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
- 2012-09-05 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 | $36.37 | $36.37 | 779,900 | — | — |
| 2023-12-28 | $36.59 | $36.59 | 812,900 | — | — |
| 2023-12-27 | $36.89 | $36.89 | 645,700 | — | — |
| 2023-12-26 | $36.03 | $36.03 | 718,600 | — | — |
| 2023-12-22 | $35.37 | $35.37 | 617,700 | — | — |
| 2023-12-21 | $35.17 | $35.17 | 361,700 | — | — |
| 2023-12-20 | $35.69 | $35.69 | 535,400 | — | — |
| 2023-12-19 | $36.66 | $36.66 | 720,400 | — | — |
| 2023-12-18 | $35.53 | $35.53 | 1,186,800 | — | — |
| 2023-12-15 | $33.70 | $33.70 | 8,762,400 | — | — |
| 2023-12-14 | $34.87 | $34.87 | 1,092,700 | — | — |
| 2023-12-13 | $33.49 | $33.49 | 1,183,400 | — | — |
| 2023-12-12 | $33.00 | $33.00 | 891,700 | — | — |
| 2023-12-11 | $34.16 | $34.16 | 824,600 | — | — |
| 2023-12-08 | $33.55 | $33.55 | 466,200 | — | — |
| 2023-12-07 | $33.09 | $33.09 | 490,500 | — | — |
| 2023-12-06 | $32.89 | $32.89 | 611,200 | — | — |
| 2023-12-05 | $33.74 | $33.74 | 550,100 | — | — |
| 2023-12-04 | $34.27 | $34.27 | 804,100 | — | — |
| 2023-12-01 | $34.75 | $34.75 | 678,400 | — | — |
| 2023-11-30 | $34.27 | $34.27 | 730,100 | — | — |
| 2023-11-29 | $34.26 | $34.26 | 724,400 | — | — |
| 2023-11-28 | $34.65 | $34.65 | 679,600 | — | — |
| 2023-11-27 | $35.17 | $35.17 | 524,300 | — | — |
| 2023-11-24 | $34.93 | $34.93 | 156,000 | — | — |
| 2023-11-22 | $35.12 | $35.12 | 478,400 | — | — |
| 2023-11-21 | $34.34 | $34.34 | 418,800 | — | — |
| 2023-11-20 | $34.20 | $34.20 | 414,700 | — | — |
| 2023-11-17 | $33.83 | $33.83 | 624,500 | — | — |
| 2023-11-16 | $32.96 | $32.96 | 760,000 | — | — |
| 2023-11-15 | $34.31 | $34.31 | 868,900 | — | — |
| 2023-11-14 | $34.37 | $34.37 | 1,031,700 | — | — |
| 2023-11-13 | $33.09 | $33.09 | 978,100 | — | — |
| 2023-11-10 | $32.87 | $32.87 | 929,600 | — | — |
| 2023-11-09 | $31.72 | $31.72 | 1,206,900 | — | — |
| 2023-11-08 | $32.10 | $32.10 | 1,076,600 | — | — |
| 2023-11-07 | $32.46 | $32.46 | 1,711,800 | — | — |
| 2023-11-06 | $32.35 | $32.35 | 1,054,000 | — | — |
| 2023-11-03 | $32.49 | $32.49 | 989,900 | — | — |
| 2023-11-02 | $32.94 | $32.94 | 772,000 | — | — |
| 2023-11-01 | $33.00 | $33.00 | 648,200 | — | — |
| 2023-10-31 | $32.82 | $32.82 | 907,700 | — | — |
| 2023-10-30 | $32.39 | $32.39 | 749,200 | — | — |
| 2023-10-27 | $32.06 | $32.06 | 821,000 | — | — |
| 2023-10-26 | $32.19 | $32.19 | 890,600 | — | — |
| 2023-10-25 | $31.55 | $31.55 | 570,200 | — | — |
| 2023-10-24 | $32.25 | $32.25 | 598,400 | — | — |
| 2023-10-23 | $32.54 | $32.54 | 581,400 | — | — |
| 2023-10-20 | $32.55 | $32.55 | 739,100 | — | — |
| 2023-10-19 | $32.61 | $32.61 | 703,400 | — | — |
| 2023-10-18 | $33.28 | $33.28 | 612,200 | — | — |
| 2023-10-17 | $32.65 | $32.65 | 600,300 | — | — |
| 2023-10-16 | $32.77 | $32.77 | 733,900 | — | — |
| 2023-10-13 | $32.32 | $32.32 | 761,900 | — | — |
| 2023-10-12 | $32.78 | $32.78 | 581,800 | — | — |
| 2023-10-11 | $33.52 | $33.52 | 737,100 | — | — |
| 2023-10-10 | $33.51 | $33.51 | 635,700 | — | — |
| 2023-10-09 | $32.86 | $32.86 | 667,800 | — | — |
| 2023-10-06 | $32.48 | $32.48 | 1,349,800 | — | — |
| 2023-10-05 | $32.48 | $32.48 | 914,200 | — | — |
| 2023-10-04 | $32.85 | $32.85 | 1,129,900 | — | — |
| 2023-10-03 | $34.08 | $34.08 | 895,100 | — | — |
| 2023-10-02 | $35.65 | $35.65 | 1,114,700 | — | — |
| 2023-09-29 | $35.94 | $35.94 | 953,900 | — | — |
| 2023-09-28 | $36.89 | $36.89 | 1,678,400 | — | — |
| 2023-09-27 | $35.41 | $35.41 | 1,004,600 | — | — |
| 2023-09-26 | $34.67 | $34.67 | 1,040,300 | — | — |
| 2023-09-25 | $34.35 | $34.35 | 816,000 | — | — |
| 2023-09-22 | $33.79 | $33.79 | 776,300 | — | — |
| 2023-09-21 | $34.34 | $34.34 | 974,300 | — | — |
| 2023-09-20 | $33.54 | $33.54 | 857,600 | — | — |
| 2023-09-19 | $33.78 | $33.78 | 1,853,300 | — | — |
| 2023-09-18 | $34.26 | $34.26 | 1,232,600 | — | — |
| 2023-09-15 | $34.41 | $34.41 | 5,322,000 | — | — |
| 2023-09-14 | $34.79 | $34.79 | 1,346,400 | — | — |
| 2023-09-13 | $34.97 | $34.97 | 1,362,500 | — | — |
| 2023-09-12 | $36.13 | $36.13 | 1,053,600 | — | — |
| 2023-09-11 | $36.60 | $36.60 | 922,300 | — | — |
| 2023-09-08 | $36.79 | $36.79 | 946,200 | — | — |
| 2023-09-07 | $35.84 | $35.84 | 735,600 | — | — |
| 2023-09-06 | $35.64 | $35.64 | 887,500 | — | — |
| 2023-09-05 | $35.50 | $35.50 | 907,100 | — | — |
| 2023-09-01 | $35.66 | $35.66 | 738,400 | — | — |
| 2023-08-31 | $34.35 | $34.35 | 1,553,900 | — | — |
| 2023-08-30 | $35.02 | $35.02 | 907,700 | — | — |
| 2023-08-29 | $35.29 | $35.29 | 856,700 | — | — |
| 2023-08-28 | $35.79 | $35.79 | 787,100 | — | — |
| 2023-08-25 | $36.52 | $36.52 | 836,300 | — | — |
| 2023-08-24 | $36.03 | $36.03 | 882,900 | — | — |
| 2023-08-23 | $35.82 | $35.82 | 1,364,200 | — | — |
| 2023-08-22 | $35.28 | $35.28 | 767,400 | — | — |
| 2023-08-21 | $34.89 | $34.89 | 560,600 | — | — |
| 2023-08-18 | $35.08 | $35.08 | 1,001,400 | — | — |
| 2023-08-17 | $34.14 | $34.14 | 787,800 | — | — |
| 2023-08-16 | $34.25 | $34.25 | 842,900 | — | — |
| 2023-08-15 | $34.69 | $34.69 | 1,060,000 | — | — |
| 2023-08-14 | $35.29 | $35.29 | 1,789,300 | — | — |
| 2023-08-11 | $37.02 | $37.02 | 1,342,400 | — | — |
| 2023-08-10 | $36.24 | $36.24 | 1,127,600 | — | — |
| 2023-08-09 | $36.15 | $36.15 | 1,589,400 | — | — |
| 2023-08-08 | $35.06 | $35.06 | 1,435,300 | — | — |
| 2023-08-07 | $32.62 | $32.62 | 616,700 | — | — |
| 2023-08-04 | $32.23 | $32.23 | 854,400 | — | — |
| 2023-08-03 | $32.02 | $32.02 | 797,300 | — | — |
| 2023-08-02 | $31.75 | $31.75 | 708,100 | — | — |
| 2023-08-01 | $31.69 | $31.69 | 579,400 | — | — |
| 2023-07-31 | $31.48 | $31.48 | 649,600 | — | — |
| 2023-07-28 | $31.07 | $31.07 | 359,000 | — | — |
| 2023-07-27 | $30.54 | $30.54 | 413,000 | — | — |
| 2023-07-26 | $30.63 | $30.63 | 510,900 | — | — |
| 2023-07-25 | $30.16 | $30.16 | 579,400 | — | — |
| 2023-07-24 | $30.52 | $30.52 | 567,300 | — | — |
| 2023-07-21 | $29.37 | $29.37 | 531,900 | — | — |
| 2023-07-20 | $28.70 | $28.70 | 400,100 | — | — |
| 2023-07-19 | $27.97 | $27.97 | 554,200 | — | — |
| 2023-07-18 | $27.17 | $27.17 | 522,500 | — | — |
| 2023-07-17 | $26.63 | $26.63 | 602,700 | — | — |
| 2023-07-14 | $26.85 | $26.85 | 510,500 | — | — |
| 2023-07-13 | $27.01 | $27.01 | 581,800 | — | — |
| 2023-07-12 | $26.69 | $26.69 | 677,300 | — | — |
| 2023-07-11 | $27.33 | $27.33 | 1,055,500 | — | — |
| 2023-07-10 | $27.20 | $27.20 | 499,000 | — | — |
| 2023-07-07 | $27.75 | $27.75 | 621,300 | — | — |
| 2023-07-06 | $26.89 | $26.89 | 668,600 | — | — |
| 2023-07-05 | $27.11 | $27.11 | 864,000 | — | — |
| 2023-07-03 | $26.76 | $26.76 | 699,100 | — | — |
| 2023-06-30 | $26.61 | $26.61 | 1,035,400 | — | — |
| 2023-06-29 | $26.19 | $26.19 | 1,042,300 | — | — |
| 2023-06-28 | $25.94 | $25.94 | 831,000 | — | — |
| 2023-06-27 | $25.45 | $25.45 | 604,000 | — | — |
| 2023-06-26 | $25.06 | $25.06 | 1,165,500 | — | — |
| 2023-06-23 | $24.45 | $24.45 | 2,956,300 | — | — |
| 2023-06-22 | $24.79 | $24.79 | 1,179,800 | — | — |
| 2023-06-21 | $24.78 | $24.78 | 1,018,300 | — | — |
| 2023-06-20 | $23.75 | $23.75 | 1,497,500 | — | — |
| 2023-06-16 | $24.18 | $24.18 | 3,093,500 | — | — |
| 2023-06-15 | $24.30 | $24.30 | 806,300 | — | — |
| 2023-06-14 | $23.48 | $23.48 | 539,100 | — | — |
| 2023-06-13 | $23.84 | $23.84 | 811,000 | — | — |
| 2023-06-12 | $23.68 | $23.68 | 885,200 | — | — |
| 2023-06-09 | $23.85 | $23.85 | 682,300 | — | — |
| 2023-06-08 | $23.80 | $23.80 | 813,900 | — | — |
| 2023-06-07 | $24.03 | $24.03 | 1,074,200 | — | — |
| 2023-06-06 | $22.92 | $22.92 | 982,100 | — | — |
| 2023-06-05 | $21.98 | $21.98 | 948,700 | — | — |
| 2023-06-02 | $22.34 | $22.34 | 758,900 | — | — |
| 2023-06-01 | $21.48 | $21.48 | 1,039,000 | — | — |
| 2023-05-31 | $21.32 | $21.32 | 1,114,800 | — | — |
| 2023-05-30 | $21.37 | $21.37 | 536,800 | — | — |
| 2023-05-26 | $21.68 | $21.68 | 642,200 | — | — |
| 2023-05-25 | $21.02 | $21.02 | 759,700 | — | — |
| 2023-05-24 | $21.12 | $21.12 | 661,500 | — | — |
| 2023-05-23 | $21.55 | $21.55 | 1,392,100 | — | — |
| 2023-05-22 | $21.49 | $21.49 | 596,200 | — | — |
| 2023-05-19 | $21.41 | $21.41 | 777,100 | — | — |
| 2023-05-18 | $21.65 | $21.65 | 1,318,500 | — | — |
| 2023-05-17 | $21.65 | $21.65 | 2,125,500 | — | — |
| 2023-05-16 | $21.30 | $21.30 | 1,072,100 | — | — |
| 2023-05-15 | $21.86 | $21.86 | 1,043,200 | — | — |
| 2023-05-12 | $21.30 | $21.30 | 567,200 | — | — |
| 2023-05-11 | $21.29 | $21.29 | 761,300 | — | — |
| 2023-05-10 | $21.42 | $21.42 | 1,172,700 | — | — |
| 2023-05-09 | $21.01 | $21.01 | 1,185,700 | — | — |
| 2023-05-08 | $20.92 | $20.92 | 1,265,100 | — | — |
| 2023-05-05 | $20.66 | $20.66 | 1,699,900 | — | — |
| 2023-05-04 | $21.26 | $21.26 | 1,138,200 | — | — |
| 2023-05-03 | $21.76 | $21.76 | 845,400 | — | — |
| 2023-05-02 | $22.51 | $22.51 | 769,600 | — | — |
| 2023-05-01 | $23.44 | $23.44 | 713,600 | — | — |
| 2023-04-28 | $23.43 | $23.43 | 889,800 | — | — |
| 2023-04-27 | $22.63 | $22.63 | 559,000 | — | — |
| 2023-04-26 | $22.83 | $22.83 | 506,000 | — | — |
| 2023-04-25 | $23.08 | $23.08 | 478,900 | — | — |
| 2023-04-24 | $23.97 | $23.97 | 786,700 | — | — |
| 2023-04-21 | $23.52 | $23.52 | 670,500 | — | — |
| 2023-04-20 | $23.95 | $23.95 | 867,400 | — | — |
| 2023-04-19 | $24.34 | $24.34 | 1,186,900 | — | — |
| 2023-04-18 | $24.74 | $24.74 | 1,286,800 | — | — |
| 2023-04-17 | $24.45 | $24.45 | 1,419,700 | — | — |
| 2023-04-14 | $25.61 | $25.61 | 1,272,700 | — | — |
| 2023-04-13 | $26.47 | $26.47 | 686,200 | — | — |
| 2023-04-12 | $26.88 | $26.88 | 947,500 | — | — |
| 2023-04-11 | $28.30 | $28.30 | 459,000 | — | — |
| 2023-04-10 | $28.37 | $28.37 | 727,600 | — | — |
| 2023-04-06 | $27.88 | $27.88 | 596,000 | — | — |
| 2023-04-05 | $28.38 | $28.38 | 832,000 | — | — |
| 2023-04-04 | $27.05 | $27.05 | 966,200 | — | — |
| 2023-04-03 | $29.74 | $29.74 | 898,600 | — | — |
| 2023-03-31 | $29.20 | $29.20 | 682,900 | — | — |
| 2023-03-30 | $29.11 | $29.11 | 366,900 | — | — |
| 2023-03-29 | $29.21 | $29.21 | 554,200 | — | — |
| 2023-03-28 | $29.34 | $29.34 | 860,900 | — | — |
| 2023-03-27 | $28.54 | $28.54 | 1,010,100 | — | — |
| 2023-03-24 | $27.84 | $27.84 | 906,300 | — | — |
| 2023-03-23 | $27.43 | $27.43 | 545,700 | — | — |
| 2023-03-22 | $28.12 | $28.12 | 795,800 | — | — |
| 2023-03-21 | $28.07 | $28.07 | 897,900 | — | — |
| 2023-03-20 | $27.44 | $27.44 | 1,257,400 | — | — |
| 2023-03-17 | $26.68 | $26.68 | 3,397,200 | — | — |
| 2023-03-16 | $26.63 | $26.63 | 789,300 | — | — |
| 2023-03-15 | $25.70 | $25.70 | 1,249,600 | — | — |
| 2023-03-14 | $27.04 | $27.04 | 764,900 | — | — |
| 2023-03-13 | $26.43 | $26.43 | 1,127,100 | — | — |
| 2023-03-10 | $27.57 | $27.57 | 872,600 | — | — |
| 2023-03-09 | $27.75 | $27.75 | 543,400 | — | — |
| 2023-03-08 | $28.57 | $28.57 | 537,100 | — | — |
| 2023-03-07 | $29.16 | $29.16 | 698,400 | — | — |
| 2023-03-06 | $29.16 | $29.16 | 584,100 | — | — |
| 2023-03-03 | $29.81 | $29.81 | 791,900 | — | — |
| 2023-03-02 | $29.15 | $29.15 | 590,800 | — | — |
| 2023-03-01 | $29.40 | $29.40 | 1,090,700 | — | — |
| 2023-02-28 | $27.78 | $27.78 | 1,167,300 | — | — |
| 2023-02-27 | $28.34 | $28.34 | 1,047,600 | — | — |
| 2023-02-24 | $27.70 | $27.70 | 975,300 | — | — |
| 2023-02-23 | $26.71 | $26.71 | 1,082,300 | — | — |
| 2023-02-22 | $25.84 | $25.84 | 1,223,100 | — | — |
| 2023-02-21 | $26.50 | $26.50 | 735,600 | — | — |
| 2023-02-17 | $26.73 | $26.73 | 598,400 | — | — |
| 2023-02-16 | $27.47 | $27.47 | 491,600 | — | — |
| 2023-02-15 | $28.07 | $28.07 | 632,900 | — | — |
| 2023-02-14 | $28.07 | $28.07 | 856,800 | — | — |
| 2023-02-13 | $28.08 | $28.08 | 535,500 | — | — |
| 2023-02-10 | $28.24 | $28.24 | 827,000 | — | — |
| 2023-02-09 | $26.83 | $26.83 | 609,300 | — | — |
| 2023-02-08 | $27.40 | $27.40 | 773,800 | — | — |
| 2023-02-07 | $27.61 | $27.61 | 675,200 | — | — |
| 2023-02-06 | $26.09 | $26.09 | 1,067,000 | — | — |
| 2023-02-03 | $26.93 | $26.93 | 1,261,900 | — | — |
| 2023-02-02 | $26.38 | $26.38 | 648,600 | — | — |
| 2023-02-01 | $26.52 | $26.52 | 809,600 | — | — |
| 2023-01-31 | $26.73 | $26.73 | 604,900 | — | — |
| 2023-01-30 | $26.29 | $26.29 | 587,100 | — | — |
| 2023-01-27 | $27.42 | $27.42 | 716,300 | — | — |
| 2023-01-26 | $27.88 | $27.88 | 682,200 | — | — |
| 2023-01-25 | $27.38 | $27.38 | 757,300 | — | — |
| 2023-01-24 | $27.51 | $27.51 | 725,800 | — | — |
| 2023-01-23 | $27.69 | $27.69 | 1,832,100 | — | — |
| 2023-01-20 | $26.61 | $26.61 | 2,333,400 | — | — |
| 2023-01-19 | $24.54 | $24.54 | 683,700 | — | — |
| 2023-01-18 | $23.76 | $23.76 | 612,300 | — | — |
| 2023-01-17 | $23.62 | $23.62 | 412,700 | — | — |
| 2023-01-13 | $23.57 | $23.57 | 567,300 | — | — |
| 2023-01-12 | $22.91 | $22.91 | 387,200 | — | — |
| 2023-01-11 | $22.42 | $22.42 | 531,100 | — | — |
| 2023-01-10 | $22.37 | $22.37 | 440,100 | — | — |
| 2023-01-09 | $22.49 | $22.49 | 532,100 | — | — |
| 2023-01-06 | $22.59 | $22.59 | 560,700 | — | — |
| 2023-01-05 | $22.10 | $22.10 | 471,600 | — | — |
| 2023-01-04 | $21.75 | $21.75 | 760,500 | — | — |
| 2023-01-03 | $22.06 | $22.06 | 820,200 | — | — |