-08-28 | $28.94 | $28.94 | 697,400 | — | — |
| 2023-08-25 | $28.69 | $28.69 | 410,600 | — | — |
| 2023-08-24 | $28.85 | $28.85 | 346,100 | — | — |
| 2023-08-23 | $29.82 | $29.82 | 263,600 | — | — |
| 2023-08-22 | $29.34 | $29.34 | 252,900 | — | — |
| 2023-08-21 | $28.94 | $28.94 | 339,700 | — | — |
| 2023-08-18 | $29.50 | $29.50 | 374,000 | — | — |
| 2023-08-17 | $29.27 | $29.27 | 409,200 | — | — |
| 2023-08-16 | $28.97 | $28.97 | 433,600 | — | — |
| 2023-08-15 | $28.91 | $28.91 | 360,400 | — | — |
| 2023-08-14 | $29.34 | $29.34 | 370,900 | — | — |
| 2023-08-11 | $29.31 | $29.31 | 200,100 | — | — |
| 2023-08-10 | $29.29 | $29.29 | 305,600 | — | — |
| 2023-08-09 | $29.59 | $29.59 | 330,200 | — | — |
| 2023-08-08 | $29.89 | $29.89 | 387,800 | — | — |
| 2023-08-07 | $30.18 | $30.18 | 315,400 | — | — |
| 2023-08-04 | $29.66 | $29.66 | 292,600 | — | — |
| 2023-08-03 | $30.02 | $30.02 | 489,900 | — | — |
| 2023-08-02 | $30.59 | $30.59 | 386,400 | — | — |
| 2023-08-01 | $32.19 | $32.19 | 181,800 | — | — |
| 2023-07-31 | $32.35 | $32.35 | 425,300 | — | — |
| 2023-07-28 | $32.15 | $32.15 | 315,100 | — | — |
| 2023-07-27 | $30.90 | $30.90 | 288,500 | — | — |
| 2023-07-26 | $31.88 | $31.88 | 224,000 | — | — |
| 2023-07-25 | $31.70 | $31.70 | 517,800 | — | — |
| 2023-07-24 | $31.59 | $31.59 | 499,400 | — | — |
| 2023-07-21 | $30.91 | $30.91 | 337,900 | — | — |
| 2023-07-20 | $30.56 | $30.56 | 387,000 | — | — |
| 2023-07-19 | $31.07 | $31.07 | 520,200 | — | — |
| 2023-07-18 | $31.62 | $31.62 | 317,900 | — | — |
| 2023-07-17 | $31.57 | $31.57 | 503,600 | — | — |
| 2023-07-14 | $31.03 | $31.03 | 558,300 | — | — |
| 2023-07-13 | $31.71 | $31.71 | 439,000 | — | — |
| 2023-07-12 | $31.38 | $31.38 | 358,900 | — | — |
| 2023-07-11 | $30.86 | $30.86 | 302,400 | — | — |
| 2023-07-10 | $30.37 | $30.37 | 448,500 | — | — |
| 2023-07-07 | $30.34 | $30.34 | 374,900 | — | — |
| 2023-07-06 | $29.84 | $29.84 | 729,800 | — | — |
| 2023-07-05 | $30.60 | $30.60 | 538,600 | — | — |
| 2023-07-03 | $30.05 | $30.05 | 191,700 | — | — |
| 2023-06-30 | $30.12 | $30.12 | 658,300 | — | — |
| 2023-06-29 | $30.23 | $30.23 | 534,000 | — | — |
| 2023-06-28 | $29.98 | $29.98 | 417,500 | — | — |
| 2023-06-27 | $29.89 | $29.89 | 470,500 | — | — |
| 2023-06-26 | $29.43 | $29.43 | 565,300 | — | — |
| 2023-06-23 | $30.01 | $30.01 | 991,500 | — | — |
| 2023-06-22 | $29.56 | $29.56 | 698,800 | — | — |
| 2023-06-21 | $29.46 | $29.46 | 1,717,800 | — | — |
| 2023-06-20 | $29.98 | $29.98 | 3,671,200 | — | — |
| 2023-06-16 | $31.69 | $31.69 | 8,206,200 | — | — |
| 2023-06-15 | $25.46 | $25.46 | 1,112,000 | — | — |
| 2023-06-14 | $24.02 | $24.02 | 728,700 | — | — |
| 2023-06-13 | $24.29 | $24.29 | 811,200 | — | — |
| 2023-06-12 | $24.77 | $24.77 | 880,600 | — | — |
| 2023-06-09 | $24.00 | $24.00 | 829,100 | — | — |
| 2023-06-08 | $24.45 | $24.45 | 749,600 | — | — |
| 2023-06-07 | $24.33 | $24.33 | 731,700 | — | — |
| 2023-06-06 | $24.16 | $24.16 | 667,100 | — | — |
| 2023-06-05 | $24.00 | $24.00 | 1,158,600 | — | — |
| 2023-06-02 | $25.00 | $25.00 | 1,431,700 | — | — |
| 2023-06-01 | $24.65 | $24.65 | 2,581,400 | — | — |
| 2023-05-31 | $27.49 | $27.49 | 2,145,300 | — | — |
| 2023-05-30 | $27.57 | $27.57 | 916,100 | — | — |
| 2023-05-26 | $27.42 | $27.42 | 676,000 | — | — |
| 2023-05-25 | $27.24 | $27.24 | 571,800 | — | — |
| 2023-05-24 | $27.43 | $27.43 | 560,500 | — | — |
| 2023-05-23 | $27.57 | $27.57 | 1,338,600 | — | — |
| 2023-05-22 | $27.44 | $27.44 | 763,300 | — | — |
| 2023-05-19 | $25.53 | $25.53 | 581,300 | — | — |
| 2023-05-18 | $25.68 | $25.68 | 528,200 | — | — |
| 2023-05-17 | $24.47 | $24.47 | 416,300 | — | — |
| 2023-05-16 | $23.55 | $23.55 | 665,200 | — | — |
| 2023-05-15 | $23.76 | $23.76 | 445,400 | — | — |
| 2023-05-12 | $22.64 | $22.64 | 495,300 | — | — |
| 2023-05-11 | $23.08 | $23.08 | 332,400 | — | — |
| 2023-05-10 | $23.04 | $23.04 | 592,300 | — | — |
| 2023-05-09 | $22.05 | $22.05 | 651,400 | — | — |
| 2023-05-08 | $22.51 | $22.51 | 335,500 | — | — |
| 2023-05-05 | $22.28 | $22.28 | 617,900 | — | — |
| 2023-05-04 | $21.60 | $21.60 | 929,000 | — | — |
| 2023-05-03 | $22.58 | $22.58 | 829,000 | — | — |
| 2023-05-02 | $21.82 | $21.82 | 1,436,400 | — | — |
| 2023-05-01 | $24.50 | $24.50 | 392,400 | — | — |
| 2023-04-28 | $24.73 | $24.73 | 450,400 | — | — |
| 2023-04-27 | $24.95 | $24.95 | 426,800 | — | — |
| 2023-04-26 | $24.31 | $24.31 | 580,300 | — | — |
| 2023-04-25 | $23.28 | $23.28 | 1,078,700 | — | — |
| 2023-04-24 | $25.10 | $25.10 | 682,600 | — | — |
| 2023-04-21 | $25.90 | $25.90 | 588,500 | — | — |
| 2023-04-20 | $25.10 | $25.10 | 550,800 | — | — |
| 2023-04-19 | $25.00 | $25.00 | 347,800 | — | — |
| 2023-04-18 | $25.30 | $25.30 | 622,200 | — | — |
| 2023-04-17 | $25.15 | $25.15 | 491,700 | — | — |
| 2023-04-14 | $25.01 | $25.01 | 618,400 | — | — |
| 2023-04-13 | $24.75 | $24.75 | 598,100 | — | — |
| 2023-04-12 | $24.26 | $24.26 | 601,300 | — | — |
| 2023-04-11 | $24.04 | $24.04 | 586,800 | — | — |
| 2023-04-10 | $23.85 | $23.85 | 565,400 | — | — |
| 2023-04-06 | $24.25 | $24.25 | 616,100 | — | — |
| 2023-04-05 | $24.07 | $24.07 | 1,901,800 | — | — |
| 2023-04-04 | $24.11 | $24.11 | 887,900 | — | — |
| 2023-04-03 | $24.44 | $24.44 | 876,100 | — | — |
| 2023-03-31 | $24.78 | $24.78 | 1,068,700 | — | — |
| 2023-03-30 | $23.26 | $23.26 | 1,088,100 | — | — |
| 2023-03-29 | $22.90 | $22.90 | 1,711,000 | — | — |
| 2023-03-28 | $22.36 | $22.36 | 1,620,100 | — | — |
| 2023-03-27 | $22.35 | $22.35 | 1,313,600 | — | — |
| 2023-03-24 | $21.97 | $21.97 | 843,100 | — | — |
| 2023-03-23 | $22.10 | $22.10 | 1,223,500 | — | — |
| 2023-03-22 | $22.35 | $22.35 | 1,228,800 | — | — |
| 2023-03-21 | $23.50 | $23.50 | 1,601,400 | — | — |
| 2023-03-20 | $22.40 | $22.40 | 1,076,000 | — | — |
| 2023-03-17 | $22.74 | $22.74 | 1,498,900 | — | — |
| 2023-03-16 | $23.64 | $23.64 | 1,706,500 | — | — |
| 2023-03-15 | $22.16 | $22.16 | 2,462,200 | — | — |
| 2023-03-14 | $21.92 | $21.92 | 2,187,200 | — | — |
| 2023-03-13 | $21.29 | $21.29 | 3,718,700 | — | — |
| 2023-03-10 | $23.11 | $23.11 | 2,720,900 | — | — |
| 2023-03-09 | $24.68 | $24.68 | 381,800 | — | — |
| 2023-03-08 | $26.40 | $26.40 | 287,000 | — | — |
| 2023-03-07 | $26.42 | $26.42 | 346,000 | — | — |
| 2023-03-06 | $26.87 | $26.87 | 352,200 | — | — |
| 2023-03-03 | $27.29 | $27.29 | 415,100 | — | — |
| 2023-03-02 | $26.43 | $26.43 | 497,600 | — | — |
| 2023-03-01 | $26.55 | $26.55 | 385,000 | — | — |
| 2023-02-28 | $27.25 | $27.25 | 359,400 | — | — |
| 2023-02-27 | $26.92 | $26.92 | 275,800 | — | — |
| 2023-02-24 | $27.55 | $27.55 | 269,500 | — | — |
| 2023-02-23 | $28.16 | $28.16 | 238,100 | — | — |
| 2023-02-22 | $28.46 | $28.46 | 346,500 | — | — |
| 2023-02-21 | $27.72 | $27.72 | 423,000 | — | — |
| 2023-02-17 | $28.60 | $28.60 | 395,300 | — | — |
| 2023-02-16 | $29.20 | $29.20 | 295,200 | — | — |
| 2023-02-15 | $30.53 | $30.53 | 314,200 | — | — |
| 2023-02-14 | $29.33 | $29.33 | 269,600 | — | — |
| 2023-02-13 | $28.57 | $28.57 | 277,700 | — | — |
| 2023-02-10 | $28.18 | $28.18 | 458,900 | — | — |
| 2023-02-09 | $29.16 | $29.16 | 480,500 | — | — |
| 2023-02-08 | $29.93 | $29.93 | 623,700 | — | — |
| 2023-02-07 | $29.58 | $29.58 | 322,000 | — | — |
| 2023-02-06 | $29.02 | $29.02 | 520,700 | — | — |
| 2023-02-03 | $30.50 | $30.50 | 963,200 | — | — |
| 2023-02-02 | $31.04 | $31.04 | 693,700 | — | — |
| 2023-02-01 | $29.97 | $29.97 | 497,100 | — | — |
| 2023-01-31 | $28.60 | $28.60 | 637,300 | — | — |
| 2023-01-30 | $28.52 | $28.52 | 491,200 | — | — |
| 2023-01-27 | $28.59 | $28.59 | 547,100 | — | — |
| 2023-01-26 | $27.03 | $27.03 | 860,800 | — | — |
| 2023-01-25 | $26.04 | $26.04 | 806,500 | — | — |
| 2023-01-24 | $25.21 | $25.21 | 931,000 | — | — |
| 2023-01-23 | $26.55 | $26.55 | 2,070,500 | — | — |
| 2023-01-20 | $27.27 | $27.27 | 1,241,900 | — | — |
| 2023-01-19 | $26.52 | $26.52 | 1,187,200 | — | — |
| 2023-01-18 | $28.08 | $28.08 | 667,000 | — | — |
| 2023-01-17 | $28.20 | $28.20 | 594,500 | — | — |
| 2023-01-13 | $27.44 | $27.44 | 397,100 | — | — |
| 2023-01-12 | $27.50 | $27.50 | 386,500 | — | — |
| 2023-01-11 | $26.96 | $26.96 | 537,700 | — | — |
| 2023-01-10 | $26.50 | $26.50 | 472,900 | — | — |
| 2023-01-09 | $26.51 | $26.51 | 800,700 | — | — |
| 2023-01-06 | $25.30 | $25.30 | 464,200 | — | — |
| 2023-01-05 | $24.86 | $24.86 | 745,800 | — | — |
| 2023-01-04 | $25.97 | $25.97 | 763,100 | — | — |
| 2023-01-03 | $26.43 | $26.43 | 708,000 | — | — |