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
- 2008-08-06 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 | $33.21 | $39.00 | 215,500 | — | — |
| 2023-12-28 | $33.53 | $39.37 | 434,700 | — | — |
| 2023-12-27 | $33.33 | $39.07 | 387,200 | — | — |
| 2023-12-26 | $33.52 | $39.29 | 187,400 | — | — |
| 2023-12-22 | $33.17 | $38.88 | 272,300 | — | — |
| 2023-12-21 | $32.72 | $38.35 | 348,800 | — | — |
| 2023-12-20 | $32.69 | $38.32 | 372,500 | — | — |
| 2023-12-19 | $33.32 | $39.06 | 492,100 | — | — |
| 2023-12-18 | $32.74 | $38.38 | 394,300 | — | — |
| 2023-12-15 | $33.00 | $38.68 | 642,200 | — | — |
| 2023-12-14 | $33.56 | $39.34 | 423,000 | — | — |
| 2023-12-13 | $33.23 | $38.95 | 455,800 | — | — |
| 2023-12-12 | $32.32 | $37.88 | 175,500 | — | — |
| 2023-12-11 | $32.21 | $37.75 | 346,300 | — | — |
| 2023-12-08 | $32.13 | $37.66 | 288,600 | — | — |
| 2023-12-07 | $31.43 | $36.84 | 288,000 | — | — |
| 2023-12-06 | $31.37 | $36.77 | 340,500 | — | — |
| 2023-12-05 | $31.11 | $36.47 | 327,000 | — | — |
| 2023-12-04 | $31.82 | $37.30 | 281,700 | — | — |
| 2023-12-01 | $31.21 | $36.58 | 408,900 | — | — |
| 2023-11-30 | $30.36 | $35.59 | 384,700 | — | — |
| 2023-11-29 | $29.23 | $34.26 | 379,500 | — | — |
| 2023-11-28 | $29.40 | $34.46 | 453,500 | — | — |
| 2023-11-27 | $30.36 | $35.59 | 327,200 | — | — |
| 2023-11-24 | $30.84 | $36.15 | 106,100 | — | — |
| 2023-11-22 | $30.65 | $35.93 | 195,800 | — | — |
| 2023-11-21 | $30.83 | $36.14 | 426,700 | — | — |
| 2023-11-20 | $31.07 | $36.42 | 209,300 | — | — |
| 2023-11-17 | $30.84 | $36.15 | 320,200 | — | — |
| 2023-11-16 | $31.06 | $36.41 | 522,600 | — | — |
| 2023-11-15 | $31.62 | $37.06 | 412,300 | — | — |
| 2023-11-14 | $31.38 | $36.78 | 1,096,400 | — | — |
| 2023-11-13 | $30.20 | $35.40 | 756,700 | — | — |
| 2023-11-10 | $30.47 | $35.72 | 409,500 | — | — |
| 2023-11-09 | $30.39 | $35.62 | 485,400 | — | — |
| 2023-11-08 | $30.79 | $36.09 | 1,226,800 | — | — |
| 2023-11-07 | $29.76 | $34.88 | 521,500 | — | — |
| 2023-11-06 | $30.34 | $35.56 | 321,400 | — | — |
| 2023-11-03 | $30.72 | $36.01 | 506,700 | — | — |
| 2023-11-02 | $30.79 | $36.09 | 334,600 | — | — |
| 2023-11-01 | $30.22 | $35.42 | 508,700 | — | — |
| 2023-10-31 | $30.06 | $35.23 | 276,300 | — | — |
| 2023-10-30 | $29.48 | $34.55 | 404,200 | — | — |
| 2023-10-27 | $29.16 | $34.18 | 329,400 | — | — |
| 2023-10-26 | $29.80 | $34.93 | 148,200 | — | — |
| 2023-10-25 | $29.66 | $34.77 | 209,700 | — | — |
| 2023-10-24 | $30.10 | $35.28 | 199,600 | — | — |
| 2023-10-23 | $30.08 | $35.26 | 219,900 | — | — |
| 2023-10-20 | $30.22 | $35.42 | 375,700 | — | — |
| 2023-10-19 | $30.10 | $35.28 | 184,300 | — | — |
| 2023-10-18 | $30.63 | $35.90 | 305,100 | — | — |
| 2023-10-17 | $31.22 | $36.59 | 438,100 | — | — |
| 2023-10-16 | $30.50 | $35.75 | 286,400 | — | — |
| 2023-10-13 | $30.53 | $35.79 | 397,000 | — | — |
| 2023-10-12 | $30.99 | $36.32 | 411,900 | — | — |
| 2023-10-11 | $31.69 | $37.15 | 477,500 | — | — |
| 2023-10-10 | $31.25 | $36.63 | 255,200 | — | — |
| 2023-10-09 | $30.97 | $36.30 | 271,000 | — | — |
| 2023-10-06 | $31.14 | $36.50 | 326,700 | — | — |
| 2023-10-05 | $30.71 | $36.00 | 410,600 | — | — |
| 2023-10-04 | $31.04 | $36.38 | 474,600 | — | — |
| 2023-10-03 | $30.40 | $35.63 | 574,500 | — | — |
| 2023-10-02 | $31.46 | $36.88 | 495,800 | — | — |
| 2023-09-29 | $32.73 | $38.36 | 422,000 | — | — |
| 2023-09-28 | $32.92 | $38.59 | 225,600 | — | — |
| 2023-09-27 | $32.86 | $38.45 | 457,100 | — | — |
| 2023-09-26 | $32.20 | $37.67 | 388,800 | — | — |
| 2023-09-25 | $32.59 | $38.13 | 263,400 | — | — |
| 2023-09-22 | $32.80 | $38.38 | 325,800 | — | — |
| 2023-09-21 | $33.02 | $38.63 | 455,100 | — | — |
| 2023-09-20 | $33.89 | $39.65 | 244,000 | — | — |
| 2023-09-19 | $33.52 | $39.22 | 275,400 | — | — |
| 2023-09-18 | $33.83 | $39.58 | 282,100 | — | — |
| 2023-09-15 | $32.88 | $38.47 | 550,900 | — | — |
| 2023-09-14 | $33.58 | $39.29 | 301,000 | — | — |
| 2023-09-13 | $33.32 | $38.98 | 492,600 | — | — |
| 2023-09-12 | $33.62 | $39.34 | 299,600 | — | — |
| 2023-09-11 | $32.90 | $38.49 | 245,300 | — | — |
| 2023-09-08 | $33.18 | $38.82 | 245,800 | — | — |
| 2023-09-07 | $33.22 | $38.87 | 290,600 | — | — |
| 2023-09-06 | $33.96 | $39.73 | 315,400 | — | — |
| 2023-09-05 | $34.36 | $40.20 | 358,000 | — | — |
| 2023-09-01 | $35.86 | $41.96 | 287,300 | — | — |
| 2023-08-31 | $35.37 | $41.38 | 482,200 | — | — |
| 2023-08-30 | $35.49 | $41.52 | 699,400 | — | — |
| 2023-08-29 | $34.95 | $40.89 | 176,800 | — | — |
| 2023-08-28 | $34.75 | $40.66 | 362,600 | — | — |
| 2023-08-25 | $34.16 | $39.97 | 320,900 | — | — |
| 2023-08-24 | $33.89 | $39.65 | 196,400 | — | — |
| 2023-08-23 | $34.59 | $40.47 | 162,700 | — | — |
| 2023-08-22 | $34.41 | $40.26 | 220,900 | — | — |
| 2023-08-21 | $34.61 | $40.49 | 201,700 | — | — |
| 2023-08-18 | $34.71 | $40.61 | 263,200 | — | — |
| 2023-08-17 | $34.08 | $39.87 | 280,100 | — | — |
| 2023-08-16 | $34.03 | $39.82 | 256,400 | — | — |
| 2023-08-15 | $34.85 | $40.77 | 285,300 | — | — |
| 2023-08-14 | $35.40 | $41.42 | 495,100 | — | — |
| 2023-08-11 | $34.04 | $39.83 | 221,600 | — | — |
| 2023-08-10 | $34.07 | $39.86 | 370,800 | — | — |
| 2023-08-09 | $33.18 | $38.82 | 497,800 | — | — |
| 2023-08-08 | $33.56 | $39.27 | 619,700 | — | — |
| 2023-08-07 | $31.90 | $37.32 | 394,600 | — | — |
| 2023-08-04 | $31.75 | $37.15 | 355,300 | — | — |
| 2023-08-03 | $32.40 | $37.91 | 256,600 | — | — |
| 2023-08-02 | $32.38 | $37.88 | 186,500 | — | — |
| 2023-08-01 | $32.46 | $37.98 | 272,700 | — | — |
| 2023-07-31 | $31.76 | $37.16 | 217,100 | — | — |
| 2023-07-28 | $31.09 | $36.38 | 192,200 | — | — |
| 2023-07-27 | $31.48 | $36.83 | 206,000 | — | — |
| 2023-07-26 | $31.47 | $36.82 | 195,900 | — | — |
| 2023-07-25 | $31.12 | $36.41 | 184,600 | — | — |
| 2023-07-24 | $30.72 | $35.94 | 238,000 | — | — |
| 2023-07-21 | $30.37 | $35.53 | 327,700 | — | — |
| 2023-07-20 | $30.87 | $36.12 | 153,100 | — | — |
| 2023-07-19 | $30.61 | $35.81 | 213,200 | — | — |
| 2023-07-18 | $30.21 | $35.35 | 161,700 | — | — |
| 2023-07-17 | $29.96 | $35.05 | 166,100 | — | — |
| 2023-07-14 | $30.00 | $35.10 | 152,900 | — | — |
| 2023-07-13 | $30.76 | $35.99 | 155,200 | — | — |
| 2023-07-12 | $30.63 | $35.84 | 261,800 | — | — |
| 2023-07-11 | $30.23 | $35.37 | 157,200 | — | — |
| 2023-07-10 | $30.02 | $35.12 | 208,600 | — | — |
| 2023-07-07 | $30.00 | $35.10 | 231,800 | — | — |
| 2023-07-06 | $29.51 | $34.53 | 354,700 | — | — |
| 2023-07-05 | $29.97 | $35.07 | 181,000 | — | — |
| 2023-07-03 | $30.51 | $35.70 | 126,300 | — | — |
| 2023-06-30 | $30.47 | $35.65 | 178,900 | — | — |
| 2023-06-29 | $30.60 | $35.80 | 247,500 | — | — |
| 2023-06-28 | $30.27 | $35.35 | 424,000 | — | — |
| 2023-06-27 | $29.08 | $33.96 | 181,500 | — | — |
| 2023-06-26 | $28.49 | $33.27 | 363,400 | — | — |
| 2023-06-23 | $28.57 | $33.36 | 464,600 | — | — |
| 2023-06-22 | $29.61 | $34.58 | 422,000 | — | — |
| 2023-06-21 | $30.11 | $35.16 | 254,100 | — | — |
| 2023-06-20 | $29.57 | $34.53 | 226,100 | — | — |
| 2023-06-16 | $29.51 | $34.46 | 326,500 | — | — |
| 2023-06-15 | $29.80 | $34.80 | 214,400 | — | — |
| 2023-06-14 | $29.81 | $34.81 | 243,100 | — | — |
| 2023-06-13 | $29.90 | $34.91 | 416,100 | — | — |
| 2023-06-12 | $29.51 | $34.46 | 263,100 | — | — |
| 2023-06-09 | $29.91 | $34.93 | 299,500 | — | — |
| 2023-06-08 | $30.33 | $35.42 | 355,200 | — | — |
| 2023-06-07 | $29.91 | $34.93 | 622,100 | — | — |
| 2023-06-06 | $28.97 | $33.83 | 802,000 | — | — |
| 2023-06-05 | $27.51 | $32.12 | 257,200 | — | — |
| 2023-06-02 | $27.85 | $32.52 | 487,200 | — | — |
| 2023-06-01 | $26.98 | $31.50 | 250,200 | — | — |
| 2023-05-31 | $26.80 | $31.29 | 427,700 | — | — |
| 2023-05-30 | $27.69 | $32.33 | 363,300 | — | — |
| 2023-05-26 | $27.26 | $31.83 | 167,100 | — | — |
| 2023-05-25 | $26.90 | $31.41 | 229,500 | — | — |
| 2023-05-24 | $26.74 | $31.22 | 209,700 | — | — |
| 2023-05-23 | $27.10 | $31.64 | 286,900 | — | — |
| 2023-05-22 | $27.54 | $32.16 | 320,200 | — | — |
| 2023-05-19 | $27.55 | $32.17 | 619,600 | — | — |
| 2023-05-18 | $27.29 | $31.87 | 392,700 | — | — |
| 2023-05-17 | $26.81 | $31.31 | 537,700 | — | — |
| 2023-05-16 | $25.46 | $29.73 | 326,700 | — | — |
| 2023-05-15 | $25.18 | $29.40 | 195,400 | — | — |
| 2023-05-12 | $24.61 | $28.74 | 329,700 | — | — |
| 2023-05-11 | $24.36 | $28.44 | 315,500 | — | — |
| 2023-05-10 | $24.52 | $28.63 | 413,300 | — | — |
| 2023-05-09 | $24.55 | $28.67 | 131,800 | — | — |
| 2023-05-08 | $24.38 | $28.47 | 206,600 | — | — |
| 2023-05-05 | $24.44 | $28.54 | 271,500 | — | — |
| 2023-05-04 | $23.77 | $27.76 | 259,100 | — | — |
| 2023-05-03 | $24.60 | $28.73 | 196,700 | — | — |
| 2023-05-02 | $25.08 | $29.29 | 294,000 | — | — |
| 2023-05-01 | $25.26 | $29.50 | 187,400 | — | — |
| 2023-04-28 | $25.30 | $29.54 | 240,900 | — | — |
| 2023-04-27 | $24.70 | $28.84 | 253,500 | — | — |
| 2023-04-26 | $24.25 | $28.32 | 226,600 | — | — |
| 2023-04-25 | $24.54 | $28.66 | 393,700 | — | — |
| 2023-04-24 | $24.44 | $28.54 | 196,100 | — | — |
| 2023-04-21 | $24.28 | $28.35 | 204,100 | — | — |
| 2023-04-20 | $24.64 | $28.77 | 197,900 | — | — |
| 2023-04-19 | $24.37 | $28.46 | 180,500 | — | — |
| 2023-04-18 | $24.74 | $28.89 | 213,600 | — | — |
| 2023-04-17 | $25.41 | $29.67 | 163,800 | — | — |
| 2023-04-14 | $25.27 | $29.51 | 128,600 | — | — |
| 2023-04-13 | $25.50 | $29.78 | 170,100 | — | — |
| 2023-04-12 | $25.47 | $29.74 | 132,100 | — | — |
| 2023-04-11 | $25.50 | $29.78 | 175,800 | — | — |
| 2023-04-10 | $25.49 | $29.76 | 299,000 | — | — |
| 2023-04-06 | $24.79 | $28.95 | 218,300 | — | — |
| 2023-04-05 | $25.23 | $29.46 | 414,800 | — | — |
| 2023-04-04 | $25.25 | $29.48 | 403,000 | — | — |
| 2023-04-03 | $25.75 | $30.07 | 415,500 | — | — |
| 2023-03-31 | $24.66 | $28.80 | 261,900 | — | — |
| 2023-03-30 | $24.26 | $28.33 | 172,400 | — | — |
| 2023-03-29 | $24.38 | $28.40 | 235,400 | — | — |
| 2023-03-28 | $24.14 | $28.12 | 259,300 | — | — |
| 2023-03-27 | $24.30 | $28.31 | 168,200 | — | — |
| 2023-03-24 | $23.96 | $27.91 | 244,100 | — | — |
| 2023-03-23 | $23.76 | $27.68 | 266,400 | — | — |
| 2023-03-22 | $24.03 | $27.99 | 172,300 | — | — |
| 2023-03-21 | $24.55 | $28.60 | 203,200 | — | — |
| 2023-03-20 | $24.08 | $28.05 | 291,000 | — | — |
| 2023-03-17 | $23.77 | $27.69 | 680,800 | — | — |
| 2023-03-16 | $24.87 | $28.97 | 305,400 | — | — |
| 2023-03-15 | $25.00 | $29.12 | 436,900 | — | — |
| 2023-03-14 | $25.69 | $29.92 | 365,400 | — | — |
| 2023-03-13 | $25.02 | $29.14 | 327,700 | — | — |
| 2023-03-10 | $25.63 | $29.85 | 428,900 | — | — |
| 2023-03-09 | $26.39 | $30.74 | 316,200 | — | — |
| 2023-03-08 | $27.18 | $31.66 | 216,600 | — | — |
| 2023-03-07 | $27.14 | $31.61 | 349,000 | — | — |
| 2023-03-06 | $27.32 | $31.82 | 315,000 | — | — |
| 2023-03-03 | $27.84 | $32.43 | 321,700 | — | — |
| 2023-03-02 | $27.73 | $32.30 | 292,200 | — | — |
| 2023-03-01 | $27.32 | $31.82 | 335,300 | — | — |
| 2023-02-28 | $27.50 | $32.03 | 924,700 | — | — |
| 2023-02-27 | $25.96 | $30.24 | 279,600 | — | — |
| 2023-02-24 | $26.22 | $30.54 | 201,200 | — | — |
| 2023-02-23 | $25.95 | $30.23 | 260,200 | — | — |
| 2023-02-22 | $25.16 | $29.31 | 240,800 | — | — |
| 2023-02-21 | $25.30 | $29.47 | 238,600 | — | — |
| 2023-02-17 | $26.20 | $30.52 | 240,800 | — | — |
| 2023-02-16 | $25.65 | $29.88 | 340,900 | — | — |
| 2023-02-15 | $25.82 | $30.08 | 120,500 | — | — |
| 2023-02-14 | $25.60 | $29.82 | 240,700 | — | — |
| 2023-02-13 | $25.79 | $30.04 | 228,200 | — | — |
| 2023-02-10 | $25.35 | $29.53 | 140,700 | — | — |
| 2023-02-09 | $25.19 | $29.34 | 173,600 | — | — |
| 2023-02-08 | $25.67 | $29.90 | 179,700 | — | — |
| 2023-02-07 | $26.01 | $30.30 | 179,900 | — | — |
| 2023-02-06 | $25.93 | $30.20 | 149,200 | — | — |
| 2023-02-03 | $26.21 | $30.53 | 166,900 | — | — |
| 2023-02-02 | $26.48 | $30.84 | 283,900 | — | — |
| 2023-02-01 | $26.48 | $30.84 | 268,900 | — | — |
| 2023-01-31 | $26.60 | $30.98 | 357,700 | — | — |
| 2023-01-30 | $25.89 | $30.16 | 173,000 | — | — |
| 2023-01-27 | $25.89 | $30.16 | 180,300 | — | — |
| 2023-01-26 | $26.03 | $30.32 | 257,600 | — | — |
| 2023-01-25 | $25.57 | $29.78 | 344,300 | — | — |
| 2023-01-24 | $25.76 | $30.01 | 211,200 | — | — |
| 2023-01-23 | $25.54 | $29.75 | 339,900 | — | — |
| 2023-01-20 | $25.28 | $29.45 | 650,400 | — | — |
| 2023-01-19 | $24.73 | $28.81 | 266,800 | — | — |
| 2023-01-18 | $24.70 | $28.77 | 378,300 | — | — |
| 2023-01-17 | $24.77 | $28.85 | 267,800 | — | — |
| 2023-01-13 | $24.83 | $28.92 | 153,800 | — | — |
| 2023-01-12 | $24.55 | $28.60 | 249,500 | — | — |
| 2023-01-11 | $23.92 | $27.86 | 208,200 | — | — |
| 2023-01-10 | $24.01 | $27.97 | 205,800 | — | — |
| 2023-01-09 | $23.66 | $27.56 | 351,800 | — | — |
| 2023-01-06 | $23.11 | $26.92 | 261,400 | — | — |
| 2023-01-05 | $22.26 | $25.93 | 172,600 | — | — |
| 2023-01-04 | $22.35 | $26.03 | 264,000 | — | — |
| 2023-01-03 | $22.10 | $25.74 | 250,200 | — | — |