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
- 2013-06-20 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 | $27.56 | $27.56 | 1,216,500 | — | — |
| 2023-12-28 | $28.58 | $28.58 | 868,800 | — | — |
| 2023-12-27 | $29.37 | $29.37 | 797,700 | — | — |
| 2023-12-26 | $28.49 | $28.49 | 671,400 | — | — |
| 2023-12-22 | $27.61 | $27.61 | 923,200 | — | — |
| 2023-12-21 | $28.42 | $28.42 | 1,083,100 | — | — |
| 2023-12-20 | $27.04 | $27.04 | 1,148,400 | — | — |
| 2023-12-19 | $27.60 | $27.60 | 1,561,800 | — | — |
| 2023-12-18 | $27.52 | $27.52 | 1,036,100 | — | — |
| 2023-12-15 | $28.39 | $28.39 | 4,132,600 | — | — |
| 2023-12-14 | $27.60 | $27.60 | 1,769,400 | — | — |
| 2023-12-13 | $27.91 | $27.91 | 966,800 | — | — |
| 2023-12-12 | $26.11 | $26.11 | 547,700 | — | — |
| 2023-12-11 | $25.83 | $25.83 | 1,056,700 | — | — |
| 2023-12-08 | $26.39 | $26.39 | 797,400 | — | — |
| 2023-12-07 | $26.28 | $26.28 | 860,400 | — | — |
| 2023-12-06 | $25.87 | $25.87 | 854,800 | — | — |
| 2023-12-05 | $24.94 | $24.94 | 887,600 | — | — |
| 2023-12-04 | $25.08 | $25.08 | 1,109,700 | — | — |
| 2023-12-01 | $23.99 | $23.99 | 1,117,700 | — | — |
| 2023-11-30 | $23.02 | $23.02 | 1,036,200 | — | — |
| 2023-11-29 | $22.96 | $22.96 | 1,133,300 | — | — |
| 2023-11-28 | $21.89 | $21.89 | 1,010,800 | — | — |
| 2023-11-27 | $21.48 | $21.48 | 695,800 | — | — |
| 2023-11-24 | $21.67 | $21.67 | 265,800 | — | — |
| 2023-11-22 | $21.62 | $21.62 | 693,400 | — | — |
| 2023-11-21 | $21.85 | $21.85 | 920,800 | — | — |
| 2023-11-20 | $22.17 | $22.17 | 1,020,000 | — | — |
| 2023-11-17 | $20.46 | $20.46 | 776,800 | — | — |
| 2023-11-16 | $20.00 | $20.00 | 1,030,900 | — | — |
| 2023-11-15 | $20.77 | $20.77 | 971,600 | — | — |
| 2023-11-14 | $20.33 | $20.33 | 1,118,400 | — | — |
| 2023-11-13 | $18.53 | $18.53 | 1,062,600 | — | — |
| 2023-11-10 | $18.54 | $18.54 | 756,100 | — | — |
| 2023-11-09 | $18.72 | $18.72 | 965,400 | — | — |
| 2023-11-08 | $19.60 | $19.60 | 744,200 | — | — |
| 2023-11-07 | $20.26 | $20.26 | 1,135,500 | — | — |
| 2023-11-06 | $19.43 | $19.43 | 1,824,200 | — | — |
| 2023-11-03 | $19.53 | $19.53 | 2,373,500 | — | — |
| 2023-11-02 | $18.07 | $18.07 | 1,674,800 | — | — |
| 2023-11-01 | $18.45 | $18.45 | 1,750,400 | — | — |
| 2023-10-31 | $18.75 | $18.75 | 1,851,800 | — | — |
| 2023-10-30 | $18.74 | $18.74 | 1,819,400 | — | — |
| 2023-10-27 | $18.51 | $18.51 | 4,879,900 | — | — |
| 2023-10-26 | $23.95 | $23.95 | 1,025,800 | — | — |
| 2023-10-25 | $23.28 | $23.28 | 1,187,800 | — | — |
| 2023-10-24 | $23.22 | $23.22 | 757,000 | — | — |
| 2023-10-23 | $22.77 | $22.77 | 1,477,900 | — | — |
| 2023-10-20 | $23.21 | $23.21 | 1,896,000 | — | — |
| 2023-10-19 | $23.57 | $23.57 | 5,179,100 | — | — |
| 2023-10-18 | $20.50 | $20.50 | 795,900 | — | — |
| 2023-10-17 | $20.61 | $20.61 | 1,267,700 | — | — |
| 2023-10-16 | $20.02 | $20.02 | 983,900 | — | — |
| 2023-10-13 | $20.39 | $20.39 | 1,145,100 | — | — |
| 2023-10-12 | $20.51 | $20.51 | 1,707,900 | — | — |
| 2023-10-11 | $22.14 | $22.14 | 761,800 | — | — |
| 2023-10-10 | $22.47 | $22.47 | 3,861,200 | — | — |
| 2023-10-09 | $21.35 | $21.35 | 2,174,400 | — | — |
| 2023-10-06 | $21.60 | $21.60 | 1,177,900 | — | — |
| 2023-10-05 | $22.20 | $22.20 | 1,483,800 | — | — |
| 2023-10-04 | $21.20 | $21.20 | 1,644,100 | — | — |
| 2023-10-03 | $20.43 | $20.43 | 1,569,200 | — | — |
| 2023-10-02 | $21.24 | $21.24 | 1,329,400 | — | — |
| 2023-09-29 | $22.41 | $22.41 | 767,700 | — | — |
| 2023-09-28 | $22.66 | $22.66 | 1,069,900 | — | — |
| 2023-09-27 | $23.27 | $23.27 | 1,280,000 | — | — |
| 2023-09-26 | $22.60 | $22.60 | 1,736,300 | — | — |
| 2023-09-25 | $22.56 | $22.56 | 1,585,100 | — | — |
| 2023-09-22 | $23.92 | $23.92 | 1,514,700 | — | — |
| 2023-09-21 | $24.82 | $24.82 | 1,474,300 | — | — |
| 2023-09-20 | $25.53 | $25.53 | 1,336,500 | — | — |
| 2023-09-19 | $25.68 | $25.68 | 1,893,100 | — | — |
| 2023-09-18 | $24.28 | $24.28 | 4,077,600 | — | — |
| 2023-09-15 | $26.26 | $26.26 | 6,789,000 | — | — |
| 2023-09-14 | $37.39 | $37.39 | 2,215,400 | — | — |
| 2023-09-13 | $38.62 | $38.62 | 2,335,500 | — | — |
| 2023-09-12 | $40.38 | $40.38 | 324,000 | — | — |
| 2023-09-11 | $40.19 | $40.19 | 435,400 | — | — |
| 2023-09-08 | $40.97 | $40.97 | 317,000 | — | — |
| 2023-09-07 | $41.80 | $41.80 | 594,300 | — | — |
| 2023-09-06 | $40.28 | $40.28 | 362,000 | — | — |
| 2023-09-05 | $38.93 | $38.93 | 406,600 | — | — |
| 2023-09-01 | $40.08 | $40.08 | 380,800 | — | — |
| 2023-08-31 | $39.50 | $39.50 | 352,800 | — | — |
| 2023-08-30 | $40.53 | $40.53 | 348,600 | — | — |
| 2023-08-29 | $40.78 | $40.78 | 351,800 | — | — |
| 2023-08-28 | $40.02 | $40.02 | 307,100 | — | — |
| 2023-08-25 | $39.72 | $39.72 | 251,500 | — | — |
| 2023-08-24 | $39.00 | $39.00 | 361,400 | — | — |
| 2023-08-23 | $39.53 | $39.53 | 407,100 | — | — |
| 2023-08-22 | $39.40 | $39.40 | 306,900 | — | — |
| 2023-08-21 | $39.80 | $39.80 | 505,700 | — | — |
| 2023-08-18 | $39.42 | $39.42 | 628,700 | — | — |
| 2023-08-17 | $40.00 | $40.00 | 342,700 | — | — |
| 2023-08-16 | $40.37 | $40.37 | 400,600 | — | — |
| 2023-08-15 | $41.26 | $41.26 | 439,500 | — | — |
| 2023-08-14 | $41.61 | $41.61 | 494,500 | — | — |
| 2023-08-11 | $41.68 | $41.68 | 700,800 | — | — |
| 2023-08-10 | $40.64 | $40.64 | 400,100 | — | — |
| 2023-08-09 | $39.85 | $39.85 | 334,200 | — | — |
| 2023-08-08 | $39.02 | $39.02 | 559,500 | — | — |
| 2023-08-07 | $37.97 | $37.97 | 815,600 | — | — |
| 2023-08-04 | $38.71 | $38.71 | 778,200 | — | — |
| 2023-08-03 | $40.32 | $40.32 | 659,500 | — | — |
| 2023-08-02 | $40.20 | $40.20 | 347,200 | — | — |
| 2023-08-01 | $40.67 | $40.67 | 497,200 | — | — |
| 2023-07-31 | $40.34 | $40.34 | 711,500 | — | — |
| 2023-07-28 | $40.93 | $40.93 | 953,300 | — | — |
| 2023-07-27 | $38.74 | $38.74 | 522,200 | — | — |
| 2023-07-26 | $39.92 | $39.92 | 583,100 | — | — |
| 2023-07-25 | $38.82 | $38.82 | 2,619,000 | — | — |
| 2023-07-24 | $38.67 | $38.67 | 447,400 | — | — |
| 2023-07-21 | $39.52 | $39.52 | 717,300 | — | — |
| 2023-07-20 | $39.15 | $39.15 | 521,700 | — | — |
| 2023-07-19 | $40.02 | $40.02 | 634,600 | — | — |
| 2023-07-18 | $39.51 | $39.51 | 723,600 | — | — |
| 2023-07-17 | $38.67 | $38.67 | 617,900 | — | — |
| 2023-07-14 | $39.18 | $39.18 | 528,600 | — | — |
| 2023-07-13 | $39.82 | $39.82 | 535,800 | — | — |
| 2023-07-12 | $40.15 | $40.15 | 746,200 | — | — |
| 2023-07-11 | $40.22 | $40.22 | 565,900 | — | — |
| 2023-07-10 | $40.27 | $40.27 | 756,100 | — | — |
| 2023-07-07 | $41.21 | $41.21 | 391,400 | — | — |
| 2023-07-06 | $41.99 | $41.99 | 549,900 | — | — |
| 2023-07-05 | $41.79 | $41.79 | 581,700 | — | — |
| 2023-07-03 | $41.41 | $41.41 | 324,200 | — | — |
| 2023-06-30 | $40.67 | $40.67 | 1,164,500 | — | — |
| 2023-06-29 | $41.23 | $41.23 | 509,100 | — | — |
| 2023-06-28 | $41.50 | $41.50 | 421,700 | — | — |
| 2023-06-27 | $41.13 | $41.13 | 980,700 | — | — |
| 2023-06-26 | $40.40 | $40.40 | 726,900 | — | — |
| 2023-06-23 | $41.48 | $41.48 | 1,047,000 | — | — |
| 2023-06-22 | $41.92 | $41.92 | 490,600 | — | — |
| 2023-06-21 | $43.06 | $43.06 | 1,543,400 | — | — |
| 2023-06-20 | $41.93 | $41.93 | 824,400 | — | — |
| 2023-06-16 | $43.03 | $43.03 | 1,969,800 | — | — |
| 2023-06-15 | $43.49 | $43.49 | 508,900 | — | — |
| 2023-06-14 | $43.01 | $43.01 | 639,400 | — | — |
| 2023-06-13 | $44.07 | $44.07 | 893,000 | — | — |
| 2023-06-12 | $43.35 | $43.35 | 636,300 | — | — |
| 2023-06-09 | $43.00 | $43.00 | 484,100 | — | — |
| 2023-06-08 | $42.56 | $42.56 | 567,600 | — | — |
| 2023-06-07 | $43.58 | $43.58 | 507,600 | — | — |
| 2023-06-06 | $45.01 | $45.01 | 752,500 | — | — |
| 2023-06-05 | $42.57 | $42.57 | 599,400 | — | — |
| 2023-06-02 | $44.12 | $44.12 | 678,200 | — | — |
| 2023-06-01 | $43.50 | $43.50 | 819,900 | — | — |
| 2023-05-31 | $41.97 | $41.97 | 1,032,600 | — | — |
| 2023-05-30 | $41.16 | $41.16 | 854,300 | — | — |
| 2023-05-26 | $42.66 | $42.66 | 1,076,800 | — | — |
| 2023-05-25 | $43.46 | $43.46 | 1,671,000 | — | — |
| 2023-05-24 | $46.95 | $46.95 | 5,831,800 | — | — |
| 2023-05-23 | $58.41 | $58.41 | 782,200 | — | — |
| 2023-05-22 | $59.10 | $59.10 | 633,300 | — | — |
| 2023-05-19 | $58.37 | $58.37 | 719,200 | — | — |
| 2023-05-18 | $58.13 | $58.13 | 865,300 | — | — |
| 2023-05-17 | $58.29 | $58.29 | 1,432,500 | — | — |
| 2023-05-16 | $54.20 | $54.20 | 394,800 | — | — |
| 2023-05-15 | $55.30 | $55.30 | 634,000 | — | — |
| 2023-05-12 | $54.68 | $54.68 | 470,000 | — | — |
| 2023-05-11 | $54.80 | $54.80 | 840,700 | — | — |
| 2023-05-10 | $56.88 | $56.88 | 589,300 | — | — |
| 2023-05-09 | $55.94 | $55.94 | 488,500 | — | — |
| 2023-05-08 | $55.55 | $55.55 | 472,000 | — | — |
| 2023-05-05 | $55.82 | $55.82 | 1,250,300 | — | — |
| 2023-05-04 | $55.86 | $55.86 | 682,300 | — | — |
| 2023-05-03 | $55.41 | $55.41 | 1,129,300 | — | — |
| 2023-05-02 | $54.97 | $54.97 | 1,088,700 | — | — |
| 2023-05-01 | $55.17 | $55.17 | 760,900 | — | — |
| 2023-04-28 | $55.14 | $55.14 | 1,149,500 | — | — |
| 2023-04-27 | $52.64 | $52.64 | 780,200 | — | — |
| 2023-04-26 | $52.24 | $52.24 | 731,900 | — | — |
| 2023-04-25 | $51.20 | $51.20 | 658,900 | — | — |
| 2023-04-24 | $52.85 | $52.85 | 669,100 | — | — |
| 2023-04-21 | $55.13 | $55.13 | 940,000 | — | — |
| 2023-04-20 | $53.81 | $53.81 | 979,700 | — | — |
| 2023-04-19 | $53.20 | $53.20 | 830,700 | — | — |
| 2023-04-18 | $52.96 | $52.96 | 958,100 | — | — |
| 2023-04-17 | $51.63 | $51.63 | 925,900 | — | — |
| 2023-04-14 | $49.27 | $49.27 | 430,600 | — | — |
| 2023-04-13 | $49.42 | $49.42 | 984,900 | — | — |
| 2023-04-12 | $48.03 | $48.03 | 338,800 | — | — |
| 2023-04-11 | $48.51 | $48.51 | 615,600 | — | — |
| 2023-04-10 | $48.63 | $48.63 | 715,000 | — | — |
| 2023-04-06 | $48.84 | $48.84 | 652,600 | — | — |
| 2023-04-05 | $47.45 | $47.45 | 366,300 | — | — |
| 2023-04-04 | $47.50 | $47.50 | 492,800 | — | — |
| 2023-04-03 | $47.43 | $47.43 | 726,400 | — | — |
| 2023-03-31 | $48.44 | $48.44 | 785,700 | — | — |
| 2023-03-30 | $48.86 | $48.86 | 640,900 | — | — |
| 2023-03-29 | $48.19 | $48.19 | 603,300 | — | — |
| 2023-03-28 | $45.12 | $45.12 | 643,200 | — | — |
| 2023-03-27 | $45.76 | $45.76 | 814,700 | — | — |
| 2023-03-24 | $44.17 | $44.17 | 1,977,500 | — | — |
| 2023-03-23 | $46.67 | $46.67 | 498,400 | — | — |
| 2023-03-22 | $46.35 | $46.35 | 646,200 | — | — |
| 2023-03-21 | $48.46 | $48.46 | 744,200 | — | — |
| 2023-03-20 | $48.49 | $48.49 | 442,200 | — | — |
| 2023-03-17 | $47.30 | $47.30 | 1,472,900 | — | — |
| 2023-03-16 | $48.10 | $48.10 | 514,600 | — | — |
| 2023-03-15 | $46.74 | $46.74 | 815,700 | — | — |
| 2023-03-14 | $46.96 | $46.96 | 676,100 | — | — |
| 2023-03-13 | $46.08 | $46.08 | 795,200 | — | — |
| 2023-03-10 | $44.23 | $44.23 | 1,094,400 | — | — |
| 2023-03-09 | $45.94 | $45.94 | 1,079,300 | — | — |
| 2023-03-08 | $48.19 | $48.19 | 986,900 | — | — |
| 2023-03-07 | $47.31 | $47.31 | 833,100 | — | — |
| 2023-03-06 | $45.58 | $45.58 | 413,800 | — | — |
| 2023-03-03 | $46.10 | $46.10 | 796,300 | — | — |
| 2023-03-02 | $44.71 | $44.71 | 509,500 | — | — |
| 2023-03-01 | $45.24 | $45.24 | 1,005,000 | — | — |
| 2023-02-28 | $43.67 | $43.67 | 673,200 | — | — |
| 2023-02-27 | $42.19 | $42.19 | 736,100 | — | — |
| 2023-02-24 | $43.24 | $43.24 | 611,900 | — | — |
| 2023-02-23 | $43.52 | $43.52 | 506,300 | — | — |
| 2023-02-22 | $44.23 | $44.23 | 1,052,100 | — | — |
| 2023-02-21 | $44.72 | $44.72 | 824,400 | — | — |
| 2023-02-17 | $46.68 | $46.68 | 589,800 | — | — |
| 2023-02-16 | $44.94 | $44.94 | 636,600 | — | — |
| 2023-02-15 | $46.14 | $46.14 | 298,700 | — | — |
| 2023-02-14 | $45.54 | $45.54 | 365,800 | — | — |
| 2023-02-13 | $45.86 | $45.86 | 304,700 | — | — |
| 2023-02-10 | $45.50 | $45.50 | 388,200 | — | — |
| 2023-02-09 | $46.36 | $46.36 | 505,600 | — | — |
| 2023-02-08 | $45.60 | $45.60 | 562,300 | — | — |
| 2023-02-07 | $46.23 | $46.23 | 505,500 | — | — |
| 2023-02-06 | $46.23 | $46.23 | 466,900 | — | — |
| 2023-02-03 | $48.04 | $48.04 | 659,500 | — | — |
| 2023-02-02 | $47.36 | $47.36 | 440,900 | — | — |
| 2023-02-01 | $47.37 | $47.37 | 567,200 | — | — |
| 2023-01-31 | $45.89 | $45.89 | 532,600 | — | — |
| 2023-01-30 | $45.51 | $45.51 | 743,300 | — | — |
| 2023-01-27 | $46.25 | $46.25 | 588,300 | — | — |
| 2023-01-26 | $45.99 | $45.99 | 519,600 | — | — |
| 2023-01-25 | $46.37 | $46.37 | 576,100 | — | — |
| 2023-01-24 | $47.28 | $47.28 | 795,600 | — | — |
| 2023-01-23 | $47.32 | $47.32 | 854,800 | — | — |
| 2023-01-20 | $47.74 | $47.74 | 1,258,000 | — | — |
| 2023-01-19 | $46.50 | $46.50 | 477,500 | — | — |
| 2023-01-18 | $47.20 | $47.20 | 649,000 | — | — |
| 2023-01-17 | $47.78 | $47.78 | 1,640,100 | — | — |
| 2023-01-13 | $47.78 | $47.78 | 1,615,500 | — | — |
| 2023-01-12 | $47.83 | $47.83 | 908,500 | — | — |
| 2023-01-11 | $45.72 | $45.72 | 871,400 | — | — |
| 2023-01-10 | $44.36 | $44.36 | 1,052,900 | — | — |
| 2023-01-09 | $41.60 | $41.60 | 1,321,000 | — | — |
| 2023-01-06 | $39.33 | $39.33 | 600,900 | — | — |
| 2023-01-05 | $39.42 | $39.42 | 537,500 | — | — |
| 2023-01-04 | $39.50 | $39.50 | 852,800 | — | — |
| 2023-01-03 | $38.16 | $38.16 | 1,204,200 | — | — |