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
- 2014-03-20 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 | $43.41 | $43.41 | 540,000 | — | — |
| 2023-12-28 | $44.15 | $44.15 | 317,400 | — | — |
| 2023-12-27 | $44.12 | $44.12 | 393,600 | — | — |
| 2023-12-26 | $43.97 | $43.97 | 188,800 | — | — |
| 2023-12-22 | $43.42 | $43.42 | 276,200 | — | — |
| 2023-12-21 | $43.26 | $43.26 | 574,200 | — | — |
| 2023-12-20 | $42.52 | $42.52 | 931,600 | — | — |
| 2023-12-19 | $44.07 | $44.07 | 810,000 | — | — |
| 2023-12-18 | $42.81 | $42.81 | 1,183,800 | — | — |
| 2023-12-15 | $42.07 | $42.07 | 1,413,300 | — | — |
| 2023-12-14 | $40.99 | $40.99 | 883,200 | — | — |
| 2023-12-13 | $40.00 | $40.00 | 810,600 | — | — |
| 2023-12-12 | $37.61 | $37.61 | 610,000 | — | — |
| 2023-12-11 | $37.73 | $37.73 | 715,000 | — | — |
| 2023-12-08 | $38.08 | $38.08 | 486,800 | — | — |
| 2023-12-07 | $37.66 | $37.66 | 793,400 | — | — |
| 2023-12-06 | $37.16 | $37.16 | 362,300 | — | — |
| 2023-12-05 | $37.41 | $37.41 | 464,200 | — | — |
| 2023-12-04 | $37.94 | $37.94 | 822,000 | — | — |
| 2023-12-01 | $37.52 | $37.52 | 706,100 | — | — |
| 2023-11-30 | $35.52 | $35.52 | 730,900 | — | — |
| 2023-11-29 | $36.44 | $36.44 | 710,500 | — | — |
| 2023-11-28 | $35.67 | $35.67 | 632,300 | — | — |
| 2023-11-27 | $35.45 | $35.45 | 784,600 | — | — |
| 2023-11-24 | $35.19 | $35.19 | 341,100 | — | — |
| 2023-11-22 | $34.86 | $34.86 | 1,140,900 | — | — |
| 2023-11-21 | $34.73 | $34.73 | 927,700 | — | — |
| 2023-11-20 | $36.33 | $36.33 | 463,700 | — | — |
| 2023-11-17 | $35.51 | $35.51 | 347,900 | — | — |
| 2023-11-16 | $34.97 | $34.97 | 1,287,600 | — | — |
| 2023-11-15 | $35.74 | $35.74 | 417,700 | — | — |
| 2023-11-14 | $35.85 | $35.85 | 534,600 | — | — |
| 2023-11-13 | $33.54 | $33.54 | 543,600 | — | — |
| 2023-11-10 | $33.61 | $33.61 | 336,300 | — | — |
| 2023-11-09 | $33.41 | $33.41 | 345,000 | — | — |
| 2023-11-08 | $34.74 | $34.74 | 208,400 | — | — |
| 2023-11-07 | $34.44 | $34.44 | 457,300 | — | — |
| 2023-11-06 | $33.60 | $33.60 | 467,100 | — | — |
| 2023-11-03 | $34.14 | $34.14 | 754,900 | — | — |
| 2023-11-02 | $33.01 | $33.01 | 1,689,100 | — | — |
| 2023-11-01 | $29.80 | $29.80 | 971,200 | — | — |
| 2023-10-31 | $30.03 | $30.03 | 1,517,800 | — | — |
| 2023-10-30 | $29.15 | $29.15 | 494,900 | — | — |
| 2023-10-27 | $29.38 | $29.38 | 483,200 | — | — |
| 2023-10-26 | $30.36 | $30.36 | 512,500 | — | — |
| 2023-10-25 | $30.15 | $30.15 | 825,500 | — | — |
| 2023-10-24 | $31.66 | $31.66 | 514,500 | — | — |
| 2023-10-23 | $30.83 | $30.83 | 765,700 | — | — |
| 2023-10-20 | $31.39 | $31.39 | 776,700 | — | — |
| 2023-10-19 | $32.61 | $32.61 | 488,700 | — | — |
| 2023-10-18 | $32.21 | $32.21 | 723,800 | — | — |
| 2023-10-17 | $33.27 | $33.27 | 856,800 | — | — |
| 2023-10-16 | $32.48 | $32.48 | 501,700 | — | — |
| 2023-10-13 | $32.07 | $32.07 | 613,900 | — | — |
| 2023-10-12 | $33.33 | $33.33 | 529,200 | — | — |
| 2023-10-11 | $33.30 | $33.30 | 271,000 | — | — |
| 2023-10-10 | $32.66 | $32.66 | 312,300 | — | — |
| 2023-10-09 | $32.48 | $32.48 | 235,300 | — | — |
| 2023-10-06 | $32.16 | $32.16 | 261,700 | — | — |
| 2023-10-05 | $31.48 | $31.48 | 360,400 | — | — |
| 2023-10-04 | $31.37 | $31.37 | 230,000 | — | — |
| 2023-10-03 | $30.81 | $30.81 | 365,000 | — | — |
| 2023-10-02 | $32.13 | $32.13 | 344,500 | — | — |
| 2023-09-29 | $32.27 | $32.27 | 388,700 | — | — |
| 2023-09-28 | $31.95 | $31.95 | 289,600 | — | — |
| 2023-09-27 | $31.62 | $31.62 | 342,200 | — | — |
| 2023-09-26 | $31.70 | $31.70 | 651,500 | — | — |
| 2023-09-25 | $31.51 | $31.51 | 280,200 | — | — |
| 2023-09-22 | $31.83 | $31.83 | 298,700 | — | — |
| 2023-09-21 | $31.33 | $31.33 | 406,800 | — | — |
| 2023-09-20 | $32.10 | $32.10 | 208,000 | — | — |
| 2023-09-19 | $32.40 | $32.40 | 316,300 | — | — |
| 2023-09-18 | $32.61 | $32.61 | 269,800 | — | — |
| 2023-09-15 | $32.65 | $32.65 | 572,400 | — | — |
| 2023-09-14 | $32.87 | $32.87 | 275,500 | — | — |
| 2023-09-13 | $32.64 | $32.64 | 451,000 | — | — |
| 2023-09-12 | $33.71 | $33.71 | 572,000 | — | — |
| 2023-09-11 | $33.70 | $33.70 | 517,100 | — | — |
| 2023-09-08 | $33.34 | $33.34 | 218,300 | — | — |
| 2023-09-07 | $33.60 | $33.60 | 439,200 | — | — |
| 2023-09-06 | $33.87 | $33.87 | 513,400 | — | — |
| 2023-09-05 | $34.27 | $34.27 | 246,900 | — | — |
| 2023-09-01 | $35.19 | $35.19 | 511,900 | — | — |
| 2023-08-31 | $34.41 | $34.41 | 795,300 | — | — |
| 2023-08-30 | $34.88 | $34.88 | 555,700 | — | — |
| 2023-08-29 | $33.31 | $33.31 | 785,600 | — | — |
| 2023-08-28 | $32.58 | $32.58 | 595,700 | — | — |
| 2023-08-25 | $32.57 | $32.57 | 286,200 | — | — |
| 2023-08-24 | $32.34 | $32.34 | 375,200 | — | — |
| 2023-08-23 | $33.36 | $33.36 | 354,800 | — | — |
| 2023-08-22 | $32.67 | $32.67 | 305,800 | — | — |
| 2023-08-21 | $32.60 | $32.60 | 381,500 | — | — |
| 2023-08-18 | $32.89 | $32.89 | 582,000 | — | — |
| 2023-08-17 | $33.25 | $33.25 | 423,700 | — | — |
| 2023-08-16 | $33.51 | $33.51 | 425,200 | — | — |
| 2023-08-15 | $33.55 | $33.55 | 332,400 | — | — |
| 2023-08-14 | $33.95 | $33.95 | 421,600 | — | — |
| 2023-08-11 | $33.58 | $33.58 | 349,400 | — | — |
| 2023-08-10 | $33.37 | $33.37 | 597,700 | — | — |
| 2023-08-09 | $33.50 | $33.50 | 622,300 | — | — |
| 2023-08-08 | $33.15 | $33.15 | 572,300 | — | — |
| 2023-08-07 | $34.19 | $34.19 | 547,500 | — | — |
| 2023-08-04 | $32.81 | $32.81 | 699,900 | — | — |
| 2023-08-03 | $33.60 | $33.60 | 967,200 | — | — |
| 2023-08-02 | $34.25 | $34.25 | 1,291,500 | — | — |
| 2023-08-01 | $35.81 | $35.81 | 372,900 | — | — |
| 2023-07-31 | $35.47 | $35.47 | 618,100 | — | — |
| 2023-07-28 | $34.95 | $34.95 | 288,400 | — | — |
| 2023-07-27 | $34.65 | $34.65 | 592,500 | — | — |
| 2023-07-26 | $35.00 | $35.00 | 437,600 | — | — |
| 2023-07-25 | $34.73 | $34.73 | 845,900 | — | — |
| 2023-07-24 | $34.45 | $34.45 | 814,600 | — | — |
| 2023-07-21 | $32.55 | $32.55 | 383,300 | — | — |
| 2023-07-20 | $32.82 | $32.82 | 477,600 | — | — |
| 2023-07-19 | $33.92 | $33.92 | 594,900 | — | — |
| 2023-07-18 | $33.29 | $33.29 | 624,900 | — | — |
| 2023-07-17 | $33.70 | $33.70 | 354,500 | — | — |
| 2023-07-14 | $33.27 | $33.27 | 418,200 | — | — |
| 2023-07-13 | $34.08 | $34.08 | 553,900 | — | — |
| 2023-07-12 | $33.31 | $33.31 | 822,700 | — | — |
| 2023-07-11 | $31.99 | $31.99 | 374,800 | — | — |
| 2023-07-10 | $31.31 | $31.31 | 404,300 | — | — |
| 2023-07-07 | $30.78 | $30.78 | 377,200 | — | — |
| 2023-07-06 | $30.07 | $30.07 | 478,800 | — | — |
| 2023-07-05 | $30.52 | $30.52 | 483,600 | — | — |
| 2023-07-03 | $30.77 | $30.77 | 155,300 | — | — |
| 2023-06-30 | $30.90 | $30.90 | 592,000 | — | — |
| 2023-06-29 | $30.44 | $30.44 | 488,200 | — | — |
| 2023-06-28 | $30.29 | $30.29 | 381,300 | — | — |
| 2023-06-27 | $30.29 | $30.29 | 523,000 | — | — |
| 2023-06-26 | $29.29 | $29.29 | 548,100 | — | — |
| 2023-06-23 | $29.57 | $29.57 | 1,366,000 | — | — |
| 2023-06-22 | $29.18 | $29.18 | 518,600 | — | — |
| 2023-06-21 | $29.15 | $29.15 | 489,300 | — | — |
| 2023-06-20 | $29.46 | $29.46 | 736,000 | — | — |
| 2023-06-16 | $29.79 | $29.79 | 2,096,300 | — | — |
| 2023-06-15 | $28.51 | $28.51 | 464,800 | — | — |
| 2023-06-14 | $27.79 | $27.79 | 616,600 | — | — |
| 2023-06-13 | $28.29 | $28.29 | 442,300 | — | — |
| 2023-06-12 | $28.42 | $28.42 | 459,200 | — | — |
| 2023-06-09 | $27.91 | $27.91 | 284,000 | — | — |
| 2023-06-08 | $28.21 | $28.21 | 358,300 | — | — |
| 2023-06-07 | $28.52 | $28.52 | 528,500 | — | — |
| 2023-06-06 | $28.83 | $28.83 | 549,900 | — | — |
| 2023-06-05 | $27.68 | $27.68 | 936,000 | — | — |
| 2023-06-02 | $28.36 | $28.36 | 617,900 | — | — |
| 2023-06-01 | $28.40 | $28.40 | 602,700 | — | — |
| 2023-05-31 | $29.12 | $29.12 | 2,056,700 | — | — |
| 2023-05-30 | $27.65 | $27.65 | 576,000 | — | — |
| 2023-05-26 | $27.82 | $27.82 | 591,400 | — | — |
| 2023-05-25 | $27.10 | $27.10 | 987,100 | — | — |
| 2023-05-24 | $27.70 | $27.70 | 799,600 | — | — |
| 2023-05-23 | $27.79 | $27.79 | 1,445,900 | — | — |
| 2023-05-22 | $28.14 | $28.14 | 500,300 | — | — |
| 2023-05-19 | $27.69 | $27.69 | 851,300 | — | — |
| 2023-05-18 | $27.85 | $27.85 | 973,800 | — | — |
| 2023-05-17 | $27.20 | $27.20 | 1,649,800 | — | — |
| 2023-05-16 | $25.86 | $25.86 | 859,700 | — | — |
| 2023-05-15 | $25.78 | $25.78 | 1,024,600 | — | — |
| 2023-05-12 | $24.76 | $24.76 | 572,400 | — | — |
| 2023-05-11 | $25.20 | $25.20 | 754,400 | — | — |
| 2023-05-10 | $25.33 | $25.33 | 1,508,900 | — | — |
| 2023-05-09 | $22.99 | $22.99 | 1,001,900 | — | — |
| 2023-05-08 | $22.59 | $22.59 | 421,100 | — | — |
| 2023-05-05 | $22.35 | $22.35 | 589,200 | — | — |
| 2023-05-04 | $21.65 | $21.65 | 1,075,300 | — | — |
| 2023-05-03 | $22.75 | $22.75 | 641,700 | — | — |
| 2023-05-02 | $22.50 | $22.50 | 769,100 | — | — |
| 2023-05-01 | $24.19 | $24.19 | 489,000 | — | — |
| 2023-04-28 | $24.62 | $24.62 | 537,800 | — | — |
| 2023-04-27 | $24.77 | $24.77 | 676,000 | — | — |
| 2023-04-26 | $23.85 | $23.85 | 759,000 | — | — |
| 2023-04-25 | $23.01 | $23.01 | 813,100 | — | — |
| 2023-04-24 | $23.98 | $23.98 | 593,300 | — | — |
| 2023-04-21 | $24.43 | $24.43 | 382,100 | — | — |
| 2023-04-20 | $23.85 | $23.85 | 347,800 | — | — |
| 2023-04-19 | $24.13 | $24.13 | 392,600 | — | — |
| 2023-04-18 | $24.11 | $24.11 | 457,100 | — | — |
| 2023-04-17 | $23.74 | $23.74 | 515,500 | — | — |
| 2023-04-14 | $23.56 | $23.56 | 394,000 | — | — |
| 2023-04-13 | $23.74 | $23.74 | 407,700 | — | — |
| 2023-04-12 | $22.99 | $22.99 | 369,500 | — | — |
| 2023-04-11 | $23.67 | $23.67 | 446,000 | — | — |
| 2023-04-10 | $23.22 | $23.22 | 522,800 | — | — |
| 2023-04-06 | $23.34 | $23.34 | 782,800 | — | — |
| 2023-04-05 | $23.05 | $23.05 | 509,400 | — | — |
| 2023-04-04 | $23.78 | $23.78 | 545,200 | — | — |
| 2023-04-03 | $24.15 | $24.15 | 505,700 | — | — |
| 2023-03-31 | $24.62 | $24.62 | 779,700 | — | — |
| 2023-03-30 | $23.80 | $23.80 | 818,100 | — | — |
| 2023-03-29 | $22.97 | $22.97 | 890,700 | — | — |
| 2023-03-28 | $23.00 | $23.00 | 679,400 | — | — |
| 2023-03-27 | $22.75 | $22.75 | 498,700 | — | — |
| 2023-03-24 | $22.62 | $22.62 | 552,700 | — | — |
| 2023-03-23 | $22.77 | $22.77 | 1,001,600 | — | — |
| 2023-03-22 | $22.16 | $22.16 | 1,026,200 | — | — |
| 2023-03-21 | $23.35 | $23.35 | 946,600 | — | — |
| 2023-03-20 | $22.47 | $22.47 | 1,041,400 | — | — |
| 2023-03-17 | $22.92 | $22.92 | 1,493,000 | — | — |
| 2023-03-16 | $24.31 | $24.31 | 1,285,200 | — | — |
| 2023-03-15 | $23.18 | $23.18 | 1,402,500 | — | — |
| 2023-03-14 | $23.99 | $23.99 | 3,017,000 | — | — |
| 2023-03-13 | $20.87 | $20.87 | 4,651,300 | — | — |
| 2023-03-10 | $27.27 | $27.27 | 1,205,300 | — | — |
| 2023-03-09 | $29.77 | $29.77 | 649,700 | — | — |
| 2023-03-08 | $32.00 | $32.00 | 237,300 | — | — |
| 2023-03-07 | $31.31 | $31.31 | 277,500 | — | — |
| 2023-03-06 | $32.15 | $32.15 | 641,200 | — | — |
| 2023-03-03 | $33.03 | $33.03 | 270,500 | — | — |
| 2023-03-02 | $32.23 | $32.23 | 236,000 | — | — |
| 2023-03-01 | $31.90 | $31.90 | 250,100 | — | — |
| 2023-02-28 | $32.28 | $32.28 | 542,600 | — | — |
| 2023-02-27 | $31.33 | $31.33 | 392,300 | — | — |
| 2023-02-24 | $31.44 | $31.44 | 563,900 | — | — |
| 2023-02-23 | $32.82 | $32.82 | 389,000 | — | — |
| 2023-02-22 | $32.51 | $32.51 | 810,400 | — | — |
| 2023-02-21 | $31.72 | $31.72 | 620,300 | — | — |
| 2023-02-17 | $33.29 | $33.29 | 587,800 | — | — |
| 2023-02-16 | $33.67 | $33.67 | 579,800 | — | — |
| 2023-02-15 | $35.31 | $35.31 | 476,400 | — | — |
| 2023-02-14 | $33.67 | $33.67 | 392,200 | — | — |
| 2023-02-13 | $33.76 | $33.76 | 489,700 | — | — |
| 2023-02-10 | $34.25 | $34.25 | 708,500 | — | — |
| 2023-02-09 | $33.06 | $33.06 | 352,500 | — | — |
| 2023-02-08 | $33.40 | $33.40 | 245,100 | — | — |
| 2023-02-07 | $33.93 | $33.93 | 409,200 | — | — |
| 2023-02-06 | $33.22 | $33.22 | 255,200 | — | — |
| 2023-02-03 | $34.39 | $34.39 | 252,100 | — | — |
| 2023-02-02 | $35.78 | $35.78 | 600,300 | — | — |
| 2023-02-01 | $33.76 | $33.76 | 286,600 | — | — |
| 2023-01-31 | $32.72 | $32.72 | 448,200 | — | — |
| 2023-01-30 | $32.04 | $32.04 | 248,800 | — | — |
| 2023-01-27 | $32.82 | $32.82 | 286,400 | — | — |
| 2023-01-26 | $31.92 | $31.92 | 227,800 | — | — |
| 2023-01-25 | $31.46 | $31.46 | 367,900 | — | — |
| 2023-01-24 | $32.06 | $32.06 | 333,500 | — | — |
| 2023-01-23 | $32.89 | $32.89 | 279,400 | — | — |
| 2023-01-20 | $31.96 | $31.96 | 399,800 | — | — |
| 2023-01-19 | $30.65 | $30.65 | 333,200 | — | — |
| 2023-01-18 | $31.17 | $31.17 | 575,100 | — | — |
| 2023-01-17 | $31.80 | $31.80 | 500,800 | — | — |
| 2023-01-13 | $30.73 | $30.73 | 402,400 | — | — |
| 2023-01-12 | $30.94 | $30.94 | 622,300 | — | — |
| 2023-01-11 | $30.23 | $30.23 | 371,400 | — | — |
| 2023-01-10 | $29.55 | $29.55 | 264,400 | — | — |
| 2023-01-09 | $29.96 | $29.96 | 511,900 | — | — |
| 2023-01-06 | $28.52 | $28.52 | 333,500 | — | — |
| 2023-01-05 | $27.57 | $27.57 | 454,200 | — | — |
| 2023-01-04 | $28.56 | $28.56 | 468,000 | — | — |
| 2023-01-03 | $27.18 | $27.18 | 397,700 | — | — |