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
- 1997-01-03 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 | $34.77 | $34.77 | 432,800 | — | — |
| 2023-12-28 | $35.70 | $35.70 | 172,900 | — | — |
| 2023-12-27 | $35.94 | $35.94 | 291,600 | — | — |
| 2023-12-26 | $35.91 | $35.91 | 289,800 | — | — |
| 2023-12-22 | $35.20 | $35.20 | 321,300 | — | — |
| 2023-12-21 | $35.15 | $35.15 | 447,800 | — | — |
| 2023-12-20 | $34.77 | $34.77 | 547,600 | — | — |
| 2023-12-19 | $35.57 | $35.57 | 459,700 | — | — |
| 2023-12-18 | $35.90 | $35.90 | 452,800 | — | — |
| 2023-12-15 | $36.36 | $36.36 | 2,176,500 | — | — |
| 2023-12-14 | $37.02 | $37.02 | 576,500 | — | — |
| 2023-12-13 | $37.19 | $37.19 | 514,200 | — | — |
| 2023-12-12 | $36.35 | $36.35 | 553,000 | — | — |
| 2023-12-11 | $36.08 | $36.08 | 327,400 | — | — |
| 2023-12-08 | $36.22 | $36.22 | 419,700 | — | — |
| 2023-12-07 | $36.02 | $36.02 | 698,900 | — | — |
| 2023-12-06 | $36.48 | $36.48 | 979,300 | — | — |
| 2023-12-05 | $35.51 | $35.51 | 688,200 | — | — |
| 2023-12-04 | $35.33 | $35.33 | 533,500 | — | — |
| 2023-12-01 | $34.54 | $34.54 | 539,900 | — | — |
| 2023-11-30 | $33.23 | $33.23 | 358,900 | — | — |
| 2023-11-29 | $32.90 | $32.90 | 524,500 | — | — |
| 2023-11-28 | $32.67 | $32.67 | 266,700 | — | — |
| 2023-11-27 | $32.69 | $32.69 | 207,000 | — | — |
| 2023-11-24 | $32.36 | $32.36 | 56,400 | — | — |
| 2023-11-22 | $32.09 | $32.09 | 197,800 | — | — |
| 2023-11-21 | $31.70 | $31.70 | 285,700 | — | — |
| 2023-11-20 | $32.82 | $32.82 | 347,600 | — | — |
| 2023-11-17 | $32.09 | $32.09 | 333,100 | — | — |
| 2023-11-16 | $31.62 | $31.62 | 334,400 | — | — |
| 2023-11-15 | $32.36 | $32.36 | 706,800 | — | — |
| 2023-11-14 | $31.61 | $31.61 | 639,100 | — | — |
| 2023-11-13 | $28.81 | $28.81 | 233,300 | — | — |
| 2023-11-10 | $29.18 | $29.18 | 421,800 | — | — |
| 2023-11-09 | $29.47 | $29.47 | 348,400 | — | — |
| 2023-11-08 | $28.72 | $28.72 | 282,600 | — | — |
| 2023-11-07 | $29.44 | $29.44 | 360,700 | — | — |
| 2023-11-06 | $28.54 | $28.54 | 268,700 | — | — |
| 2023-11-03 | $28.84 | $28.84 | 943,800 | — | — |
| 2023-11-02 | $27.34 | $27.34 | 326,200 | — | — |
| 2023-11-01 | $26.68 | $26.68 | 330,100 | — | — |
| 2023-10-31 | $26.96 | $26.96 | 203,900 | — | — |
| 2023-10-30 | $26.77 | $26.77 | 357,200 | — | — |
| 2023-10-27 | $25.42 | $25.42 | 648,200 | — | — |
| 2023-10-26 | $25.69 | $25.69 | 541,600 | — | — |
| 2023-10-25 | $27.36 | $27.36 | 291,700 | — | — |
| 2023-10-24 | $28.14 | $28.14 | 233,300 | — | — |
| 2023-10-23 | $27.58 | $27.58 | 586,600 | — | — |
| 2023-10-20 | $28.63 | $28.63 | 793,700 | — | — |
| 2023-10-19 | $29.55 | $29.55 | 304,800 | — | — |
| 2023-10-18 | $30.09 | $30.09 | 336,700 | — | — |
| 2023-10-17 | $30.25 | $30.25 | 380,100 | — | — |
| 2023-10-16 | $29.39 | $29.39 | 357,400 | — | — |
| 2023-10-13 | $29.33 | $29.33 | 345,100 | — | — |
| 2023-10-12 | $29.36 | $29.36 | 404,400 | — | — |
| 2023-10-11 | $29.86 | $29.86 | 553,700 | — | — |
| 2023-10-10 | $30.39 | $30.39 | 715,800 | — | — |
| 2023-10-09 | $29.33 | $29.33 | 519,900 | — | — |
| 2023-10-06 | $29.68 | $29.68 | 634,000 | — | — |
| 2023-10-05 | $28.70 | $28.70 | 580,400 | — | — |
| 2023-10-04 | $28.61 | $28.61 | 291,600 | — | — |
| 2023-10-03 | $28.35 | $28.35 | 489,400 | — | — |
| 2023-10-02 | $28.11 | $28.11 | 397,600 | — | — |
| 2023-09-29 | $28.19 | $28.19 | 823,800 | — | — |
| 2023-09-28 | $28.70 | $28.70 | 814,500 | — | — |
| 2023-09-27 | $28.58 | $28.58 | 435,400 | — | — |
| 2023-09-26 | $27.83 | $27.83 | 696,600 | — | — |
| 2023-09-25 | $28.23 | $28.23 | 255,600 | — | — |
| 2023-09-22 | $27.61 | $27.61 | 323,400 | — | — |
| 2023-09-21 | $27.30 | $27.30 | 421,300 | — | — |
| 2023-09-20 | $28.06 | $28.06 | 229,900 | — | — |
| 2023-09-19 | $28.10 | $28.10 | 552,000 | — | — |
| 2023-09-18 | $28.02 | $28.02 | 578,800 | — | — |
| 2023-09-15 | $28.51 | $28.51 | 2,096,300 | — | — |
| 2023-09-14 | $28.74 | $28.74 | 508,800 | — | — |
| 2023-09-13 | $27.53 | $27.53 | 631,600 | — | — |
| 2023-09-12 | $28.02 | $28.02 | 690,700 | — | — |
| 2023-09-11 | $29.41 | $29.41 | 584,800 | — | — |
| 2023-09-08 | $30.14 | $30.14 | 522,000 | — | — |
| 2023-09-07 | $30.75 | $30.75 | 491,600 | — | — |
| 2023-09-06 | $30.94 | $30.94 | 422,200 | — | — |
| 2023-09-05 | $31.14 | $31.14 | 587,500 | — | — |
| 2023-09-01 | $32.57 | $32.57 | 429,000 | — | — |
| 2023-08-31 | $33.41 | $33.41 | 719,900 | — | — |
| 2023-08-30 | $33.01 | $33.01 | 536,400 | — | — |
| 2023-08-29 | $32.67 | $32.67 | 366,200 | — | — |
| 2023-08-28 | $31.75 | $31.75 | 265,600 | — | — |
| 2023-08-25 | $32.10 | $32.10 | 332,500 | — | — |
| 2023-08-24 | $31.66 | $31.66 | 370,200 | — | — |
| 2023-08-23 | $31.59 | $31.59 | 304,100 | — | — |
| 2023-08-22 | $31.09 | $31.09 | 343,500 | — | — |
| 2023-08-21 | $30.54 | $30.54 | 385,100 | — | — |
| 2023-08-18 | $29.73 | $29.73 | 391,500 | — | — |
| 2023-08-17 | $29.34 | $29.34 | 646,900 | — | — |
| 2023-08-16 | $30.19 | $30.19 | 614,500 | — | — |
| 2023-08-15 | $32.04 | $32.04 | 369,500 | — | — |
| 2023-08-14 | $31.64 | $31.64 | 345,300 | — | — |
| 2023-08-11 | $31.49 | $31.49 | 410,600 | — | — |
| 2023-08-10 | $31.91 | $31.91 | 283,300 | — | — |
| 2023-08-09 | $31.51 | $31.51 | 819,500 | — | — |
| 2023-08-08 | $31.72 | $31.72 | 910,100 | — | — |
| 2023-08-07 | $33.76 | $33.76 | 683,300 | — | — |
| 2023-08-04 | $33.20 | $33.20 | 426,200 | — | — |
| 2023-08-03 | $32.41 | $32.41 | 242,000 | — | — |
| 2023-08-02 | $33.04 | $33.04 | 409,200 | — | — |
| 2023-08-01 | $33.56 | $33.56 | 391,000 | — | — |
| 2023-07-31 | $33.08 | $33.08 | 501,400 | — | — |
| 2023-07-28 | $32.47 | $32.47 | 219,800 | — | — |
| 2023-07-27 | $32.80 | $32.80 | 417,500 | — | — |
| 2023-07-26 | $33.01 | $33.01 | 565,400 | — | — |
| 2023-07-25 | $33.78 | $33.78 | 755,000 | — | — |
| 2023-07-24 | $34.47 | $34.47 | 951,700 | — | — |
| 2023-07-21 | $34.99 | $34.99 | 870,900 | — | — |
| 2023-07-20 | $33.78 | $33.78 | 618,000 | — | — |
| 2023-07-19 | $34.30 | $34.30 | 793,800 | — | — |
| 2023-07-18 | $34.06 | $34.06 | 753,300 | — | — |
| 2023-07-17 | $32.51 | $32.51 | 536,100 | — | — |
| 2023-07-14 | $31.21 | $31.21 | 506,300 | — | — |
| 2023-07-13 | $30.59 | $30.59 | 421,600 | — | — |
| 2023-07-12 | $30.96 | $30.96 | 585,200 | — | — |
| 2023-07-11 | $31.70 | $31.70 | 738,000 | — | — |
| 2023-07-10 | $31.71 | $31.71 | 578,400 | — | — |
| 2023-07-07 | $31.20 | $31.20 | 582,600 | — | — |
| 2023-07-06 | $30.59 | $30.59 | 536,800 | — | — |
| 2023-07-05 | $30.88 | $30.88 | 742,300 | — | — |
| 2023-07-03 | $31.65 | $31.65 | 293,500 | — | — |
| 2023-06-30 | $32.62 | $32.62 | 758,000 | — | — |
| 2023-06-29 | $32.99 | $32.99 | 334,200 | — | — |
| 2023-06-28 | $33.27 | $33.27 | 379,800 | — | — |
| 2023-06-27 | $33.06 | $33.06 | 685,800 | — | — |
| 2023-06-26 | $32.76 | $32.76 | 651,200 | — | — |
| 2023-06-23 | $33.44 | $33.44 | 3,441,400 | — | — |
| 2023-06-22 | $32.76 | $32.76 | 717,700 | — | — |
| 2023-06-21 | $32.31 | $32.31 | 1,013,400 | — | — |
| 2023-06-20 | $31.72 | $31.72 | 1,425,400 | — | — |
| 2023-06-16 | $31.38 | $31.38 | 1,334,300 | — | — |
| 2023-06-15 | $30.57 | $30.57 | 841,000 | — | — |
| 2023-06-14 | $30.06 | $30.06 | 3,494,000 | — | — |
| 2023-06-13 | $32.96 | $32.96 | 393,800 | — | — |
| 2023-06-12 | $32.51 | $32.51 | 530,400 | — | — |
| 2023-06-09 | $32.10 | $32.10 | 755,400 | — | — |
| 2023-06-08 | $31.66 | $31.66 | 588,300 | — | — |
| 2023-06-07 | $30.74 | $30.74 | 612,100 | — | — |
| 2023-06-06 | $30.90 | $30.90 | 671,700 | — | — |
| 2023-06-05 | $30.70 | $30.70 | 280,700 | — | — |
| 2023-06-02 | $30.38 | $30.38 | 469,400 | — | — |
| 2023-06-01 | $29.77 | $29.77 | 492,400 | — | — |
| 2023-05-31 | $28.94 | $28.94 | 417,800 | — | — |
| 2023-05-30 | $28.93 | $28.93 | 408,500 | — | — |
| 2023-05-26 | $28.92 | $28.92 | 275,000 | — | — |
| 2023-05-25 | $28.30 | $28.30 | 229,300 | — | — |
| 2023-05-24 | $28.10 | $28.10 | 398,200 | — | — |
| 2023-05-23 | $28.37 | $28.37 | 353,100 | — | — |
| 2023-05-22 | $28.07 | $28.07 | 389,300 | — | — |
| 2023-05-19 | $28.55 | $28.55 | 198,500 | — | — |
| 2023-05-18 | $28.12 | $28.12 | 183,100 | — | — |
| 2023-05-17 | $27.83 | $27.83 | 212,100 | — | — |
| 2023-05-16 | $27.64 | $27.64 | 167,200 | — | — |
| 2023-05-15 | $27.71 | $27.71 | 197,100 | — | — |
| 2023-05-12 | $26.98 | $26.98 | 219,600 | — | — |
| 2023-05-11 | $27.01 | $27.01 | 304,200 | — | — |
| 2023-05-10 | $28.26 | $28.26 | 474,900 | — | — |
| 2023-05-09 | $28.56 | $28.56 | 566,500 | — | — |
| 2023-05-08 | $28.75 | $28.75 | 255,700 | — | — |
| 2023-05-05 | $28.68 | $28.68 | 387,600 | — | — |
| 2023-05-04 | $27.79 | $27.79 | 421,000 | — | — |
| 2023-05-03 | $27.71 | $27.71 | 409,900 | — | — |
| 2023-05-02 | $28.11 | $28.11 | 337,600 | — | — |
| 2023-05-01 | $28.25 | $28.25 | 499,000 | — | — |
| 2023-04-28 | $27.66 | $27.66 | 194,200 | — | — |
| 2023-04-27 | $27.74 | $27.74 | 235,400 | — | — |
| 2023-04-26 | $27.28 | $27.28 | 197,400 | — | — |
| 2023-04-25 | $27.82 | $27.82 | 239,900 | — | — |
| 2023-04-24 | $27.86 | $27.86 | 188,600 | — | — |
| 2023-04-21 | $27.97 | $27.97 | 207,200 | — | — |
| 2023-04-20 | $27.44 | $27.44 | 120,700 | — | — |
| 2023-04-19 | $27.49 | $27.49 | 181,700 | — | — |
| 2023-04-18 | $27.75 | $27.75 | 254,600 | — | — |
| 2023-04-17 | $27.67 | $27.67 | 224,300 | — | — |
| 2023-04-14 | $27.30 | $27.30 | 299,700 | — | — |
| 2023-04-13 | $27.30 | $27.30 | 292,500 | — | — |
| 2023-04-12 | $26.79 | $26.79 | 404,100 | — | — |
| 2023-04-11 | $27.31 | $27.31 | 405,900 | — | — |
| 2023-04-10 | $26.41 | $26.41 | 576,300 | — | — |
| 2023-04-06 | $26.03 | $26.03 | 254,800 | — | — |
| 2023-04-05 | $25.07 | $25.07 | 120,400 | — | — |
| 2023-04-04 | $25.00 | $25.00 | 139,400 | — | — |
| 2023-04-03 | $25.17 | $25.17 | 219,400 | — | — |
| 2023-03-31 | $25.03 | $25.03 | 292,900 | — | — |
| 2023-03-30 | $24.48 | $24.48 | 164,900 | — | — |
| 2023-03-29 | $24.13 | $24.13 | 129,500 | — | — |
| 2023-03-28 | $23.96 | $23.96 | 148,700 | — | — |
| 2023-03-27 | $23.94 | $23.94 | 198,300 | — | — |
| 2023-03-24 | $23.35 | $23.35 | 175,800 | — | — |
| 2023-03-23 | $23.14 | $23.14 | 188,000 | — | — |
| 2023-03-22 | $23.28 | $23.28 | 510,400 | — | — |
| 2023-03-21 | $23.83 | $23.83 | 215,600 | — | — |
| 2023-03-20 | $23.74 | $23.74 | 278,100 | — | — |
| 2023-03-17 | $23.50 | $23.50 | 866,200 | — | — |
| 2023-03-16 | $23.89 | $23.89 | 511,200 | — | — |
| 2023-03-15 | $23.23 | $23.23 | 295,700 | — | — |
| 2023-03-14 | $23.67 | $23.67 | 370,300 | — | — |
| 2023-03-13 | $23.31 | $23.31 | 205,700 | — | — |
| 2023-03-10 | $23.39 | $23.39 | 168,600 | — | — |
| 2023-03-09 | $23.70 | $23.70 | 224,000 | — | — |
| 2023-03-08 | $24.44 | $24.44 | 200,700 | — | — |
| 2023-03-07 | $24.52 | $24.52 | 156,300 | — | — |
| 2023-03-06 | $24.36 | $24.36 | 352,600 | — | — |
| 2023-03-03 | $25.07 | $25.07 | 500,200 | — | — |
| 2023-03-02 | $23.81 | $23.81 | 371,800 | — | — |
| 2023-03-01 | $23.32 | $23.32 | 377,800 | — | — |
| 2023-02-28 | $23.58 | $23.58 | 688,200 | — | — |
| 2023-02-27 | $21.05 | $21.05 | 174,100 | — | — |
| 2023-02-24 | $20.93 | $20.93 | 111,600 | — | — |
| 2023-02-23 | $21.32 | $21.32 | 202,500 | — | — |
| 2023-02-22 | $21.28 | $21.28 | 239,900 | — | — |
| 2023-02-21 | $21.12 | $21.12 | 219,500 | — | — |
| 2023-02-17 | $21.72 | $21.72 | 153,000 | — | — |
| 2023-02-16 | $21.16 | $21.16 | 123,400 | — | — |
| 2023-02-15 | $20.88 | $20.88 | 149,500 | — | — |
| 2023-02-14 | $20.43 | $20.43 | 176,100 | — | — |
| 2023-02-13 | $20.70 | $20.70 | 150,200 | — | — |
| 2023-02-10 | $20.68 | $20.68 | 95,600 | — | — |
| 2023-02-09 | $20.51 | $20.51 | 107,200 | — | — |
| 2023-02-08 | $20.94 | $20.94 | 151,600 | — | — |
| 2023-02-07 | $21.37 | $21.37 | 153,700 | — | — |
| 2023-02-06 | $21.04 | $21.04 | 186,100 | — | — |
| 2023-02-03 | $21.55 | $21.55 | 211,700 | — | — |
| 2023-02-02 | $21.66 | $21.66 | 186,600 | — | — |
| 2023-02-01 | $21.09 | $21.09 | 217,500 | — | — |
| 2023-01-31 | $21.05 | $21.05 | 223,600 | — | — |
| 2023-01-30 | $20.21 | $20.21 | 111,700 | — | — |
| 2023-01-27 | $20.36 | $20.36 | 93,400 | — | — |
| 2023-01-26 | $20.39 | $20.39 | 68,300 | — | — |
| 2023-01-25 | $20.57 | $20.57 | 104,500 | — | — |
| 2023-01-24 | $20.13 | $20.13 | 95,600 | — | — |
| 2023-01-23 | $20.77 | $20.77 | 135,500 | — | — |
| 2023-01-20 | $20.62 | $20.62 | 136,400 | — | — |
| 2023-01-19 | $20.45 | $20.45 | 130,100 | — | — |
| 2023-01-18 | $20.16 | $20.16 | 184,900 | — | — |
| 2023-01-17 | $20.00 | $20.00 | 166,600 | — | — |
| 2023-01-13 | $20.00 | $20.00 | 150,300 | — | — |
| 2023-01-12 | $19.60 | $19.60 | 223,800 | — | — |
| 2023-01-11 | $19.29 | $19.29 | 242,000 | — | — |
| 2023-01-10 | $19.24 | $19.24 | 209,900 | — | — |
| 2023-01-09 | $19.00 | $19.00 | 147,500 | — | — |
| 2023-01-06 | $18.74 | $18.74 | 281,100 | — | — |
| 2023-01-05 | $18.18 | $18.18 | 190,400 | — | — |
| 2023-01-04 | $18.82 | $18.82 | 182,800 | — | — |
| 2023-01-03 | $18.64 | $18.64 | 143,300 | — | — |