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
- 2012-02-24 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 | $38.96 | $38.96 | 116,600 | — | — |
| 2023-12-28 | $39.80 | $39.80 | 102,700 | — | — |
| 2023-12-27 | $40.20 | $40.20 | 125,100 | — | — |
| 2023-12-26 | $40.07 | $40.07 | 125,200 | — | — |
| 2023-12-22 | $39.34 | $39.34 | 126,800 | — | — |
| 2023-12-21 | $39.68 | $39.68 | 114,700 | — | — |
| 2023-12-20 | $38.76 | $38.76 | 153,200 | — | — |
| 2023-12-19 | $39.71 | $39.71 | 158,700 | — | — |
| 2023-12-18 | $38.91 | $38.91 | 201,100 | — | — |
| 2023-12-15 | $37.82 | $37.82 | 839,800 | — | — |
| 2023-12-14 | $37.86 | $37.86 | 195,700 | — | — |
| 2023-12-13 | $37.94 | $37.94 | 168,300 | — | — |
| 2023-12-12 | $37.13 | $37.13 | 194,800 | — | — |
| 2023-12-11 | $37.82 | $37.82 | 227,200 | — | — |
| 2023-12-08 | $37.55 | $37.55 | 276,500 | — | — |
| 2023-12-07 | $37.11 | $37.11 | 229,800 | — | — |
| 2023-12-06 | $36.56 | $36.56 | 163,900 | — | — |
| 2023-12-05 | $36.36 | $36.36 | 150,100 | — | — |
| 2023-12-04 | $37.10 | $37.10 | 126,400 | — | — |
| 2023-12-01 | $37.02 | $37.02 | 197,100 | — | — |
| 2023-11-30 | $36.20 | $36.20 | 247,500 | — | — |
| 2023-11-29 | $36.80 | $36.80 | 255,400 | — | — |
| 2023-11-28 | $36.56 | $36.56 | 216,800 | — | — |
| 2023-11-27 | $37.22 | $37.22 | 152,800 | — | — |
| 2023-11-24 | $37.10 | $37.10 | 39,800 | — | — |
| 2023-11-22 | $36.37 | $36.37 | 236,700 | — | — |
| 2023-11-21 | $36.30 | $36.30 | 110,600 | — | — |
| 2023-11-20 | $36.52 | $36.52 | 175,900 | — | — |
| 2023-11-17 | $35.64 | $35.64 | 373,800 | — | — |
| 2023-11-16 | $35.97 | $35.97 | 243,800 | — | — |
| 2023-11-15 | $36.14 | $36.14 | 212,700 | — | — |
| 2023-11-14 | $36.49 | $36.49 | 283,500 | — | — |
| 2023-11-13 | $35.08 | $35.08 | 311,500 | — | — |
| 2023-11-10 | $34.58 | $34.58 | 360,900 | — | — |
| 2023-11-09 | $33.84 | $33.84 | 308,100 | — | — |
| 2023-11-08 | $33.46 | $33.46 | 292,100 | — | — |
| 2023-11-07 | $33.72 | $33.72 | 361,300 | — | — |
| 2023-11-06 | $33.35 | $33.35 | 520,800 | — | — |
| 2023-11-03 | $31.69 | $31.69 | 632,300 | — | — |
| 2023-11-02 | $24.30 | $24.30 | 138,300 | — | — |
| 2023-11-01 | $23.44 | $23.44 | 161,400 | — | — |
| 2023-10-31 | $23.61 | $23.61 | 103,100 | — | — |
| 2023-10-30 | $23.41 | $23.41 | 165,900 | — | — |
| 2023-10-27 | $23.28 | $23.28 | 253,700 | — | — |
| 2023-10-26 | $23.50 | $23.50 | 211,800 | — | — |
| 2023-10-25 | $23.57 | $23.57 | 219,300 | — | — |
| 2023-10-24 | $24.36 | $24.36 | 151,400 | — | — |
| 2023-10-23 | $24.16 | $24.16 | 201,100 | — | — |
| 2023-10-20 | $25.06 | $25.06 | 441,800 | — | — |
| 2023-10-19 | $25.11 | $25.11 | 187,100 | — | — |
| 2023-10-18 | $25.29 | $25.29 | 244,400 | — | — |
| 2023-10-17 | $26.35 | $26.35 | 137,200 | — | — |
| 2023-10-16 | $25.97 | $25.97 | 162,800 | — | — |
| 2023-10-13 | $25.59 | $25.59 | 107,400 | — | — |
| 2023-10-12 | $25.80 | $25.80 | 154,600 | — | — |
| 2023-10-11 | $26.03 | $26.03 | 207,200 | — | — |
| 2023-10-10 | $25.91 | $25.91 | 92,300 | — | — |
| 2023-10-09 | $25.75 | $25.75 | 97,300 | — | — |
| 2023-10-06 | $26.03 | $26.03 | 95,400 | — | — |
| 2023-10-05 | $25.80 | $25.80 | 119,800 | — | — |
| 2023-10-04 | $25.94 | $25.94 | 85,800 | — | — |
| 2023-10-03 | $26.27 | $26.27 | 98,500 | — | — |
| 2023-10-02 | $26.73 | $26.73 | 129,600 | — | — |
| 2023-09-29 | $26.40 | $26.40 | 124,300 | — | — |
| 2023-09-28 | $26.16 | $26.16 | 166,900 | — | — |
| 2023-09-27 | $25.66 | $25.66 | 106,700 | — | — |
| 2023-09-26 | $25.21 | $25.21 | 116,500 | — | — |
| 2023-09-25 | $25.50 | $25.50 | 98,000 | — | — |
| 2023-09-22 | $25.84 | $25.84 | 91,900 | — | — |
| 2023-09-21 | $26.33 | $26.33 | 154,700 | — | — |
| 2023-09-20 | $26.50 | $26.50 | 84,400 | — | — |
| 2023-09-19 | $26.91 | $26.91 | 72,800 | — | — |
| 2023-09-18 | $26.75 | $26.75 | 80,700 | — | — |
| 2023-09-15 | $26.92 | $26.92 | 462,200 | — | — |
| 2023-09-14 | $27.20 | $27.20 | 111,300 | — | — |
| 2023-09-13 | $26.87 | $26.87 | 105,700 | — | — |
| 2023-09-12 | $27.09 | $27.09 | 112,300 | — | — |
| 2023-09-11 | $27.81 | $27.81 | 98,700 | — | — |
| 2023-09-08 | $27.97 | $27.97 | 140,900 | — | — |
| 2023-09-07 | $28.15 | $28.15 | 124,800 | — | — |
| 2023-09-06 | $28.78 | $28.78 | 122,600 | — | — |
| 2023-09-05 | $28.96 | $28.96 | 162,600 | — | — |
| 2023-09-01 | $30.03 | $30.03 | 104,500 | — | — |
| 2023-08-31 | $29.50 | $29.50 | 130,600 | — | — |
| 2023-08-30 | $29.43 | $29.43 | 127,900 | — | — |
| 2023-08-29 | $28.82 | $28.82 | 107,300 | — | — |
| 2023-08-28 | $29.17 | $29.17 | 107,100 | — | — |
| 2023-08-25 | $29.10 | $29.10 | 148,000 | — | — |
| 2023-08-24 | $28.99 | $28.99 | 201,000 | — | — |
| 2023-08-23 | $29.23 | $29.23 | 161,800 | — | — |
| 2023-08-22 | $28.83 | $28.83 | 174,900 | — | — |
| 2023-08-21 | $28.19 | $28.19 | 122,600 | — | — |
| 2023-08-18 | $28.40 | $28.40 | 109,800 | — | — |
| 2023-08-17 | $28.49 | $28.49 | 101,200 | — | — |
| 2023-08-16 | $28.49 | $28.49 | 114,900 | — | — |
| 2023-08-15 | $28.92 | $28.92 | 131,200 | — | — |
| 2023-08-14 | $28.61 | $28.61 | 202,100 | — | — |
| 2023-08-11 | $28.54 | $28.54 | 120,500 | — | — |
| 2023-08-10 | $28.40 | $28.40 | 142,900 | — | — |
| 2023-08-09 | $28.24 | $28.24 | 207,500 | — | — |
| 2023-08-08 | $28.70 | $28.70 | 223,200 | — | — |
| 2023-08-07 | $29.08 | $29.08 | 298,800 | — | — |
| 2023-08-04 | $30.63 | $30.63 | 520,600 | — | — |
| 2023-08-03 | $31.79 | $31.79 | 137,700 | — | — |
| 2023-08-02 | $32.27 | $32.27 | 151,800 | — | — |
| 2023-08-01 | $33.07 | $33.07 | 170,500 | — | — |
| 2023-07-31 | $33.15 | $33.15 | 299,300 | — | — |
| 2023-07-28 | $32.76 | $32.76 | 120,600 | — | — |
| 2023-07-27 | $32.61 | $32.61 | 130,500 | — | — |
| 2023-07-26 | $33.23 | $33.23 | 191,900 | — | — |
| 2023-07-25 | $33.40 | $33.40 | 188,700 | — | — |
| 2023-07-24 | $33.90 | $33.90 | 233,300 | — | — |
| 2023-07-21 | $33.79 | $33.79 | 187,100 | — | — |
| 2023-07-20 | $34.75 | $34.75 | 164,600 | — | — |
| 2023-07-19 | $35.06 | $35.06 | 278,500 | — | — |
| 2023-07-18 | $35.21 | $35.21 | 191,800 | — | — |
| 2023-07-17 | $34.92 | $34.92 | 125,600 | — | — |
| 2023-07-14 | $34.78 | $34.78 | 162,000 | — | — |
| 2023-07-13 | $35.40 | $35.40 | 93,600 | — | — |
| 2023-07-12 | $35.58 | $35.58 | 134,600 | — | — |
| 2023-07-11 | $35.41 | $35.41 | 75,000 | — | — |
| 2023-07-10 | $35.03 | $35.03 | 165,700 | — | — |
| 2023-07-07 | $34.08 | $34.08 | 649,900 | — | — |
| 2023-07-06 | $33.52 | $33.52 | 106,200 | — | — |
| 2023-07-05 | $34.21 | $34.21 | 129,600 | — | — |
| 2023-07-03 | $35.35 | $35.35 | 67,200 | — | — |
| 2023-06-30 | $34.96 | $34.96 | 96,600 | — | — |
| 2023-06-29 | $35.14 | $35.14 | 116,200 | — | — |
| 2023-06-28 | $34.49 | $34.49 | 109,300 | — | — |
| 2023-06-27 | $34.21 | $34.21 | 145,700 | — | — |
| 2023-06-26 | $33.68 | $33.68 | 137,300 | — | — |
| 2023-06-23 | $33.33 | $33.33 | 411,400 | — | — |
| 2023-06-22 | $33.81 | $33.81 | 113,900 | — | — |
| 2023-06-21 | $34.91 | $34.91 | 113,700 | — | — |
| 2023-06-20 | $35.47 | $35.47 | 140,200 | — | — |
| 2023-06-16 | $34.65 | $34.65 | 682,500 | — | — |
| 2023-06-15 | $35.06 | $35.06 | 154,000 | — | — |
| 2023-06-14 | $34.33 | $34.33 | 168,800 | — | — |
| 2023-06-13 | $35.89 | $35.89 | 127,900 | — | — |
| 2023-06-12 | $35.66 | $35.66 | 152,400 | — | — |
| 2023-06-09 | $35.16 | $35.16 | 129,000 | — | — |
| 2023-06-08 | $35.11 | $35.11 | 151,600 | — | — |
| 2023-06-07 | $35.50 | $35.50 | 181,100 | — | — |
| 2023-06-06 | $34.05 | $34.05 | 165,700 | — | — |
| 2023-06-05 | $32.60 | $32.60 | 177,900 | — | — |
| 2023-06-02 | $32.98 | $32.98 | 142,300 | — | — |
| 2023-06-01 | $31.41 | $31.41 | 111,200 | — | — |
| 2023-05-31 | $30.76 | $30.76 | 183,800 | — | — |
| 2023-05-30 | $31.20 | $31.20 | 98,700 | — | — |
| 2023-05-26 | $31.73 | $31.73 | 92,900 | — | — |
| 2023-05-25 | $31.19 | $31.19 | 109,200 | — | — |
| 2023-05-24 | $31.97 | $31.97 | 112,500 | — | — |
| 2023-05-23 | $32.64 | $32.64 | 140,800 | — | — |
| 2023-05-22 | $32.56 | $32.56 | 134,500 | — | — |
| 2023-05-19 | $32.36 | $32.36 | 123,500 | — | — |
| 2023-05-18 | $32.48 | $32.48 | 121,600 | — | — |
| 2023-05-17 | $32.13 | $32.13 | 150,400 | — | — |
| 2023-05-16 | $31.35 | $31.35 | 217,200 | — | — |
| 2023-05-15 | $31.28 | $31.28 | 113,800 | — | — |
| 2023-05-12 | $30.76 | $30.76 | 141,000 | — | — |
| 2023-05-11 | $31.27 | $31.27 | 142,800 | — | — |
| 2023-05-10 | $31.08 | $31.08 | 237,300 | — | — |
| 2023-05-09 | $30.12 | $30.12 | 201,500 | — | — |
| 2023-05-08 | $30.58 | $30.58 | 236,500 | — | — |
| 2023-05-05 | $31.44 | $31.44 | 403,100 | — | — |
| 2023-05-04 | $28.03 | $28.03 | 160,300 | — | — |
| 2023-05-03 | $28.40 | $28.40 | 141,300 | — | — |
| 2023-05-02 | $28.45 | $28.45 | 157,600 | — | — |
| 2023-05-01 | $28.91 | $28.91 | 95,000 | — | — |
| 2023-04-28 | $28.77 | $28.77 | 150,100 | — | — |
| 2023-04-27 | $28.37 | $28.37 | 119,600 | — | — |
| 2023-04-26 | $28.11 | $28.11 | 109,200 | — | — |
| 2023-04-25 | $28.23 | $28.23 | 135,500 | — | — |
| 2023-04-24 | $29.37 | $29.37 | 130,400 | — | — |
| 2023-04-21 | $28.87 | $28.87 | 294,600 | — | — |
| 2023-04-20 | $28.79 | $28.79 | 197,600 | — | — |
| 2023-04-19 | $28.93 | $28.93 | 217,000 | — | — |
| 2023-04-18 | $29.72 | $29.72 | 83,400 | — | — |
| 2023-04-17 | $30.34 | $30.34 | 94,800 | — | — |
| 2023-04-14 | $30.44 | $30.44 | 149,800 | — | — |
| 2023-04-13 | $30.91 | $30.91 | 213,400 | — | — |
| 2023-04-12 | $30.89 | $30.89 | 93,700 | — | — |
| 2023-04-11 | $31.57 | $31.57 | 159,900 | — | — |
| 2023-04-10 | $31.59 | $31.59 | 394,700 | — | — |
| 2023-04-06 | $31.18 | $31.18 | 250,700 | — | — |
| 2023-04-05 | $30.92 | $30.92 | 163,400 | — | — |
| 2023-04-04 | $32.02 | $32.02 | 121,700 | — | — |
| 2023-04-03 | $33.28 | $33.28 | 186,700 | — | — |
| 2023-03-31 | $33.15 | $33.15 | 314,200 | — | — |
| 2023-03-30 | $31.87 | $31.87 | 147,200 | — | — |
| 2023-03-29 | $31.36 | $31.36 | 157,400 | — | — |
| 2023-03-28 | $30.95 | $30.95 | 129,500 | — | — |
| 2023-03-27 | $31.56 | $31.56 | 145,200 | — | — |
| 2023-03-24 | $31.60 | $31.60 | 93,700 | — | — |
| 2023-03-23 | $31.91 | $31.91 | 123,500 | — | — |
| 2023-03-22 | $31.97 | $31.97 | 111,300 | — | — |
| 2023-03-21 | $32.75 | $32.75 | 174,700 | — | — |
| 2023-03-20 | $32.31 | $32.31 | 322,200 | — | — |
| 2023-03-17 | $30.99 | $30.99 | 784,700 | — | — |
| 2023-03-16 | $32.22 | $32.22 | 173,100 | — | — |
| 2023-03-15 | $32.04 | $32.04 | 292,400 | — | — |
| 2023-03-14 | $31.70 | $31.70 | 293,200 | — | — |
| 2023-03-13 | $31.76 | $31.76 | 192,200 | — | — |
| 2023-03-10 | $32.72 | $32.72 | 194,700 | — | — |
| 2023-03-09 | $33.25 | $33.25 | 173,400 | — | — |
| 2023-03-08 | $34.03 | $34.03 | 203,700 | — | — |
| 2023-03-07 | $33.25 | $33.25 | 196,000 | — | — |
| 2023-03-06 | $33.51 | $33.51 | 196,600 | — | — |
| 2023-03-03 | $34.63 | $34.63 | 208,900 | — | — |
| 2023-03-02 | $33.90 | $33.90 | 215,800 | — | — |
| 2023-03-01 | $32.82 | $32.82 | 284,900 | — | — |
| 2023-02-28 | $31.44 | $31.44 | 419,900 | — | — |
| 2023-02-27 | $31.09 | $31.09 | 207,500 | — | — |
| 2023-02-24 | $31.21 | $31.21 | 199,600 | — | — |
| 2023-02-23 | $31.69 | $31.69 | 219,200 | — | — |
| 2023-02-22 | $32.18 | $32.18 | 271,600 | — | — |
| 2023-02-21 | $32.19 | $32.19 | 240,900 | — | — |
| 2023-02-17 | $33.54 | $33.54 | 273,400 | — | — |
| 2023-02-16 | $33.39 | $33.39 | 361,800 | — | — |
| 2023-02-15 | $33.95 | $33.95 | 304,600 | — | — |
| 2023-02-14 | $33.84 | $33.84 | 335,000 | — | — |
| 2023-02-13 | $34.23 | $34.23 | 468,600 | — | — |
| 2023-02-10 | $34.43 | $34.43 | 1,090,700 | — | — |
| 2023-02-09 | $30.43 | $30.43 | 325,000 | — | — |
| 2023-02-08 | $31.81 | $31.81 | 233,800 | — | — |
| 2023-02-07 | $32.49 | $32.49 | 159,900 | — | — |
| 2023-02-06 | $32.19 | $32.19 | 137,400 | — | — |
| 2023-02-03 | $33.07 | $33.07 | 318,600 | — | — |
| 2023-02-02 | $33.30 | $33.30 | 349,900 | — | — |
| 2023-02-01 | $30.89 | $30.89 | 282,700 | — | — |
| 2023-01-31 | $30.60 | $30.60 | 252,600 | — | — |
| 2023-01-30 | $29.53 | $29.53 | 162,400 | — | — |
| 2023-01-27 | $29.44 | $29.44 | 114,800 | — | — |
| 2023-01-26 | $28.62 | $28.62 | 107,700 | — | — |
| 2023-01-25 | $28.13 | $28.13 | 125,800 | — | — |
| 2023-01-24 | $28.54 | $28.54 | 106,100 | — | — |
| 2023-01-23 | $28.48 | $28.48 | 173,500 | — | — |
| 2023-01-20 | $28.43 | $28.43 | 400,000 | — | — |
| 2023-01-19 | $27.19 | $27.19 | 177,500 | — | — |
| 2023-01-18 | $27.64 | $27.64 | 238,900 | — | — |
| 2023-01-17 | $27.53 | $27.53 | 156,000 | — | — |
| 2023-01-13 | $27.52 | $27.52 | 158,400 | — | — |
| 2023-01-12 | $27.72 | $27.72 | 150,500 | — | — |
| 2023-01-11 | $27.17 | $27.17 | 134,100 | — | — |
| 2023-01-10 | $26.80 | $26.80 | 255,800 | — | — |
| 2023-01-09 | $26.28 | $26.28 | 261,500 | — | — |
| 2023-01-06 | $27.14 | $27.14 | 188,700 | — | — |
| 2023-01-05 | $26.06 | $26.06 | 166,200 | — | — |
| 2023-01-04 | $26.30 | $26.30 | 196,000 | — | — |
| 2023-01-03 | $25.30 | $25.30 | 217,700 | — | — |