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
- 2016-09-16 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 | $32.01 | $44.63 | 167,400 | — | — |
| 2023-12-28 | $32.62 | $45.48 | 130,800 | — | — |
| 2023-12-27 | $32.88 | $45.84 | 138,800 | — | — |
| 2023-12-26 | $33.05 | $46.08 | 256,500 | — | — |
| 2023-12-22 | $32.58 | $45.42 | 241,100 | — | — |
| 2023-12-21 | $32.59 | $45.44 | 185,600 | — | — |
| 2023-12-20 | $32.27 | $44.99 | 279,900 | — | — |
| 2023-12-19 | $33.04 | $46.06 | 268,700 | — | — |
| 2023-12-18 | $32.39 | $45.16 | 227,100 | — | — |
| 2023-12-15 | $32.55 | $45.38 | 689,300 | — | — |
| 2023-12-14 | $32.94 | $45.92 | 413,300 | — | — |
| 2023-12-13 | $32.16 | $44.84 | 261,400 | — | — |
| 2023-12-12 | $30.90 | $43.08 | 146,600 | — | — |
| 2023-12-11 | $30.88 | $43.05 | 205,500 | — | — |
| 2023-12-08 | $31.20 | $43.50 | 213,100 | — | — |
| 2023-12-07 | $30.58 | $42.63 | 270,600 | — | — |
| 2023-12-06 | $30.08 | $41.94 | 331,600 | — | — |
| 2023-12-05 | $29.01 | $40.44 | 199,800 | — | — |
| 2023-12-04 | $29.53 | $41.17 | 165,000 | — | — |
| 2023-12-01 | $28.95 | $40.36 | 219,400 | — | — |
| 2023-11-30 | $27.73 | $38.66 | 163,800 | — | — |
| 2023-11-29 | $27.72 | $38.65 | 174,500 | — | — |
| 2023-11-28 | $27.28 | $38.03 | 177,100 | — | — |
| 2023-11-27 | $27.50 | $38.34 | 148,100 | — | — |
| 2023-11-24 | $27.56 | $38.42 | 74,800 | — | — |
| 2023-11-22 | $27.33 | $38.10 | 142,600 | — | — |
| 2023-11-21 | $27.26 | $38.00 | 193,600 | — | — |
| 2023-11-20 | $28.15 | $39.25 | 231,700 | — | — |
| 2023-11-17 | $28.12 | $39.20 | 254,900 | — | — |
| 2023-11-16 | $27.62 | $38.51 | 384,300 | — | — |
| 2023-11-15 | $28.53 | $39.78 | 230,000 | — | — |
| 2023-11-14 | $28.45 | $39.66 | 783,300 | — | — |
| 2023-11-13 | $26.14 | $36.44 | 291,500 | — | — |
| 2023-11-10 | $26.32 | $36.69 | 185,900 | — | — |
| 2023-11-09 | $25.78 | $35.94 | 487,900 | — | — |
| 2023-11-08 | $26.10 | $36.39 | 177,700 | — | — |
| 2023-11-07 | $26.33 | $36.71 | 203,200 | — | — |
| 2023-11-06 | $27.23 | $37.35 | 160,200 | — | — |
| 2023-11-03 | $27.33 | $37.49 | 195,000 | — | — |
| 2023-11-02 | $26.51 | $36.36 | 561,700 | — | — |
| 2023-11-01 | $25.30 | $34.70 | 315,200 | — | — |
| 2023-10-31 | $25.26 | $34.65 | 168,500 | — | — |
| 2023-10-30 | $25.17 | $34.52 | 146,800 | — | — |
| 2023-10-27 | $25.07 | $34.39 | 198,200 | — | — |
| 2023-10-26 | $25.58 | $35.09 | 220,800 | — | — |
| 2023-10-25 | $25.50 | $34.98 | 271,200 | — | — |
| 2023-10-24 | $26.13 | $35.84 | 141,200 | — | — |
| 2023-10-23 | $26.33 | $36.12 | 99,900 | — | — |
| 2023-10-20 | $26.24 | $35.99 | 196,100 | — | — |
| 2023-10-19 | $26.99 | $37.02 | 154,600 | — | — |
| 2023-10-18 | $27.37 | $37.54 | 162,100 | — | — |
| 2023-10-17 | $27.97 | $38.36 | 231,300 | — | — |
| 2023-10-16 | $27.40 | $37.58 | 155,600 | — | — |
| 2023-10-13 | $26.81 | $36.77 | 178,700 | — | — |
| 2023-10-12 | $27.28 | $37.42 | 162,200 | — | — |
| 2023-10-11 | $27.58 | $37.83 | 161,600 | — | — |
| 2023-10-10 | $27.31 | $37.46 | 137,900 | — | — |
| 2023-10-09 | $26.48 | $36.32 | 124,900 | — | — |
| 2023-10-06 | $26.34 | $36.13 | 265,000 | — | — |
| 2023-10-05 | $26.51 | $36.36 | 258,000 | — | — |
| 2023-10-04 | $26.30 | $36.07 | 204,900 | — | — |
| 2023-10-03 | $26.05 | $35.73 | 157,300 | — | — |
| 2023-10-02 | $26.85 | $36.83 | 128,200 | — | — |
| 2023-09-29 | $27.08 | $37.14 | 118,800 | — | — |
| 2023-09-28 | $27.25 | $37.38 | 136,100 | — | — |
| 2023-09-27 | $26.75 | $36.69 | 115,000 | — | — |
| 2023-09-26 | $27.15 | $37.24 | 112,600 | — | — |
| 2023-09-25 | $27.52 | $37.75 | 162,200 | — | — |
| 2023-09-22 | $27.60 | $37.86 | 125,500 | — | — |
| 2023-09-21 | $27.60 | $37.86 | 132,300 | — | — |
| 2023-09-20 | $27.75 | $38.06 | 122,000 | — | — |
| 2023-09-19 | $28.00 | $38.41 | 100,100 | — | — |
| 2023-09-18 | $28.09 | $38.53 | 117,100 | — | — |
| 2023-09-15 | $28.43 | $39.00 | 274,500 | — | — |
| 2023-09-14 | $28.58 | $39.20 | 159,100 | — | — |
| 2023-09-13 | $28.14 | $38.60 | 229,300 | — | — |
| 2023-09-12 | $28.70 | $39.37 | 127,700 | — | — |
| 2023-09-11 | $28.51 | $39.11 | 118,600 | — | — |
| 2023-09-08 | $28.34 | $38.87 | 113,700 | — | — |
| 2023-09-07 | $28.50 | $39.09 | 122,300 | — | — |
| 2023-09-06 | $28.68 | $39.34 | 233,800 | — | — |
| 2023-09-05 | $28.59 | $39.22 | 109,800 | — | — |
| 2023-09-01 | $29.40 | $40.33 | 132,200 | — | — |
| 2023-08-31 | $29.12 | $39.94 | 121,100 | — | — |
| 2023-08-30 | $28.95 | $39.71 | 111,100 | — | — |
| 2023-08-29 | $28.90 | $39.64 | 197,800 | — | — |
| 2023-08-28 | $28.23 | $38.72 | 105,400 | — | — |
| 2023-08-25 | $28.15 | $38.61 | 111,200 | — | — |
| 2023-08-24 | $28.51 | $39.11 | 93,800 | — | — |
| 2023-08-23 | $28.40 | $38.95 | 164,200 | — | — |
| 2023-08-22 | $28.16 | $38.63 | 110,200 | — | — |
| 2023-08-21 | $28.49 | $39.08 | 105,800 | — | — |
| 2023-08-18 | $28.57 | $39.19 | 141,700 | — | — |
| 2023-08-17 | $28.93 | $39.68 | 163,800 | — | — |
| 2023-08-16 | $28.37 | $38.91 | 164,100 | — | — |
| 2023-08-15 | $28.36 | $38.90 | 206,000 | — | — |
| 2023-08-14 | $28.94 | $39.70 | 150,000 | — | — |
| 2023-08-11 | $29.57 | $40.56 | 157,200 | — | — |
| 2023-08-10 | $30.13 | $40.72 | 198,700 | — | — |
| 2023-08-09 | $30.50 | $41.22 | 203,900 | — | — |
| 2023-08-08 | $30.43 | $41.13 | 172,400 | — | — |
| 2023-08-07 | $31.27 | $42.26 | 141,800 | — | — |
| 2023-08-04 | $30.94 | $41.82 | 246,900 | — | — |
| 2023-08-03 | $30.89 | $41.75 | 137,500 | — | — |
| 2023-08-02 | $30.53 | $41.26 | 190,900 | — | — |
| 2023-08-01 | $30.83 | $41.67 | 339,600 | — | — |
| 2023-07-31 | $32.13 | $43.43 | 329,600 | — | — |
| 2023-07-28 | $32.31 | $43.67 | 110,300 | — | — |
| 2023-07-27 | $32.01 | $43.26 | 209,900 | — | — |
| 2023-07-26 | $32.57 | $44.02 | 192,200 | — | — |
| 2023-07-25 | $31.46 | $42.52 | 183,700 | — | — |
| 2023-07-24 | $31.88 | $43.09 | 213,400 | — | — |
| 2023-07-21 | $30.84 | $41.68 | 202,500 | — | — |
| 2023-07-20 | $30.66 | $41.44 | 171,000 | — | — |
| 2023-07-19 | $30.18 | $40.79 | 204,000 | — | — |
| 2023-07-18 | $29.71 | $40.16 | 265,400 | — | — |
| 2023-07-17 | $29.17 | $39.43 | 129,200 | — | — |
| 2023-07-14 | $28.77 | $38.89 | 422,600 | — | — |
| 2023-07-13 | $29.51 | $39.89 | 166,400 | — | — |
| 2023-07-12 | $29.21 | $39.48 | 305,200 | — | — |
| 2023-07-11 | $28.60 | $38.66 | 213,600 | — | — |
| 2023-07-10 | $27.90 | $37.71 | 361,800 | — | — |
| 2023-07-07 | $27.83 | $37.62 | 187,700 | — | — |
| 2023-07-06 | $27.07 | $36.59 | 309,500 | — | — |
| 2023-07-05 | $27.75 | $37.51 | 107,000 | — | — |
| 2023-07-03 | $28.20 | $38.12 | 150,000 | — | — |
| 2023-06-30 | $27.36 | $36.98 | 131,900 | — | — |
| 2023-06-29 | $27.45 | $37.10 | 107,200 | — | — |
| 2023-06-28 | $27.08 | $36.60 | 83,400 | — | — |
| 2023-06-27 | $27.00 | $36.49 | 108,300 | — | — |
| 2023-06-26 | $26.71 | $36.10 | 112,600 | — | — |
| 2023-06-23 | $26.58 | $35.93 | 368,100 | — | — |
| 2023-06-22 | $26.65 | $36.02 | 137,100 | — | — |
| 2023-06-21 | $27.07 | $36.59 | 119,000 | — | — |
| 2023-06-20 | $27.62 | $37.33 | 115,700 | — | — |
| 2023-06-16 | $27.99 | $37.83 | 308,600 | — | — |
| 2023-06-15 | $28.37 | $38.35 | 159,700 | — | — |
| 2023-06-14 | $27.97 | $37.80 | 193,900 | — | — |
| 2023-06-13 | $28.74 | $38.85 | 318,400 | — | — |
| 2023-06-12 | $27.77 | $37.53 | 247,300 | — | — |
| 2023-06-09 | $27.43 | $37.07 | 237,100 | — | — |
| 2023-06-08 | $27.86 | $37.66 | 261,000 | — | — |
| 2023-06-07 | $28.60 | $38.66 | 421,100 | — | — |
| 2023-06-06 | $27.90 | $37.71 | 251,900 | — | — |
| 2023-06-05 | $26.30 | $35.55 | 212,000 | — | — |
| 2023-06-02 | $26.88 | $36.33 | 203,500 | — | — |
| 2023-06-01 | $25.90 | $35.01 | 199,100 | — | — |
| 2023-05-31 | $25.07 | $33.88 | 241,200 | — | — |
| 2023-05-30 | $26.20 | $35.41 | 154,200 | — | — |
| 2023-05-26 | $26.33 | $35.59 | 170,000 | — | — |
| 2023-05-25 | $25.81 | $34.88 | 293,900 | — | — |
| 2023-05-24 | $26.00 | $35.14 | 199,400 | — | — |
| 2023-05-23 | $26.33 | $35.59 | 325,500 | — | — |
| 2023-05-22 | $25.60 | $34.60 | 327,200 | — | — |
| 2023-05-19 | $25.14 | $33.98 | 159,000 | — | — |
| 2023-05-18 | $25.52 | $34.49 | 447,600 | — | — |
| 2023-05-17 | $25.24 | $34.11 | 248,000 | — | — |
| 2023-05-16 | $23.90 | $32.30 | 214,300 | — | — |
| 2023-05-15 | $24.10 | $32.57 | 290,300 | — | — |
| 2023-05-12 | $23.67 | $31.99 | 177,800 | — | — |
| 2023-05-11 | $23.72 | $32.06 | 344,800 | — | — |
| 2023-05-10 | $24.11 | $32.59 | 196,200 | — | — |
| 2023-05-09 | $24.25 | $32.78 | 378,100 | — | — |
| 2023-05-08 | $23.99 | $32.43 | 285,900 | — | — |
| 2023-05-05 | $24.17 | $32.67 | 404,800 | — | — |
| 2023-05-04 | $23.13 | $30.67 | 619,800 | — | — |
| 2023-05-03 | $24.53 | $32.52 | 331,600 | — | — |
| 2023-05-02 | $24.57 | $32.58 | 324,000 | — | — |
| 2023-05-01 | $25.87 | $34.30 | 388,100 | — | — |
| 2023-04-28 | $25.73 | $34.12 | 691,800 | — | — |
| 2023-04-27 | $25.24 | $33.47 | 535,000 | — | — |
| 2023-04-26 | $25.06 | $33.23 | 599,800 | — | — |
| 2023-04-25 | $24.64 | $32.67 | 795,800 | — | — |
| 2023-04-24 | $25.76 | $34.16 | 393,500 | — | — |
| 2023-04-21 | $25.65 | $34.01 | 332,500 | — | — |
| 2023-04-20 | $26.07 | $34.57 | 300,300 | — | — |
| 2023-04-19 | $26.41 | $35.02 | 418,800 | — | — |
| 2023-04-18 | $25.66 | $34.02 | 347,800 | — | — |
| 2023-04-17 | $26.02 | $34.50 | 552,200 | — | — |
| 2023-04-14 | $25.52 | $33.84 | 396,100 | — | — |
| 2023-04-13 | $26.04 | $34.53 | 348,000 | — | — |
| 2023-04-12 | $25.13 | $33.32 | 229,200 | — | — |
| 2023-04-11 | $25.60 | $33.94 | 347,400 | — | — |
| 2023-04-10 | $25.75 | $34.14 | 262,800 | — | — |
| 2023-04-06 | $25.90 | $34.34 | 349,700 | — | — |
| 2023-04-05 | $26.10 | $34.61 | 357,100 | — | — |
| 2023-04-04 | $26.30 | $34.87 | 322,000 | — | — |
| 2023-04-03 | $27.20 | $36.06 | 340,800 | — | — |
| 2023-03-31 | $27.00 | $35.80 | 469,700 | — | — |
| 2023-03-30 | $26.94 | $35.72 | 182,000 | — | — |
| 2023-03-29 | $27.57 | $36.55 | 213,300 | — | — |
| 2023-03-28 | $27.25 | $36.13 | 289,500 | — | — |
| 2023-03-27 | $27.20 | $36.06 | 344,300 | — | — |
| 2023-03-24 | $26.76 | $35.48 | 649,700 | — | — |
| 2023-03-23 | $27.04 | $35.85 | 442,300 | — | — |
| 2023-03-22 | $27.95 | $37.06 | 345,900 | — | — |
| 2023-03-21 | $29.13 | $38.62 | 380,700 | — | — |
| 2023-03-20 | $28.39 | $37.64 | 334,800 | — | — |
| 2023-03-17 | $28.55 | $37.85 | 540,900 | — | — |
| 2023-03-16 | $30.30 | $40.17 | 399,900 | — | — |
| 2023-03-15 | $29.25 | $38.78 | 651,800 | — | — |
| 2023-03-14 | $30.50 | $40.44 | 665,200 | — | — |
| 2023-03-13 | $28.00 | $37.13 | 2,076,400 | — | — |
| 2023-03-10 | $30.09 | $39.90 | 1,022,000 | — | — |
| 2023-03-09 | $32.80 | $43.49 | 294,800 | — | — |
| 2023-03-08 | $35.22 | $46.70 | 94,100 | — | — |
| 2023-03-07 | $35.50 | $47.07 | 99,400 | — | — |
| 2023-03-06 | $35.86 | $47.55 | 125,700 | — | — |
| 2023-03-03 | $35.90 | $47.60 | 185,100 | — | — |
| 2023-03-02 | $35.30 | $46.80 | 184,600 | — | — |
| 2023-03-01 | $36.05 | $47.80 | 214,500 | — | — |
| 2023-02-28 | $36.15 | $47.93 | 232,100 | — | — |
| 2023-02-27 | $35.89 | $47.59 | 152,400 | — | — |
| 2023-02-24 | $36.00 | $47.73 | 118,100 | — | — |
| 2023-02-23 | $36.55 | $47.88 | 169,500 | — | — |
| 2023-02-22 | $36.25 | $47.49 | 215,600 | — | — |
| 2023-02-21 | $36.58 | $47.92 | 159,300 | — | — |
| 2023-02-17 | $37.00 | $48.47 | 210,700 | — | — |
| 2023-02-16 | $36.80 | $48.21 | 142,900 | — | — |
| 2023-02-15 | $37.32 | $48.89 | 218,000 | — | — |
| 2023-02-14 | $37.74 | $49.44 | 337,900 | — | — |
| 2023-02-13 | $32.94 | $43.15 | 150,300 | — | — |
| 2023-02-10 | $32.19 | $42.17 | 127,100 | — | — |
| 2023-02-09 | $32.68 | $42.81 | 105,900 | — | — |
| 2023-02-08 | $33.16 | $43.44 | 81,500 | — | — |
| 2023-02-07 | $33.74 | $44.20 | 101,000 | — | — |
| 2023-02-06 | $33.09 | $43.35 | 69,600 | — | — |
| 2023-02-03 | $33.29 | $43.61 | 74,900 | — | — |
| 2023-02-02 | $33.21 | $43.50 | 140,800 | — | — |
| 2023-02-01 | $32.33 | $42.35 | 133,700 | — | — |
| 2023-01-31 | $31.96 | $41.87 | 156,400 | — | — |
| 2023-01-30 | $31.23 | $40.91 | 84,200 | — | — |
| 2023-01-27 | $31.19 | $40.86 | 104,700 | — | — |
| 2023-01-26 | $30.64 | $40.14 | 138,000 | — | — |
| 2023-01-25 | $30.54 | $40.01 | 241,300 | — | — |
| 2023-01-24 | $31.33 | $41.04 | 103,400 | — | — |
| 2023-01-23 | $31.73 | $41.56 | 116,400 | — | — |
| 2023-01-20 | $31.47 | $41.22 | 166,300 | — | — |
| 2023-01-19 | $30.58 | $40.06 | 114,300 | — | — |
| 2023-01-18 | $30.43 | $39.86 | 78,900 | — | — |
| 2023-01-17 | $31.39 | $41.12 | 156,200 | — | — |
| 2023-01-13 | $31.44 | $41.18 | 78,100 | — | — |
| 2023-01-12 | $31.22 | $40.90 | 89,800 | — | — |
| 2023-01-11 | $30.84 | $40.40 | 65,300 | — | — |
| 2023-01-10 | $30.40 | $39.82 | 141,800 | — | — |
| 2023-01-09 | $30.27 | $39.65 | 209,100 | — | — |
| 2023-01-06 | $30.40 | $39.82 | 162,600 | — | — |
| 2023-01-05 | $29.85 | $39.10 | 118,000 | — | — |
| 2023-01-04 | $30.59 | $40.07 | 109,900 | — | — |
| 2023-01-03 | $30.18 | $39.53 | 140,300 | — | — |