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
- 2007-02-09 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 | $31.60 | $31.60 | 43,970 | — | — |
| 2023-12-28 | $33.10 | $33.10 | 28,160 | — | — |
| 2023-12-27 | $33.50 | $33.50 | 42,680 | — | — |
| 2023-12-26 | $34.00 | $34.00 | 60,140 | — | — |
| 2023-12-22 | $34.00 | $34.00 | 66,250 | — | — |
| 2023-12-21 | $34.00 | $34.00 | 45,730 | — | — |
| 2023-12-20 | $33.40 | $33.40 | 45,060 | — | — |
| 2023-12-19 | $33.60 | $33.60 | 51,780 | — | — |
| 2023-12-18 | $33.40 | $33.40 | 23,260 | — | — |
| 2023-12-15 | $33.70 | $33.70 | 60,270 | — | — |
| 2023-12-14 | $34.80 | $34.80 | 58,180 | — | — |
| 2023-12-13 | $34.00 | $34.00 | 47,180 | — | — |
| 2023-12-12 | $31.40 | $31.40 | 28,660 | — | — |
| 2023-12-11 | $31.80 | $31.80 | 22,910 | — | — |
| 2023-12-08 | $31.80 | $31.80 | 23,230 | — | — |
| 2023-12-07 | $31.60 | $31.60 | 18,710 | — | — |
| 2023-12-06 | $32.10 | $32.10 | 40,490 | — | — |
| 2023-12-05 | $32.10 | $32.10 | 28,100 | — | — |
| 2023-12-04 | $32.50 | $32.50 | 33,730 | — | — |
| 2023-12-01 | $32.20 | $32.20 | 42,710 | — | — |
| 2023-11-30 | $30.60 | $30.60 | 23,030 | — | — |
| 2023-11-29 | $31.40 | $31.40 | 31,530 | — | — |
| 2023-11-28 | $31.30 | $31.30 | 17,520 | — | — |
| 2023-11-27 | $31.10 | $31.10 | 34,110 | — | — |
| 2023-11-24 | $32.00 | $32.00 | 8,000 | — | — |
| 2023-11-22 | $31.90 | $31.90 | 22,820 | — | — |
| 2023-11-21 | $31.20 | $31.20 | 26,020 | — | — |
| 2023-11-20 | $32.70 | $32.70 | 56,930 | — | — |
| 2023-11-17 | $31.70 | $31.70 | 59,440 | — | — |
| 2023-11-16 | $30.80 | $30.80 | 42,760 | — | — |
| 2023-11-15 | $32.80 | $32.80 | 46,320 | — | — |
| 2023-11-14 | $33.80 | $33.80 | 85,420 | — | — |
| 2023-11-13 | $30.40 | $30.40 | 27,930 | — | — |
| 2023-11-10 | $30.80 | $30.80 | 45,130 | — | — |
| 2023-11-09 | $30.40 | $30.40 | 65,970 | — | — |
| 2023-11-08 | $30.30 | $30.30 | 54,910 | — | — |
| 2023-11-07 | $30.80 | $30.80 | 33,340 | — | — |
| 2023-11-06 | $30.60 | $30.60 | 53,650 | — | — |
| 2023-11-03 | $31.30 | $31.30 | 46,570 | — | — |
| 2023-11-02 | $30.60 | $30.60 | 66,500 | — | — |
| 2023-11-01 | $29.50 | $29.50 | 81,770 | — | — |
| 2023-10-31 | $28.30 | $28.30 | 238,280 | — | — |
| 2023-10-30 | $33.50 | $33.50 | 68,160 | — | — |
| 2023-10-27 | $34.40 | $34.40 | 28,930 | — | — |
| 2023-10-26 | $33.50 | $33.50 | 37,050 | — | — |
| 2023-10-25 | $33.80 | $33.80 | 27,350 | — | — |
| 2023-10-24 | $35.50 | $35.50 | 47,310 | — | — |
| 2023-10-23 | $34.10 | $34.10 | 90,400 | — | — |
| 2023-10-20 | $35.10 | $35.10 | 62,620 | — | — |
| 2023-10-19 | $36.30 | $36.30 | 58,300 | — | — |
| 2023-10-18 | $35.90 | $35.90 | 93,120 | — | — |
| 2023-10-17 | $39.10 | $39.10 | 241,250 | — | — |
| 2023-10-16 | $37.50 | $37.50 | 50,070 | — | — |
| 2023-10-13 | $38.20 | $38.20 | 35,090 | — | — |
| 2023-10-12 | $38.20 | $38.20 | 47,530 | — | — |
| 2023-10-11 | $40.50 | $40.50 | 32,000 | — | — |
| 2023-10-10 | $41.10 | $41.10 | 54,740 | — | — |
| 2023-10-09 | $39.80 | $39.80 | 58,500 | — | — |
| 2023-10-06 | $39.60 | $39.60 | 39,980 | — | — |
| 2023-10-05 | $39.40 | $39.40 | 38,650 | — | — |
| 2023-10-04 | $39.60 | $39.60 | 23,750 | — | — |
| 2023-10-03 | $39.00 | $39.00 | 27,670 | — | — |
| 2023-10-02 | $41.10 | $41.10 | 27,500 | — | — |
| 2023-09-29 | $41.20 | $41.20 | 21,580 | — | — |
| 2023-09-28 | $40.80 | $40.80 | 29,930 | — | — |
| 2023-09-27 | $41.60 | $41.60 | 32,480 | — | — |
| 2023-09-26 | $40.90 | $40.90 | 36,710 | — | — |
| 2023-09-25 | $40.80 | $40.80 | 21,650 | — | — |
| 2023-09-22 | $40.20 | $40.20 | 27,860 | — | — |
| 2023-09-21 | $40.90 | $40.90 | 33,660 | — | — |
| 2023-09-20 | $42.10 | $42.10 | 63,220 | — | — |
| 2023-09-19 | $40.00 | $40.00 | 69,850 | — | — |
| 2023-09-18 | $39.50 | $39.50 | 55,610 | — | — |
| 2023-09-15 | $41.20 | $41.20 | 54,210 | — | — |
| 2023-09-14 | $41.80 | $41.80 | 38,400 | — | — |
| 2023-09-13 | $42.30 | $42.30 | 37,270 | — | — |
| 2023-09-12 | $42.20 | $42.20 | 41,020 | — | — |
| 2023-09-11 | $43.30 | $43.30 | 35,690 | — | — |
| 2023-09-08 | $45.00 | $45.00 | 25,510 | — | — |
| 2023-09-07 | $45.90 | $45.90 | 61,100 | — | — |
| 2023-09-06 | $46.60 | $46.60 | 35,930 | — | — |
| 2023-09-05 | $47.30 | $47.30 | 40,500 | — | — |
| 2023-09-01 | $47.90 | $47.90 | 50,920 | — | — |
| 2023-08-31 | $48.30 | $48.30 | 45,520 | — | — |
| 2023-08-30 | $49.40 | $49.40 | 55,260 | — | — |
| 2023-08-29 | $48.10 | $48.10 | 62,120 | — | — |
| 2023-08-28 | $47.70 | $47.70 | 79,680 | — | — |
| 2023-08-25 | $44.50 | $44.50 | 24,350 | — | — |
| 2023-08-24 | $44.00 | $44.00 | 36,580 | — | — |
| 2023-08-23 | $44.50 | $44.50 | 53,810 | — | — |
| 2023-08-22 | $43.10 | $43.10 | 46,870 | — | — |
| 2023-08-21 | $42.40 | $42.40 | 47,220 | — | — |
| 2023-08-18 | $41.70 | $41.70 | 47,540 | — | — |
| 2023-08-17 | $41.10 | $41.10 | 53,920 | — | — |
| 2023-08-16 | $41.70 | $41.70 | 44,430 | — | — |
| 2023-08-15 | $42.40 | $42.40 | 74,710 | — | — |
| 2023-08-14 | $42.10 | $42.10 | 69,900 | — | — |
| 2023-08-11 | $42.30 | $42.30 | 80,190 | — | — |
| 2023-08-10 | $43.20 | $43.20 | 105,220 | — | — |
| 2023-08-09 | $42.80 | $42.80 | 128,530 | — | — |
| 2023-08-08 | $42.00 | $42.00 | 112,530 | — | — |
| 2023-08-07 | $42.90 | $42.90 | 122,760 | — | — |
| 2023-08-04 | $44.90 | $44.90 | 98,730 | — | — |
| 2023-08-03 | $44.10 | $44.10 | 111,210 | — | — |
| 2023-08-02 | $44.70 | $44.70 | 210,130 | — | — |
| 2023-08-01 | $49.90 | $49.90 | 66,380 | — | — |
| 2023-07-31 | $50.20 | $50.20 | 93,050 | — | — |
| 2023-07-28 | $49.50 | $49.50 | 40,810 | — | — |
| 2023-07-27 | $48.40 | $48.40 | 55,510 | — | — |
| 2023-07-26 | $50.30 | $50.30 | 75,880 | — | — |
| 2023-07-25 | $49.40 | $49.40 | 75,480 | — | — |
| 2023-07-24 | $48.60 | $48.60 | 79,370 | — | — |
| 2023-07-21 | $45.80 | $45.80 | 43,530 | — | — |
| 2023-07-20 | $46.40 | $46.40 | 79,520 | — | — |
| 2023-07-19 | $47.30 | $47.30 | 92,150 | — | — |
| 2023-07-18 | $44.70 | $44.70 | 51,070 | — | — |
| 2023-07-17 | $44.90 | $44.90 | 54,980 | — | — |
| 2023-07-14 | $45.20 | $45.20 | 59,720 | — | — |
| 2023-07-13 | $46.50 | $46.50 | 51,440 | — | — |
| 2023-07-12 | $46.60 | $46.60 | 110,700 | — | — |
| 2023-07-11 | $44.70 | $44.70 | 67,890 | — | — |
| 2023-07-10 | $42.70 | $42.70 | 48,420 | — | — |
| 2023-07-07 | $43.50 | $43.50 | 87,550 | — | — |
| 2023-07-06 | $42.30 | $42.30 | 57,890 | — | — |
| 2023-07-05 | $42.90 | $42.90 | 151,140 | — | — |
| 2023-07-03 | $42.10 | $42.10 | 69,110 | — | — |
| 2023-06-30 | $42.50 | $42.50 | 43,160 | — | — |
| 2023-06-29 | $43.90 | $43.90 | 36,180 | — | — |
| 2023-06-28 | $43.20 | $43.20 | 62,450 | — | — |
| 2023-06-27 | $42.30 | $42.30 | 64,810 | — | — |
| 2023-06-26 | $40.70 | $40.70 | 48,830 | — | — |
| 2023-06-23 | $41.50 | $41.50 | 142,710 | — | — |
| 2023-06-22 | $39.90 | $39.90 | 47,260 | — | — |
| 2023-06-21 | $40.20 | $40.20 | 49,880 | — | — |
| 2023-06-20 | $40.60 | $40.60 | 34,090 | — | — |
| 2023-06-16 | $41.20 | $41.20 | 69,540 | — | — |
| 2023-06-15 | $40.90 | $40.90 | 70,160 | — | — |
| 2023-06-14 | $40.00 | $40.00 | 94,170 | — | — |
| 2023-06-13 | $38.80 | $38.80 | 72,790 | — | — |
| 2023-06-12 | $38.80 | $38.80 | 49,390 | — | — |
| 2023-06-09 | $38.50 | $38.50 | 62,390 | — | — |
| 2023-06-08 | $40.60 | $40.60 | 63,260 | — | — |
| 2023-06-07 | $40.40 | $40.40 | 76,550 | — | — |
| 2023-06-06 | $42.10 | $42.10 | 80,060 | — | — |
| 2023-06-05 | $42.30 | $42.30 | 69,330 | — | — |
| 2023-06-02 | $42.40 | $42.40 | 36,690 | — | — |
| 2023-06-01 | $42.10 | $42.10 | 56,980 | — | — |
| 2023-05-31 | $41.70 | $41.70 | 124,560 | — | — |
| 2023-05-30 | $42.60 | $42.60 | 59,300 | — | — |
| 2023-05-26 | $42.30 | $42.30 | 85,580 | — | — |
| 2023-05-25 | $41.90 | $41.90 | 37,540 | — | — |
| 2023-05-24 | $42.80 | $42.80 | 37,300 | — | — |
| 2023-05-23 | $42.60 | $42.60 | 46,990 | — | — |
| 2023-05-22 | $42.30 | $42.30 | 72,390 | — | — |
| 2023-05-19 | $42.00 | $42.00 | 51,670 | — | — |
| 2023-05-18 | $43.40 | $43.40 | 59,870 | — | — |
| 2023-05-17 | $44.50 | $44.50 | 55,490 | — | — |
| 2023-05-16 | $42.30 | $42.30 | 77,840 | — | — |
| 2023-05-15 | $43.70 | $43.70 | 52,050 | — | — |
| 2023-05-12 | $44.10 | $44.10 | 61,700 | — | — |
| 2023-05-11 | $44.90 | $44.90 | 57,820 | — | — |
| 2023-05-10 | $46.00 | $46.00 | 72,270 | — | — |
| 2023-05-09 | $44.80 | $44.80 | 75,770 | — | — |
| 2023-05-08 | $46.00 | $46.00 | 55,080 | — | — |
| 2023-05-05 | $44.90 | $44.90 | 77,460 | — | — |
| 2023-05-04 | $42.80 | $42.80 | 161,450 | — | — |
| 2023-05-03 | $42.00 | $42.00 | 272,210 | — | — |
| 2023-05-02 | $45.50 | $45.50 | 68,900 | — | — |
| 2023-05-01 | $46.50 | $46.50 | 54,590 | — | — |
| 2023-04-28 | $47.40 | $47.40 | 50,000 | — | — |
| 2023-04-27 | $47.10 | $47.10 | 49,060 | — | — |
| 2023-04-26 | $47.40 | $47.40 | 41,760 | — | — |
| 2023-04-25 | $48.10 | $48.10 | 44,950 | — | — |
| 2023-04-24 | $49.30 | $49.30 | 32,160 | — | — |
| 2023-04-21 | $49.80 | $49.80 | 54,500 | — | — |
| 2023-04-20 | $49.10 | $49.10 | 65,680 | — | — |
| 2023-04-19 | $50.90 | $50.90 | 39,690 | — | — |
| 2023-04-18 | $51.30 | $51.30 | 60,960 | — | — |
| 2023-04-17 | $52.60 | $52.60 | 61,810 | — | — |
| 2023-04-14 | $50.50 | $50.50 | 70,670 | — | — |
| 2023-04-13 | $49.80 | $49.80 | 45,350 | — | — |
| 2023-04-12 | $49.30 | $49.30 | 39,640 | — | — |
| 2023-04-11 | $51.10 | $51.10 | 57,990 | — | — |
| 2023-04-10 | $50.50 | $50.50 | 58,300 | — | — |
| 2023-04-06 | $49.60 | $49.60 | 54,460 | — | — |
| 2023-04-05 | $49.70 | $49.70 | 55,610 | — | — |
| 2023-04-04 | $52.10 | $52.10 | 47,640 | — | — |
| 2023-04-03 | $53.20 | $53.20 | 61,830 | — | — |
| 2023-03-31 | $53.40 | $53.40 | 92,810 | — | — |
| 2023-03-30 | $51.90 | $51.90 | 51,160 | — | — |
| 2023-03-29 | $51.20 | $51.20 | 53,330 | — | — |
| 2023-03-28 | $50.40 | $50.40 | 95,930 | — | — |
| 2023-03-27 | $49.90 | $49.90 | 87,040 | — | — |
| 2023-03-24 | $52.90 | $52.90 | 62,030 | — | — |
| 2023-03-23 | $53.80 | $53.80 | 58,660 | — | — |
| 2023-03-22 | $53.90 | $53.90 | 54,590 | — | — |
| 2023-03-21 | $55.10 | $55.10 | 48,240 | — | — |
| 2023-03-20 | $52.80 | $52.80 | 58,540 | — | — |
| 2023-03-17 | $54.20 | $54.20 | 73,910 | — | — |
| 2023-03-16 | $55.30 | $55.30 | 91,180 | — | — |
| 2023-03-15 | $53.00 | $53.00 | 167,220 | — | — |
| 2023-03-14 | $57.20 | $57.20 | 74,350 | — | — |
| 2023-03-13 | $57.60 | $57.60 | 78,330 | — | — |
| 2023-03-10 | $57.80 | $57.80 | 65,870 | — | — |
| 2023-03-09 | $61.00 | $61.00 | 78,480 | — | — |
| 2023-03-08 | $62.40 | $62.40 | 193,970 | — | — |
| 2023-03-07 | $61.10 | $61.10 | 114,790 | — | — |
| 2023-03-06 | $63.50 | $63.50 | 82,980 | — | — |
| 2023-03-03 | $65.50 | $65.50 | 75,120 | — | — |
| 2023-03-02 | $63.60 | $63.60 | 47,390 | — | — |
| 2023-03-01 | $62.60 | $62.60 | 67,650 | — | — |
| 2023-02-28 | $62.70 | $62.70 | 86,170 | — | — |
| 2023-02-27 | $61.70 | $61.70 | 45,220 | — | — |
| 2023-02-24 | $61.50 | $61.50 | 37,240 | — | — |
| 2023-02-23 | $63.30 | $63.30 | 52,150 | — | — |
| 2023-02-22 | $64.20 | $64.20 | 72,180 | — | — |
| 2023-02-21 | $63.80 | $63.80 | 64,870 | — | — |
| 2023-02-17 | $68.10 | $68.10 | 76,260 | — | — |
| 2023-02-16 | $70.10 | $70.10 | 54,870 | — | — |
| 2023-02-15 | $72.60 | $72.60 | 61,460 | — | — |
| 2023-02-14 | $70.50 | $70.50 | 80,720 | — | — |
| 2023-02-13 | $71.00 | $71.00 | 94,270 | — | — |
| 2023-02-10 | $68.50 | $68.50 | 164,330 | — | — |
| 2023-02-09 | $68.60 | $68.60 | 63,960 | — | — |
| 2023-02-08 | $66.30 | $66.30 | 52,570 | — | — |
| 2023-02-07 | $67.00 | $67.00 | 74,780 | — | — |
| 2023-02-06 | $66.00 | $66.00 | 69,230 | — | — |
| 2023-02-03 | $70.40 | $70.40 | 52,730 | — | — |
| 2023-02-02 | $72.50 | $72.50 | 103,560 | — | — |
| 2023-02-01 | $70.00 | $70.00 | 61,190 | — | — |
| 2023-01-31 | $68.20 | $68.20 | 60,560 | — | — |
| 2023-01-30 | $68.30 | $68.30 | 44,930 | — | — |
| 2023-01-27 | $70.60 | $70.60 | 77,540 | — | — |
| 2023-01-26 | $66.10 | $66.10 | 71,830 | — | — |
| 2023-01-25 | $69.00 | $69.00 | 56,390 | — | — |
| 2023-01-24 | $70.40 | $70.40 | 67,220 | — | — |
| 2023-01-23 | $68.60 | $68.60 | 70,860 | — | — |
| 2023-01-20 | $66.30 | $66.30 | 45,300 | — | — |
| 2023-01-19 | $66.20 | $66.20 | 63,840 | — | — |
| 2023-01-18 | $68.70 | $68.70 | 100,980 | — | — |
| 2023-01-17 | $68.00 | $68.00 | 79,840 | — | — |
| 2023-01-13 | $70.30 | $70.30 | 67,460 | — | — |
| 2023-01-12 | $69.50 | $69.50 | 81,160 | — | — |
| 2023-01-11 | $68.10 | $68.10 | 109,120 | — | — |
| 2023-01-10 | $69.10 | $69.10 | 124,630 | — | — |
| 2023-01-09 | $67.30 | $67.30 | 69,420 | — | — |
| 2023-01-06 | $65.10 | $65.10 | 58,290 | — | — |
| 2023-01-05 | $64.00 | $64.00 | 52,330 | — | — |
| 2023-01-04 | $63.00 | $63.00 | 61,480 | — | — |
| 2023-01-03 | $62.60 | $62.60 | 64,800 | — | — |