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
- 2020-02-06 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 | $35.80 | $35.80 | 523,700 | — | — |
| 2023-12-28 | $37.21 | $37.21 | 543,600 | — | — |
| 2023-12-27 | $36.53 | $36.53 | 536,900 | — | — |
| 2023-12-26 | $37.11 | $37.11 | 427,200 | — | — |
| 2023-12-22 | $36.06 | $36.06 | 526,700 | — | — |
| 2023-12-21 | $34.79 | $34.79 | 535,700 | — | — |
| 2023-12-20 | $33.70 | $33.70 | 1,017,300 | — | — |
| 2023-12-19 | $35.49 | $35.49 | 1,010,300 | — | — |
| 2023-12-18 | $34.06 | $34.06 | 811,100 | — | — |
| 2023-12-15 | $34.79 | $34.79 | 1,630,300 | — | — |
| 2023-12-14 | $35.79 | $35.79 | 1,674,700 | — | — |
| 2023-12-13 | $31.37 | $31.37 | 1,068,400 | — | — |
| 2023-12-12 | $31.47 | $31.47 | 678,700 | — | — |
| 2023-12-11 | $32.42 | $32.42 | 644,800 | — | — |
| 2023-12-08 | $31.95 | $31.95 | 532,100 | — | — |
| 2023-12-07 | $32.26 | $32.26 | 752,200 | — | — |
| 2023-12-06 | $32.08 | $32.08 | 618,800 | — | — |
| 2023-12-05 | $31.60 | $31.60 | 768,500 | — | — |
| 2023-12-04 | $32.26 | $32.26 | 1,395,100 | — | — |
| 2023-12-01 | $32.49 | $32.49 | 649,200 | — | — |
| 2023-11-30 | $31.09 | $31.09 | 780,000 | — | — |
| 2023-11-29 | $31.46 | $31.46 | 626,100 | — | — |
| 2023-11-28 | $31.26 | $31.26 | 827,900 | — | — |
| 2023-11-27 | $31.17 | $31.17 | 825,600 | — | — |
| 2023-11-24 | $31.05 | $31.05 | 369,000 | — | — |
| 2023-11-22 | $30.67 | $30.67 | 603,600 | — | — |
| 2023-11-21 | $29.33 | $29.33 | 725,300 | — | — |
| 2023-11-20 | $30.50 | $30.50 | 748,000 | — | — |
| 2023-11-17 | $30.86 | $30.86 | 956,700 | — | — |
| 2023-11-16 | $30.88 | $30.88 | 582,000 | — | — |
| 2023-11-15 | $30.87 | $30.87 | 1,078,400 | — | — |
| 2023-11-14 | $30.24 | $30.24 | 1,051,400 | — | — |
| 2023-11-13 | $27.77 | $27.77 | 480,700 | — | — |
| 2023-11-10 | $27.33 | $27.33 | 628,000 | — | — |
| 2023-11-09 | $26.56 | $26.56 | 642,800 | — | — |
| 2023-11-08 | $27.22 | $27.22 | 609,900 | — | — |
| 2023-11-07 | $28.29 | $28.29 | 754,800 | — | — |
| 2023-11-06 | $27.66 | $27.66 | 831,400 | — | — |
| 2023-11-03 | $28.34 | $28.34 | 1,921,900 | — | — |
| 2023-11-02 | $25.02 | $25.02 | 2,431,100 | — | — |
| 2023-11-01 | $21.82 | $21.82 | 1,032,000 | — | — |
| 2023-10-31 | $21.70 | $21.70 | 751,700 | — | — |
| 2023-10-30 | $21.62 | $21.62 | 747,400 | — | — |
| 2023-10-27 | $21.65 | $21.65 | 449,200 | — | — |
| 2023-10-26 | $22.25 | $22.25 | 497,200 | — | — |
| 2023-10-25 | $22.96 | $22.96 | 616,900 | — | — |
| 2023-10-24 | $23.66 | $23.66 | 1,128,500 | — | — |
| 2023-10-23 | $21.99 | $21.99 | 474,400 | — | — |
| 2023-10-20 | $21.98 | $21.98 | 738,900 | — | — |
| 2023-10-19 | $22.55 | $22.55 | 873,700 | — | — |
| 2023-10-18 | $23.42 | $23.42 | 519,800 | — | — |
| 2023-10-17 | $24.61 | $24.61 | 642,300 | — | — |
| 2023-10-16 | $24.39 | $24.39 | 787,800 | — | — |
| 2023-10-13 | $23.45 | $23.45 | 660,500 | — | — |
| 2023-10-12 | $23.75 | $23.75 | 1,083,500 | — | — |
| 2023-10-11 | $26.26 | $26.26 | 693,700 | — | — |
| 2023-10-10 | $27.32 | $27.32 | 582,900 | — | — |
| 2023-10-09 | $26.97 | $26.97 | 550,600 | — | — |
| 2023-10-06 | $27.85 | $27.85 | 573,800 | — | — |
| 2023-10-05 | $27.87 | $27.87 | 619,600 | — | — |
| 2023-10-04 | $27.40 | $27.40 | 906,400 | — | — |
| 2023-10-03 | $27.34 | $27.34 | 652,900 | — | — |
| 2023-10-02 | $27.52 | $27.52 | 807,400 | — | — |
| 2023-09-29 | $28.27 | $28.27 | 1,186,000 | — | — |
| 2023-09-28 | $27.38 | $27.38 | 884,700 | — | — |
| 2023-09-27 | $27.34 | $27.34 | 1,157,700 | — | — |
| 2023-09-26 | $27.44 | $27.44 | 992,400 | — | — |
| 2023-09-25 | $28.25 | $28.25 | 816,000 | — | — |
| 2023-09-22 | $29.03 | $29.03 | 834,800 | — | — |
| 2023-09-21 | $29.73 | $29.73 | 865,800 | — | — |
| 2023-09-20 | $30.75 | $30.75 | 733,500 | — | — |
| 2023-09-19 | $31.20 | $31.20 | 769,800 | — | — |
| 2023-09-18 | $31.73 | $31.73 | 833,000 | — | — |
| 2023-09-15 | $33.03 | $33.03 | 1,017,900 | — | — |
| 2023-09-14 | $33.20 | $33.20 | 536,700 | — | — |
| 2023-09-13 | $33.27 | $33.27 | 561,400 | — | — |
| 2023-09-12 | $33.71 | $33.71 | 345,700 | — | — |
| 2023-09-11 | $33.99 | $33.99 | 445,200 | — | — |
| 2023-09-08 | $34.02 | $34.02 | 362,200 | — | — |
| 2023-09-07 | $34.82 | $34.82 | 611,600 | — | — |
| 2023-09-06 | $35.63 | $35.63 | 467,700 | — | — |
| 2023-09-05 | $35.82 | $35.82 | 449,500 | — | — |
| 2023-09-01 | $36.71 | $36.71 | 494,900 | — | — |
| 2023-08-31 | $36.89 | $36.89 | 656,000 | — | — |
| 2023-08-30 | $36.74 | $36.74 | 447,300 | — | — |
| 2023-08-29 | $36.61 | $36.61 | 571,600 | — | — |
| 2023-08-28 | $35.82 | $35.82 | 594,400 | — | — |
| 2023-08-25 | $35.15 | $35.15 | 578,400 | — | — |
| 2023-08-24 | $35.70 | $35.70 | 1,435,800 | — | — |
| 2023-08-23 | $37.95 | $37.95 | 903,800 | — | — |
| 2023-08-22 | $36.42 | $36.42 | 822,600 | — | — |
| 2023-08-21 | $36.70 | $36.70 | 1,072,700 | — | — |
| 2023-08-18 | $33.81 | $33.81 | 1,144,400 | — | — |
| 2023-08-17 | $33.87 | $33.87 | 1,253,500 | — | — |
| 2023-08-16 | $34.69 | $34.69 | 1,045,800 | — | — |
| 2023-08-15 | $36.39 | $36.39 | 737,600 | — | — |
| 2023-08-14 | $36.69 | $36.69 | 814,400 | — | — |
| 2023-08-11 | $37.67 | $37.67 | 607,200 | — | — |
| 2023-08-10 | $38.31 | $38.31 | 679,100 | — | — |
| 2023-08-09 | $39.89 | $39.89 | 987,600 | — | — |
| 2023-08-08 | $38.49 | $38.49 | 958,200 | — | — |
| 2023-08-07 | $38.05 | $38.05 | 2,596,200 | — | — |
| 2023-08-04 | $39.76 | $39.76 | 1,683,200 | — | — |
| 2023-08-03 | $38.23 | $38.23 | 4,528,300 | — | — |
| 2023-08-02 | $50.24 | $50.24 | 1,620,900 | — | — |
| 2023-08-01 | $52.33 | $52.33 | 1,111,600 | — | — |
| 2023-07-31 | $52.31 | $52.31 | 1,048,000 | — | — |
| 2023-07-28 | $49.12 | $49.12 | 698,800 | — | — |
| 2023-07-27 | $47.76 | $47.76 | 710,600 | — | — |
| 2023-07-26 | $48.55 | $48.55 | 874,100 | — | — |
| 2023-07-25 | $48.99 | $48.99 | 830,700 | — | — |
| 2023-07-24 | $49.59 | $49.59 | 1,321,500 | — | — |
| 2023-07-21 | $53.79 | $53.79 | 1,371,200 | — | — |
| 2023-07-20 | $52.00 | $52.00 | 1,047,000 | — | — |
| 2023-07-19 | $55.37 | $55.37 | 928,200 | — | — |
| 2023-07-18 | $55.01 | $55.01 | 663,000 | — | — |
| 2023-07-17 | $54.53 | $54.53 | 864,900 | — | — |
| 2023-07-14 | $53.35 | $53.35 | 974,300 | — | — |
| 2023-07-13 | $54.01 | $54.01 | 1,811,500 | — | — |
| 2023-07-12 | $54.55 | $54.55 | 3,993,000 | — | — |
| 2023-07-11 | $52.64 | $52.64 | 993,700 | — | — |
| 2023-07-10 | $51.58 | $51.58 | 1,244,600 | — | — |
| 2023-07-07 | $48.97 | $48.97 | 880,500 | — | — |
| 2023-07-06 | $47.12 | $47.12 | 1,498,300 | — | — |
| 2023-07-05 | $49.31 | $49.31 | 1,222,400 | — | — |
| 2023-07-03 | $48.65 | $48.65 | 585,800 | — | — |
| 2023-06-30 | $49.92 | $49.92 | 1,820,200 | — | — |
| 2023-06-29 | $47.60 | $47.60 | 1,690,600 | — | — |
| 2023-06-28 | $44.79 | $44.79 | 936,800 | — | — |
| 2023-06-27 | $42.08 | $42.08 | 1,108,200 | — | — |
| 2023-06-26 | $41.79 | $41.79 | 1,011,500 | — | — |
| 2023-06-23 | $42.37 | $42.37 | 1,487,600 | — | — |
| 2023-06-22 | $43.68 | $43.68 | 1,836,900 | — | — |
| 2023-06-21 | $47.08 | $47.08 | 1,767,100 | — | — |
| 2023-06-20 | $47.99 | $47.99 | 2,707,300 | — | — |
| 2023-06-16 | $45.98 | $45.98 | 13,271,100 | — | — |
| 2023-06-15 | $45.26 | $45.26 | 3,071,400 | — | — |
| 2023-06-14 | $39.87 | $39.87 | 2,227,200 | — | — |
| 2023-06-13 | $40.74 | $40.74 | 2,428,200 | — | — |
| 2023-06-12 | $38.22 | $38.22 | 1,395,000 | — | — |
| 2023-06-09 | $36.64 | $36.64 | 1,026,900 | — | — |
| 2023-06-08 | $38.28 | $38.28 | 1,047,200 | — | — |
| 2023-06-07 | $36.99 | $36.99 | 1,115,200 | — | — |
| 2023-06-06 | $38.14 | $38.14 | 1,074,900 | — | — |
| 2023-06-05 | $38.14 | $38.14 | 2,086,900 | — | — |
| 2023-06-02 | $35.65 | $35.65 | 787,200 | — | — |
| 2023-06-01 | $35.09 | $35.09 | 861,500 | — | — |
| 2023-05-31 | $33.45 | $33.45 | 1,102,700 | — | — |
| 2023-05-30 | $34.47 | $34.47 | 1,455,500 | — | — |
| 2023-05-26 | $36.00 | $36.00 | 795,400 | — | — |
| 2023-05-25 | $35.62 | $35.62 | 1,475,600 | — | — |
| 2023-05-24 | $37.13 | $37.13 | 1,281,200 | — | — |
| 2023-05-23 | $38.52 | $38.52 | 2,356,200 | — | — |
| 2023-05-22 | $38.95 | $38.95 | 3,609,300 | — | — |
| 2023-05-19 | $33.11 | $33.11 | 1,310,000 | — | — |
| 2023-05-18 | $30.81 | $30.81 | 830,400 | — | — |
| 2023-05-17 | $28.36 | $28.36 | 509,700 | — | — |
| 2023-05-16 | $27.01 | $27.01 | 306,500 | — | — |
| 2023-05-15 | $27.68 | $27.68 | 436,000 | — | — |
| 2023-05-12 | $26.10 | $26.10 | 320,800 | — | — |
| 2023-05-11 | $26.53 | $26.53 | 495,900 | — | — |
| 2023-05-10 | $27.93 | $27.93 | 667,300 | — | — |
| 2023-05-09 | $27.28 | $27.28 | 595,700 | — | — |
| 2023-05-08 | $27.74 | $27.74 | 927,900 | — | — |
| 2023-05-05 | $27.67 | $27.67 | 2,174,000 | — | — |
| 2023-05-04 | $30.12 | $30.12 | 2,640,400 | — | — |
| 2023-05-03 | $29.15 | $29.15 | 740,700 | — | — |
| 2023-05-02 | $28.38 | $28.38 | 574,200 | — | — |
| 2023-05-01 | $30.88 | $30.88 | 628,900 | — | — |
| 2023-04-28 | $29.52 | $29.52 | 411,300 | — | — |
| 2023-04-27 | $28.29 | $28.29 | 607,800 | — | — |
| 2023-04-26 | $28.43 | $28.43 | 294,800 | — | — |
| 2023-04-25 | $28.97 | $28.97 | 339,700 | — | — |
| 2023-04-24 | $29.38 | $29.38 | 363,500 | — | — |
| 2023-04-21 | $29.60 | $29.60 | 341,100 | — | — |
| 2023-04-20 | $28.30 | $28.30 | 364,400 | — | — |
| 2023-04-19 | $29.71 | $29.71 | 574,600 | — | — |
| 2023-04-18 | $29.60 | $29.60 | 733,500 | — | — |
| 2023-04-17 | $29.09 | $29.09 | 612,900 | — | — |
| 2023-04-14 | $27.49 | $27.49 | 374,900 | — | — |
| 2023-04-13 | $28.18 | $28.18 | 521,600 | — | — |
| 2023-04-12 | $26.59 | $26.59 | 403,000 | — | — |
| 2023-04-11 | $27.72 | $27.72 | 375,300 | — | — |
| 2023-04-10 | $27.35 | $27.35 | 513,500 | — | — |
| 2023-04-06 | $27.30 | $27.30 | 372,100 | — | — |
| 2023-04-05 | $26.78 | $26.78 | 297,000 | — | — |
| 2023-04-04 | $26.88 | $26.88 | 411,000 | — | — |
| 2023-04-03 | $26.41 | $26.41 | 601,900 | — | — |
| 2023-03-31 | $26.33 | $26.33 | 555,300 | — | — |
| 2023-03-30 | $25.11 | $25.11 | 413,500 | — | — |
| 2023-03-29 | $24.63 | $24.63 | 338,900 | — | — |
| 2023-03-28 | $24.28 | $24.28 | 292,600 | — | — |
| 2023-03-27 | $25.62 | $25.62 | 490,100 | — | — |
| 2023-03-24 | $25.57 | $25.57 | 336,700 | — | — |
| 2023-03-23 | $25.63 | $25.63 | 525,100 | — | — |
| 2023-03-22 | $26.03 | $26.03 | 609,300 | — | — |
| 2023-03-21 | $26.76 | $26.76 | 437,300 | — | — |
| 2023-03-20 | $25.39 | $25.39 | 509,700 | — | — |
| 2023-03-17 | $25.62 | $25.62 | 680,200 | — | — |
| 2023-03-16 | $26.63 | $26.63 | 473,700 | — | — |
| 2023-03-15 | $25.74 | $25.74 | 476,000 | — | — |
| 2023-03-14 | $25.61 | $25.61 | 446,700 | — | — |
| 2023-03-13 | $24.32 | $24.32 | 856,100 | — | — |
| 2023-03-10 | $23.47 | $23.47 | 1,052,200 | — | — |
| 2023-03-09 | $24.81 | $24.81 | 336,500 | — | — |
| 2023-03-08 | $25.41 | $25.41 | 337,600 | — | — |
| 2023-03-07 | $25.30 | $25.30 | 475,300 | — | — |
| 2023-03-06 | $25.12 | $25.12 | 496,100 | — | — |
| 2023-03-03 | $26.16 | $26.16 | 703,300 | — | — |
| 2023-03-02 | $24.37 | $24.37 | 734,700 | — | — |
| 2023-03-01 | $24.60 | $24.60 | 2,096,900 | — | — |
| 2023-02-28 | $21.73 | $21.73 | 593,300 | — | — |
| 2023-02-27 | $21.49 | $21.49 | 412,100 | — | — |
| 2023-02-24 | $21.64 | $21.64 | 343,200 | — | — |
| 2023-02-23 | $22.43 | $22.43 | 313,600 | — | — |
| 2023-02-22 | $22.56 | $22.56 | 328,400 | — | — |
| 2023-02-21 | $22.97 | $22.97 | 601,200 | — | — |
| 2023-02-17 | $23.80 | $23.80 | 431,800 | — | — |
| 2023-02-16 | $23.94 | $23.94 | 391,800 | — | — |
| 2023-02-15 | $24.39 | $24.39 | 364,100 | — | — |
| 2023-02-14 | $24.18 | $24.18 | 550,100 | — | — |
| 2023-02-13 | $22.92 | $22.92 | 453,500 | — | — |
| 2023-02-10 | $23.28 | $23.28 | 343,700 | — | — |
| 2023-02-09 | $23.29 | $23.29 | 447,500 | — | — |
| 2023-02-08 | $24.27 | $24.27 | 538,100 | — | — |
| 2023-02-07 | $26.61 | $26.61 | 568,200 | — | — |
| 2023-02-06 | $25.44 | $25.44 | 503,100 | — | — |
| 2023-02-03 | $26.13 | $26.13 | 801,900 | — | — |
| 2023-02-02 | $27.61 | $27.61 | 1,129,100 | — | — |
| 2023-02-01 | $25.14 | $25.14 | 764,800 | — | — |
| 2023-01-31 | $24.18 | $24.18 | 685,000 | — | — |
| 2023-01-30 | $22.05 | $22.05 | 416,600 | — | — |
| 2023-01-27 | $22.97 | $22.97 | 292,800 | — | — |
| 2023-01-26 | $22.89 | $22.89 | 259,300 | — | — |
| 2023-01-25 | $22.98 | $22.98 | 347,100 | — | — |
| 2023-01-24 | $22.68 | $22.68 | 427,000 | — | — |
| 2023-01-23 | $23.80 | $23.80 | 653,700 | — | — |
| 2023-01-20 | $23.10 | $23.10 | 638,000 | — | — |
| 2023-01-19 | $23.77 | $23.77 | 579,900 | — | — |
| 2023-01-18 | $23.81 | $23.81 | 704,000 | — | — |
| 2023-01-17 | $23.61 | $23.61 | 469,800 | — | — |
| 2023-01-13 | $23.83 | $23.83 | 856,600 | — | — |
| 2023-01-12 | $23.33 | $23.33 | 1,189,300 | — | — |
| 2023-01-11 | $21.78 | $21.78 | 1,031,000 | — | — |
| 2023-01-10 | $20.24 | $20.24 | 867,500 | — | — |
| 2023-01-09 | $18.66 | $18.66 | 589,600 | — | — |
| 2023-01-06 | $18.09 | $18.09 | 573,600 | — | — |
| 2023-01-05 | $18.44 | $18.44 | 460,900 | — | — |
| 2023-01-04 | $18.22 | $18.22 | 667,100 | — | — |
| 2023-01-03 | $18.31 | $18.31 | 446,600 | — | — |