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
- 1999-12-01 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 | $32.35 | $79.24 | 5,800 | — | — |
| 2023-12-28 | $33.27 | $81.49 | 6,000 | — | — |
| 2023-12-27 | $33.57 | $82.23 | 21,700 | — | — |
| 2023-12-26 | $33.60 | $82.30 | 41,100 | — | — |
| 2023-12-22 | $33.70 | $82.55 | 19,800 | — | — |
| 2023-12-21 | $33.64 | $82.40 | 14,300 | — | — |
| 2023-12-20 | $34.00 | $83.28 | 23,900 | — | — |
| 2023-12-19 | $34.81 | $85.27 | 17,400 | — | — |
| 2023-12-18 | $35.08 | $85.93 | 40,400 | — | — |
| 2023-12-15 | $36.52 | $89.45 | 113,000 | — | — |
| 2023-12-14 | $32.14 | $78.73 | 30,700 | — | — |
| 2023-12-13 | $30.76 | $75.35 | 42,200 | — | — |
| 2023-12-12 | $29.36 | $71.92 | 15,600 | — | — |
| 2023-12-11 | $29.21 | $71.55 | 20,200 | — | — |
| 2023-12-08 | $28.90 | $70.79 | 11,700 | — | — |
| 2023-12-07 | $28.48 | $69.76 | 14,300 | — | — |
| 2023-12-06 | $27.35 | $66.99 | 52,100 | — | — |
| 2023-12-05 | $27.25 | $66.75 | 9,400 | — | — |
| 2023-12-04 | $27.72 | $67.90 | 11,500 | — | — |
| 2023-12-01 | $27.63 | $67.68 | 18,000 | — | — |
| 2023-11-30 | $27.04 | $66.23 | 8,700 | — | — |
| 2023-11-29 | $26.21 | $64.20 | 5,900 | — | — |
| 2023-11-28 | $26.01 | $63.71 | 21,600 | — | — |
| 2023-11-27 | $26.60 | $65.16 | 9,800 | — | — |
| 2023-11-24 | $26.79 | $65.62 | 5,000 | — | — |
| 2023-11-22 | $26.83 | $65.72 | 6,200 | — | — |
| 2023-11-21 | $26.63 | $65.23 | 13,700 | — | — |
| 2023-11-20 | $27.09 | $66.36 | 10,400 | — | — |
| 2023-11-17 | $27.43 | $67.19 | 15,400 | — | — |
| 2023-11-16 | $27.43 | $65.28 | 8,300 | — | — |
| 2023-11-15 | $27.45 | $65.33 | 18,400 | — | — |
| 2023-11-14 | $27.90 | $66.40 | 17,600 | — | — |
| 2023-11-13 | $25.57 | $60.85 | 7,100 | — | — |
| 2023-11-10 | $25.48 | $60.64 | 7,200 | — | — |
| 2023-11-09 | $25.09 | $59.71 | 8,700 | — | — |
| 2023-11-08 | $25.05 | $59.61 | 7,900 | — | — |
| 2023-11-07 | $24.93 | $59.33 | 6,700 | — | — |
| 2023-11-06 | $24.73 | $58.85 | 12,900 | — | — |
| 2023-11-03 | $24.85 | $59.14 | 18,600 | — | — |
| 2023-11-02 | $24.08 | $57.31 | 8,800 | — | — |
| 2023-11-01 | $23.23 | $55.28 | 11,800 | — | — |
| 2023-10-31 | $23.50 | $55.93 | 7,900 | — | — |
| 2023-10-30 | $23.49 | $55.90 | 8,100 | — | — |
| 2023-10-27 | $23.62 | $56.21 | 21,600 | — | — |
| 2023-10-26 | $23.30 | $55.45 | 3,800 | — | — |
| 2023-10-25 | $22.94 | $54.59 | 12,200 | — | — |
| 2023-10-24 | $22.88 | $54.45 | 6,000 | — | — |
| 2023-10-23 | $22.72 | $54.07 | 21,900 | — | — |
| 2023-10-20 | $22.77 | $54.19 | 21,200 | — | — |
| 2023-10-19 | $23.05 | $54.85 | 13,100 | — | — |
| 2023-10-18 | $23.35 | $55.57 | 15,300 | — | — |
| 2023-10-17 | $23.31 | $55.47 | 19,200 | — | — |
| 2023-10-16 | $23.17 | $55.14 | 17,400 | — | — |
| 2023-10-13 | $23.19 | $55.19 | 18,000 | — | — |
| 2023-10-12 | $23.53 | $56.00 | 20,300 | — | — |
| 2023-10-11 | $24.32 | $57.88 | 14,900 | — | — |
| 2023-10-10 | $24.42 | $58.12 | 13,300 | — | — |
| 2023-10-09 | $24.22 | $57.64 | 12,100 | — | — |
| 2023-10-06 | $24.21 | $57.62 | 14,000 | — | — |
| 2023-10-05 | $24.11 | $57.38 | 17,200 | — | — |
| 2023-10-04 | $23.93 | $56.95 | 18,900 | — | — |
| 2023-10-03 | $23.77 | $56.57 | 15,500 | — | — |
| 2023-10-02 | $24.39 | $58.04 | 15,000 | — | — |
| 2023-09-29 | $25.04 | $59.59 | 26,800 | — | — |
| 2023-09-28 | $24.44 | $58.16 | 12,500 | — | — |
| 2023-09-27 | $24.55 | $58.42 | 21,800 | — | — |
| 2023-09-26 | $24.43 | $58.14 | 35,300 | — | — |
| 2023-09-25 | $25.20 | $59.97 | 8,100 | — | — |
| 2023-09-22 | $25.40 | $60.45 | 5,400 | — | — |
| 2023-09-21 | $25.85 | $61.52 | 5,600 | — | — |
| 2023-09-20 | $26.20 | $62.35 | 6,100 | — | — |
| 2023-09-19 | $26.47 | $62.99 | 6,800 | — | — |
| 2023-09-18 | $26.90 | $64.02 | 17,600 | — | — |
| 2023-09-15 | $27.21 | $64.76 | 51,300 | — | — |
| 2023-09-14 | $25.96 | $61.78 | 6,400 | — | — |
| 2023-09-13 | $25.53 | $60.76 | 6,500 | — | — |
| 2023-09-12 | $25.78 | $61.35 | 12,500 | — | — |
| 2023-09-11 | $25.19 | $59.95 | 6,200 | — | — |
| 2023-09-08 | $25.48 | $60.64 | 9,700 | — | — |
| 2023-09-07 | $25.02 | $59.54 | 46,400 | — | — |
| 2023-09-06 | $25.23 | $60.04 | 10,200 | — | — |
| 2023-09-05 | $26.45 | $62.95 | 6,700 | — | — |
| 2023-09-01 | $26.35 | $62.71 | 13,900 | — | — |
| 2023-08-31 | $26.32 | $62.64 | 6,700 | — | — |
| 2023-08-30 | $27.09 | $64.47 | 28,700 | — | — |
| 2023-08-29 | $26.36 | $62.73 | 12,600 | — | — |
| 2023-08-28 | $26.45 | $62.95 | 12,200 | — | — |
| 2023-08-25 | $26.07 | $62.04 | 19,800 | — | — |
| 2023-08-24 | $25.45 | $60.57 | 19,100 | — | — |
| 2023-08-23 | $25.80 | $61.40 | 16,300 | — | — |
| 2023-08-22 | $25.76 | $61.30 | 18,300 | — | — |
| 2023-08-21 | $26.67 | $63.47 | 7,600 | — | — |
| 2023-08-18 | $26.84 | $63.87 | 13,300 | — | — |
| 2023-08-17 | $27.41 | $65.23 | 10,600 | — | — |
| 2023-08-16 | $27.45 | $65.33 | 13,200 | — | — |
| 2023-08-15 | $27.51 | $65.47 | 9,200 | — | — |
| 2023-08-14 | $28.32 | $67.40 | 11,300 | — | — |
| 2023-08-11 | $28.60 | $68.06 | 14,800 | — | — |
| 2023-08-10 | $28.46 | $67.73 | 16,400 | — | — |
| 2023-08-09 | $29.18 | $69.44 | 17,700 | — | — |
| 2023-08-08 | $29.71 | $70.70 | 6,000 | — | — |
| 2023-08-07 | $29.80 | $70.92 | 9,000 | — | — |
| 2023-08-04 | $29.66 | $70.59 | 6,800 | — | — |
| 2023-08-03 | $29.83 | $70.99 | 38,700 | — | — |
| 2023-08-02 | $29.31 | $69.75 | 55,700 | — | — |
| 2023-08-01 | $29.57 | $70.37 | 15,200 | — | — |
| 2023-07-31 | $29.77 | $70.85 | 12,900 | — | — |
| 2023-07-28 | $29.82 | $70.97 | 8,200 | — | — |
| 2023-07-27 | $29.82 | $70.97 | 14,100 | — | — |
| 2023-07-26 | $30.04 | $71.49 | 29,700 | — | — |
| 2023-07-25 | $29.76 | $70.82 | 11,100 | — | — |
| 2023-07-24 | $29.73 | $70.75 | 20,300 | — | — |
| 2023-07-21 | $30.50 | $72.58 | 25,700 | — | — |
| 2023-07-20 | $32.34 | $76.96 | 11,300 | — | — |
| 2023-07-19 | $31.97 | $76.08 | 10,800 | — | — |
| 2023-07-18 | $31.39 | $74.70 | 14,100 | — | — |
| 2023-07-17 | $30.04 | $71.49 | 13,700 | — | — |
| 2023-07-14 | $29.02 | $69.06 | 6,500 | — | — |
| 2023-07-13 | $28.97 | $68.94 | 4,800 | — | — |
| 2023-07-12 | $28.70 | $68.30 | 9,300 | — | — |
| 2023-07-11 | $28.78 | $68.49 | 12,300 | — | — |
| 2023-07-10 | $29.16 | $69.40 | 17,000 | — | — |
| 2023-07-07 | $29.40 | $69.97 | 32,800 | — | — |
| 2023-07-06 | $29.25 | $69.61 | 16,100 | — | — |
| 2023-07-05 | $29.05 | $69.13 | 31,300 | — | — |
| 2023-07-03 | $29.03 | $69.09 | 8,700 | — | — |
| 2023-06-30 | $29.19 | $69.47 | 8,600 | — | — |
| 2023-06-29 | $29.85 | $71.04 | 9,300 | — | — |
| 2023-06-28 | $29.27 | $69.66 | 16,300 | — | — |
| 2023-06-27 | $29.98 | $71.35 | 31,400 | — | — |
| 2023-06-26 | $32.20 | $76.63 | 28,200 | — | — |
| 2023-06-23 | $31.76 | $75.58 | 646,600 | — | — |
| 2023-06-22 | $33.27 | $79.18 | 44,100 | — | — |
| 2023-06-21 | $33.70 | $80.20 | 27,400 | — | — |
| 2023-06-20 | $31.48 | $74.92 | 23,300 | — | — |
| 2023-06-16 | $30.43 | $72.42 | 16,700 | — | — |
| 2023-06-15 | $30.67 | $72.99 | 13,700 | — | — |
| 2023-06-14 | $30.70 | $73.06 | 22,100 | — | — |
| 2023-06-13 | $29.83 | $70.99 | 10,500 | — | — |
| 2023-06-12 | $29.79 | $70.89 | 10,200 | — | — |
| 2023-06-09 | $30.06 | $71.54 | 9,100 | — | — |
| 2023-06-08 | $30.30 | $72.11 | 16,900 | — | — |
| 2023-06-07 | $30.40 | $72.35 | 11,700 | — | — |
| 2023-06-06 | $29.11 | $69.28 | 13,400 | — | — |
| 2023-06-05 | $27.66 | $65.83 | 8,600 | — | — |
| 2023-06-02 | $28.68 | $68.25 | 10,500 | — | — |
| 2023-06-01 | $27.37 | $65.14 | 23,400 | — | — |
| 2023-05-31 | $27.17 | $64.66 | 5,700 | — | — |
| 2023-05-30 | $26.61 | $63.33 | 8,800 | — | — |
| 2023-05-26 | $26.72 | $63.59 | 6,900 | — | — |
| 2023-05-25 | $26.79 | $63.76 | 6,900 | — | — |
| 2023-05-24 | $26.90 | $64.02 | 4,600 | — | — |
| 2023-05-23 | $27.10 | $64.49 | 10,800 | — | — |
| 2023-05-22 | $27.19 | $64.71 | 9,700 | — | — |
| 2023-05-19 | $27.36 | $65.11 | 11,000 | — | — |
| 2023-05-18 | $28.63 | $66.40 | 17,600 | — | — |
| 2023-05-17 | $29.23 | $67.79 | 9,700 | — | — |
| 2023-05-16 | $28.35 | $65.75 | 6,000 | — | — |
| 2023-05-15 | $28.01 | $64.96 | 8,800 | — | — |
| 2023-05-12 | $27.91 | $64.73 | 4,600 | — | — |
| 2023-05-11 | $27.89 | $64.68 | 7,400 | — | — |
| 2023-05-10 | $27.96 | $64.84 | 3,300 | — | — |
| 2023-05-09 | $27.90 | $64.70 | 13,700 | — | — |
| 2023-05-08 | $27.24 | $63.17 | 8,400 | — | — |
| 2023-05-05 | $27.40 | $63.54 | 11,000 | — | — |
| 2023-05-04 | $27.00 | $62.62 | 21,500 | — | — |
| 2023-05-03 | $28.41 | $65.89 | 20,300 | — | — |
| 2023-05-02 | $27.74 | $64.33 | 19,200 | — | — |
| 2023-05-01 | $29.98 | $69.53 | 9,900 | — | — |
| 2023-04-28 | $30.21 | $70.06 | 12,300 | — | — |
| 2023-04-27 | $30.84 | $71.52 | 11,600 | — | — |
| 2023-04-26 | $29.46 | $68.32 | 18,400 | — | — |
| 2023-04-25 | $30.25 | $70.15 | 10,000 | — | — |
| 2023-04-24 | $31.38 | $72.77 | 20,100 | — | — |
| 2023-04-21 | $32.42 | $75.19 | 10,300 | — | — |
| 2023-04-20 | $32.55 | $75.49 | 9,100 | — | — |
| 2023-04-19 | $32.32 | $74.95 | 16,300 | — | — |
| 2023-04-18 | $32.39 | $75.12 | 12,100 | — | — |
| 2023-04-17 | $32.55 | $75.49 | 12,400 | — | — |
| 2023-04-14 | $32.65 | $75.72 | 12,100 | — | — |
| 2023-04-13 | $32.42 | $75.19 | 15,600 | — | — |
| 2023-04-12 | $32.40 | $75.14 | 19,100 | — | — |
| 2023-04-11 | $31.84 | $73.84 | 19,400 | — | — |
| 2023-04-10 | $31.65 | $73.40 | 17,800 | — | — |
| 2023-04-06 | $31.96 | $74.12 | 5,700 | — | — |
| 2023-04-05 | $31.67 | $73.45 | 20,300 | — | — |
| 2023-04-04 | $31.78 | $73.70 | 52,200 | — | — |
| 2023-04-03 | $31.91 | $74.00 | 46,100 | — | — |
| 2023-03-31 | $31.46 | $72.96 | 30,000 | — | — |
| 2023-03-30 | $32.53 | $75.44 | 12,700 | — | — |
| 2023-03-29 | $33.43 | $77.53 | 10,800 | — | — |
| 2023-03-28 | $33.50 | $77.69 | 6,500 | — | — |
| 2023-03-27 | $34.17 | $79.25 | 19,200 | — | — |
| 2023-03-24 | $34.44 | $79.87 | 19,500 | — | — |
| 2023-03-23 | $33.75 | $78.27 | 11,600 | — | — |
| 2023-03-22 | $34.01 | $78.87 | 10,500 | — | — |
| 2023-03-21 | $35.64 | $82.65 | 13,200 | — | — |
| 2023-03-20 | $34.20 | $79.31 | 18,900 | — | — |
| 2023-03-17 | $35.21 | $81.66 | 18,900 | — | — |
| 2023-03-16 | $36.33 | $84.25 | 36,600 | — | — |
| 2023-03-15 | $36.25 | $84.07 | 12,600 | — | — |
| 2023-03-14 | $38.50 | $89.29 | 11,400 | — | — |
| 2023-03-13 | $38.82 | $90.03 | 15,500 | — | — |
| 2023-03-10 | $41.20 | $95.55 | 20,900 | — | — |
| 2023-03-09 | $40.30 | $93.46 | 10,000 | — | — |
| 2023-03-08 | $40.84 | $94.71 | 8,300 | — | — |
| 2023-03-07 | $40.91 | $94.88 | 5,600 | — | — |
| 2023-03-06 | $41.70 | $96.71 | 9,600 | — | — |
| 2023-03-03 | $41.55 | $96.36 | 12,700 | — | — |
| 2023-03-02 | $41.49 | $96.22 | 5,800 | — | — |
| 2023-03-01 | $41.70 | $96.71 | 8,700 | — | — |
| 2023-02-28 | $41.83 | $97.01 | 4,100 | — | — |
| 2023-02-27 | $41.89 | $97.15 | 8,600 | — | — |
| 2023-02-24 | $41.30 | $95.78 | 2,800 | — | — |
| 2023-02-23 | $41.75 | $96.82 | 6,300 | — | — |
| 2023-02-22 | $42.05 | $97.52 | 14,100 | — | — |
| 2023-02-21 | $41.99 | $97.38 | 5,400 | — | — |
| 2023-02-17 | $42.15 | $97.75 | 4,200 | — | — |
| 2023-02-16 | $41.89 | $97.15 | 5,600 | — | — |
| 2023-02-15 | $42.32 | $98.15 | 14,400 | — | — |
| 2023-02-14 | $43.15 | $100.07 | 16,700 | — | — |
| 2023-02-13 | $43.20 | $100.19 | 11,400 | — | — |
| 2023-02-10 | $42.70 | $99.03 | 11,200 | — | — |
| 2023-02-09 | $42.82 | $99.31 | 3,800 | — | — |
| 2023-02-08 | $42.80 | $99.26 | 17,700 | — | — |
| 2023-02-07 | $42.24 | $97.96 | 19,000 | — | — |
| 2023-02-06 | $40.42 | $93.74 | 7,100 | — | — |
| 2023-02-03 | $40.43 | $93.76 | 12,900 | — | — |
| 2023-02-02 | $40.40 | $93.69 | 6,500 | — | — |
| 2023-02-01 | $40.11 | $93.02 | 13,200 | — | — |
| 2023-01-31 | $40.56 | $94.06 | 3,800 | — | — |
| 2023-01-30 | $40.70 | $94.39 | 7,200 | — | — |
| 2023-01-27 | $39.98 | $92.72 | 5,500 | — | — |
| 2023-01-26 | $39.40 | $91.37 | 2,700 | — | — |
| 2023-01-25 | $39.69 | $92.05 | 13,500 | — | — |
| 2023-01-24 | $39.13 | $90.75 | 8,000 | — | — |
| 2023-01-23 | $39.39 | $91.35 | 20,200 | — | — |
| 2023-01-20 | $41.26 | $95.69 | 15,100 | — | — |
| 2023-01-19 | $42.04 | $95.18 | 13,800 | — | — |
| 2023-01-18 | $41.57 | $94.11 | 9,900 | — | — |
| 2023-01-17 | $41.30 | $93.50 | 11,600 | — | — |
| 2023-01-13 | $41.00 | $92.82 | 5,100 | — | — |
| 2023-01-12 | $41.00 | $92.82 | 4,200 | — | — |
| 2023-01-11 | $40.51 | $91.71 | 8,300 | — | — |
| 2023-01-10 | $40.91 | $92.62 | 4,400 | — | — |
| 2023-01-09 | $40.33 | $91.31 | 3,600 | — | — |
| 2023-01-06 | $40.65 | $92.03 | 4,800 | — | — |
| 2023-01-05 | $39.57 | $89.59 | 4,400 | — | — |
| 2023-01-04 | $40.09 | $90.76 | 5,500 | — | — |
| 2023-01-03 | $40.00 | $90.56 | 8,500 | — | — |