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
- 2017-10-09 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 | $45.97 | $45.97 | 1,188,000 | — | — |
| 2023-12-28 | $47.08 | $47.08 | 970,100 | — | — |
| 2023-12-27 | $49.64 | $49.64 | 441,200 | — | — |
| 2023-12-26 | $48.05 | $48.05 | 1,131,200 | — | — |
| 2023-12-22 | $46.35 | $46.35 | 433,800 | — | — |
| 2023-12-21 | $45.15 | $45.15 | 537,100 | — | — |
| 2023-12-20 | $44.85 | $44.85 | 663,200 | — | — |
| 2023-12-19 | $46.13 | $46.13 | 858,000 | — | — |
| 2023-12-18 | $44.79 | $44.79 | 845,200 | — | — |
| 2023-12-15 | $47.20 | $47.20 | 2,224,500 | — | — |
| 2023-12-14 | $42.94 | $42.94 | 984,300 | — | — |
| 2023-12-13 | $41.64 | $41.64 | 1,163,600 | — | — |
| 2023-12-12 | $40.97 | $40.97 | 773,300 | — | — |
| 2023-12-11 | $36.65 | $36.65 | 351,700 | — | — |
| 2023-12-08 | $36.49 | $36.49 | 462,600 | — | — |
| 2023-12-07 | $38.00 | $38.00 | 1,149,000 | — | — |
| 2023-12-06 | $37.23 | $37.23 | 1,435,700 | — | — |
| 2023-12-05 | $36.81 | $36.81 | 915,800 | — | — |
| 2023-12-04 | $34.75 | $34.75 | 794,900 | — | — |
| 2023-12-01 | $33.79 | $33.79 | 416,000 | — | — |
| 2023-11-30 | $33.43 | $33.43 | 604,900 | — | — |
| 2023-11-29 | $32.42 | $32.42 | 651,200 | — | — |
| 2023-11-28 | $32.11 | $32.11 | 617,600 | — | — |
| 2023-11-27 | $34.04 | $34.04 | 601,700 | — | — |
| 2023-11-24 | $34.64 | $34.64 | 329,100 | — | — |
| 2023-11-22 | $33.53 | $33.53 | 502,000 | — | — |
| 2023-11-21 | $33.41 | $33.41 | 569,500 | — | — |
| 2023-11-20 | $33.34 | $33.34 | 618,200 | — | — |
| 2023-11-17 | $33.82 | $33.82 | 589,200 | — | — |
| 2023-11-16 | $32.46 | $32.46 | 710,800 | — | — |
| 2023-11-15 | $32.07 | $32.07 | 983,400 | — | — |
| 2023-11-14 | $33.03 | $33.03 | 1,726,300 | — | — |
| 2023-11-13 | $28.64 | $28.64 | 425,400 | — | — |
| 2023-11-10 | $28.46 | $28.46 | 449,800 | — | — |
| 2023-11-09 | $26.94 | $26.94 | 553,500 | — | — |
| 2023-11-08 | $27.42 | $27.42 | 592,200 | — | — |
| 2023-11-07 | $26.95 | $26.95 | 1,030,400 | — | — |
| 2023-11-06 | $27.09 | $27.09 | 734,200 | — | — |
| 2023-11-03 | $26.97 | $26.97 | 964,400 | — | — |
| 2023-11-02 | $24.99 | $24.99 | 779,100 | — | — |
| 2023-11-01 | $23.99 | $23.99 | 289,500 | — | — |
| 2023-10-31 | $23.11 | $23.11 | 397,100 | — | — |
| 2023-10-30 | $22.77 | $22.77 | 316,300 | — | — |
| 2023-10-27 | $22.00 | $22.00 | 572,200 | — | — |
| 2023-10-26 | $23.43 | $23.43 | 677,900 | — | — |
| 2023-10-25 | $22.10 | $22.10 | 373,000 | — | — |
| 2023-10-24 | $22.40 | $22.40 | 253,600 | — | — |
| 2023-10-23 | $21.64 | $21.64 | 328,600 | — | — |
| 2023-10-20 | $22.00 | $22.00 | 431,500 | — | — |
| 2023-10-19 | $22.21 | $22.21 | 434,000 | — | — |
| 2023-10-18 | $22.67 | $22.67 | 464,200 | — | — |
| 2023-10-17 | $22.67 | $22.67 | 463,500 | — | — |
| 2023-10-16 | $23.60 | $23.60 | 447,800 | — | — |
| 2023-10-13 | $24.98 | $24.98 | 456,800 | — | — |
| 2023-10-12 | $24.25 | $24.25 | 836,400 | — | — |
| 2023-10-11 | $24.79 | $24.79 | 440,100 | — | — |
| 2023-10-10 | $23.72 | $23.72 | 598,000 | — | — |
| 2023-10-09 | $23.43 | $23.43 | 426,500 | — | — |
| 2023-10-06 | $23.38 | $23.38 | 535,000 | — | — |
| 2023-10-05 | $23.16 | $23.16 | 504,300 | — | — |
| 2023-10-04 | $21.39 | $21.39 | 464,800 | — | — |
| 2023-10-03 | $21.57 | $21.57 | 370,700 | — | — |
| 2023-10-02 | $22.10 | $22.10 | 570,800 | — | — |
| 2023-09-29 | $22.92 | $22.92 | 405,800 | — | — |
| 2023-09-28 | $23.13 | $23.13 | 576,800 | — | — |
| 2023-09-27 | $24.04 | $24.04 | 329,000 | — | — |
| 2023-09-26 | $23.77 | $23.77 | 1,027,300 | — | — |
| 2023-09-25 | $22.79 | $22.79 | 509,200 | — | — |
| 2023-09-22 | $23.31 | $23.31 | 522,600 | — | — |
| 2023-09-21 | $23.23 | $23.23 | 626,100 | — | — |
| 2023-09-20 | $24.03 | $24.03 | 285,900 | — | — |
| 2023-09-19 | $23.86 | $23.86 | 320,400 | — | — |
| 2023-09-18 | $24.54 | $24.54 | 628,400 | — | — |
| 2023-09-15 | $24.96 | $24.96 | 2,302,800 | — | — |
| 2023-09-14 | $24.66 | $24.66 | 351,400 | — | — |
| 2023-09-13 | $24.60 | $24.60 | 423,700 | — | — |
| 2023-09-12 | $25.73 | $25.73 | 392,500 | — | — |
| 2023-09-11 | $25.80 | $25.80 | 530,200 | — | — |
| 2023-09-08 | $24.90 | $24.90 | 476,800 | — | — |
| 2023-09-07 | $25.31 | $25.31 | 486,300 | — | — |
| 2023-09-06 | $25.61 | $25.61 | 573,700 | — | — |
| 2023-09-05 | $25.50 | $25.50 | 697,800 | — | — |
| 2023-09-01 | $27.80 | $27.80 | 686,000 | — | — |
| 2023-08-31 | $26.01 | $26.01 | 704,000 | — | — |
| 2023-08-30 | $26.04 | $26.04 | 561,100 | — | — |
| 2023-08-29 | $26.15 | $26.15 | 240,300 | — | — |
| 2023-08-28 | $26.05 | $26.05 | 356,500 | — | — |
| 2023-08-25 | $25.83 | $25.83 | 448,100 | — | — |
| 2023-08-24 | $25.13 | $25.13 | 443,600 | — | — |
| 2023-08-23 | $25.67 | $25.67 | 423,900 | — | — |
| 2023-08-22 | $25.34 | $25.34 | 576,400 | — | — |
| 2023-08-21 | $25.82 | $25.82 | 490,300 | — | — |
| 2023-08-18 | $25.12 | $25.12 | 430,400 | — | — |
| 2023-08-17 | $24.55 | $24.55 | 2,336,100 | — | — |
| 2023-08-16 | $25.46 | $25.46 | 475,000 | — | — |
| 2023-08-15 | $26.19 | $26.19 | 461,800 | — | — |
| 2023-08-14 | $26.44 | $26.44 | 523,600 | — | — |
| 2023-08-11 | $26.63 | $26.63 | 629,500 | — | — |
| 2023-08-10 | $26.74 | $26.74 | 1,074,800 | — | — |
| 2023-08-09 | $25.22 | $25.22 | 975,500 | — | — |
| 2023-08-08 | $24.70 | $24.70 | 684,800 | — | — |
| 2023-08-07 | $24.86 | $24.86 | 1,052,000 | — | — |
| 2023-08-04 | $24.44 | $24.44 | 571,100 | — | — |
| 2023-08-03 | $24.18 | $24.18 | 896,200 | — | — |
| 2023-08-02 | $24.32 | $24.32 | 3,218,500 | — | — |
| 2023-08-01 | $22.75 | $22.75 | 3,523,500 | — | — |
| 2023-07-31 | $17.84 | $17.84 | 546,200 | — | — |
| 2023-07-28 | $17.90 | $17.90 | 472,400 | — | — |
| 2023-07-27 | $17.54 | $17.54 | 576,700 | — | — |
| 2023-07-26 | $17.64 | $17.64 | 724,800 | — | — |
| 2023-07-25 | $17.73 | $17.73 | 626,500 | — | — |
| 2023-07-24 | $17.50 | $17.50 | 411,600 | — | — |
| 2023-07-21 | $17.50 | $17.50 | 394,000 | — | — |
| 2023-07-20 | $17.34 | $17.34 | 484,600 | — | — |
| 2023-07-19 | $17.51 | $17.51 | 398,700 | — | — |
| 2023-07-18 | $16.80 | $16.80 | 292,600 | — | — |
| 2023-07-17 | $16.78 | $16.78 | 598,200 | — | — |
| 2023-07-14 | $15.93 | $15.93 | 499,100 | — | — |
| 2023-07-13 | $16.05 | $16.05 | 486,300 | — | — |
| 2023-07-12 | $16.40 | $16.40 | 850,700 | — | — |
| 2023-07-11 | $16.15 | $16.15 | 758,900 | — | — |
| 2023-07-10 | $16.26 | $16.26 | 919,400 | — | — |
| 2023-07-07 | $15.81 | $15.81 | 660,300 | — | — |
| 2023-07-06 | $15.86 | $15.86 | 585,200 | — | — |
| 2023-07-05 | $16.01 | $16.01 | 366,500 | — | — |
| 2023-07-03 | $16.13 | $16.13 | 436,400 | — | — |
| 2023-06-30 | $16.49 | $16.49 | 657,700 | — | — |
| 2023-06-29 | $16.71 | $16.71 | 724,500 | — | — |
| 2023-06-28 | $18.17 | $18.17 | 614,900 | — | — |
| 2023-06-27 | $17.75 | $17.75 | 469,000 | — | — |
| 2023-06-26 | $17.53 | $17.53 | 809,700 | — | — |
| 2023-06-23 | $17.44 | $17.44 | 7,012,000 | — | — |
| 2023-06-22 | $18.82 | $18.82 | 750,000 | — | — |
| 2023-06-21 | $18.47 | $18.47 | 642,700 | — | — |
| 2023-06-20 | $19.69 | $19.69 | 980,100 | — | — |
| 2023-06-16 | $18.42 | $18.42 | 1,353,900 | — | — |
| 2023-06-15 | $18.28 | $18.28 | 516,100 | — | — |
| 2023-06-14 | $17.70 | $17.70 | 367,500 | — | — |
| 2023-06-13 | $17.81 | $17.81 | 372,500 | — | — |
| 2023-06-12 | $17.69 | $17.69 | 309,800 | — | — |
| 2023-06-09 | $17.43 | $17.43 | 325,300 | — | — |
| 2023-06-08 | $17.60 | $17.60 | 383,100 | — | — |
| 2023-06-07 | $17.29 | $17.29 | 350,500 | — | — |
| 2023-06-06 | $17.36 | $17.36 | 322,500 | — | — |
| 2023-06-05 | $17.36 | $17.36 | 335,800 | — | — |
| 2023-06-02 | $17.85 | $17.85 | 342,500 | — | — |
| 2023-06-01 | $17.17 | $17.17 | 365,500 | — | — |
| 2023-05-31 | $16.66 | $16.66 | 688,900 | — | — |
| 2023-05-30 | $16.75 | $16.75 | 549,900 | — | — |
| 2023-05-26 | $16.32 | $16.32 | 739,200 | — | — |
| 2023-05-25 | $16.45 | $16.45 | 670,900 | — | — |
| 2023-05-24 | $16.44 | $16.44 | 608,500 | — | — |
| 2023-05-23 | $16.54 | $16.54 | 699,100 | — | — |
| 2023-05-22 | $17.07 | $17.07 | 642,800 | — | — |
| 2023-05-19 | $16.77 | $16.77 | 636,300 | — | — |
| 2023-05-18 | $16.50 | $16.50 | 804,500 | — | — |
| 2023-05-17 | $16.47 | $16.47 | 543,300 | — | — |
| 2023-05-16 | $16.47 | $16.47 | 583,700 | — | — |
| 2023-05-15 | $16.89 | $16.89 | 443,000 | — | — |
| 2023-05-12 | $16.49 | $16.49 | 410,600 | — | — |
| 2023-05-11 | $16.59 | $16.59 | 542,300 | — | — |
| 2023-05-10 | $17.43 | $17.43 | 566,000 | — | — |
| 2023-05-09 | $17.11 | $17.11 | 436,700 | — | — |
| 2023-05-08 | $16.67 | $16.67 | 628,500 | — | — |
| 2023-05-05 | $16.69 | $16.69 | 836,200 | — | — |
| 2023-05-04 | $16.45 | $16.45 | 1,014,600 | — | — |
| 2023-05-03 | $18.52 | $18.52 | 773,400 | — | — |
| 2023-05-02 | $18.74 | $18.74 | 2,320,100 | — | — |
| 2023-05-01 | $20.21 | $20.21 | 756,200 | — | — |
| 2023-04-28 | $20.17 | $20.17 | 397,000 | — | — |
| 2023-04-27 | $19.93 | $19.93 | 527,700 | — | — |
| 2023-04-26 | $21.05 | $21.05 | 486,900 | — | — |
| 2023-04-25 | $21.15 | $21.15 | 800,900 | — | — |
| 2023-04-24 | $20.29 | $20.29 | 632,400 | — | — |
| 2023-04-21 | $20.80 | $20.80 | 591,200 | — | — |
| 2023-04-20 | $20.26 | $20.26 | 510,200 | — | — |
| 2023-04-19 | $21.13 | $21.13 | 474,000 | — | — |
| 2023-04-18 | $20.88 | $20.88 | 410,800 | — | — |
| 2023-04-17 | $20.45 | $20.45 | 627,800 | — | — |
| 2023-04-14 | $19.40 | $19.40 | 404,700 | — | — |
| 2023-04-13 | $19.32 | $19.32 | 884,200 | — | — |
| 2023-04-12 | $18.27 | $18.27 | 531,600 | — | — |
| 2023-04-11 | $18.52 | $18.52 | 410,700 | — | — |
| 2023-04-10 | $18.09 | $18.09 | 440,000 | — | — |
| 2023-04-06 | $17.89 | $17.89 | 522,000 | — | — |
| 2023-04-05 | $17.68 | $17.68 | 443,400 | — | — |
| 2023-04-04 | $17.97 | $17.97 | 700,200 | — | — |
| 2023-04-03 | $18.60 | $18.60 | 730,900 | — | — |
| 2023-03-31 | $17.84 | $17.84 | 1,012,600 | — | — |
| 2023-03-30 | $17.66 | $17.66 | 1,194,400 | — | — |
| 2023-03-29 | $17.44 | $17.44 | 707,600 | — | — |
| 2023-03-28 | $17.20 | $17.20 | 721,100 | — | — |
| 2023-03-27 | $17.11 | $17.11 | 638,400 | — | — |
| 2023-03-24 | $16.90 | $16.90 | 875,400 | — | — |
| 2023-03-23 | $17.20 | $17.20 | 417,600 | — | — |
| 2023-03-22 | $16.88 | $16.88 | 510,600 | — | — |
| 2023-03-21 | $17.89 | $17.89 | 434,300 | — | — |
| 2023-03-20 | $17.70 | $17.70 | 420,800 | — | — |
| 2023-03-17 | $17.94 | $17.94 | 1,159,400 | — | — |
| 2023-03-16 | $18.05 | $18.05 | 489,700 | — | — |
| 2023-03-15 | $18.23 | $18.23 | 608,000 | — | — |
| 2023-03-14 | $18.70 | $18.70 | 702,000 | — | — |
| 2023-03-13 | $19.11 | $19.11 | 780,600 | — | — |
| 2023-03-10 | $19.60 | $19.60 | 944,100 | — | — |
| 2023-03-09 | $20.96 | $20.96 | 1,032,900 | — | — |
| 2023-03-08 | $21.79 | $21.79 | 596,900 | — | — |
| 2023-03-07 | $21.68 | $21.68 | 654,500 | — | — |
| 2023-03-06 | $21.92 | $21.92 | 942,500 | — | — |
| 2023-03-03 | $21.77 | $21.77 | 1,826,000 | — | — |
| 2023-03-02 | $24.34 | $24.34 | 675,200 | — | — |
| 2023-03-01 | $25.85 | $25.85 | 2,013,100 | — | — |
| 2023-02-28 | $24.31 | $24.31 | 974,900 | — | — |
| 2023-02-27 | $24.67 | $24.67 | 572,800 | — | — |
| 2023-02-24 | $24.24 | $24.24 | 438,200 | — | — |
| 2023-02-23 | $25.44 | $25.44 | 276,100 | — | — |
| 2023-02-22 | $25.37 | $25.37 | 332,600 | — | — |
| 2023-02-21 | $24.90 | $24.90 | 498,000 | — | — |
| 2023-02-17 | $26.60 | $26.60 | 276,000 | — | — |
| 2023-02-16 | $25.78 | $25.78 | 415,800 | — | — |
| 2023-02-15 | $26.36 | $26.36 | 333,000 | — | — |
| 2023-02-14 | $27.27 | $27.27 | 292,100 | — | — |
| 2023-02-13 | $27.25 | $27.25 | 285,100 | — | — |
| 2023-02-10 | $27.77 | $27.77 | 522,600 | — | — |
| 2023-02-09 | $27.66 | $27.66 | 388,300 | — | — |
| 2023-02-08 | $27.93 | $27.93 | 330,200 | — | — |
| 2023-02-07 | $29.53 | $29.53 | 349,100 | — | — |
| 2023-02-06 | $29.47 | $29.47 | 454,200 | — | — |
| 2023-02-03 | $28.63 | $28.63 | 371,800 | — | — |
| 2023-02-02 | $28.90 | $28.90 | 541,900 | — | — |
| 2023-02-01 | $27.35 | $27.35 | 536,400 | — | — |
| 2023-01-31 | $27.35 | $27.35 | 681,500 | — | — |
| 2023-01-30 | $26.57 | $26.57 | 670,500 | — | — |
| 2023-01-27 | $29.08 | $29.08 | 483,700 | — | — |
| 2023-01-26 | $30.47 | $30.47 | 450,300 | — | — |
| 2023-01-25 | $31.00 | $31.00 | 490,900 | — | — |
| 2023-01-24 | $31.14 | $31.14 | 736,300 | — | — |
| 2023-01-23 | $29.61 | $29.61 | 644,300 | — | — |
| 2023-01-20 | $29.36 | $29.36 | 734,300 | — | — |
| 2023-01-19 | $29.63 | $29.63 | 416,100 | — | — |
| 2023-01-18 | $30.20 | $30.20 | 704,900 | — | — |
| 2023-01-17 | $30.27 | $30.27 | 526,800 | — | — |
| 2023-01-13 | $31.25 | $31.25 | 557,100 | — | — |
| 2023-01-12 | $31.70 | $31.70 | 805,100 | — | — |
| 2023-01-11 | $30.44 | $30.44 | 759,700 | — | — |
| 2023-01-10 | $32.34 | $32.34 | 919,700 | — | — |
| 2023-01-09 | $31.81 | $31.81 | 710,700 | — | — |
| 2023-01-06 | $34.24 | $34.24 | 882,500 | — | — |
| 2023-01-05 | $30.29 | $30.29 | 496,500 | — | — |
| 2023-01-04 | $28.41 | $28.41 | 336,300 | — | — |
| 2023-01-03 | $28.64 | $28.64 | 423,200 | — | — |