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
- 1998-03-04 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 | $32.91 | $77.62 | 8,300 | — | — |
| 2023-12-28 | $33.75 | $79.61 | 5,400 | — | — |
| 2023-12-27 | $34.01 | $80.22 | 9,600 | — | — |
| 2023-12-26 | $34.49 | $81.35 | 9,800 | — | — |
| 2023-12-22 | $34.00 | $80.20 | 11,000 | — | — |
| 2023-12-21 | $33.55 | $79.13 | 7,700 | — | — |
| 2023-12-20 | $32.98 | $77.79 | 28,200 | — | — |
| 2023-12-19 | $33.73 | $79.56 | 16,300 | — | — |
| 2023-12-18 | $33.60 | $79.25 | 23,400 | — | — |
| 2023-12-15 | $34.01 | $80.22 | 77,900 | — | — |
| 2023-12-14 | $31.53 | $74.37 | 51,700 | — | — |
| 2023-12-13 | $30.75 | $72.53 | 32,100 | — | — |
| 2023-12-12 | $29.66 | $69.96 | 10,900 | — | — |
| 2023-12-11 | $29.53 | $69.65 | 23,900 | — | — |
| 2023-12-08 | $29.90 | $70.52 | 7,800 | — | — |
| 2023-12-07 | $30.00 | $70.76 | 19,600 | — | — |
| 2023-12-06 | $30.03 | $70.83 | 11,400 | — | — |
| 2023-12-05 | $29.24 | $68.97 | 9,900 | — | — |
| 2023-12-04 | $29.83 | $70.36 | 16,300 | — | — |
| 2023-12-01 | $29.03 | $68.47 | 15,000 | — | — |
| 2023-11-30 | $27.71 | $65.36 | 6,600 | — | — |
| 2023-11-29 | $27.96 | $65.95 | 11,100 | — | — |
| 2023-11-28 | $27.56 | $65.01 | 9,000 | — | — |
| 2023-11-27 | $27.33 | $64.46 | 8,900 | — | — |
| 2023-11-24 | $27.90 | $65.81 | 4,000 | — | — |
| 2023-11-22 | $27.99 | $66.02 | 1,700 | — | — |
| 2023-11-21 | $27.65 | $65.22 | 13,900 | — | — |
| 2023-11-20 | $27.39 | $64.60 | 8,600 | — | — |
| 2023-11-17 | $27.50 | $64.86 | 10,500 | — | — |
| 2023-11-16 | $27.46 | $64.77 | 4,700 | — | — |
| 2023-11-15 | $27.40 | $64.63 | 7,900 | — | — |
| 2023-11-14 | $27.98 | $66.00 | 17,900 | — | — |
| 2023-11-13 | $26.03 | $61.40 | 8,800 | — | — |
| 2023-11-10 | $26.00 | $61.33 | 11,100 | — | — |
| 2023-11-09 | $25.72 | $60.67 | 6,700 | — | — |
| 2023-11-08 | $25.90 | $61.09 | 19,800 | — | — |
| 2023-11-07 | $27.58 | $65.05 | 5,700 | — | — |
| 2023-11-06 | $27.77 | $65.50 | 9,700 | — | — |
| 2023-11-03 | $29.10 | $68.64 | 13,300 | — | — |
| 2023-11-02 | $27.54 | $64.96 | 24,100 | — | — |
| 2023-11-01 | $26.30 | $62.03 | 25,900 | — | — |
| 2023-10-31 | $25.61 | $60.41 | 9,800 | — | — |
| 2023-10-30 | $25.04 | $59.06 | 11,000 | — | — |
| 2023-10-27 | $25.00 | $58.97 | 8,700 | — | — |
| 2023-10-26 | $24.85 | $58.61 | 13,000 | — | — |
| 2023-10-25 | $24.27 | $57.25 | 9,300 | — | — |
| 2023-10-24 | $24.94 | $58.83 | 14,600 | — | — |
| 2023-10-23 | $25.95 | $61.21 | 11,000 | — | — |
| 2023-10-20 | $25.59 | $60.36 | 14,100 | — | — |
| 2023-10-19 | $26.51 | $62.53 | 6,200 | — | — |
| 2023-10-18 | $26.40 | $62.27 | 18,800 | — | — |
| 2023-10-17 | $26.02 | $61.37 | 12,400 | — | — |
| 2023-10-16 | $25.25 | $59.56 | 7,600 | — | — |
| 2023-10-13 | $24.88 | $58.68 | 12,100 | — | — |
| 2023-10-12 | $25.90 | $61.09 | 7,900 | — | — |
| 2023-10-11 | $26.21 | $61.14 | 7,300 | — | — |
| 2023-10-10 | $25.86 | $60.32 | 9,900 | — | — |
| 2023-10-09 | $24.90 | $58.08 | 28,900 | — | — |
| 2023-10-06 | $26.14 | $60.97 | 18,000 | — | — |
| 2023-10-05 | $26.90 | $62.75 | 14,300 | — | — |
| 2023-10-04 | $25.63 | $59.78 | 10,200 | — | — |
| 2023-10-03 | $25.43 | $59.32 | 5,400 | — | — |
| 2023-10-02 | $25.31 | $59.04 | 5,500 | — | — |
| 2023-09-29 | $25.76 | $60.09 | 5,700 | — | — |
| 2023-09-28 | $25.91 | $60.44 | 8,400 | — | — |
| 2023-09-27 | $26.43 | $61.65 | 8,900 | — | — |
| 2023-09-26 | $26.03 | $60.72 | 5,500 | — | — |
| 2023-09-25 | $26.27 | $61.28 | 12,200 | — | — |
| 2023-09-22 | $26.22 | $61.16 | 19,500 | — | — |
| 2023-09-21 | $26.81 | $62.54 | 4,700 | — | — |
| 2023-09-20 | $26.89 | $62.72 | 10,300 | — | — |
| 2023-09-19 | $26.82 | $62.56 | 10,100 | — | — |
| 2023-09-18 | $27.33 | $63.75 | 8,900 | — | — |
| 2023-09-15 | $28.69 | $66.92 | 50,500 | — | — |
| 2023-09-14 | $27.27 | $63.61 | 12,800 | — | — |
| 2023-09-13 | $26.76 | $62.42 | 20,400 | — | — |
| 2023-09-12 | $27.17 | $63.38 | 4,000 | — | — |
| 2023-09-11 | $26.30 | $61.35 | 9,000 | — | — |
| 2023-09-08 | $26.64 | $62.14 | 5,900 | — | — |
| 2023-09-07 | $26.40 | $61.58 | 22,400 | — | — |
| 2023-09-06 | $26.26 | $61.25 | 7,600 | — | — |
| 2023-09-05 | $27.57 | $64.31 | 12,200 | — | — |
| 2023-09-01 | $27.32 | $63.73 | 11,300 | — | — |
| 2023-08-31 | $27.13 | $63.28 | 15,100 | — | — |
| 2023-08-30 | $27.51 | $64.17 | 7,100 | — | — |
| 2023-08-29 | $27.99 | $65.29 | 7,200 | — | — |
| 2023-08-28 | $26.92 | $62.79 | 13,000 | — | — |
| 2023-08-25 | $27.00 | $62.98 | 5,500 | — | — |
| 2023-08-24 | $27.27 | $63.61 | 9,900 | — | — |
| 2023-08-23 | $27.04 | $63.07 | 14,200 | — | — |
| 2023-08-22 | $27.61 | $64.40 | 9,600 | — | — |
| 2023-08-21 | $28.18 | $65.73 | 11,600 | — | — |
| 2023-08-18 | $28.25 | $65.90 | 15,000 | — | — |
| 2023-08-17 | $27.97 | $65.24 | 10,500 | — | — |
| 2023-08-16 | $27.99 | $65.29 | 14,300 | — | — |
| 2023-08-15 | $28.54 | $66.57 | 7,600 | — | — |
| 2023-08-14 | $29.80 | $69.51 | 28,500 | — | — |
| 2023-08-11 | $30.71 | $71.63 | 14,400 | — | — |
| 2023-08-10 | $30.56 | $71.28 | 19,900 | — | — |
| 2023-08-09 | $30.90 | $72.08 | 14,500 | — | — |
| 2023-08-08 | $31.06 | $72.45 | 68,000 | — | — |
| 2023-08-07 | $31.35 | $73.13 | 12,300 | — | — |
| 2023-08-04 | $30.57 | $71.31 | 21,700 | — | — |
| 2023-08-03 | $30.62 | $71.42 | 12,400 | — | — |
| 2023-08-02 | $31.25 | $72.89 | 42,800 | — | — |
| 2023-08-01 | $32.98 | $76.93 | 26,900 | — | — |
| 2023-07-31 | $31.85 | $74.29 | 15,000 | — | — |
| 2023-07-28 | $31.52 | $73.52 | 21,300 | — | — |
| 2023-07-27 | $31.40 | $73.24 | 90,900 | — | — |
| 2023-07-26 | $30.39 | $70.89 | 25,500 | — | — |
| 2023-07-25 | $30.17 | $70.37 | 19,500 | — | — |
| 2023-07-24 | $30.62 | $71.42 | 39,600 | — | — |
| 2023-07-21 | $30.64 | $71.47 | 16,900 | — | — |
| 2023-07-20 | $31.57 | $73.64 | 16,100 | — | — |
| 2023-07-19 | $30.23 | $70.51 | 13,700 | — | — |
| 2023-07-18 | $29.51 | $68.83 | 7,600 | — | — |
| 2023-07-17 | $28.99 | $67.62 | 6,700 | — | — |
| 2023-07-14 | $28.70 | $66.95 | 7,600 | — | — |
| 2023-07-13 | $29.44 | $68.67 | 11,900 | — | — |
| 2023-07-12 | $29.53 | $68.20 | 10,300 | — | — |
| 2023-07-11 | $29.28 | $67.63 | 11,100 | — | — |
| 2023-07-10 | $29.23 | $67.51 | 10,700 | — | — |
| 2023-07-07 | $29.93 | $69.13 | 39,000 | — | — |
| 2023-07-06 | $29.17 | $67.37 | 17,800 | — | — |
| 2023-07-05 | $29.62 | $68.41 | 16,400 | — | — |
| 2023-07-03 | $30.20 | $69.75 | 8,800 | — | — |
| 2023-06-30 | $29.53 | $68.20 | 15,000 | — | — |
| 2023-06-29 | $29.46 | $68.04 | 14,300 | — | — |
| 2023-06-28 | $28.68 | $66.24 | 43,500 | — | — |
| 2023-06-27 | $29.62 | $68.41 | 25,100 | — | — |
| 2023-06-26 | $30.47 | $70.38 | 36,600 | — | — |
| 2023-06-23 | $30.73 | $70.98 | 837,600 | — | — |
| 2023-06-22 | $31.38 | $72.48 | 62,400 | — | — |
| 2023-06-21 | $32.08 | $74.09 | 56,100 | — | — |
| 2023-06-20 | $31.06 | $71.74 | 93,200 | — | — |
| 2023-06-16 | $31.68 | $73.17 | 156,100 | — | — |
| 2023-06-15 | $29.28 | $67.63 | 18,200 | — | — |
| 2023-06-14 | $28.71 | $66.31 | 18,300 | — | — |
| 2023-06-13 | $29.15 | $67.33 | 16,300 | — | — |
| 2023-06-12 | $28.62 | $66.10 | 14,300 | — | — |
| 2023-06-09 | $29.00 | $66.98 | 14,400 | — | — |
| 2023-06-08 | $29.40 | $67.90 | 25,400 | — | — |
| 2023-06-07 | $29.75 | $68.71 | 20,800 | — | — |
| 2023-06-06 | $27.68 | $63.93 | 13,400 | — | — |
| 2023-06-05 | $26.42 | $61.02 | 15,000 | — | — |
| 2023-06-02 | $25.24 | $58.30 | 19,600 | — | — |
| 2023-06-01 | $24.76 | $57.19 | 17,300 | — | — |
| 2023-05-31 | $24.12 | $55.71 | 14,800 | — | — |
| 2023-05-30 | $24.00 | $55.43 | 7,800 | — | — |
| 2023-05-26 | $24.27 | $56.06 | 12,900 | — | — |
| 2023-05-25 | $24.85 | $57.40 | 7,000 | — | — |
| 2023-05-24 | $25.20 | $58.20 | 5,200 | — | — |
| 2023-05-23 | $25.27 | $58.37 | 10,500 | — | — |
| 2023-05-22 | $25.11 | $58.00 | 10,500 | — | — |
| 2023-05-19 | $25.37 | $58.60 | 21,400 | — | — |
| 2023-05-18 | $25.98 | $60.01 | 13,100 | — | — |
| 2023-05-17 | $26.13 | $60.35 | 11,900 | — | — |
| 2023-05-16 | $25.89 | $59.80 | 13,700 | — | — |
| 2023-05-15 | $26.10 | $60.28 | 17,700 | — | — |
| 2023-05-12 | $25.17 | $58.13 | 17,400 | — | — |
| 2023-05-11 | $25.75 | $59.47 | 16,300 | — | — |
| 2023-05-10 | $25.63 | $59.20 | 12,900 | — | — |
| 2023-05-09 | $25.93 | $59.89 | 36,200 | — | — |
| 2023-05-08 | $25.82 | $59.64 | 9,700 | — | — |
| 2023-05-05 | $26.41 | $61.00 | 6,800 | — | — |
| 2023-05-04 | $26.38 | $60.93 | 16,500 | — | — |
| 2023-05-03 | $27.14 | $62.68 | 10,900 | — | — |
| 2023-05-02 | $27.10 | $62.59 | 24,000 | — | — |
| 2023-05-01 | $27.91 | $64.46 | 31,700 | — | — |
| 2023-04-28 | $26.88 | $62.08 | 20,300 | — | — |
| 2023-04-27 | $25.60 | $59.13 | 23,800 | — | — |
| 2023-04-26 | $25.15 | $58.09 | 32,200 | — | — |
| 2023-04-25 | $25.37 | $58.60 | 19,600 | — | — |
| 2023-04-24 | $26.85 | $62.01 | 12,500 | — | — |
| 2023-04-21 | $27.02 | $62.41 | 14,800 | — | — |
| 2023-04-20 | $27.49 | $63.49 | 15,900 | — | — |
| 2023-04-19 | $27.51 | $63.54 | 13,700 | — | — |
| 2023-04-18 | $27.33 | $63.12 | 14,500 | — | — |
| 2023-04-17 | $27.73 | $64.05 | 20,200 | — | — |
| 2023-04-14 | $27.41 | $63.31 | 22,600 | — | — |
| 2023-04-13 | $27.41 | $63.31 | 11,300 | — | — |
| 2023-04-12 | $27.70 | $63.31 | 39,400 | — | — |
| 2023-04-11 | $28.00 | $63.99 | 46,300 | — | — |
| 2023-04-10 | $28.07 | $64.15 | 41,700 | — | — |
| 2023-04-06 | $28.08 | $64.18 | 14,200 | — | — |
| 2023-04-05 | $28.35 | $64.79 | 28,500 | — | — |
| 2023-04-04 | $28.82 | $65.87 | 19,200 | — | — |
| 2023-04-03 | $29.24 | $66.83 | 13,000 | — | — |
| 2023-03-31 | $29.42 | $67.24 | 20,200 | — | — |
| 2023-03-30 | $29.29 | $66.94 | 3,100 | — | — |
| 2023-03-29 | $29.16 | $66.65 | 8,300 | — | — |
| 2023-03-28 | $29.50 | $67.42 | 15,700 | — | — |
| 2023-03-27 | $29.50 | $67.42 | 45,300 | — | — |
| 2023-03-24 | $28.99 | $66.26 | 19,800 | — | — |
| 2023-03-23 | $28.98 | $66.23 | 7,900 | — | — |
| 2023-03-22 | $28.98 | $66.23 | 31,200 | — | — |
| 2023-03-21 | $29.49 | $67.40 | 11,100 | — | — |
| 2023-03-20 | $29.16 | $66.65 | 9,100 | — | — |
| 2023-03-17 | $29.01 | $66.30 | 14,600 | — | — |
| 2023-03-16 | $28.88 | $66.01 | 34,800 | — | — |
| 2023-03-15 | $28.65 | $65.48 | 22,400 | — | — |
| 2023-03-14 | $29.60 | $67.65 | 12,400 | — | — |
| 2023-03-13 | $29.51 | $67.45 | 20,000 | — | — |
| 2023-03-10 | $32.50 | $74.28 | 21,100 | — | — |
| 2023-03-09 | $33.06 | $75.56 | 30,500 | — | — |
| 2023-03-08 | $33.64 | $76.88 | 13,900 | — | — |
| 2023-03-07 | $33.68 | $76.98 | 22,500 | — | — |
| 2023-03-06 | $33.97 | $77.64 | 15,300 | — | — |
| 2023-03-03 | $34.14 | $78.03 | 4,100 | — | — |
| 2023-03-02 | $33.90 | $77.48 | 4,800 | — | — |
| 2023-03-01 | $34.02 | $77.75 | 4,900 | — | — |
| 2023-02-28 | $34.23 | $78.23 | 3,000 | — | — |
| 2023-02-27 | $34.20 | $78.16 | 4,100 | — | — |
| 2023-02-24 | $34.23 | $78.23 | 4,400 | — | — |
| 2023-02-23 | $34.20 | $78.16 | 3,300 | — | — |
| 2023-02-22 | $33.95 | $77.59 | 3,200 | — | — |
| 2023-02-21 | $33.87 | $77.41 | 4,400 | — | — |
| 2023-02-17 | $34.05 | $77.82 | 4,800 | — | — |
| 2023-02-16 | $34.06 | $77.84 | 5,800 | — | — |
| 2023-02-15 | $34.23 | $78.23 | 4,100 | — | — |
| 2023-02-14 | $34.11 | $77.96 | 8,000 | — | — |
| 2023-02-13 | $34.16 | $78.07 | 8,200 | — | — |
| 2023-02-10 | $34.20 | $78.16 | 7,600 | — | — |
| 2023-02-09 | $34.22 | $78.21 | 7,700 | — | — |
| 2023-02-08 | $34.29 | $78.37 | 7,900 | — | — |
| 2023-02-07 | $34.27 | $78.32 | 25,600 | — | — |
| 2023-02-06 | $34.30 | $78.39 | 11,600 | — | — |
| 2023-02-03 | $34.29 | $78.37 | 7,500 | — | — |
| 2023-02-02 | $34.30 | $78.39 | 22,900 | — | — |
| 2023-02-01 | $34.50 | $78.85 | 19,700 | — | — |
| 2023-01-31 | $34.35 | $78.51 | 116,300 | — | — |
| 2023-01-30 | $34.29 | $78.37 | 4,900 | — | — |
| 2023-01-27 | $34.21 | $78.19 | 4,100 | — | — |
| 2023-01-26 | $34.36 | $78.53 | 6,900 | — | — |
| 2023-01-25 | $34.57 | $79.01 | 4,800 | — | — |
| 2023-01-24 | $34.57 | $79.01 | 10,900 | — | — |
| 2023-01-23 | $34.42 | $78.67 | 16,900 | — | — |
| 2023-01-20 | $34.59 | $79.06 | 7,400 | — | — |
| 2023-01-19 | $34.29 | $78.37 | 17,500 | — | — |
| 2023-01-18 | $34.30 | $78.39 | 10,600 | — | — |
| 2023-01-17 | $34.50 | $78.85 | 20,000 | — | — |
| 2023-01-13 | $34.50 | $78.85 | 34,400 | — | — |
| 2023-01-12 | $34.40 | $78.62 | 9,800 | — | — |
| 2023-01-11 | $34.69 | $78.62 | 11,800 | — | — |
| 2023-01-10 | $34.30 | $77.74 | 10,100 | — | — |
| 2023-01-09 | $34.21 | $77.53 | 15,900 | — | — |
| 2023-01-06 | $34.15 | $77.40 | 8,700 | — | — |
| 2023-01-05 | $33.70 | $76.38 | 27,700 | — | — |
| 2023-01-04 | $33.46 | $75.83 | 10,800 | — | — |
| 2023-01-03 | $33.20 | $75.24 | 56,300 | — | — |