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
- 2014-05-14 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 | $33.31 | $37.56 | 436,800 | — | — |
| 2023-12-28 | $34.74 | $39.00 | 228,000 | — | — |
| 2023-12-27 | $34.72 | $38.98 | 322,200 | — | — |
| 2023-12-26 | $34.62 | $38.86 | 253,400 | — | — |
| 2023-12-22 | $33.81 | $37.96 | 280,000 | — | — |
| 2023-12-21 | $33.35 | $37.44 | 263,200 | — | — |
| 2023-12-20 | $33.13 | $37.19 | 746,600 | — | — |
| 2023-12-19 | $33.63 | $37.75 | 553,200 | — | — |
| 2023-12-18 | $32.42 | $36.39 | 378,800 | — | — |
| 2023-12-15 | $32.51 | $36.49 | 2,377,600 | — | — |
| 2023-12-14 | $32.70 | $36.70 | 772,000 | — | — |
| 2023-12-13 | $30.60 | $34.35 | 546,000 | — | — |
| 2023-12-12 | $28.00 | $31.44 | 314,400 | — | — |
| 2023-12-11 | $28.46 | $31.95 | 314,200 | — | — |
| 2023-12-08 | $28.39 | $31.87 | 225,200 | — | — |
| 2023-12-07 | $28.12 | $31.56 | 323,800 | — | — |
| 2023-12-06 | $27.64 | $31.02 | 307,600 | — | — |
| 2023-12-05 | $27.50 | $30.87 | 299,600 | — | — |
| 2023-12-04 | $27.98 | $31.40 | 432,800 | — | — |
| 2023-12-01 | $27.25 | $30.59 | 426,200 | — | — |
| 2023-11-30 | $25.58 | $28.72 | 306,800 | — | — |
| 2023-11-29 | $25.72 | $28.87 | 298,400 | — | — |
| 2023-11-28 | $25.41 | $28.52 | 272,600 | — | — |
| 2023-11-27 | $25.58 | $28.72 | 254,800 | — | — |
| 2023-11-24 | $25.31 | $28.41 | 66,600 | — | — |
| 2023-11-22 | $25.34 | $28.45 | 181,600 | — | — |
| 2023-11-21 | $25.24 | $28.33 | 199,200 | — | — |
| 2023-11-20 | $25.94 | $29.12 | 183,200 | — | — |
| 2023-11-17 | $25.94 | $29.12 | 396,000 | — | — |
| 2023-11-16 | $25.24 | $28.33 | 340,200 | — | — |
| 2023-11-15 | $25.73 | $28.88 | 437,000 | — | — |
| 2023-11-14 | $25.78 | $28.94 | 591,800 | — | — |
| 2023-11-13 | $23.86 | $26.79 | 224,200 | — | — |
| 2023-11-10 | $23.53 | $26.41 | 351,600 | — | — |
| 2023-11-09 | $23.65 | $26.55 | 342,200 | — | — |
| 2023-11-08 | $24.49 | $27.49 | 379,600 | — | — |
| 2023-11-07 | $25.21 | $28.30 | 191,000 | — | — |
| 2023-11-06 | $25.44 | $28.56 | 435,200 | — | — |
| 2023-11-03 | $26.13 | $29.33 | 520,400 | — | — |
| 2023-11-02 | $24.50 | $27.51 | 311,800 | — | — |
| 2023-11-01 | $23.56 | $26.44 | 268,200 | — | — |
| 2023-10-31 | $23.58 | $26.47 | 219,200 | — | — |
| 2023-10-30 | $23.58 | $26.47 | 243,800 | — | — |
| 2023-10-27 | $23.42 | $26.29 | 305,800 | — | — |
| 2023-10-26 | $24.00 | $26.94 | 312,000 | — | — |
| 2023-10-25 | $23.17 | $26.02 | 256,000 | — | — |
| 2023-10-24 | $23.18 | $26.02 | 382,800 | — | — |
| 2023-10-23 | $23.50 | $26.38 | 412,800 | — | — |
| 2023-10-20 | $23.24 | $26.08 | 664,000 | — | — |
| 2023-10-19 | $24.51 | $27.51 | 574,200 | — | — |
| 2023-10-18 | $24.53 | $27.54 | 503,400 | — | — |
| 2023-10-17 | $25.16 | $28.24 | 1,772,800 | — | — |
| 2023-10-16 | $26.43 | $29.68 | 618,000 | — | — |
| 2023-10-13 | $25.65 | $28.79 | 354,800 | — | — |
| 2023-10-12 | $26.38 | $29.61 | 354,800 | — | — |
| 2023-10-11 | $26.46 | $29.70 | 335,600 | — | — |
| 2023-10-10 | $26.71 | $29.98 | 462,400 | — | — |
| 2023-10-09 | $26.56 | $29.81 | 408,200 | — | — |
| 2023-10-06 | $26.82 | $30.11 | 499,600 | — | — |
| 2023-10-05 | $27.03 | $30.34 | 361,400 | — | — |
| 2023-10-04 | $26.31 | $29.53 | 414,200 | — | — |
| 2023-10-03 | $26.10 | $29.30 | 403,800 | — | — |
| 2023-10-02 | $26.33 | $29.56 | 602,200 | — | — |
| 2023-09-29 | $26.08 | $29.28 | 581,000 | — | — |
| 2023-09-28 | $26.30 | $29.36 | 564,000 | — | — |
| 2023-09-27 | $25.58 | $28.56 | 269,000 | — | — |
| 2023-09-26 | $25.08 | $28.01 | 330,600 | — | — |
| 2023-09-25 | $25.08 | $28.01 | 247,200 | — | — |
| 2023-09-22 | $24.74 | $27.62 | 207,200 | — | — |
| 2023-09-21 | $24.73 | $27.61 | 352,200 | — | — |
| 2023-09-20 | $24.70 | $27.58 | 332,000 | — | — |
| 2023-09-19 | $25.21 | $28.14 | 291,200 | — | — |
| 2023-09-18 | $25.04 | $27.96 | 287,400 | — | — |
| 2023-09-15 | $25.68 | $28.68 | 2,021,400 | — | — |
| 2023-09-14 | $26.10 | $29.14 | 345,200 | — | — |
| 2023-09-13 | $25.80 | $28.80 | 323,000 | — | — |
| 2023-09-12 | $26.26 | $29.33 | 306,600 | — | — |
| 2023-09-11 | $26.10 | $29.14 | 327,400 | — | — |
| 2023-09-08 | $26.26 | $29.33 | 375,400 | — | — |
| 2023-09-07 | $26.05 | $29.09 | 305,200 | — | — |
| 2023-09-06 | $26.65 | $29.75 | 485,200 | — | — |
| 2023-09-05 | $27.34 | $30.53 | 484,600 | — | — |
| 2023-09-01 | $28.65 | $31.99 | 334,400 | — | — |
| 2023-08-31 | $28.02 | $31.29 | 264,000 | — | — |
| 2023-08-30 | $27.88 | $31.13 | 295,400 | — | — |
| 2023-08-29 | $27.68 | $30.91 | 298,200 | — | — |
| 2023-08-28 | $27.87 | $31.12 | 246,000 | — | — |
| 2023-08-25 | $27.30 | $30.48 | 253,800 | — | — |
| 2023-08-24 | $27.48 | $30.68 | 384,400 | — | — |
| 2023-08-23 | $27.70 | $30.93 | 356,200 | — | — |
| 2023-08-22 | $27.43 | $30.63 | 352,400 | — | — |
| 2023-08-21 | $28.91 | $32.28 | 351,600 | — | — |
| 2023-08-18 | $29.11 | $32.50 | 313,400 | — | — |
| 2023-08-17 | $29.08 | $32.47 | 367,800 | — | — |
| 2023-08-16 | $28.93 | $32.30 | 339,600 | — | — |
| 2023-08-15 | $28.99 | $32.37 | 317,200 | — | — |
| 2023-08-14 | $29.68 | $33.14 | 401,800 | — | — |
| 2023-08-11 | $30.51 | $34.07 | 407,600 | — | — |
| 2023-08-10 | $29.81 | $33.28 | 343,000 | — | — |
| 2023-08-09 | $29.55 | $32.99 | 346,400 | — | — |
| 2023-08-08 | $29.52 | $32.96 | 304,800 | — | — |
| 2023-08-07 | $29.65 | $33.11 | 286,000 | — | — |
| 2023-08-04 | $29.23 | $32.64 | 299,000 | — | — |
| 2023-08-03 | $29.21 | $32.61 | 230,000 | — | — |
| 2023-08-02 | $29.18 | $32.58 | 311,400 | — | — |
| 2023-08-01 | $29.38 | $32.81 | 337,800 | — | — |
| 2023-07-31 | $29.84 | $33.32 | 611,000 | — | — |
| 2023-07-28 | $29.72 | $33.19 | 395,000 | — | — |
| 2023-07-27 | $29.64 | $33.09 | 818,800 | — | — |
| 2023-07-26 | $29.84 | $33.33 | 848,200 | — | — |
| 2023-07-25 | $28.00 | $31.27 | 699,600 | — | — |
| 2023-07-24 | $28.47 | $31.78 | 1,243,400 | — | — |
| 2023-07-21 | $29.06 | $32.45 | 2,245,800 | — | — |
| 2023-07-20 | $24.22 | $27.04 | 763,200 | — | — |
| 2023-07-19 | $24.28 | $27.11 | 656,400 | — | — |
| 2023-07-18 | $23.39 | $26.12 | 463,000 | — | — |
| 2023-07-17 | $22.15 | $24.73 | 525,400 | — | — |
| 2023-07-14 | $21.50 | $24.01 | 345,000 | — | — |
| 2023-07-13 | $21.53 | $24.04 | 431,400 | — | — |
| 2023-07-12 | $21.18 | $23.65 | 529,600 | — | — |
| 2023-07-11 | $20.62 | $23.02 | 384,400 | — | — |
| 2023-07-10 | $20.58 | $22.98 | 365,000 | — | — |
| 2023-07-07 | $20.63 | $23.03 | 484,600 | — | — |
| 2023-07-06 | $20.53 | $22.92 | 508,600 | — | — |
| 2023-07-05 | $20.75 | $23.16 | 501,000 | — | — |
| 2023-07-03 | $21.08 | $23.53 | 261,400 | — | — |
| 2023-06-30 | $20.46 | $22.85 | 366,200 | — | — |
| 2023-06-29 | $20.95 | $23.24 | 353,200 | — | — |
| 2023-06-28 | $20.53 | $22.77 | 421,200 | — | — |
| 2023-06-27 | $21.43 | $23.77 | 804,600 | — | — |
| 2023-06-26 | $20.97 | $23.25 | 1,002,600 | — | — |
| 2023-06-23 | $20.37 | $22.59 | 3,302,800 | — | — |
| 2023-06-22 | $20.84 | $23.11 | 409,200 | — | — |
| 2023-06-21 | $21.75 | $24.13 | 343,400 | — | — |
| 2023-06-20 | $22.44 | $24.89 | 330,000 | — | — |
| 2023-06-16 | $22.63 | $25.09 | 1,386,000 | — | — |
| 2023-06-15 | $23.08 | $25.59 | 407,400 | — | — |
| 2023-06-14 | $22.42 | $24.87 | 493,600 | — | — |
| 2023-06-13 | $23.10 | $25.62 | 385,600 | — | — |
| 2023-06-12 | $22.37 | $24.81 | 440,000 | — | — |
| 2023-06-09 | $22.08 | $24.49 | 398,200 | — | — |
| 2023-06-08 | $22.06 | $24.46 | 644,000 | — | — |
| 2023-06-07 | $23.05 | $25.57 | 839,800 | — | — |
| 2023-06-06 | $22.59 | $25.06 | 773,200 | — | — |
| 2023-06-05 | $21.42 | $23.76 | 593,200 | — | — |
| 2023-06-02 | $22.50 | $24.96 | 623,000 | — | — |
| 2023-06-01 | $20.68 | $22.94 | 427,800 | — | — |
| 2023-05-31 | $20.15 | $22.35 | 814,600 | — | — |
| 2023-05-30 | $20.91 | $23.19 | 321,000 | — | — |
| 2023-05-26 | $21.10 | $23.40 | 312,800 | — | — |
| 2023-05-25 | $21.22 | $23.54 | 394,000 | — | — |
| 2023-05-24 | $21.71 | $24.07 | 423,000 | — | — |
| 2023-05-23 | $22.69 | $25.17 | 512,800 | — | — |
| 2023-05-22 | $22.53 | $24.99 | 405,600 | — | — |
| 2023-05-19 | $22.02 | $24.42 | 493,000 | — | — |
| 2023-05-18 | $22.76 | $25.24 | 522,200 | — | — |
| 2023-05-17 | $22.95 | $25.46 | 756,800 | — | — |
| 2023-05-16 | $20.84 | $23.11 | 822,600 | — | — |
| 2023-05-15 | $21.08 | $23.38 | 671,200 | — | — |
| 2023-05-12 | $20.99 | $23.28 | 651,600 | — | — |
| 2023-05-11 | $21.29 | $23.61 | 498,800 | — | — |
| 2023-05-10 | $22.14 | $24.56 | 535,800 | — | — |
| 2023-05-09 | $22.64 | $25.11 | 531,200 | — | — |
| 2023-05-08 | $23.32 | $25.87 | 528,800 | — | — |
| 2023-05-05 | $23.79 | $26.39 | 729,000 | — | — |
| 2023-05-04 | $22.30 | $24.73 | 1,027,400 | — | — |
| 2023-05-03 | $23.12 | $25.64 | 631,800 | — | — |
| 2023-05-02 | $23.69 | $26.28 | 695,000 | — | — |
| 2023-05-01 | $25.14 | $27.88 | 476,800 | — | — |
| 2023-04-28 | $25.25 | $28.01 | 411,000 | — | — |
| 2023-04-27 | $25.03 | $27.76 | 382,400 | — | — |
| 2023-04-26 | $24.31 | $26.96 | 376,000 | — | — |
| 2023-04-25 | $24.49 | $27.16 | 453,400 | — | — |
| 2023-04-24 | $25.70 | $28.50 | 398,400 | — | — |
| 2023-04-21 | $25.36 | $28.13 | 478,200 | — | — |
| 2023-04-20 | $24.95 | $27.67 | 368,400 | — | — |
| 2023-04-19 | $25.70 | $28.51 | 453,400 | — | — |
| 2023-04-18 | $25.13 | $27.87 | 1,000,600 | — | — |
| 2023-04-17 | $25.94 | $28.77 | 540,600 | — | — |
| 2023-04-14 | $25.25 | $28.01 | 350,200 | — | — |
| 2023-04-13 | $26.03 | $28.87 | 300,200 | — | — |
| 2023-04-12 | $25.68 | $28.48 | 203,600 | — | — |
| 2023-04-11 | $26.30 | $29.17 | 288,800 | — | — |
| 2023-04-10 | $26.12 | $28.97 | 417,400 | — | — |
| 2023-04-06 | $25.88 | $28.70 | 430,200 | — | — |
| 2023-04-05 | $25.63 | $28.42 | 480,400 | — | — |
| 2023-04-04 | $26.26 | $29.13 | 569,000 | — | — |
| 2023-04-03 | $26.86 | $29.79 | 439,200 | — | — |
| 2023-03-31 | $27.32 | $30.30 | 550,200 | — | — |
| 2023-03-30 | $26.99 | $29.78 | 277,200 | — | — |
| 2023-03-29 | $27.50 | $30.35 | 278,600 | — | — |
| 2023-03-28 | $27.53 | $30.38 | 402,600 | — | — |
| 2023-03-27 | $27.28 | $30.10 | 418,000 | — | — |
| 2023-03-24 | $27.41 | $30.24 | 590,800 | — | — |
| 2023-03-23 | $26.71 | $29.47 | 520,600 | — | — |
| 2023-03-22 | $27.44 | $30.28 | 741,200 | — | — |
| 2023-03-21 | $29.54 | $32.59 | 484,200 | — | — |
| 2023-03-20 | $28.86 | $31.84 | 717,600 | — | — |
| 2023-03-17 | $28.24 | $31.16 | 1,393,000 | — | — |
| 2023-03-16 | $29.92 | $33.02 | 773,800 | — | — |
| 2023-03-15 | $28.80 | $31.78 | 1,228,600 | — | — |
| 2023-03-14 | $28.14 | $31.05 | 932,400 | — | — |
| 2023-03-13 | $29.04 | $32.04 | 1,824,800 | — | — |
| 2023-03-10 | $31.39 | $34.63 | 803,200 | — | — |
| 2023-03-09 | $32.20 | $35.52 | 720,200 | — | — |
| 2023-03-08 | $34.31 | $37.86 | 462,800 | — | — |
| 2023-03-07 | $34.80 | $38.40 | 462,400 | — | — |
| 2023-03-06 | $35.61 | $39.29 | 384,000 | — | — |
| 2023-03-03 | $35.78 | $39.48 | 278,400 | — | — |
| 2023-03-02 | $35.25 | $38.90 | 547,800 | — | — |
| 2023-03-01 | $36.41 | $40.18 | 393,800 | — | — |
| 2023-02-28 | $36.97 | $40.80 | 406,000 | — | — |
| 2023-02-27 | $37.13 | $40.98 | 275,000 | — | — |
| 2023-02-24 | $37.04 | $40.88 | 368,000 | — | — |
| 2023-02-23 | $37.08 | $40.91 | 357,400 | — | — |
| 2023-02-22 | $36.55 | $40.33 | 475,800 | — | — |
| 2023-02-21 | $36.67 | $40.47 | 304,200 | — | — |
| 2023-02-17 | $37.05 | $40.88 | 515,600 | — | — |
| 2023-02-16 | $36.74 | $40.54 | 241,200 | — | — |
| 2023-02-15 | $37.03 | $40.86 | 384,200 | — | — |
| 2023-02-14 | $36.36 | $40.11 | 623,800 | — | — |
| 2023-02-13 | $36.38 | $40.14 | 274,000 | — | — |
| 2023-02-10 | $36.36 | $40.11 | 395,000 | — | — |
| 2023-02-09 | $36.22 | $39.97 | 536,400 | — | — |
| 2023-02-08 | $36.08 | $39.82 | 449,400 | — | — |
| 2023-02-07 | $36.36 | $40.11 | 464,200 | — | — |
| 2023-02-06 | $35.93 | $39.65 | 313,800 | — | — |
| 2023-02-03 | $36.13 | $39.87 | 369,200 | — | — |
| 2023-02-02 | $35.83 | $39.54 | 275,600 | — | — |
| 2023-02-01 | $34.45 | $38.01 | 447,400 | — | — |
| 2023-01-31 | $34.09 | $37.62 | 752,800 | — | — |
| 2023-01-30 | $33.58 | $37.05 | 362,600 | — | — |
| 2023-01-27 | $33.47 | $36.93 | 331,400 | — | — |
| 2023-01-26 | $33.07 | $36.49 | 482,800 | — | — |
| 2023-01-25 | $32.85 | $36.24 | 490,200 | — | — |
| 2023-01-24 | $32.41 | $35.76 | 960,800 | — | — |
| 2023-01-23 | $35.96 | $39.68 | 286,200 | — | — |
| 2023-01-20 | $35.88 | $39.60 | 340,800 | — | — |
| 2023-01-19 | $35.36 | $39.01 | 260,400 | — | — |
| 2023-01-18 | $35.15 | $38.78 | 335,000 | — | — |
| 2023-01-17 | $35.97 | $39.69 | 240,800 | — | — |
| 2023-01-13 | $36.06 | $39.79 | 212,600 | — | — |
| 2023-01-12 | $35.87 | $39.57 | 278,400 | — | — |
| 2023-01-11 | $34.88 | $38.48 | 273,800 | — | — |
| 2023-01-10 | $34.63 | $38.21 | 249,800 | — | — |
| 2023-01-09 | $34.15 | $37.69 | 256,400 | — | — |
| 2023-01-06 | $34.36 | $37.91 | 277,000 | — | — |
| 2023-01-05 | $33.63 | $37.11 | 243,600 | — | — |
| 2023-01-04 | $33.49 | $36.96 | 544,600 | — | — |
| 2023-01-03 | $34.15 | $37.68 | 339,200 | — | — |