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
- 2004-06-22 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 | $36.20 | $49.64 | 89,500 | — | — |
| 2023-12-28 | $36.64 | $50.24 | 84,300 | — | — |
| 2023-12-27 | $37.20 | $51.01 | 81,400 | — | — |
| 2023-12-26 | $37.32 | $51.18 | 77,200 | — | — |
| 2023-12-22 | $36.93 | $50.64 | 50,700 | — | — |
| 2023-12-21 | $36.98 | $50.71 | 56,100 | — | — |
| 2023-12-20 | $36.36 | $49.86 | 121,900 | — | — |
| 2023-12-19 | $36.30 | $49.78 | 71,600 | — | — |
| 2023-12-18 | $35.41 | $48.56 | 64,600 | — | — |
| 2023-12-15 | $35.11 | $48.14 | 710,800 | — | — |
| 2023-12-14 | $34.90 | $47.86 | 103,300 | — | — |
| 2023-12-13 | $35.23 | $48.31 | 113,500 | — | — |
| 2023-12-12 | $34.49 | $47.29 | 54,200 | — | — |
| 2023-12-11 | $33.94 | $46.54 | 69,900 | — | — |
| 2023-12-08 | $33.80 | $46.35 | 77,800 | — | — |
| 2023-12-07 | $33.95 | $46.55 | 76,700 | — | — |
| 2023-12-06 | $34.54 | $47.36 | 127,400 | — | — |
| 2023-12-05 | $33.14 | $45.44 | 72,100 | — | — |
| 2023-12-04 | $34.28 | $47.01 | 150,100 | — | — |
| 2023-12-01 | $33.80 | $46.35 | 69,700 | — | — |
| 2023-11-30 | $33.30 | $45.66 | 111,500 | — | — |
| 2023-11-29 | $33.50 | $45.94 | 97,100 | — | — |
| 2023-11-28 | $33.06 | $45.33 | 85,200 | — | — |
| 2023-11-27 | $33.22 | $45.55 | 116,400 | — | — |
| 2023-11-24 | $31.95 | $43.81 | 38,500 | — | — |
| 2023-11-22 | $32.16 | $44.10 | 44,600 | — | — |
| 2023-11-21 | $32.10 | $44.02 | 58,800 | — | — |
| 2023-11-20 | $33.07 | $45.35 | 70,700 | — | — |
| 2023-11-17 | $32.55 | $44.63 | 100,600 | — | — |
| 2023-11-16 | $31.60 | $43.33 | 66,000 | — | — |
| 2023-11-15 | $31.75 | $43.54 | 98,900 | — | — |
| 2023-11-14 | $31.70 | $43.47 | 165,200 | — | — |
| 2023-11-13 | $30.78 | $42.21 | 68,000 | — | — |
| 2023-11-10 | $30.42 | $41.71 | 115,200 | — | — |
| 2023-11-09 | $29.87 | $40.96 | 63,400 | — | — |
| 2023-11-08 | $30.38 | $41.66 | 116,500 | — | — |
| 2023-11-07 | $29.09 | $39.89 | 61,700 | — | — |
| 2023-11-06 | $28.58 | $39.19 | 98,200 | — | — |
| 2023-11-03 | $27.92 | $38.29 | 118,700 | — | — |
| 2023-11-02 | $25.43 | $34.87 | 61,900 | — | — |
| 2023-11-01 | $24.22 | $33.21 | 59,800 | — | — |
| 2023-10-31 | $24.23 | $33.23 | 76,700 | — | — |
| 2023-10-30 | $23.58 | $32.33 | 80,100 | — | — |
| 2023-10-27 | $23.05 | $31.61 | 74,400 | — | — |
| 2023-10-26 | $23.67 | $32.46 | 96,300 | — | — |
| 2023-10-25 | $23.25 | $31.88 | 68,900 | — | — |
| 2023-10-24 | $24.11 | $33.06 | 42,000 | — | — |
| 2023-10-23 | $24.06 | $32.99 | 54,900 | — | — |
| 2023-10-20 | $24.72 | $33.90 | 86,500 | — | — |
| 2023-10-19 | $24.71 | $33.88 | 70,300 | — | — |
| 2023-10-18 | $25.58 | $35.08 | 62,200 | — | — |
| 2023-10-17 | $26.14 | $35.84 | 90,600 | — | — |
| 2023-10-16 | $25.60 | $35.10 | 70,400 | — | — |
| 2023-10-13 | $25.31 | $34.71 | 73,500 | — | — |
| 2023-10-12 | $25.62 | $35.13 | 80,800 | — | — |
| 2023-10-11 | $26.35 | $36.13 | 53,900 | — | — |
| 2023-10-10 | $26.44 | $36.26 | 54,400 | — | — |
| 2023-10-09 | $26.53 | $36.38 | 64,500 | — | — |
| 2023-10-06 | $25.76 | $35.32 | 75,700 | — | — |
| 2023-10-05 | $26.48 | $36.31 | 64,300 | — | — |
| 2023-10-04 | $26.50 | $36.34 | 81,700 | — | — |
| 2023-10-03 | $26.22 | $35.95 | 110,400 | — | — |
| 2023-10-02 | $26.42 | $36.23 | 107,500 | — | — |
| 2023-09-29 | $26.20 | $35.93 | 168,400 | — | — |
| 2023-09-28 | $26.46 | $36.28 | 92,600 | — | — |
| 2023-09-27 | $25.69 | $35.23 | 76,300 | — | — |
| 2023-09-26 | $25.18 | $34.53 | 65,000 | — | — |
| 2023-09-25 | $26.49 | $36.32 | 39,000 | — | — |
| 2023-09-22 | $26.78 | $36.72 | 47,900 | — | — |
| 2023-09-21 | $27.26 | $37.38 | 45,000 | — | — |
| 2023-09-20 | $27.49 | $37.70 | 42,300 | — | — |
| 2023-09-19 | $27.74 | $38.04 | 49,700 | — | — |
| 2023-09-18 | $27.89 | $38.24 | 45,600 | — | — |
| 2023-09-15 | $28.08 | $38.50 | 323,200 | — | — |
| 2023-09-14 | $27.69 | $37.97 | 71,100 | — | — |
| 2023-09-13 | $27.40 | $37.57 | 89,000 | — | — |
| 2023-09-12 | $27.34 | $37.49 | 46,800 | — | — |
| 2023-09-11 | $27.00 | $37.02 | 55,500 | — | — |
| 2023-09-08 | $27.16 | $37.24 | 56,800 | — | — |
| 2023-09-07 | $26.96 | $36.97 | 132,100 | — | — |
| 2023-09-06 | $27.96 | $38.34 | 50,900 | — | — |
| 2023-09-05 | $28.63 | $39.26 | 80,700 | — | — |
| 2023-09-01 | $29.62 | $40.62 | 102,200 | — | — |
| 2023-08-31 | $28.39 | $38.93 | 77,100 | — | — |
| 2023-08-30 | $28.62 | $39.25 | 82,700 | — | — |
| 2023-08-29 | $27.98 | $38.37 | 59,500 | — | — |
| 2023-08-28 | $28.00 | $38.40 | 57,900 | — | — |
| 2023-08-25 | $27.97 | $38.35 | 60,700 | — | — |
| 2023-08-24 | $27.96 | $38.34 | 107,900 | — | — |
| 2023-08-23 | $28.55 | $39.15 | 84,000 | — | — |
| 2023-08-22 | $28.21 | $38.68 | 76,500 | — | — |
| 2023-08-21 | $28.49 | $39.07 | 83,900 | — | — |
| 2023-08-18 | $29.53 | $40.49 | 138,900 | — | — |
| 2023-08-17 | $29.15 | $39.97 | 149,800 | — | — |
| 2023-08-16 | $29.25 | $40.11 | 92,000 | — | — |
| 2023-08-15 | $29.16 | $39.99 | 97,200 | — | — |
| 2023-08-14 | $28.38 | $38.92 | 105,900 | — | — |
| 2023-08-11 | $27.80 | $38.12 | 82,900 | — | — |
| 2023-08-10 | $28.23 | $38.71 | 88,800 | — | — |
| 2023-08-09 | $28.89 | $39.62 | 133,400 | — | — |
| 2023-08-08 | $29.25 | $40.11 | 93,300 | — | — |
| 2023-08-07 | $29.03 | $39.81 | 119,600 | — | — |
| 2023-08-04 | $29.06 | $39.85 | 91,500 | — | — |
| 2023-08-03 | $27.25 | $37.37 | 65,300 | — | — |
| 2023-08-02 | $28.47 | $39.04 | 72,200 | — | — |
| 2023-08-01 | $28.28 | $38.78 | 61,500 | — | — |
| 2023-07-31 | $28.21 | $38.68 | 80,000 | — | — |
| 2023-07-28 | $27.71 | $38.00 | 52,400 | — | — |
| 2023-07-27 | $27.91 | $38.27 | 81,300 | — | — |
| 2023-07-26 | $28.14 | $38.59 | 69,000 | — | — |
| 2023-07-25 | $27.56 | $37.79 | 43,700 | — | — |
| 2023-07-24 | $27.90 | $38.26 | 65,300 | — | — |
| 2023-07-21 | $27.69 | $37.97 | 66,100 | — | — |
| 2023-07-20 | $27.97 | $38.35 | 42,200 | — | — |
| 2023-07-19 | $28.28 | $38.78 | 57,000 | — | — |
| 2023-07-18 | $28.13 | $38.57 | 74,200 | — | — |
| 2023-07-17 | $27.54 | $37.76 | 70,000 | — | — |
| 2023-07-14 | $27.34 | $37.49 | 74,200 | — | — |
| 2023-07-13 | $27.84 | $38.18 | 95,000 | — | — |
| 2023-07-12 | $27.59 | $37.83 | 119,400 | — | — |
| 2023-07-11 | $26.51 | $36.35 | 108,100 | — | — |
| 2023-07-10 | $26.65 | $36.54 | 94,000 | — | — |
| 2023-07-07 | $26.80 | $36.75 | 161,700 | — | — |
| 2023-07-06 | $26.28 | $36.04 | 107,500 | — | — |
| 2023-07-05 | $26.31 | $36.08 | 111,900 | — | — |
| 2023-07-03 | $27.06 | $37.11 | 45,300 | — | — |
| 2023-06-30 | $26.88 | $36.86 | 108,500 | — | — |
| 2023-06-29 | $27.16 | $37.24 | 188,500 | — | — |
| 2023-06-28 | $25.77 | $35.34 | 223,000 | — | — |
| 2023-06-27 | $24.27 | $33.28 | 93,200 | — | — |
| 2023-06-26 | $24.13 | $33.09 | 61,600 | — | — |
| 2023-06-23 | $23.48 | $32.20 | 879,700 | — | — |
| 2023-06-22 | $23.87 | $32.73 | 121,900 | — | — |
| 2023-06-21 | $24.14 | $33.10 | 79,300 | — | — |
| 2023-06-20 | $24.42 | $33.49 | 124,400 | — | — |
| 2023-06-16 | $24.33 | $33.36 | 208,700 | — | — |
| 2023-06-15 | $24.55 | $33.66 | 116,000 | — | — |
| 2023-06-14 | $24.45 | $33.53 | 151,000 | — | — |
| 2023-06-13 | $25.45 | $34.90 | 109,600 | — | — |
| 2023-06-12 | $25.56 | $35.05 | 93,200 | — | — |
| 2023-06-09 | $25.75 | $35.31 | 78,400 | — | — |
| 2023-06-08 | $26.38 | $36.17 | 99,200 | — | — |
| 2023-06-07 | $26.53 | $36.38 | 167,300 | — | — |
| 2023-06-06 | $25.88 | $35.49 | 147,300 | — | — |
| 2023-06-05 | $24.67 | $33.83 | 152,100 | — | — |
| 2023-06-02 | $25.06 | $34.36 | 191,500 | — | — |
| 2023-06-01 | $23.40 | $32.09 | 112,400 | — | — |
| 2023-05-31 | $23.22 | $31.84 | 150,400 | — | — |
| 2023-05-30 | $23.34 | $32.00 | 135,100 | — | — |
| 2023-05-26 | $23.75 | $32.57 | 88,800 | — | — |
| 2023-05-25 | $24.10 | $33.05 | 96,800 | — | — |
| 2023-05-24 | $24.75 | $33.94 | 151,700 | — | — |
| 2023-05-23 | $25.02 | $34.31 | 137,600 | — | — |
| 2023-05-22 | $24.76 | $33.95 | 143,900 | — | — |
| 2023-05-19 | $24.04 | $32.96 | 133,400 | — | — |
| 2023-05-18 | $23.89 | $32.76 | 176,700 | — | — |
| 2023-05-17 | $22.83 | $31.31 | 163,100 | — | — |
| 2023-05-16 | $21.96 | $30.11 | 99,500 | — | — |
| 2023-05-15 | $22.82 | $31.29 | 157,000 | — | — |
| 2023-05-12 | $21.87 | $29.99 | 178,500 | — | — |
| 2023-05-11 | $21.47 | $29.44 | 110,400 | — | — |
| 2023-05-10 | $21.51 | $29.50 | 188,000 | — | — |
| 2023-05-09 | $21.78 | $29.87 | 284,100 | — | — |
| 2023-05-08 | $21.52 | $29.51 | 247,100 | — | — |
| 2023-05-05 | $22.59 | $30.98 | 261,100 | — | — |
| 2023-05-04 | $19.15 | $26.26 | 145,600 | — | — |
| 2023-05-03 | $18.89 | $25.90 | 96,300 | — | — |
| 2023-05-02 | $18.30 | $25.09 | 114,700 | — | — |
| 2023-05-01 | $19.59 | $26.86 | 118,800 | — | — |
| 2023-04-28 | $19.03 | $26.09 | 91,600 | — | — |
| 2023-04-27 | $18.13 | $24.86 | 86,100 | — | — |
| 2023-04-26 | $17.38 | $23.83 | 114,000 | — | — |
| 2023-04-25 | $17.88 | $24.52 | 151,600 | — | — |
| 2023-04-24 | $18.55 | $25.44 | 68,500 | — | — |
| 2023-04-21 | $18.52 | $25.40 | 100,200 | — | — |
| 2023-04-20 | $19.66 | $26.96 | 100,400 | — | — |
| 2023-04-19 | $19.71 | $27.03 | 76,900 | — | — |
| 2023-04-18 | $19.57 | $26.84 | 91,700 | — | — |
| 2023-04-17 | $19.35 | $26.53 | 80,500 | — | — |
| 2023-04-14 | $19.01 | $26.07 | 150,800 | — | — |
| 2023-04-13 | $18.87 | $25.88 | 71,200 | — | — |
| 2023-04-12 | $18.91 | $25.93 | 75,800 | — | — |
| 2023-04-11 | $19.22 | $26.36 | 59,400 | — | — |
| 2023-04-10 | $19.48 | $26.71 | 87,800 | — | — |
| 2023-04-06 | $18.85 | $25.85 | 61,600 | — | — |
| 2023-04-05 | $18.78 | $25.75 | 64,900 | — | — |
| 2023-04-04 | $19.59 | $26.86 | 90,300 | — | — |
| 2023-04-03 | $20.30 | $27.84 | 106,300 | — | — |
| 2023-03-31 | $20.84 | $28.58 | 99,200 | — | — |
| 2023-03-30 | $20.42 | $28.00 | 67,400 | — | — |
| 2023-03-29 | $20.20 | $27.70 | 107,100 | — | — |
| 2023-03-28 | $19.91 | $27.30 | 128,700 | — | — |
| 2023-03-27 | $19.35 | $26.53 | 58,500 | — | — |
| 2023-03-24 | $19.21 | $26.34 | 93,800 | — | — |
| 2023-03-23 | $19.56 | $26.82 | 133,100 | — | — |
| 2023-03-22 | $19.95 | $27.36 | 98,200 | — | — |
| 2023-03-21 | $20.49 | $28.10 | 189,200 | — | — |
| 2023-03-20 | $20.25 | $27.77 | 112,200 | — | — |
| 2023-03-17 | $20.15 | $27.63 | 565,600 | — | — |
| 2023-03-16 | $20.70 | $28.38 | 107,600 | — | — |
| 2023-03-15 | $20.33 | $27.88 | 174,500 | — | — |
| 2023-03-14 | $20.98 | $28.77 | 193,400 | — | — |
| 2023-03-13 | $20.33 | $27.88 | 146,800 | — | — |
| 2023-03-10 | $21.89 | $30.02 | 155,200 | — | — |
| 2023-03-09 | $22.77 | $31.22 | 141,100 | — | — |
| 2023-03-08 | $23.32 | $31.98 | 151,200 | — | — |
| 2023-03-07 | $23.09 | $31.66 | 119,800 | — | — |
| 2023-03-06 | $23.20 | $31.81 | 108,900 | — | — |
| 2023-03-03 | $24.68 | $33.84 | 82,400 | — | — |
| 2023-03-02 | $24.52 | $33.62 | 78,900 | — | — |
| 2023-03-01 | $25.10 | $34.42 | 105,000 | — | — |
| 2023-02-28 | $25.71 | $35.25 | 135,700 | — | — |
| 2023-02-27 | $26.29 | $36.05 | 75,200 | — | — |
| 2023-02-24 | $25.94 | $35.57 | 111,900 | — | — |
| 2023-02-23 | $26.36 | $36.15 | 121,600 | — | — |
| 2023-02-22 | $25.90 | $35.52 | 127,800 | — | — |
| 2023-02-21 | $26.00 | $35.65 | 91,800 | — | — |
| 2023-02-17 | $26.62 | $36.50 | 96,900 | — | — |
| 2023-02-16 | $26.85 | $36.82 | 114,200 | — | — |
| 2023-02-15 | $26.02 | $35.68 | 121,700 | — | — |
| 2023-02-14 | $25.99 | $35.64 | 91,400 | — | — |
| 2023-02-13 | $26.62 | $36.50 | 164,300 | — | — |
| 2023-02-10 | $25.79 | $35.36 | 323,100 | — | — |
| 2023-02-09 | $28.09 | $38.52 | 99,800 | — | — |
| 2023-02-08 | $28.60 | $39.22 | 95,400 | — | — |
| 2023-02-07 | $29.22 | $40.07 | 150,800 | — | — |
| 2023-02-06 | $29.52 | $40.48 | 109,100 | — | — |
| 2023-02-03 | $30.24 | $41.47 | 133,600 | — | — |
| 2023-02-02 | $30.60 | $41.96 | 168,400 | — | — |
| 2023-02-01 | $29.50 | $40.45 | 262,300 | — | — |
| 2023-01-31 | $29.55 | $40.52 | 176,700 | — | — |
| 2023-01-30 | $28.99 | $39.75 | 81,400 | — | — |
| 2023-01-27 | $28.70 | $39.35 | 78,800 | — | — |
| 2023-01-26 | $29.22 | $40.07 | 63,500 | — | — |
| 2023-01-25 | $28.96 | $39.71 | 61,500 | — | — |
| 2023-01-24 | $28.63 | $39.26 | 60,300 | — | — |
| 2023-01-23 | $28.73 | $39.40 | 104,600 | — | — |
| 2023-01-20 | $27.97 | $38.35 | 180,600 | — | — |
| 2023-01-19 | $26.82 | $36.78 | 105,300 | — | — |
| 2023-01-18 | $26.03 | $35.69 | 150,700 | — | — |
| 2023-01-17 | $26.42 | $36.23 | 147,000 | — | — |
| 2023-01-13 | $25.57 | $35.06 | 362,700 | — | — |
| 2023-01-12 | $25.50 | $34.97 | 159,500 | — | — |
| 2023-01-11 | $25.45 | $34.90 | 114,800 | — | — |
| 2023-01-10 | $24.89 | $34.13 | 140,400 | — | — |
| 2023-01-09 | $24.96 | $34.23 | 197,500 | — | — |
| 2023-01-06 | $23.99 | $32.90 | 102,900 | — | — |
| 2023-01-05 | $23.55 | $32.29 | 139,800 | — | — |
| 2023-01-04 | $24.49 | $33.58 | 138,600 | — | — |
| 2023-01-03 | $24.18 | $33.16 | 196,700 | — | — |